1700802000000|2023-11-24 05:00:00|1069.75|1061.75|1085|1085|1091.75|1087.75|1051.5|1047.25|3054
1700974800000|2023-11-26 05:00:00|1084|1084|1086|1084|1096.25|1091|1084|1079.5|96
1701061200000|2023-11-27 05:00:00|1089.25|1081.25|1077.25|1075.25|1102.75|1098.75|1067.25|1062.75|4248
1701147600000|2023-11-28 05:00:00|1077|1075|1073.25|1065.25|1092.75|1089.5|1053.75|1049.25|4540
1701234000000|2023-11-29 05:00:00|1070|1068|1036.25|1034.25|1080.75|1077.5|1030.25|1028.25|3315
1701320400000|2023-11-30 05:00:00|1036|1034|1023|1021|1040.25|1038.25|1015.75|1012.25|2984
1701406800000|2023-12-01 05:00:00|1022.75|1020.75|1010.5|1010.5|1033.5|1029.5|997.5|993.25|2907
1701579600000|2023-12-03 05:00:00|1010.4|1010.4|1004.75|1002.75|1024.25|1020|1004|999.75|278
1701666000000|2023-12-04 05:00:00|1004.5|1002.5|985.75|977.75|1008.75|1004|967|962.75|2474
1701752400000|2023-12-05 05:00:00|985.5|977.5|945|943|986.25|981|928.5|923.75|3105
1701838800000|2023-12-06 05:00:00|944.75|942.75|947.25|945.25|982.25|978.5|940.5|938.25|2632
1701925200000|2023-12-07 05:00:00|947.5|945.5|986.25|978.25|1001.25|997.5|944.5|940.25|2689
1702011600000|2023-12-08 05:00:00|986|978|950.5|950.5|994.25|990|947.25|943.25|2274
1702184400000|2023-12-10 05:00:00|951.6|951.6|941.75|939.75|958.25|954.25|940|935.75|124
1702270800000|2023-12-11 05:00:00|941.5|939.5|969.5|967.5|976.25|972.75|941.5|938.75|1998
1702357200000|2023-12-12 05:00:00|970|968|980|978|997.5|993.25|966.75|963.75|1795
1702443600000|2023-12-13 05:00:00|983.25|975.25|999.75|997.75|1014.25|1010.5|959.5|954.25|2396
1702530000000|2023-12-14 05:00:00|999.5|997.5|1100.75|1098.75|1125.5|1123.25|999.25|995.75|6128
1702616400000|2023-12-15 05:00:00|1101|1099|1185|1185|1207.75|1205|1093.5|1089.75|6165
1702789200000|2023-12-17 05:00:00|1202.4|1202.4|1172|1170|1202.4|1202.4|1159.75|1154.25|253
1702875600000|2023-12-18 05:00:00|1174.75|1166.75|1191.75|1189.75|1229.5|1225|1168.75|1165.25|4219
1702962000000|2023-12-19 05:00:00|1192.25|1190.25|1245|1237|1260.25|1255|1180|1175.25|3279
1703048400000|2023-12-20 05:00:00|1244.75|1236.75|1217|1209|1245.5|1241.5|1203.25|1198.75|2830
1703134800000|2023-12-21 05:00:00|1218|1210|1223|1215|1238.75|1234.5|1199|1193.75|2273
1703221200000|2023-12-22 05:00:00|1222.75|1214.75|1217.5|1217.5|1261|1258.25|1209|1205.25|1660
1703480400000|2023-12-25 05:00:00|1223.5|1215.5|1224.5|1222.5|1232|1225.75|1220|1215.25|53
1703566800000|2023-12-26 05:00:00|1224|1222|1196.75|1188.75|1229.25|1224|1187.5|1182.75|1485
1703653200000|2023-12-27 05:00:00|1196.5|1188.5|1169.25|1161.25|1216.75|1211.5|1156.75|1152.25|2308
1703739600000|2023-12-28 05:00:00|1170.25|1162.25|1141|1139|1175|1168.25|1132|1127.75|1551
1703826000000|2023-12-29 05:00:00|1144.25|1136.25|1106|1106|1144.75|1139.5|1102.5|1098.25|1351
1704085200000|2024-01-01 05:00:00|1110.5|1102.5|1105.25|1103.25|1111.5|1106|1095.75|1091.25|190
1704171600000|2024-01-02 05:00:00|1106|1104|1098.75|1090.75|1124.75|1120|1076.5|1071.75|2470
1704258000000|2024-01-03 05:00:00|1098.5|1090.5|1075|1073|1105.75|1100.5|1057.5|1052.75|2075
1704344400000|2024-01-04 05:00:00|1076.25|1068.25|1047|1045|1083.75|1079|1037.25|1033.25|1992
1704430800000|2024-01-05 05:00:00|1050.25|1042.25|1029.5|1029.5|1060.25|1055|1021.75|1017.25|2378
1704603600000|2024-01-07 05:00:00|1037.1|1037.1|1027|1019|1040.5|1040.5|1023|1019|354
1704690000000|2024-01-08 05:00:00|1027.25|1019.25|1009.5|1007.5|1029.75|1025|995.5|992.75|3052
1704776400000|2024-01-09 05:00:00|1012.75|1004.75|991|989|1012.75|1008.25|973.75|970.25|2654
1704862800000|2024-01-10 05:00:00|993.75|985.75|1014|1012|1023.75|1019.25|982|979.25|2646
1704949200000|2024-01-11 05:00:00|1017.25|1009.25|999.75|991.75|1032.5|1026.5|982.75|979.75|3112
1705035600000|2024-01-12 05:00:00|996.5|994.5|977|977|1009.75|1005|973.5|971.5|2157
1705208400000|2024-01-14 05:00:00|978.5|978.5|1001.75|993.75|1001.75|997.5|978|975.75|240
1705294800000|2024-01-15 05:00:00|998.5|996.5|969.25|967.25|1001.75|997|965|960.25|1230
1705381200000|2024-01-16 05:00:00|969.5|967.5|940|938|978.25|973.5|934.5|932.5|3690
1705467600000|2024-01-17 05:00:00|939.75|937.75|931|929|946.75|943.25|906|902.75|3639
1705554000000|2024-01-18 05:00:00|931.25|929.25|947.75|945.75|954.75|951|925.75|922.75|2905
1705640400000|2024-01-19 05:00:00|948.25|946.25|952|952|958.5|956.5|931.75|927.25|1681
1705813200000|2024-01-21 05:00:00|948.7|948.7|949|947|957.75|954.5|948|946|107
1705899600000|2024-01-22 05:00:00|948.75|946.75|944.5|942.5|948.75|946.75|916.5|914.5|2150
1705986000000|2024-01-23 05:00:00|944.75|942.75|948|946|963|961|930.5|927.75|2214
1706072400000|2024-01-24 05:00:00|947.75|945.75|968.5|966.5|981.25|978.5|945|942.25|2993
1706158800000|2024-01-25 05:00:00|968.75|966.75|940.25|935.25|973.5|971.5|934.75|932.75|2749
1706245200000|2024-01-26 05:00:00|939|937|962|962|968.25|966|931.5|929.5|2876
1706418000000|2024-01-28 05:00:00|961.4|961.4|960.75|958.75|964|962.5|951.75|949.75|211
1706504400000|2024-01-29 05:00:00|960.5|958.5|987.25|985.25|993|991.5|948.75|946.75|2816
1706590800000|2024-01-30 05:00:00|987|985|984.75|982.75|998|996|973.5|971.5|2357
1706677200000|2024-01-31 05:00:00|985|983|986.5|984.5|1000.75|998.5|973|969.75|2769
1706763600000|2024-02-01 05:00:00|986.25|984.25|975|973|988.75|985|952.5|950.25|3181
1706850000000|2024-02-02 05:00:00|974.75|972.75|951|951|987.25|985.25|933.25|931.25|2966
1707022800000|2024-02-04 05:00:00|949|949|940.75|938.75|956.25|952.5|938.25|935.75|206
1707109200000|2024-02-05 05:00:00|940.5|938.5|963.25|961.25|964|962|926.75|924.75|3103
1707195600000|2024-02-06 05:00:00|963.75|961.75|951.75|949.75|969.25|966.75|936.75|934.75|2589
1707282000000|2024-02-07 05:00:00|951.5|949.5|898.5|896.5|952|950|893.5|889.75|4303
1707368400000|2024-02-08 05:00:00|898.25|896.25|899.25|897.25|909.75|907.75|861.25|858.75|4943
1707454800000|2024-02-09 05:00:00|899.5|897.5|860.5|860.5|901|899|860.5|859|3553
1707627600000|2024-02-11 05:00:00|869.3|869.3|866.25|864.25|869.75|869.3|861|858.75|148
1707714000000|2024-02-12 05:00:00|866|864|908.5|906.5|913.25|910.25|859.5|856.75|4143
1707800400000|2024-02-13 05:00:00|908.75|906.75|863|861|918.25|915.25|852.5|850.5|6177
1707886800000|2024-02-14 05:00:00|862.75|860.75|933.5|931.5|943|940.5|857|855|6269
1707973200000|2024-02-15 05:00:00|933.25|931.25|943.25|938.25|983.25|981.25|933|931|5914
1708059600000|2024-02-16 05:00:00|941.5|939.5|950|950|968.75|966.75|935.25|933.25|5136
1708232400000|2024-02-18 05:00:00|952.8|952.8|960|958|967.75|964.5|952|949.25|170
1708318800000|2024-02-19 05:00:00|959.75|957.75|949|947|969.5|967|939.5|937.25|1479
1708405200000|2024-02-20 05:00:00|949.25|947.25|987.25|985.25|993|991|938.75|936.75|7162
1708491600000|2024-02-21 05:00:00|987.5|985.5|960.5|958.5|994.75|992.25|930.25|926.75|7775
1708578000000|2024-02-22 05:00:00|960.25|958.25|974|972|978.25|976.25|947.25|945.25|6185
1708664400000|2024-02-23 05:00:00|973.75|971.75|975|975|1000.5|998.5|956.25|953.25|6737
1708837200000|2024-02-25 05:00:00|988.5|988.5|968.5|966.5|988.5|988.5|964|961.75|176
1708923600000|2024-02-26 05:00:00|968.25|966.25|957.5|955.5|975.25|972.25|945|943|3506
1709010000000|2024-02-27 05:00:00|||||||||13
1709096400000|2024-02-28 05:00:00|||||||||35
1709182800000|2024-02-29 05:00:00|950.5|945.5|962.5|960.5|966.75|963.5|943.5|939.75|33
1709269200000|2024-03-01 05:00:00|963.75|958.75|967|967|978.25|974.5|946|942|27
1709442000000|2024-03-03 05:00:00|970.7|970.7|974.75|969.75|977.75|974.5|970.7|966|0
1709528400000|2024-03-04 05:00:00|974.5|969.5|967.25|962.25|989.5|986.75|959.5|956|18
1709614800000|2024-03-05 05:00:00|967.5|962.5|974.5|969.5|981.2|981.2|946.25|941.25|25
1709701200000|2024-03-06 05:00:00|972.5|970.5|1052|1050|1083.25|1079.75|969|964.75|54
1709787600000|2024-03-07 05:00:00|1051.75|1049.75|1060.75|1055.75|1076.75|1073.75|1037|1033.75|18
1709874000000|2024-03-08 05:00:00|1061|1056|1049.7|1049.7|1083|1078|1026.5|1022.75|21
1710046800000|2024-03-10 05:00:00|1032.7|1032.7|1040|1035|1046.75|1043|1032.7|1032.5|0
1710129600000|2024-03-11 04:00:00|1039.75|1034.75|1049|1044|1061.25|1058|1032.7|1031.25|13
1710216000000|2024-03-12 04:00:00|1048.75|1043.75|1053.75|1048.75|1064|1060.5|1020.25|1015.25|23
1710302400000|2024-03-13 04:00:00|1053.5|1048.5|1077.75|1072.75|1093.75|1091|1053.25|1048.25|28
1710388800000|2024-03-14 04:00:00|1077.5|1072.5|1090.75|1085.75|1116.75|1113.5|1072.5|1067.5|15
1710475200000|2024-03-15 04:00:00|1089|1087|1113.5|1113.5|1129.75|1125.5|1085.75|1080.75|28
1710648000000|2024-03-17 04:00:00|1098.2|1098.2|1091.75|1086.75|1102.5|1098.2|1091|1086.5|0
1710734400000|2024-03-18 04:00:00|1091.25|1089.25|1041.25|1036.25|1095|1091.5|1038|1034.75|29
1710820800000|2024-03-19 04:00:00|1041.5|1036.5|1012|1010|1042.75|1038|992.75|989.75|37
1710907200000|2024-03-20 04:00:00|1013.25|1008.25|1054.25|1049.25|1060.25|1055.25|995.5|991.25|17
1710993600000|2024-03-21 04:00:00|1052.5|1050.5|1009.25|1004.25|1096|1091|1005.25|1001.75|23
1711080000000|2024-03-22 04:00:00|1009|1004|1008|1008|1097.75|1092.75|999.5|997.25|14
1711252800000|2024-03-24 04:00:00|1006.9|1006.9|1016.5|1011.5|1022.25|1019|998.25|995.25|2
1711339200000|2024-03-25 04:00:00|1016.25|1011.25|1019.5|1014.5|1045|1041|1007|1003|17
1711425600000|2024-03-26 04:00:00|1019.25|1014.25|1007.75|1002.75|1038.75|1033.75|1001.75|998.75|18
1711512000000|2024-03-27 04:00:00|1008|1003|1013.5|1008.5|1015.75|1013|982.5|979.25|25
1711598400000|2024-03-28 04:00:00|1013.25|1008.25|1029.5|1029.5|1040.75|1037.25|1005|1000.75|13
1711857600000|2024-03-31 04:00:00|1029.6|1029.6|1044.75|1039.75|1044.75|1041.75|1021.5|1018|0
1711944000000|2024-04-01 04:00:00|1043.5|1041.5|1023.25|1018.25|1049.25|1045|1006|1002.75|57
1712030400000|2024-04-02 04:00:00|1021.5|1019.5|1026|1024|1045.75|1042.75|1010|1006.75|38
1712116800000|2024-04-03 04:00:00|1027.75|1022.75|1039.5|1034.5|1046.25|1042.5|1006|1002.75|20
1712203200000|2024-04-04 04:00:00|1039.75|1034.75|1019.5|1014.5|1060.75|1057.75|1017.5|1012.75|96
1712289600000|2024-04-05 04:00:00|1019.75|1014.75|1019|1019|1032.75|1029.5|1000.5|997|89
1712462400000|2024-04-07 04:00:00|1015.9|1015.9|1023.5|1018.5|1025.75|1022.5|1006.5|1002.5|0
1712548800000|2024-04-08 04:00:00|1023.75|1018.75|1071.75|1066.75|1073.75|1070.5|1014.5|1010.25|67
1712635200000|2024-04-09 04:00:00|1070.5|1068.5|1108.75|1103.75|1111.25|1108.5|1069|1065.75|245
1712721600000|2024-04-10 04:00:00|1107|1105|1076.5|1071.5|1120.25|1116.75|1056.25|1052.25|113
1712808000000|2024-04-11 04:00:00|1076.25|1071.25|1066.75|1061.75|1092|1088|1043.75|1040.25|285
1712894400000|2024-04-12 04:00:00|1067|1062|1067.5|1067.5|1104.25|1099.25|1062|1058.75|265
1713067200000|2024-04-14 04:00:00|1075|1070|1065.25|1060.25|1080.25|1075.25|1043.75|1041|0
1713153600000|2024-04-15 04:00:00|1065|1060|1044.5|1039.5|1072.25|1069|1035.75|1032.75|117
1713240000000|2024-04-16 04:00:00|1044.25|1039.25|1034.25|1029.25|1050.25|1046.5|1014.75|1011.25|94
1713326400000|2024-04-17 04:00:00|1034.5|1029.5|1046.25|1041.25|1064.75|1062|1023|1019.25|127
1713412800000|2024-04-18 04:00:00|1046|1041|1041.75|1036.75|1066.25|1064.25|1026.75|1024.5|106
1713499200000|2024-04-19 04:00:00|1042|1037|1040|1040|1048.25|1045|1013.5|1010.25|92
1713672000000|2024-04-21 04:00:00|1044.25|1039.25|1043.5|1038.5|1046.75|1043.5|1034|1031.25|0
1713758400000|2024-04-22 04:00:00|1043.25|1038.25|1013.5|1011.5|1045.25|1042|1013.25|1010.25|137
1713844800000|2024-04-23 04:00:00|1014|1012|1043.5|1041.5|1045.25|1042.25|1003.5|1000|486
1713931200000|2024-04-24 04:00:00|1045.25|1040.25|1007|1005|1049.5|1045.25|1005.75|1002.75|384
1714017600000|2024-04-25 04:00:00|1007.25|1005.25|1006.25|1004.25|1028.25|1025|989.5|986.75|353
1714104000000|2024-04-26 04:00:00|1006|1004|968.5|968.5|1008.75|1005.5|967.75|964.75|426
1714276800000|2024-04-28 04:00:00|972.75|967.75|976.75|971.75|978.25|974.5|959.5|956.25|0
1714363200000|2024-04-29 04:00:00|975|973|984.25|979.25|996.25|993|961|957.75|360
1714449600000|2024-04-30 04:00:00|984.5|979.5|957.25|952.25|984.75|981.5|945|943|392
1714536000000|2024-05-01 04:00:00|955.5|953.5|966.5|961.5|973.5|970.5|948|944.75|341
1714622400000|2024-05-02 04:00:00|967|962|948.75|943.75|971.25|968|931.5|929.5|601
1714708800000|2024-05-03 04:00:00|947.5|945.5|956|956|969.25|967|938.5|935.25|1084
1714881600000|2024-05-05 04:00:00|965.5|960.5|960.75|955.75|965.5|961.75|951.75|948.75|0
1714968000000|2024-05-06 04:00:00|959|957|997.75|992.75|1001.25|998.5|959|955.25|321
1715054400000|2024-05-07 04:00:00|996.5|994.5|988.5|986.5|998.25|996|981.75|978.75|1012
1715140800000|2024-05-08 04:00:00|988.75|986.75|972|970|991.75|988|959.25|957.25|1290
1715227200000|2024-05-09 04:00:00|973.25|968.25|986|984|991.25|988.25|956.75|953.75|1255
1715313600000|2024-05-10 04:00:00|987.75|982.75|989.5|989.5|1015.75|1013|983.75|981.25|1308
1715486400000|2024-05-12 04:00:00|995|990|992|990|995.75|992.5|981.75|978.75|19
1715572800000|2024-05-13 04:00:00|991.75|989.75|979|977|1004|1001.75|972.75|969.25|1814
1715659200000|2024-05-14 04:00:00|980.75|975.75|1006.5|1004.5|1009.25|1006|973.75|970.75|692
1715745600000|2024-05-15 04:00:00|1006.75|1004.75|1023.75|1021.75|1033.75|1031|992.5|990.5|1260
1715832000000|2024-05-16 04:00:00|1024.5|1022.5|984.25|982.25|1034.25|1032.25|980.5|976.5|2017
1715918400000|2024-05-17 04:00:00|984.5|982.5|1020.5|1020.5|1026.25|1023.5|980.25|977.25|1868
1716091200000|2024-05-19 04:00:00|1022|1022|1029|1027|1032.25|1030.25|1011.25|1008.75|192
1716177600000|2024-05-20 04:00:00|1030.25|1025.25|1022.5|1017.5|1054.5|1054.5|1006|1002.75|2377
1716264000000|2024-05-21 04:00:00|1022.75|1017.75|1033.75|1028.75|1057.25|1054.25|1020.75|1017.75|2571
1716350400000|2024-05-22 04:00:00|1032|1030|1004.75|999.75|1042|1037.75|992.75|989.75|4451
1716436800000|2024-05-23 04:00:00|1005|1000|986.25|981.25|1007.25|1005|977.25|975.25|5294
1716523200000|2024-05-24 04:00:00|985|983|975|975|990.75|988|972|970|5092
1716696000000|2024-05-26 04:00:00|980.25|975.25|991.75|989.75|995.25|992.5|978|974.75|232
1716782400000|2024-05-27 04:00:00|991.5|989.5|1005.5|1000.5|1016.25|1012.75|987.5|984.75|1587
1716868800000|2024-05-28 04:00:00|1005.25|1000.25|995.5|993.5|1008.75|1005.75|981.25|978.75|6415
1716955200000|2024-05-29 04:00:00|995|993|958.25|956.25|996.25|993|952.25|950.25|5897
1717041600000|2024-05-30 04:00:00|958.5|956.5|955.25|953.25|971.5|969.5|939.75|937.75|4040
1717128000000|2024-05-31 04:00:00|955|953|921|921|965.25|963.25|911.75|909.75|4580
1717300800000|2024-06-02 04:00:00|920.5|920.5|915.25|913.25|927.25|925.25|914.75|911.25|540
1717387200000|2024-06-03 04:00:00|915.5|913.5|931.75|929.75|946.5|944.5|904|902|5172
1717473600000|2024-06-04 04:00:00|931.5|929.5|931|929|936.25|933|910.75|908.75|3798
1717560000000|2024-06-05 04:00:00|930.75|928.75|949|947|953|951|925|923|2605
1717646400000|2024-06-06 04:00:00|950.25|945.25|936.75|934.75|951.25|949.25|932.25|930.25|2116
1717732800000|2024-06-07 04:00:00|936.5|934.5|918|918|941|939|908.25|906.25|3474
1717905600000|2024-06-09 04:00:00|912.5|912.5|928.75|926.75|933|931|912.5|912.5|261
1717992000000|2024-06-10 04:00:00|928.5|926.5|900.25|898.25|933.75|931.75|893.25|891.25|3758
1718078400000|2024-06-11 04:00:00|900.5|898.5|900.25|898.25|903.75|901.75|888.25|886.25|3347
1718164800000|2024-06-12 04:00:00|900|898|902.75|900.75|937.5|935.5|888.75|886.75|3689
1718251200000|2024-06-13 04:00:00|903|901|893.5|891.5|916.5|914.5|882.5|880.5|3654
1718337600000|2024-06-14 04:00:00|894|892|895|895|905.25|903.25|885|883|2718
1718510400000|2024-06-16 04:00:00|896|896|894|892|900.75|898.75|892.25|890.25|212
1718596800000|2024-06-17 04:00:00|894.25|892.25|896.75|894.75|899.25|897.25|878|876|2978
1718683200000|2024-06-18 04:00:00|897.25|895.25|890.25|888.25|897.5|895.5|872|870|2978
1718769600000|2024-06-19 04:00:00|889.75|887.75|909.75|907.75|915|913|889.5|887.5|1732
1718856000000|2024-06-20 04:00:00|910.25|908.25|924|922|926.25|924.25|900.5|898.5|3989
1718942400000|2024-06-21 04:00:00|923.75|921.75|922|922|968.5|966.5|917|915|6782
1719115200000|2024-06-23 04:00:00|924.75|919.75|925.5|923.5|929.5|927.5|919.75|917.75|246
1719201600000|2024-06-24 04:00:00|925.25|923.25|983.5|981.5|990.75|988.75|925.25|923.25|6112
1719288000000|2024-06-25 04:00:00|984.25|982.25|937|935|990.5|988.5|926.5|924.5|6222
1719374400000|2024-06-26 04:00:00|936.75|934.75|923.75|921.75|958.5|956.5|916.25|914.25|4108
1719460800000|2024-06-27 04:00:00|924|922|941.75|939.75|947.75|945.75|911.75|909.75|2959
1719547200000|2024-06-28 04:00:00|941.5|939.5|975|975|985|983|939|937|4703
1719720000000|2024-06-30 04:00:00|970|970|980.75|978.75|985.75|983.75|970|968.5|363
1719806400000|2024-07-01 04:00:00|981|979|980.5|978.5|999.5|997.5|968.75|966.75|4101
1719892800000|2024-07-02 04:00:00|980|978|1019.25|1017.25|1025.75|1023.75|975|973|5078
1719979200000|2024-07-03 04:00:00|1019.5|1017.5|1026|1024|1063|1061|1014.25|1012.25|5475
1720065600000|2024-07-04 04:00:00|1025.75|1023.75|1028.5|1026.5|1037.5|1035.5|1018.75|1016.75|1634
1720152000000|2024-07-05 04:00:00|1028.25|1026.25|1035.5|1035.5|1049.25|1047.25|1021|1019|3447
1720324800000|2024-07-07 04:00:00|1034|1034|1016|1014|1035.25|1034|1011.25|1009|391
1720411200000|2024-07-08 04:00:00|1015.75|1013.75|1022.25|1020.25|1030.5|1028.5|1002.25|1000.25|3257
1720497600000|2024-07-09 04:00:00|1022|1020|980.5|978.5|1028|1026|979.25|977.25|3413
1720584000000|2024-07-10 04:00:00|980.25|978.25|997|995|999.75|997.75|976.5|974.5|2496
1720670400000|2024-07-11 04:00:00|997.25|995.25|987.5|985.5|1015.5|1013.5|982.25|980.25|3591
1720756800000|2024-07-12 04:00:00|987.25|985.25|970|970|987.75|985.75|962.75|960.75|3187
1720929600000|2024-07-14 04:00:00|970.5|970.5|960.75|958.75|973|972.5|957.25|955.25|458
1721016000000|2024-07-15 04:00:00|961|959|953.75|951.75|971.75|969.75|947.5|945.5|3348
1721102400000|2024-07-16 04:00:00|953.5|951.5|968.25|966.25|973.5|971.5|931|929|4063
1721188800000|2024-07-17 04:00:00|968.5|966.5|956.25|954.25|980.25|978.25|949.5|947.5|3076
1721275200000|2024-07-18 04:00:00|956|954|926.75|924.75|965.25|963.25|921.25|919.25|3722
1721361600000|2024-07-19 04:00:00|926.25|924.25|903|903|927.75|925.75|901.5|899.5|4058
1721534400000|2024-07-21 04:00:00|904.5|904.5|910.5|908.5|917.25|915.25|903|901.75|587
1721620800000|2024-07-22 04:00:00|911.75|909.75|898.75|896.75|913|911|884.5|882.5|4606
1721707200000|2024-07-23 04:00:00|899|897|912|910|916.75|914.75|877.25|875.25|4066
1721793600000|2024-07-24 04:00:00|912.25|910.25|904.75|902.75|933.75|931.75|899|897|3848
1721880000000|2024-07-25 04:00:00|904.5|902.5|903|901|908.5|906.5|884.25|882.25|3794
1721966400000|2024-07-26 04:00:00|903.25|901.25|888.5|888.5|904.5|902.5|879.75|877.75|2187
1722139200000|2024-07-28 04:00:00|887.5|887.5|897.5|895.5|902.75|900.75|886.5|886.5|270
1722225600000|2024-07-29 04:00:00|897.25|895.25|889.75|887.75|908.75|906.75|885.25|883.25|3480
1722312000000|2024-07-30 04:00:00|890|888|888.25|886.25|895.25|891.75|869.75|867.75|4055
1722398400000|2024-07-31 04:00:00|888|886|917.5|915.5|928.25|926.25|887|885|4649
1722484800000|2024-08-01 04:00:00|917.75|915.75|898.5|896.5|925|923|889|887|4678
1722571200000|2024-08-02 04:00:00|898.75|896.75|883.5|883.5|909.25|907.25|878.25|876.25|3063
1722744000000|2024-08-04 04:00:00|884|884|880|878|888.5|886.5|870.25|868.25|626
1722830400000|2024-08-05 04:00:00|880.25|878.25|844.75|842.75|882.25|880.25|815|813|8031
1722916800000|2024-08-06 04:00:00|844.5|842.5|862.75|860.75|865.75|863.75|826.25|824.25|4976
1723003200000|2024-08-07 04:00:00|863|861|884.75|882.75|893|891|862.5|860.5|4970
1723089600000|2024-08-08 04:00:00|884.5|882.5|920.5|918.5|923|921|874.5|872.5|5209
1723176000000|2024-08-09 04:00:00|921|919|893.5|893.5|924.25|922.25|891.5|889.5|3939
1723348800000|2024-08-11 04:00:00|896|896|892.5|890.5|898.25|896.25|891.25|889.25|146
1723435200000|2024-08-12 04:00:00|892.25|890.25|903.75|901.75|923.5|921.5|891.25|889.25|4106
1723521600000|2024-08-13 04:00:00|904|902|929.5|927.5|935.5|933.5|901.5|899.5|4514
1723608000000|2024-08-14 04:00:00|929.75|927.75|930|928|942.75|939.75|915.5|913.5|3997
1723694400000|2024-08-15 04:00:00|929.75|927.75|933.5|931.5|942.25|940.25|914.5|912.5|3263
1723780800000|2024-08-16 04:00:00|933.25|931.25|943|943|947.25|945.25|927.75|925.75|3062
1723953600000|2024-08-18 04:00:00|940|940|939.5|937.5|943.25|943|934.25|932.25|224
1724040000000|2024-08-19 04:00:00|939.75|937.75|912.75|910.75|943|941|904.75|902.75|4808
1724126400000|2024-08-20 04:00:00|913|911|918.5|916.5|937|935|909|907|4749
1724212800000|2024-08-21 04:00:00|918.75|916.75|942.25|940.25|959.5|957.5|910.75|908.75|7536
1724299200000|2024-08-22 04:00:00|942.5|940.5|923.5|921.5|948.25|946.25|911|909|6702
1724385600000|2024-08-23 04:00:00|923.25|921.25|952|952|952.75|952|919|917|7437
1724558400000|2024-08-25 04:00:00|951|951|946|944|954.25|953.5|943.75|941.75|313
1724644800000|2024-08-26 04:00:00|945.75|943.75|952|950|965.5|963.5|944|942|5672
1724731200000|2024-08-27 04:00:00|952.25|950.25|959.75|957.75|971.75|969.75|949.5|947.5|5048
1724817600000|2024-08-28 04:00:00|964.25|959.25|952.75|947.75|967.25|964.5|940|936.75|20
1724904000000|2024-08-29 04:00:00|953.5|948.5|983.5|981.5|988.75|985.75|945.5|941|24
1724990400000|2024-08-30 04:00:00|983.25|981.25|966.5|966.5|998.5|995|962.25|959.25|18
1725163200000|2024-09-01 04:00:00|969.75|964.75|969.5|967.5|975.5|973.5|964.75|962.75|0
1725249600000|2024-09-02 04:00:00|969.25|967.25|974.25|972.25|984.25|981|967.5|964.75|13
1725336000000|2024-09-03 04:00:00|974|972|943.5|941.5|975.75|972.75|931.5|928.75|40
1725422400000|2024-09-04 04:00:00|943.25|941.25|932.5|930.5|952.75|949|930|927.75|24
1725508800000|2024-09-05 04:00:00|932.25|930.25|938.75|933.75|958.75|956|931.75|929.75|31
1725595200000|2024-09-06 04:00:00|937.5|935.5|909.5|909.5|964.75|961.5|903.75|901.75|115
1725768000000|2024-09-08 04:00:00|910.5|905.5|915|913|919.75|917|910.5|905.5|0
1725854400000|2024-09-09 04:00:00|915.25|913.25|950.75|948.75|953.25|951|908.75|905.25|51
1725940800000|2024-09-10 04:00:00|951|949|978|976|982.75|979.75|948.5|946.25|43
1726027200000|2024-09-11 04:00:00|977.75|975.75|1023.5|1021.5|1035.5|1032.5|966.75|964.75|182
1726113600000|2024-09-12 04:00:00|1025.25|1020.25|1057.25|1055.25|1069.25|1066.25|1010.25|1008.25|177
1726200000000|2024-09-13 04:00:00|1057.5|1055.5|1078.5|1078.5|1087.5|1085.5|1047|1043.75|139
1726372800000|2024-09-15 04:00:00|1081.25|1076.25|1081.75|1076.75|1081.75|1078.75|1071.5|1067.75|2
1726459200000|2024-09-16 04:00:00|1080.75|1078.75|1097.75|1095.75|1100.25|1098.25|1073.75|1070.75|79
1726545600000|2024-09-17 04:00:00|1097.25|1095.25|1121.25|1119.25|1134|1130.75|1086.75|1084|137
1726632000000|2024-09-18 04:00:00|1121.5|1119.5|1080.5|1078.5|1133.25|1131.25|1051|1047.75|195
1726718400000|2024-09-19 04:00:00|1081.75|1076.75|1096|1091|1112.75|1109|1074.75|1071.25|53
1726804800000|2024-09-20 04:00:00|1096.25|1091.25|1075.5|1075.5|1102.25|1098.75|1069.5|1066.25|65
1726977600000|2024-09-22 04:00:00|1077|1072|1067|1065|1077.75|1074.25|1064.5|1060.75|21
1727064000000|2024-09-23 04:00:00|1067.25|1065.25|1061.75|1059.75|1071.75|1068.25|1045|1043|80
1727150400000|2024-09-24 04:00:00|1062|1060|1065.25|1060.25|1078.75|1075.75|1056|1052.25|113
1727236800000|2024-09-25 04:00:00|1065.75|1060.75|1061.25|1056.25|1068.25|1065.5|1039.5|1036.25|96
1727323200000|2024-09-26 04:00:00|1061.75|1056.75|1048.75|1046.75|1084.25|1081.5|1040|1036.75|57
1727409600000|2024-09-27 04:00:00|1049.75|1044.75|1022.5|1022.5|1055.25|1052.25|1019.75|1017.75|108
1727582400000|2024-09-29 04:00:00|1027.5|1027.5|1021.75|1019.75|1032.75|1029.75|1015|1012.25|6
1727668800000|2024-09-30 04:00:00|1022|1020|1008.5|1006.5|1035.25|1033.25|988|986|201
1727755200000|2024-10-01 04:00:00|1008.25|1006.25|1019.75|1014.75|1023.5|1020.5|996.25|993.25|183
1727841600000|2024-10-02 04:00:00|1018.5|1016.5|1014.25|1009.25|1035.25|1032|1006|1002.75|108
1727928000000|2024-10-03 04:00:00|1014|1009|1020.75|1018.75|1023.75|1021.25|992|990|90
1728014400000|2024-10-04 04:00:00|1020.5|1018.5|1021.5|1021.5|1026.25|1024.25|1005|1001.75|154
1728187200000|2024-10-06 04:00:00|1022|1017|1028.75|1023.75|1036.25|1033|1021|1017|11
1728273600000|2024-10-07 04:00:00|1027.5|1025.5|1014|1012|1041.25|1037.5|1006|1002.75|185
1728360000000|2024-10-08 04:00:00|1014.25|1012.25|1032.5|1030.5|1035.25|1032.25|1002|998.75|135
1728446400000|2024-10-09 04:00:00|1032.25|1030.25|1065.5|1063.5|1068.25|1065.5|1021.25|1018.25|65
1728532800000|2024-10-10 04:00:00|1065.75|1063.75|1095.75|1093.75|1099.5|1097.5|1052.5|1049.25|136
1728619200000|2024-10-11 04:00:00|1096|1094|1075.5|1075.5|1099.25|1097|1072.25|1070.25|323
1728792000000|2024-10-13 04:00:00|1081.75|1076.75|1070|1065|1081.75|1076.75|1046.25|1043.75|18
1728878400000|2024-10-14 04:00:00|1069.75|1064.75|1032|1030|1080.25|1077.25|1031.75|1028.25|323
1728964800000|2024-10-15 04:00:00|1031.75|1029.75|1026.25|1024.25|1038.75|1035|1011.5|1009.5|182
1729051200000|2024-10-16 04:00:00|1026.5|1024.5|1032.5|1030.5|1047.5|1045.5|1023.5|1020.25|88
1729137600000|2024-10-17 04:00:00|1032.75|1030.75|1063.75|1061.75|1069.25|1066.5|1029.75|1026.75|104
1729224000000|2024-10-18 04:00:00|1064|1062|1093.5|1093.5|1099.5|1097.5|1062.25|1059.75|91
1729396800000|2024-10-20 04:00:00|1098.75|1093.75|1102|1100|1106.25|1103.5|1095.75|1092.25|7
1729483200000|2024-10-21 04:00:00|1101.5|1099.5|1078.75|1073.75|1103.75|1100.5|1059.5|1057.5|222
1729569600000|2024-10-22 04:00:00|1078.5|1073.5|1093.25|1091.25|1099.25|1096|1070.5|1067.25|155
1729656000000|2024-10-23 04:00:00|1092.5|1090.5|1126.25|1121.25|1128.75|1125.5|1066.25|1063.25|169
1729742400000|2024-10-24 04:00:00|1126|1121|1149|1144|1181.5|1179|1112|1108.75|814
1729828800000|2024-10-25 04:00:00|1149.25|1144.25|1210|1210|1231.5|1228|1138|1134.75|397
1730001600000|2024-10-27 04:00:00|1208.5|1208.5|1208.25|1203.25|1221.75|1218|1196.75|1192.5|10
1730088000000|2024-10-28 04:00:00|1206.5|1204.5|1246.75|1241.75|1256.25|1252|1203|1200.25|708
1730174400000|2024-10-29 04:00:00|1247|1242|1221.5|1216.5|1264.75|1262.5|1218|1214.25|497
1730260800000|2024-10-30 04:00:00|1221.25|1216.25|1157.75|1152.75|1221.75|1218|1148.5|1143.5|500
1730347200000|2024-10-31 04:00:00|1158|1153|1125.5|1123.5|1162.75|1160|1117|1113.25|293
1730433600000|2024-11-01 04:00:00|1127.25|1122.25|1119.5|1119.5|1155.75|1152|1116.5|1113.75|687
1730606400000|2024-11-03 04:00:00|1116.5|1114.5|1129|1127|1137.25|1134|1113.5|1110.25|8
1730696400000|2024-11-04 05:00:00|1130.75|1125.75|1093|1091|1133.25|1130|1068.5|1065.25|642
1730782800000|2024-11-05 05:00:00|1092.75|1090.75|1072|1067|1109.25|1106.25|1059|1055.75|893
1730869200000|2024-11-06 05:00:00|1071.75|1066.75|1037.25|1035.25|1087.75|1084|1036.25|1033.75|786
1730955600000|2024-11-07 05:00:00|1037.75|1035.75|1029|1027|1058.25|1055|1025|1022.25|1733
1731042000000|2024-11-08 05:00:00|1029.25|1027.25|1002.5|1002.5|1030.75|1028.25|999.75|997.75|1259
1731214800000|2024-11-10 05:00:00|991|991|1011.25|1006.25|1013.75|1010.5|991|991|21
1731301200000|2024-11-11 05:00:00|1010|1008|986.5|984.5|1013.25|1010.25|985|982.25|1111
1731387600000|2024-11-12 05:00:00|986.75|984.75|964.75|962.75|987.25|985|952|948|1458
1731474000000|2024-11-13 05:00:00|965|963|941.75|936.75|970.5|968.5|934.25|930.75|1734
1731560400000|2024-11-14 05:00:00|940|938|956.75|951.75|958.75|955.5|926.5|924.5|1639
1731646800000|2024-11-15 05:00:00|955|953|957.5|957.5|977.25|975.25|950|946.75|1296
1731819600000|2024-11-17 05:00:00|963.5|963.5|980|978|982.5|980.5|960.75|957.75|127
1731906000000|2024-11-18 05:00:00|979.25|977.25|1018.5|1016.5|1023.75|1020.25|967.75|965.25|2705
1731992400000|2024-11-19 05:00:00|1018.25|1016.25|1047.5|1045.5|1054.5|1052.5|1005|1002.25|2593
1732078800000|2024-11-20 05:00:00|1047.25|1045.25|1038.5|1036.5|1055.5|1053.5|1018|1015.75|2894
1732165200000|2024-11-21 05:00:00|1039.75|1034.75|1048.75|1043.75|1054.75|1052.25|1029.75|1027.75|3858
1732251600000|2024-11-22 05:00:00|1047|1045|1021.5|1021.5|1056.75|1054.25|1019.25|1016.25|4471
1732424400000|2024-11-24 05:00:00|1025|1025|1013.25|1008.25|1045|1043|1008.25|1005.25|328
1732510800000|2024-11-25 05:00:00|1013.5|1008.5|987|985|1022.75|1020|980.25|976.5|5264
1732597200000|2024-11-26 05:00:00|987.25|985.25|993|991|1010.75|1007.5|978.75|976.75|4466
1732683600000|2024-11-27 05:00:00|994|992|988.25|986.25|1009.75|1007|982.75|980.75|3794
1732770000000|2024-11-28 05:00:00|987.75|985.75|1004|1002|1004|1002|983|981|1051
1732856400000|2024-11-29 05:00:00|1003.75|1001.75|990.5|990.5|1005|1003|973.75|971.75|2613
1733029200000|2024-12-01 05:00:00|988|988|978.25|976.25|992.75|988.75|977.75|975.75|353
1733115600000|2024-12-02 05:00:00|978.5|976.5|989.5|987.5|1007.5|1005.5|975|973|3028
1733202000000|2024-12-03 05:00:00|989.25|987.25|980.25|978.25|1008|1006|976.25|974.25|2969
1733288400000|2024-12-04 05:00:00|980.5|978.5|987.75|985.75|1003.25|1001.25|966.75|964.75|3921
1733374800000|2024-12-05 05:00:00|987.5|985.5|985.75|983.75|998.25|996.25|971.25|969.25|2664
1733461200000|2024-12-06 05:00:00|985.5|983.5|964|964|986|984|964|963.25|2202
1733634000000|2024-12-08 05:00:00|968.5|968.5|969.75|967.75|976|974|968|965.25|267
1733720400000|2024-12-09 05:00:00|969.5|967.5|986.25|984.25|1009.75|1007.75|969.5|967.5|4481
1733806800000|2024-12-10 05:00:00|986|984|982.5|980.5|990.5|988.5|964.25|962.25|3273
1733893200000|2024-12-11 05:00:00|982.25|980.25|1016.25|1014.25|1020.75|1018.75|968.75|966.75|3896
1733979600000|2024-12-12 05:00:00|1016|1014|986|984|1023|1021|983.25|981.25|3256
1734066000000|2024-12-13 05:00:00|986.25|984.25|962|962|992.5|989|955.25|953.25|3272
1734238800000|2024-12-15 05:00:00|961.5|961.5|956.75|954.75|967.75|965.75|956.75|954.75|222
1734325200000|2024-12-16 05:00:00|956.5|954.5|949.5|947.5|965|963|946.25|944.25|3133
1734411600000|2024-12-17 05:00:00|949.75|947.75|938.75|936.75|952.75|950.75|930.5|928.5|3656
1734498000000|2024-12-18 05:00:00|938.5|936.5|913.5|911.5|939.75|937.75|901|899|4988
1734584400000|2024-12-19 05:00:00|913.75|911.75|903.5|901.5|922.75|920.75|900.5|898.5|4194
1734670800000|2024-12-20 05:00:00|903.25|901.25|919.5|919.5|924.5|922.5|898.5|896.5|3463
1734843600000|2024-12-22 05:00:00|917.5|917.5|920.25|918.25|925|923|913.5|911.5|242
1734930000000|2024-12-23 05:00:00|920.5|918.5|939.5|937.5|941.25|939.25|916|914|2652
1735016400000|2024-12-24 05:00:00|939.75|937.75|951.5|951.5|958|956|938.5|936.5|1537
1735102800000|2024-12-25 05:00:00|947|947|948|946|957.25|954.5|946.75|944.75|136
1735189200000|2024-12-26 05:00:00|947.75|945.75|926.5|924.5|949.75|947.75|921.5|919.5|2000
1735275600000|2024-12-27 05:00:00|926.75|924.75|914|914|930|928|907.25|905.25|2311
1735448400000|2024-12-29 05:00:00|918|918|916|914|921.25|918|914|912|126
1735534800000|2024-12-30 05:00:00|915.75|913.75|899.25|897.25|922.25|920.25|897.25|895.25|2476
1735621200000|2024-12-31 05:00:00|899|897|909.5|909.5|917|915|897.5|895.5|1949
1735707600000|2025-01-01 05:00:00|907.5|907.5|919|917|920|918|907.25|905.25|282
1735794000000|2025-01-02 05:00:00|919.25|917.25|915.25|913.25|927.75|925.75|905|903|2705
1735880400000|2025-01-03 05:00:00|915|913|923.5|923.5|929.5|927.5|909.5|907.5|2041
1736053200000|2025-01-05 05:00:00|913.5|913.5|916.75|914.75|925.5|921.75|913.5|913.5|142
1736139600000|2025-01-06 05:00:00|916.5|914.5|918.5|916.5|946|944|912|910|3747
1736226000000|2025-01-07 05:00:00|918.25|916.25|925|923|937.25|935.25|918.25|916.25|3192
1736312400000|2025-01-08 05:00:00|924.75|922.75|927.5|925.5|939.5|937.5|916|914|3249
1736398800000|2025-01-09 05:00:00|927.75|925.75|948|946|949.25|947.25|921.75|919.75|2419
1736485200000|2025-01-10 05:00:00|947.75|945.75|968|968|974.75|972.75|941.25|939.25|4333
1736658000000|2025-01-12 05:00:00|965|965|967|965|974.5|972.5|964.5|962.5|320
1736744400000|2025-01-13 05:00:00|967.25|965.25|954.5|952.5|972.75|970.75|933.5|931.5|4004
1736830800000|2025-01-14 05:00:00|954.75|952.75|947.25|945.25|961.5|959.5|940.75|938.75|2870
1736917200000|2025-01-15 05:00:00|947|945|970|968|984.25|982.25|946.25|944.25|3981
1737003600000|2025-01-16 05:00:00|969.75|967.75|948.75|946.75|975.5|973.5|948.25|946.25|2571
1737090000000|2025-01-17 05:00:00|948.5|946.5|966|966|970.75|968.75|946.25|944.25|2577
1737262800000|2025-01-19 05:00:00|967.5|967.5|966.25|964.25|969.75|967.75|959.75|957.75|159
1737349200000|2025-01-20 05:00:00|966|964|949|947|969|967|943|941|2359
1737435600000|2025-01-21 05:00:00|948.75|946.75|982.75|980.75|983.25|981.25|938.5|936.5|3939
1737522000000|2025-01-22 05:00:00|982.5|980.5|992.5|990.5|1011.5|1009.5|975.25|973.25|5017
1737608400000|2025-01-23 05:00:00|992.25|990.25|1028|1026|1032.25|1030.25|991.75|989.75|4259
1737694800000|2025-01-24 05:00:00|1028.25|1026.25|1008.5|1008.5|1035.5|1033.5|1008|1006|3988
1737867600000|2025-01-26 05:00:00|1007|1007|992|990|1010.75|1009.5|989.5|987.5|494
1737954000000|2025-01-27 05:00:00|991.75|989.75|975.5|973.5|995.5|993.5|968.75|966.75|4220
1738040400000|2025-01-28 05:00:00|975.25|973.25|963|961|981.75|979.75|960.5|958.5|3335
1738126800000|2025-01-29 05:00:00|962.75|960.75|982.5|980.5|987.75|985.75|960.75|958.75|3445
1738213200000|2025-01-30 05:00:00|982.25|980.25|1022.75|1020.75|1027.5|1025.5|981.5|979.5|3780
1738299600000|2025-01-31 05:00:00|1023|1021|1070|1070|1078.25|1076.25|1014.75|1012.75|5592
1738472400000|2025-02-02 05:00:00|1067.5|1067.5|1057.75|1055.75|1076.25|1073.5|1042.75|1040.75|1315
1738558800000|2025-02-03 05:00:00|1057.5|1055.5|1059.25|1057.25|1073.25|1071.25|1030.25|1028.25|5872
1738645200000|2025-02-04 05:00:00|1058.5|1056.5|1007|1005|1060.75|1058.75|1002.75|1000.75|5479
1738731600000|2025-02-05 05:00:00|1007.25|1005.25|1020|1018|1026.75|1024.75|1002.5|1000.5|4069
1738818000000|2025-02-06 05:00:00|1019.75|1017.75|997|995|1022.5|1020.5|990.75|988.75|3941
1738904400000|2025-02-07 05:00:00|996.75|994.75|978|978|1005.75|1003.75|978|976.5|4504
1739077200000|2025-02-09 05:00:00|982.5|982.5|976.75|974.75|982.5|982.5|975.5|972.75|258
1739163600000|2025-02-10 05:00:00|977|975|1002.5|1000.5|1016.75|1014.75|976|974|5651
1739250000000|2025-02-11 05:00:00|1003.25|1001.25|989.75|987.75|1007.25|1005.25|980.5|978.5|4184
1739336400000|2025-02-12 05:00:00|990|988|1002.75|1000.75|1004.5|1002.5|977.25|975.25|4702
1739422800000|2025-02-13 05:00:00|1002.5|1000.5|1032.75|1030.75|1034.25|1032.25|994.75|992.75|5680
1739509200000|2025-02-14 05:00:00|1033|1031|992|992|1039.5|1037.5|991.5|989.5|4316
1739682000000|2025-02-16 05:00:00|993|993|1002.75|1000.75|1005|1003|993|990.25|268
1739768400000|2025-02-17 05:00:00|1003|1001|1006|1004|1013.25|1011.25|997.25|995.25|1359
1739854800000|2025-02-18 05:00:00|1006.25|1004.25|1004.25|1002.25|1015|1015|997.75|995.75|3679
1739941200000|2025-02-19 05:00:00|1004.5|1002.5|994.75|992.75|1018.75|1016.75|986.75|984.75|4439
1740027600000|2025-02-20 05:00:00|995|993|993.5|991.5|1011.25|1009.25|992.5|990.5|4699
1740114000000|2025-02-21 05:00:00|993.25|991.25|981|981|1004.25|1002.25|981|980.5|6666
1740286800000|2025-02-23 05:00:00|981.5|981.5|983.25|981.25|991.5|989.5|981.5|979.5|397
1740373200000|2025-02-24 05:00:00|983|981|936.5|934.5|984|982|934.75|932.75|8102
1740459600000|2025-02-25 05:00:00|936.75|934.75|924.5|922.5|947.25|945.25|915.5|913.5|6494
1740546000000|2025-02-26 05:00:00|958|956|934.5|932.5|962.25|959|933.5|931.5|46
1740632400000|2025-02-27 05:00:00|934.75|932.75|924.75|922.75|942.75|939.75|920.25|917.25|38
1740718800000|2025-02-28 05:00:00|924.5|922.5|927.5|927.5|931.75|929|913.25|910.75|90
1740891600000|2025-03-02 05:00:00|931.5|926.5|938|936|941.25|938.5|915|910|7
1740978000000|2025-03-03 05:00:00|937.5|935.5|954|952|972.5|970.5|932.5|929.25|70
1741064400000|2025-03-04 05:00:00|955.25|950.25|969.5|967.5|972.75|969.5|945.5|943.25|42
1741150800000|2025-03-05 05:00:00|969.75|967.75|962.5|960.5|981.75|978.5|955.25|952.25|63
1741237200000|2025-03-06 05:00:00|962.25|960.25|958|956|972.75|970.25|949|947|54
1741323600000|2025-03-07 05:00:00|959.75|954.75|965|965|974|972|953|950.25|48
1741496400000|2025-03-09 05:00:00|965.25|960.25|962.5|960.5|966.75|963.5|958.5|955.25|2
1741579200000|2025-03-10 04:00:00|963|961|954.25|952.25|979.75|977|942.5|939.25|44
1741665600000|2025-03-11 04:00:00|954|952|959|957|971.25|968.75|951.75|948.75|43
1741752000000|2025-03-12 04:00:00|958.75|956.75|969|967|972.25|970.25|953.25|951.25|61
1741838400000|2025-03-13 04:00:00|968.75|966.75|985|983|986.5|984|949.5|946.25|79
1741924800000|2025-03-14 04:00:00|984.75|982.75|978.5|978.5|1004.25|1000.75|966.75|961.75|63
1742097600000|2025-03-16 04:00:00|982.25|977.25|980.5|978.5|984.25|982|976.5|973.75|0
1742184000000|2025-03-17 04:00:00|982.25|977.25|987.75|982.75|991.75|989.25|976.25|974.25|52
1742270400000|2025-03-18 04:00:00|986.5|984.5|981.25|979.25|997.25|994.25|975.75|973.75|81
1742356800000|2025-03-19 04:00:00|981|979|972.75|970.75|983.75|980.5|967|963.75|18
1742443200000|2025-03-20 04:00:00|972.5|970.5|959.25|954.25|974.25|971|953.5|950.75|19
1742529600000|2025-03-21 04:00:00|958|956|972.5|972.5|974.75|972.5|954.25|950.75|28
1742702400000|2025-03-23 04:00:00|973.25|971.25|976.75|974.75|978.5|975.75|973|970.75|0
1742788800000|2025-03-24 04:00:00|976.5|974.5|969.75|964.75|984.5|982.5|962.25|959.25|21
1742875200000|2025-03-25 04:00:00|968|966|965.5|963.5|980.25|978.25|965|961.75|43
1742961600000|2025-03-26 04:00:00|965.25|963.25|980.25|978.25|988.75|985.75|959.75|957.75|21
1743048000000|2025-03-27 04:00:00|980|978|996.5|994.5|1001.25|999|975.5|972.25|21
1743134400000|2025-03-28 04:00:00|997.75|992.75|990.5|990.5|1012.75|1009.75|982|979.25|39
1743307200000|2025-03-30 04:00:00|989|987|995|993|996.5|994.5|989|986.25|4
1743393600000|2025-03-31 04:00:00|994.75|992.75|1013.75|1011.75|1014.5|1012.5|992.25|990.25|51
1743480000000|2025-04-01 04:00:00|1013.25|1011.25|1012.5|1010.5|1018.25|1015.5|1000.5|998.5|96
1743566400000|2025-04-02 04:00:00|1012.75|1010.75|977.75|975.75|1013.5|1011.5|967.75|963.25|81
1743652800000|2025-04-03 04:00:00|978|976|935.5|933.5|979.25|976.75|931.5|928.25|138
1743739200000|2025-04-04 04:00:00|936.75|931.75|921|921|942.75|939.5|916|912.75|179
1743912000000|2025-04-06 04:00:00|910|910|920.5|918.5|929.75|925.75|884.5|881.5|72
1743998400000|2025-04-07 04:00:00|920.75|918.75|916.25|911.25|935.25|932.5|898.75|895.75|144
1744084800000|2025-04-08 04:00:00|914.5|912.5|899|897|921.25|918.5|889|885.75|209
1744171200000|2025-04-09 04:00:00|900.25|895.25|930|925|933.25|930.25|892.75|890.75|179
1744257600000|2025-04-10 04:00:00|930.25|925.25|916.75|911.75|933.25|930|899.5|897.5|82
1744344000000|2025-04-11 04:00:00|915|913|917.5|917.5|930.25|927.25|912|908.75|55
1744516800000|2025-04-13 04:00:00|919.25|914.25|924.75|922.75|928.25|926.25|919.25|914.25|2
1744603200000|2025-04-14 04:00:00|925|923|962.25|957.25|970.75|969|923|921|110
1744689600000|2025-04-15 04:00:00|961|959|989.25|987.25|991.25|988|954|950.25|166
1744776000000|2025-04-16 04:00:00|989.5|987.5|974.75|972.75|998.25|995.25|970|966.75|49
1744862400000|2025-04-17 04:00:00|974|972|970.5|970.5|976.75|974.75|959.25|956.25|30
1745121600000|2025-04-20 04:00:00|973.5|968.5|974.75|969.75|976.25|973.25|969.25|966.25|2
1745208000000|2025-04-21 04:00:00|973|971|951.5|949.5|980.25|977.5|940|937.25|41
1745294400000|2025-04-22 04:00:00|952|950|943.5|941.5|959.25|956.75|935.75|932.75|146
1745380800000|2025-04-23 04:00:00|943.75|941.75|951.5|949.5|961.75|958.75|936|934|335
1745467200000|2025-04-24 04:00:00|953.25|948.25|957.75|952.75|966.5|965|946.75|944.25|294
1745553600000|2025-04-25 04:00:00|956|954|951|951|958.75|955.5|944.75|942.75|346
1745726400000|2025-04-27 04:00:00|952.25|947.25|951.25|949.25|954|951.25|946.5|944.5|0
1745812800000|2025-04-28 04:00:00|951.75|949.75|959.25|957.25|974.25|972.25|950.5|948.5|349
1745899200000|2025-04-29 04:00:00|959.5|957.5|945.25|943.25|963|961|943|939.75|374
1745985600000|2025-04-30 04:00:00|945|943|945.5|943.5|952.75|949|933.75|930.75|337
1746072000000|2025-05-01 04:00:00|945.75|943.75|965|963|966.25|964.25|944|940.75|535
1746158400000|2025-05-02 04:00:00|966.75|961.75|966.5|966.5|971.25|969.25|952.75|950.75|456
1746331200000|2025-05-04 04:00:00|967.25|962.25|970.5|968.5|971.75|969.75|964.75|961.5|4
1746417600000|2025-05-05 04:00:00|970.75|968.75|961.25|959.25|978.25|976.25|950.25|948.25|488
1746504000000|2025-05-06 04:00:00|961|959|984.75|982.75|995.75|993|956.75|953.75|857
1746590400000|2025-05-07 04:00:00|985|983|988|986|1004.25|1000.75|978.5|975.75|1671
1746676800000|2025-05-08 04:00:00|989.75|984.75|994.25|992.25|999.25|997.25|973.25|971.25|2114
1746763200000|2025-05-09 04:00:00|994.5|992.5|991|991|999.25|997.25|988.25|986.25|1226
1746936000000|2025-05-11 04:00:00|991.5|986.5|995.5|993.5|997.75|995.25|990.5|986.5|8
1747022400000|2025-05-12 04:00:00|996.75|991.75|957.25|955.25|1003|1001|946.5|944.25|1711
1747108800000|2025-05-13 04:00:00|957|955|964.25|959.25|970.5|968.5|947.25|945.25|1704
1747195200000|2025-05-14 04:00:00|963|961|956|954|978.5|976.5|953.5|950.25|850
1747281600000|2025-05-15 04:00:00|956.25|954.25|968.25|966.25|984.25|981.75|946.75|944.75|990
1747368000000|2025-05-16 04:00:00|968|966|974|974|980|978|963.75|961.75|1374
1747540800000|2025-05-18 04:00:00|977.25|972.25|974.75|972.75|981.75|979.75|974|970.75|60
1747627200000|2025-05-19 04:00:00|975.25|973.25|987.5|985.5|990.75|988.75|968.25|966.25|923
1747713600000|2025-05-20 04:00:00|987.25|985.25|1020.75|1018.75|1041.75|1039.5|983.25|980.25|2895
1747800000000|2025-05-21 04:00:00|1021.25|1019.25|1044.75|1042.75|1062.75|1060.75|1015.5|1013.5|4140
1747886400000|2025-05-22 04:00:00|1044.25|1042.25|1028.25|1026.25|1052.5|1050.5|1019.75|1017.75|5560
1747972800000|2025-05-23 04:00:00|1028|1026|1006.5|1006.5|1037|1035|1003.5|1001.5|5699
1748145600000|2025-05-25 04:00:00|1007|1007|1012.5|1010.5|1017.25|1014|1005.25|1002.75|96
1748232000000|2025-05-26 04:00:00|1012.75|1010.75|995.75|993.75|1015.25|1013.25|991.5|988.25|1495
1748318400000|2025-05-27 04:00:00|995.5|993.5|983|981|996.75|994.75|981.25|979.25|7267
1748404800000|2025-05-28 04:00:00|983.25|981.25|978.5|976.5|993.25|991.25|964.75|962.75|5965
1748491200000|2025-05-29 04:00:00|978.25|976.25|973.75|971.75|987.5|985.5|972.5|970.5|2918
1748577600000|2025-05-30 04:00:00|973|971|976.5|976.5|978.5|976.5|962.75|960.75|2924
1748750400000|2025-06-01 04:00:00|975|975|971.25|969.25|981.75|979.75|969|967|345
1748836800000|2025-06-02 04:00:00|971.5|969.5|994.25|992.25|1001.75|999.75|971.5|969.5|3675
1748923200000|2025-06-03 04:00:00|994.75|992.75|1021|1019|1028.25|1025.5|994|992|4281
1749009600000|2025-06-04 04:00:00|1020.75|1018.75|1006.75|1004.75|1026.5|1024.5|1002.25|1000.25|3042
1749096000000|2025-06-05 04:00:00|1006.5|1004.5|1022.5|1020.5|1036.5|1034.5|1004.25|1002.25|4625
1749182400000|2025-06-06 04:00:00|1022.25|1020.25|1065|1065|1067.75|1065.75|1020.5|1018.5|5487
1749355200000|2025-06-08 04:00:00|1063|1063|1062.5|1060.5|1070|1067.75|1060.25|1058.25|515
1749441600000|2025-06-09 04:00:00|1062.75|1060.75|1092.75|1090.75|1109.75|1107.75|1062.25|1060.25|5820
1749528000000|2025-06-10 04:00:00|1093|1091|1086|1084|1099.25|1097.25|1069.25|1067.25|5034
1749614400000|2025-06-11 04:00:00|1085.75|1083.75|1081.75|1079.75|1105.25|1103.25|1077.25|1075.25|4711
1749700800000|2025-06-12 04:00:00|1081.5|1079.5|1062.75|1060.75|1083.5|1081.5|1053.25|1051.25|4840
1749787200000|2025-06-13 04:00:00|1062.5|1060.5|1035.5|1035.5|1073.25|1071.25|1035.5|1034.75|3546
1749960000000|2025-06-15 04:00:00|1039.5|1039.5|1047.5|1045.5|1048.25|1046.25|1030.5|1029|299
1750046400000|2025-06-16 04:00:00|1047.75|1045.75|1040.5|1038.5|1061.75|1059.75|1036.25|1034.25|2891
1750132800000|2025-06-17 04:00:00|1040.75|1038.75|1066|1064|1068.25|1066.25|1030.25|1028.25|3424
1750219200000|2025-06-18 04:00:00|1066.25|1064.25|1068.75|1066.75|1069.75|1067.75|1053.75|1051.75|3232
1750305600000|2025-06-19 04:00:00|1069|1067|1048.25|1046.25|1071.25|1069.25|1037.25|1035.25|2158
1750392000000|2025-06-20 04:00:00|1048|1046|1053|1053|1060.75|1058.75|1044.5|1042.5|2081
1750564800000|2025-06-22 04:00:00|1053.5|1053.5|1053.75|1051.75|1060|1060|1042|1039.25|427
1750651200000|2025-06-23 04:00:00|1054|1052|1084|1082|1094.25|1092.25|1051.75|1049.75|3870
1750737600000|2025-06-24 04:00:00|1083.75|1081.75|1072.75|1070.75|1087.5|1085.5|1064.75|1062.75|3514
1750824000000|2025-06-25 04:00:00|1072.5|1070.5|1114.5|1112.5|1132|1130|1049.5|1047.5|4650
1750910400000|2025-06-26 04:00:00|1114.75|1112.75|1160.5|1158.5|1194.25|1192.25|1095|1093|6857
1750996800000|2025-06-27 04:00:00|1160.25|1158.25|1147|1147|1163.25|1161|1118.75|1116.75|5339
1751169600000|2025-06-29 04:00:00|1147.5|1147.5|1165.25|1163.25|1170.5|1168.5|1138.25|1136.25|606
1751256000000|2025-06-30 04:00:00|1165|1163|1127|1125|1175|1173|1102.75|1100.75|5298
1751342400000|2025-07-01 04:00:00|1127.25|1125.25|1122.5|1120.5|1147|1145|1111|1109|3774
1751428800000|2025-07-02 04:00:00|1122.75|1120.75|1155|1153|1176|1174|1115.75|1113.75|4643
1751515200000|2025-07-03 04:00:00|1155.5|1153.5|1153|1151|1171.75|1169.75|1125.25|1123.25|3458
1751601600000|2025-07-04 04:00:00|1153.5|1151.5|1147.5|1147.5|1159.25|1157.25|1132.25|1130.25|1074
1751774400000|2025-07-06 04:00:00|1153|1148|1127|1122|1156.75|1153.5|1119|1115.25|378
1751860800000|2025-07-07 04:00:00|1126.75|1121.75|1125|1123|1140.75|1138.75|1107.75|1105.75|3202
1751947200000|2025-07-08 04:00:00|1124.75|1122.75|1120|1118|1140.75|1138.75|1109|1107|3162
1752033600000|2025-07-09 04:00:00|1120.25|1118.25|1139.75|1137.75|1148.25|1145.25|1104|1102|3891
1752120000000|2025-07-10 04:00:00|1139.5|1137.5|1196.25|1194.25|1216|1214|1137|1133.75|6295
1752206400000|2025-07-11 04:00:00|1196.75|1194.75|1289|1289|1291.75|1289.75|1192.75|1190.75|5475
1752379200000|2025-07-13 04:00:00|1288|1288|1290.75|1288.75|1290.75|1288.75|1261|1257.25|622
1752465600000|2025-07-14 04:00:00|1290.5|1288.5|1237.5|1235.5|1322.25|1320.25|1225|1221.75|6525
1752552000000|2025-07-15 04:00:00|1237.75|1235.75|1256|1254|1281.25|1278.25|1219.75|1216.75|4053
1752638400000|2025-07-16 04:00:00|1255.75|1253.75|1286.75|1284.75|1296.5|1294.5|1229.75|1227.75|3642
1752724800000|2025-07-17 04:00:00|1286.5|1284.5|1338|1336|1354.25|1352.25|1253.75|1251.25|4721
1752811200000|2025-07-18 04:00:00|1337.25|1335.25|1286.5|1286.5|1374.5|1372.5|1286.5|1286|5405
1752984000000|2025-07-20 04:00:00|1290|1290|1291.25|1286.25|1304|1302|1280.25|1278.25|489
1753070400000|2025-07-21 04:00:00|1290|1288|1307.25|1302.25|1323|1321|1284.5|1282.5|3162
1753156800000|2025-07-22 04:00:00|1305.5|1303.5|1333|1328|1335.25|1333.25|1281.75|1279.75|3208
1753243200000|2025-07-23 04:00:00|1333.25|1328.25|1332.25|1327.25|1357.25|1355.25|1309.5|1307.25|3323
1753329600000|2025-07-24 04:00:00|1332|1327|1278.75|1276.75|1346.75|1344.75|1276|1273.75|4019
1753416000000|2025-07-25 04:00:00|1279|1277|1260|1260|1286.75|1284.75|1251.75|1249.75|3518
1753588800000|2025-07-27 04:00:00|1258.5|1258.5|1291.25|1289.25|1296.75|1293.75|1257.5|1257.5|353
1753675200000|2025-07-28 04:00:00|1291|1289|1291.75|1286.75|1303.25|1301|1263.5|1261.5|3761
1753761600000|2025-07-29 04:00:00|1290|1288|1303.75|1301.75|1310.75|1308.75|1266.25|1264.25|3514
1753848000000|2025-07-30 04:00:00|1303.5|1301.5|1261.75|1256.75|1318.25|1316.25|1194.25|1189.25|5896
1753934400000|2025-07-31 04:00:00|1260.5|1258.5|1216.5|1214.5|1264.75|1261.75|1198.5|1196.5|4907
1754020800000|2025-08-01 04:00:00|1218.25|1213.25|1227.5|1227.5|1245.25|1243|1182.5|1180.5|4241
1754193600000|2025-08-03 04:00:00|1226|1226|1221.25|1219.25|1231.5|1227.5|1202.5|1199.75|302
1754280000000|2025-08-04 04:00:00|1221.5|1219.5|1218|1216|1237.75|1235.75|1186|1184|3809
1754366400000|2025-08-05 04:00:00|1218.25|1216.25|1186.25|1184.25|1227.25|1223.5|1178.25|1176.25|3749
1754452800000|2025-08-06 04:00:00|1186|1184|1166|1164|1194.75|1192.75|1143.75|1141.75|5402
1754539200000|2025-08-07 04:00:00|1166.25|1164.25|1172.75|1170.75|1186.25|1184.25|1156.75|1154.75|5091
1754625600000|2025-08-08 04:00:00|1173|1171|1137|1137|1178.75|1176.75|1136.25|1134.25|4980
1754798400000|2025-08-10 04:00:00|1135.5|1135.5|1138.5|1136.5|1142.75|1140|1124.25|1122.25|348
1754884800000|2025-08-11 04:00:00|1138.25|1136.25|1159|1157|1167.5|1165.5|1126.75|1124.75|3621
1754971200000|2025-08-12 04:00:00|1158.75|1156.75|1136|1134|1177.25|1175.25|1133.5|1131.5|4536
1755057600000|2025-08-13 04:00:00|1135.75|1133.75|1149.75|1147.75|1153|1151|1127.25|1125.25|3513
1755144000000|2025-08-14 04:00:00|1150|1148|1154.25|1152.25|1161.75|1159.75|1138.25|1136.25|3146
1755230400000|2025-08-15 04:00:00|1154.75|1152.75|1116|1116|1160.5|1158.5|1116|1115.25|4049
1755403200000|2025-08-17 04:00:00|1119|1119|1122.75|1120.75|1129.25|1127.25|1106.75|1103.75|524
1755489600000|2025-08-18 04:00:00|1123|1121|1129.5|1127.5|1136.75|1134.75|1111.25|1109.25|4202
1755576000000|2025-08-19 04:00:00|1129.25|1127.25|1106|1104|1147|1145|1094.75|1092.75|4554
1755662400000|2025-08-20 04:00:00|1106.25|1104.25|1120.75|1118.75|1136|1134|1106|1104|5460
1755748800000|2025-08-21 04:00:00|1120.5|1118.5|1117|1115|1123.5|1121.5|1102.25|1100.25|5790
1755835200000|2025-08-22 04:00:00|1117.25|1115.25|1139|1139|1154.75|1152.75|1113|1111|6305
1756008000000|2025-08-24 04:00:00|1139.5|1139.5|1132|1130|1144.75|1142.5|1129|1127|478
1756094400000|2025-08-25 04:00:00|1131.75|1129.75|1100|1098|1140|1138|1092.5|1090.5|5823
1756180800000|2025-08-26 04:00:00|1099.75|1097.75|1096.75|1094.75|1101.25|1099.25|1082.25|1080.25|3843
1756267200000|2025-08-27 04:00:00|||||||||22
1756353600000|2025-08-28 04:00:00|1131|1129|1136.5|1134.5|1143.25|1141.25|1129.5|1127.5|21
1756440000000|2025-08-29 04:00:00|1136.75|1134.75|1140|1140|1143.75|1140.5|1118|1116|76
1756612800000|2025-08-31 04:00:00|1141|1136|1156.75|1151.75|1166.75|1164.5|1140.75|1135.75|1
1756699200000|2025-09-01 04:00:00|1155|1153|1171.5|1169.5|1184.25|1182.25|1152.25|1150.25|28
1756785600000|2025-09-02 04:00:00|1171.25|1169.25|1163.25|1161.25|1182.75|1179.25|1138|1134.75|70
1756872000000|2025-09-03 04:00:00|1163.5|1161.5|1177|1175|1207|1205|1163|1161|64
1756958400000|2025-09-04 04:00:00|1178.25|1173.25|1163.5|1161.5|1186.75|1183.75|1150.5|1148.25|108
1757044800000|2025-09-05 04:00:00|1163.75|1161.75|1141|1141|1168|1166|1130|1126.75|82
1757217600000|2025-09-07 04:00:00|1139.25|1134.25|1137|1135|1141.25|1138|1130|1127.75|3
1757304000000|2025-09-08 04:00:00|1136.5|1134.5|1174.75|1172.75|1180.75|1178.5|1135.25|1133.25|32
1757390400000|2025-09-09 04:00:00|1174.5|1172.5|1192|1190|1196.25|1193.5|1153|1151|57
1757476800000|2025-09-10 04:00:00|1191.75|1189.75|1219|1217|1241.25|1239.25|1186|1183.25|93
1757563200000|2025-09-11 04:00:00|1219.25|1217.25|1251.25|1249.25|1255.75|1252.5|1215.5|1212.75|174
1757649600000|2025-09-12 04:00:00|1253.25|1248.25|1242.5|1242.5|1288.75|1285.5|1236.5|1233.25|227
1757822400000|2025-09-14 04:00:00|1234|1229|1248.5|1246.5|1250.25|1247.75|1224.75|1221.75|7
1757908800000|2025-09-15 04:00:00|1249.75|1244.75|1223.5|1221.5|1256.75|1253.25|1211|1209|93
1757995200000|2025-09-16 04:00:00|1224|1222|1218.5|1216.5|1255.75|1253.75|1205.5|1203.5|161
1758081600000|2025-09-17 04:00:00|1218.75|1216.75|1196|1194|1220.75|1218|1172.25|1168.75|110
1758168000000|2025-09-18 04:00:00|1195.75|1193.75|1201|1199|1203.75|1200|1166|1164|133
1758254400000|2025-09-19 04:00:00|1201.25|1199.25|1179|1179|1206.25|1203.25|1172.5|1170.25|117
1758427200000|2025-09-21 04:00:00|1185.75|1180.75|1193|1191|1194.75|1191.75|1180.75|1176.25|2
1758513600000|2025-09-22 04:00:00|1194.25|1189.25|1222.5|1220.5|1238.25|1235|1184|1181|99
1758600000000|2025-09-23 04:00:00|1222.25|1220.25|1280.75|1275.75|1282.75|1279.75|1222.25|1220.25|96
1758686400000|2025-09-24 04:00:00|1280.5|1275.5|1246.25|1241.25|1287.25|1283.75|1240.5|1236.75|99
1758772800000|2025-09-25 04:00:00|1245.75|1240.75|1295.25|1290.25|1301.25|1298|1236.5|1233.75|236
1758859200000|2025-09-26 04:00:00|1295|1290|1319|1319|1334.25|1332.25|1277.25|1275.25|126
1759032000000|2025-09-28 04:00:00|1314.5|1309.5|1338.5|1336.5|1345.5|1342|1313|1309.5|9
1759118400000|2025-09-29 04:00:00|1338.25|1336.25|1316.25|1311.25|1352.75|1349.5|1291.75|1288.25|366
1759204800000|2025-09-30 04:00:00|1315|1313|1298.25|1293.25|1337|1332.5|1263.5|1260.25|382
1759291200000|2025-10-01 04:00:00|1298|1293|1309|1307|1319.75|1316.5|1279|1276.25|213
1759377600000|2025-10-02 04:00:00|1310.75|1305.75|1274.25|1269.25|1331.75|1328.75|1243.5|1239.75|229
1759464000000|2025-10-03 04:00:00|1272.5|1270.5|1294.5|1294.5|1316.75|1313.25|1272.5|1269.25|115
1759636800000|2025-10-05 04:00:00|1304.25|1299.25|1309.5|1307.5|1318.75|1315|1291.75|1288.75|20
1759723200000|2025-10-06 04:00:00|1311.25|1306.25|1379.25|1374.25|1383.75|1380|1292|1288.75|227
1759809600000|2025-10-07 04:00:00|1379|1374|1420.25|1415.25|1425.75|1422.5|1357|1353.25|227
1759896000000|2025-10-08 04:00:00|1419|1417|1521|1516|1526.75|1523.5|1419|1414.25|537
1759982400000|2025-10-09 04:00:00|1521.25|1516.25|1433.25|1428.25|1563.25|1560.75|1427.75|1425.25|399
1760068800000|2025-10-10 04:00:00|1433|1428|1482|1482|1538.75|1535.5|1424.5|1420.75|399