1752444000000|2025-07-13 22:00:00|3366.85|3366.35|3361.96|3359.57|3367.8|3366.35|3359.89|3357.5|540
1752444300000|2025-07-13 22:05:00|3361.64|3359.63|3363.2|3361.2|3363.8|3362.5|3360.05|3358.2|496
1752444600000|2025-07-13 22:10:00|3362.3|3361.1|3366.5|3366|3367.5|3366.5|3361.8|3360.15|407
1752444900000|2025-07-13 22:15:00|3366.45|3365.95|3366.33|3365.83|3367.53|3367.03|3363.58|3363.08|356
1752445200000|2025-07-13 22:20:00|3366.28|3365.78|3367.13|3366.63|3367.13|3366.63|3365.03|3363.6|236
1752445500000|2025-07-13 22:25:00|3367.03|3366.53|3370.98|3370.48|3371.08|3370.58|3366.58|3366.08|219
1752445800000|2025-07-13 22:30:00|3370.73|3370.23|3367.98|3367.48|3370.73|3370.23|3365.08|3364.58|394
1752446100000|2025-07-13 22:35:00|3367.78|3367.28|3368.23|3367.73|3368.53|3368.03|3365.33|3364.83|254
1752446400000|2025-07-13 22:40:00|3368.03|3367.53|3369.98|3369.48|3370.68|3370.18|3367.78|3367.28|203
1752446700000|2025-07-13 22:45:00|3369.88|3369.38|3369.98|3369.48|3371.6|3371.1|3368.98|3368.48|194
1752447000000|2025-07-13 22:50:00|3369.93|3369.43|3369.28|3368.78|3370.13|3369.63|3369.08|3368.58|119
1752447300000|2025-07-13 22:55:00|3369.33|3368.83|3369.73|3369.23|3370.03|3369.53|3368.73|3368.23|104
1752447600000|2025-07-13 23:00:00|3369.83|3369.33|3371.83|3371.33|3371.93|3371.43|3369.83|3369.33|271
1752447900000|2025-07-13 23:05:00|3371.78|3371.28|3372.03|3371.53|3372.68|3372.18|3370.45|3369.95|232
1752448200000|2025-07-13 23:10:00|3372.18|3371.68|3372.63|3372.13|3372.98|3372.48|3370.63|3370.13|156
1752448500000|2025-07-13 23:15:00|3372.33|3371.83|3372.88|3372.38|3374.33|3373.83|3371.83|3371.33|171
1752448800000|2025-07-13 23:20:00|3372.98|3372.48|3368.48|3367.98|3373.13|3372.63|3367.03|3366.53|254
1752449100000|2025-07-13 23:25:00|3368.53|3368.03|3368.63|3368.13|3369.38|3368.88|3367.47|3366.97|226
1752449400000|2025-07-13 23:30:00|3368.73|3368.23|3367.78|3367.28|3369.28|3368.78|3367.13|3366.63|213
1752449700000|2025-07-13 23:35:00|3367.83|3367.33|3368.48|3367.98|3368.48|3367.98|3366.93|3366.43|168
1752450000000|2025-07-13 23:40:00|3368.53|3368.03|3368.23|3367.73|3369.68|3369.18|3368.03|3367.53|176
1752450300000|2025-07-13 23:45:00|3367.98|3367.48|3368.98|3368.48|3369.39|3368.89|3366.58|3366.08|182
1752450600000|2025-07-13 23:50:00|3369.24|3368.74|3369.05|3368.55|3370.18|3369.68|3368.48|3367.98|153
1752450900000|2025-07-13 23:55:00|3369.25|3368.75|3368.26|3367.76|3369.25|3368.75|3367.71|3367.21|222
1752451200000|2025-07-14 00:00:00|3368.07|3367.57|3366.46|3365.96|3368.86|3368.36|3365.13|3364.73|791
1752451500000|2025-07-14 00:05:00|3365.87|3365.37|3366.49|3365.99|3368.7|3368.2|3365.51|3365.01|788
1752451800000|2025-07-14 00:10:00|3366.45|3365.95|3368.4|3367.9|3368.55|3368.05|3365.47|3365|454
1752452100000|2025-07-14 00:15:00|3368.44|3367.94|3368.33|3367.83|3368.98|3368.48|3367.68|3367.18|496
1752452400000|2025-07-14 00:20:00|3368.28|3367.78|3370.18|3369.68|3370.29|3369.79|3367.8|3367.3|656
1752452700000|2025-07-14 00:25:00|3370.12|3369.62|3370.9|3370.4|3372.77|3372.47|3369.71|3369.21|504
1752453000000|2025-07-14 00:30:00|3371|3370.5|3371.77|3371.27|3373.57|3373.07|3371|3370.5|377
1752453300000|2025-07-14 00:35:00|3371.87|3371.37|3372.22|3371.72|3373.18|3372.68|3371.8|3371.3|467
1752453600000|2025-07-14 00:40:00|3372.18|3371.68|3372.2|3371.7|3373.19|3372.69|3371.9|3371.4|361
1752453900000|2025-07-14 00:45:00|3372.23|3371.73|3369.89|3369.39|3372.25|3371.75|3369.43|3368.93|455
1752454200000|2025-07-14 00:50:00|3369.83|3369.33|3370.38|3369.88|3371.2|3370.7|3367.59|3367.09|584
1752454500000|2025-07-14 00:55:00|3370.22|3369.72|3367.98|3367.48|3370.48|3369.98|3367.83|3367.33|431
1752454800000|2025-07-14 01:00:00|3367.83|3367.33|3368.71|3368.21|3370.55|3370.05|3366.28|3365.78|910
1752455100000|2025-07-14 01:05:00|3368.62|3368.12|3363.3|3362.8|3368.73|3368.23|3362.95|3362.45|922
1752455400000|2025-07-14 01:10:00|3363.33|3362.83|3365.59|3365.09|3365.59|3365.09|3361.43|3360.93|741
1752455700000|2025-07-14 01:15:00|3365.64|3365.14|3364.74|3364.24|3367.36|3366.86|3364.47|3363.97|535
1752456000000|2025-07-14 01:20:00|3364.7|3364.2|3362.37|3361.87|3366.57|3366.07|3361.77|3361.27|657
1752456300000|2025-07-14 01:25:00|3362.35|3361.85|3361.66|3361.16|3363.2|3362.7|3360.97|3360.47|833
1752456600000|2025-07-14 01:30:00|3361.64|3361.14|3361.22|3360.72|3361.95|3361.45|3360.04|3359.74|634
1752456900000|2025-07-14 01:35:00|3361.4|3360.9|3359.75|3359.25|3361.87|3361.37|3359.32|3358.82|480
1752457200000|2025-07-14 01:40:00|3359.78|3359.28|3360.18|3359.68|3362.3|3361.8|3358.78|3358.28|628
1752457500000|2025-07-14 01:45:00|3360.12|3359.62|3357.91|3357.41|3360.16|3359.66|3357.88|3357.38|522
1752457800000|2025-07-14 01:50:00|3357.86|3357.36|3359.73|3359.23|3361.07|3360.57|3357.44|3356.94|430
1752458100000|2025-07-14 01:55:00|3359.68|3359.18|3359.05|3358.55|3360.22|3359.72|3358.7|3358.2|370
1752458400000|2025-07-14 02:00:00|3358.95|3358.45|3357.7|3357.2|3358.95|3358.45|3356.38|3355.88|392
1752458700000|2025-07-14 02:05:00|3357.83|3357.33|3355.96|3355.46|3358.08|3357.58|3355.89|3355.39|446
1752459000000|2025-07-14 02:10:00|3356.04|3355.54|3356.19|3355.69|3357.02|3356.52|3355.52|3355.02|399
1752459300000|2025-07-14 02:15:00|3356.22|3355.72|3356.3|3355.8|3357.79|3357.29|3355.23|3354.73|545
1752459600000|2025-07-14 02:20:00|3356.39|3355.89|3357.48|3356.98|3357.78|3357.28|3355.12|3354.62|732
1752459900000|2025-07-14 02:25:00|3357.62|3357.12|3359.31|3358.81|3359.5|3359.02|3357.52|3357.02|418
1752460200000|2025-07-14 02:30:00|3359.33|3358.83|3356.69|3356.19|3359.88|3359.38|3356.15|3355.65|339
1752460500000|2025-07-14 02:35:00|3356.67|3356.17|3355.13|3354.63|3356.8|3356.3|3354.53|3354.17|715
1752460800000|2025-07-14 02:40:00|3355.14|3354.64|3355.66|3355.16|3356.03|3355.53|3354.28|3353.78|849
1752461100000|2025-07-14 02:45:00|3355.71|3355.21|3357.52|3357.02|3357.63|3357.13|3355.63|3355.13|727
1752461400000|2025-07-14 02:50:00|3357.41|3356.91|3357.67|3357.17|3358.11|3357.61|3356.14|3355.64|531
1752461700000|2025-07-14 02:55:00|3357.72|3357.22|3357.74|3357.24|3358.08|3357.58|3357.48|3356.98|202
1752462000000|2025-07-14 03:00:00|3357.69|3357.19|3357.83|3357.33|3358.37|3357.87|3357.15|3356.65|283
1752462300000|2025-07-14 03:05:00|3357.78|3357.28|3358.19|3357.69|3358.63|3358.13|3357.01|3356.51|362
1752462600000|2025-07-14 03:10:00|3358.25|3357.75|3358.78|3358.28|3359.88|3359.47|3358.18|3357.68|474
1752462900000|2025-07-14 03:15:00|3358.73|3358.23|3356.17|3355.67|3358.73|3358.23|3356.17|3355.67|269
1752463200000|2025-07-14 03:20:00|3356.21|3355.71|3357.18|3356.68|3357.38|3356.99|3355.7|3355.2|340
1752463500000|2025-07-14 03:25:00|3357.13|3356.63|3357.36|3356.86|3357.43|3357.03|3356.83|3356.53|139
1752463800000|2025-07-14 03:30:00|3357.31|3356.81|3357.18|3356.68|3358.71|3358.3|3356.9|3356.4|419
1752464100000|2025-07-14 03:35:00|3357.17|3356.67|3358.1|3357.6|3358.1|3357.6|3356.9|3356.4|172
1752464400000|2025-07-14 03:40:00|3358.19|3357.69|3358|3357.5|3358.52|3358.02|3357.05|3356.55|302
1752464700000|2025-07-14 03:45:00|3357.95|3357.45|3356.9|3356.4|3357.95|3357.45|3356.67|3356.17|217
1752465000000|2025-07-14 03:50:00|3356.86|3356.36|3356.07|3355.57|3357.38|3356.88|3355.85|3355.35|438
1752465300000|2025-07-14 03:55:00|3356.05|3355.55|3357.21|3356.71|3358.79|3358.29|3356.02|3355.52|394
1752465600000|2025-07-14 04:00:00|3357.22|3356.72|3355.7|3355.2|3357.64|3357.14|3355.15|3354.65|654
1752465900000|2025-07-14 04:05:00|3355.64|3355.14|3355.65|3355.15|3356.11|3355.61|3354.59|3354.09|619
1752466200000|2025-07-14 04:10:00|3355.69|3355.19|3355.76|3355.26|3356.74|3356.24|3355.05|3354.55|628
1752466500000|2025-07-14 04:15:00|3355.8|3355.3|3354.61|3354.11|3356.37|3355.87|3354.29|3353.79|588
1752466800000|2025-07-14 04:20:00|3354.59|3354.09|3355.47|3354.97|3355.7|3355.2|3354.03|3353.54|725
1752467100000|2025-07-14 04:25:00|3355.51|3355.01|3356.27|3355.77|3356.9|3356.4|3354.91|3354.41|326
1752467400000|2025-07-14 04:30:00|3356.22|3355.72|3358.24|3357.74|3358.78|3358.48|3355.87|3355.57|147
1752467700000|2025-07-14 04:35:00|3358.27|3357.77|3361.54|3361.04|3362.03|3361.53|3357.91|3357.41|510
1752468000000|2025-07-14 04:40:00|3361.4|3360.9|3359.95|3359.45|3361.76|3361.26|3359.71|3359.21|570
1752468300000|2025-07-14 04:45:00|3359.89|3359.39|3360.02|3359.52|3361.2|3360.7|3359.15|3358.65|591
1752468600000|2025-07-14 04:50:00|3360.01|3359.51|3359.46|3358.96|3360.6|3360.2|3359.21|3358.91|392
1752468900000|2025-07-14 04:55:00|3359.48|3358.98|3360|3359.5|3361.21|3360.71|3359.44|3358.94|525
1752469200000|2025-07-14 05:00:00|3359.98|3359.48|3359.49|3358.99|3360.33|3359.83|3358.24|3357.74|589
1752469500000|2025-07-14 05:05:00|3359.39|3358.89|3359.27|3358.77|3359.82|3359.32|3358.61|3358.11|437
1752469800000|2025-07-14 05:10:00|3359.31|3358.81|3358.93|3358.43|3359.78|3359.28|3357.98|3357.48|423
1752470100000|2025-07-14 05:15:00|3358.85|3358.35|3359.35|3358.85|3360.03|3359.53|3358.77|3358.27|277
1752470400000|2025-07-14 05:20:00|3359.38|3358.88|3356.52|3356.02|3360.75|3360.25|3356.52|3356.02|414
1752470700000|2025-07-14 05:25:00|3356.57|3356.07|3356.15|3355.65|3356.85|3356.35|3353.99|3353.69|528
1752471000000|2025-07-14 05:30:00|3356.35|3355.85|3357.58|3357.08|3358.03|3357.53|3356.15|3355.65|767
1752471300000|2025-07-14 05:35:00|3357.47|3356.97|3358.69|3358.19|3358.93|3358.43|3356.62|3356.12|494
1752471600000|2025-07-14 05:40:00|3358.82|3358.32|3358.11|3357.61|3359.29|3358.79|3357.36|3356.86|533
1752471900000|2025-07-14 05:45:00|3357.95|3357.45|3357.69|3357.19|3358.59|3358.09|3357|3356.5|449
1752472200000|2025-07-14 05:50:00|3357.66|3357.16|3356.99|3356.49|3358.32|3357.82|3356.62|3356.12|515
1752472500000|2025-07-14 05:55:00|3356.91|3356.41|3357.97|3357.47|3358.15|3357.65|3356.43|3355.93|554
1752472800000|2025-07-14 06:00:00|3358.05|3357.55|3357.94|3357.44|3358.88|3358.38|3356.95|3356.45|725
1752473100000|2025-07-14 06:05:00|3357.88|3357.38|3358.18|3357.68|3358.92|3358.42|3357.1|3356.6|596
1752473400000|2025-07-14 06:10:00|3358.2|3357.7|3360.1|3359.6|3360.46|3360.07|3357.61|3357.11|565
1752473700000|2025-07-14 06:15:00|3360.16|3359.66|3361.57|3361.27|3361.72|3361.3|3359.88|3359.38|551
1752474000000|2025-07-14 06:20:00|3361.62|3361.32|3359.4|3358.9|3361.79|3361.35|3359.4|3358.9|517
1752474300000|2025-07-14 06:25:00|3359.41|3358.91|3360.78|3360.28|3360.78|3360.28|3358.47|3357.97|629
1752474600000|2025-07-14 06:30:00|3360.82|3360.32|3359.51|3359.01|3360.88|3360.38|3358.55|3358.05|711
1752474900000|2025-07-14 06:35:00|3359.6|3359.1|3361.84|3361.34|3361.84|3361.34|3359.34|3358.84|609
1752475200000|2025-07-14 06:40:00|3361.62|3361.12|3363.05|3362.55|3363.12|3362.62|3361.14|3360.64|733
1752475500000|2025-07-14 06:45:00|3363.11|3362.61|3365.26|3364.76|3365.26|3364.76|3362.65|3362.15|723
1752475800000|2025-07-14 06:50:00|3365.31|3364.81|3368.3|3367.8|3368.3|3367.8|3365.31|3364.81|750
1752476100000|2025-07-14 06:55:00|3368.35|3367.85|3369.23|3368.73|3370.01|3369.51|3367.45|3366.95|741
1752476400000|2025-07-14 07:00:00|3369.27|3368.77|3370.25|3369.75|3370.75|3370.25|3366.82|3366.46|803
1752476700000|2025-07-14 07:05:00|3370.21|3369.91|3371.39|3370.89|3371.42|3370.92|3369.72|3369.24|592
1752477000000|2025-07-14 07:10:00|3371.38|3370.88|3367.95|3367.45|3372.73|3372.23|3367.13|3366.63|737
1752477300000|2025-07-14 07:15:00|3367.91|3367.41|3370.98|3370.48|3371.1|3370.65|3367.05|3366.55|702
1752477600000|2025-07-14 07:20:00|3371.06|3370.56|3370.2|3369.7|3371.37|3370.87|3369.53|3369.03|539
1752477900000|2025-07-14 07:25:00|3370.16|3369.66|3374.87|3374.37|3374.87|3374.37|3370.07|3369.57|602
1752478200000|2025-07-14 07:30:00|3374.92|3374.42|3373.64|3373.14|3375.15|3374.85|3371.64|3371.24|595
1752478500000|2025-07-14 07:35:00|3373.66|3373.16|3371.9|3371.4|3373.81|3373.31|3370.19|3369.69|554
1752478800000|2025-07-14 07:40:00|3372.25|3371.75|3371.99|3371.49|3373.77|3373.27|3371.51|3371.01|501
1752479100000|2025-07-14 07:45:00|3371.96|3371.46|3371.22|3370.72|3372.26|3371.76|3370.3|3370|501
1752479400000|2025-07-14 07:50:00|3371.08|3370.58|3371.13|3370.63|3372.11|3371.61|3369.48|3369.14|521
1752479700000|2025-07-14 07:55:00|3371|3370.5|3372.21|3371.71|3372.52|3372.02|3370.32|3369.82|409
1752480000000|2025-07-14 08:00:00|3372.06|3371.56|3371.27|3370.77|3372.06|3371.56|3369.96|3369.46|574
1752480300000|2025-07-14 08:05:00|3371.34|3370.84|3371.47|3370.97|3371.94|3371.44|3369.78|3369.28|541
1752480600000|2025-07-14 08:10:00|3371.41|3370.91|3372.65|3372.15|3372.84|3372.34|3370.41|3369.91|472
1752480900000|2025-07-14 08:15:00|3372.61|3372.11|3371.29|3370.79|3372.85|3372.35|3371.15|3370.65|424
1752481200000|2025-07-14 08:20:00|3371.28|3370.78|3370.03|3369.53|3371.32|3370.82|3369.02|3368.52|499
1752481500000|2025-07-14 08:25:00|3369.99|3369.49|3367.82|3367.32|3370.03|3369.53|3367.02|3366.53|653
1752481800000|2025-07-14 08:30:00|3367.77|3367.27|3367.35|3366.85|3368.26|3367.76|3366.46|3366.14|652
1752482100000|2025-07-14 08:35:00|3367.36|3366.86|3365.77|3365.27|3367.63|3367.13|3365.74|3365.24|534
1752482400000|2025-07-14 08:40:00|3366.1|3365.6|3368.33|3367.83|3368.4|3367.9|3366.04|3365.54|509
1752482700000|2025-07-14 08:45:00|3368.29|3367.79|3367.81|3367.31|3368.95|3368.45|3367.14|3366.64|393
1752483000000|2025-07-14 08:50:00|3367.9|3367.4|3367.59|3367.09|3368.06|3367.56|3367.26|3366.76|260
1752483300000|2025-07-14 08:55:00|3367.55|3367.05|3366.26|3365.76|3367.7|3367.2|3366.26|3365.76|318
1752483600000|2025-07-14 09:00:00|3366.31|3365.81|3365.54|3365.04|3366.93|3366.43|3364.91|3364.41|347
1752483900000|2025-07-14 09:05:00|3365.66|3365.16|3367.42|3366.92|3367.45|3367|3365.11|3364.61|283
1752484200000|2025-07-14 09:10:00|3367.46|3366.96|3366.99|3366.49|3367.8|3367.3|3366.59|3366.09|231
1752484500000|2025-07-14 09:15:00|3366.95|3366.45|3368.57|3368.07|3368.76|3368.26|3366.93|3366.43|273
1752484800000|2025-07-14 09:20:00|3368.49|3367.99|3368.15|3367.65|3369.47|3368.97|3367.97|3367.47|355
1752485100000|2025-07-14 09:25:00|3368.26|3367.76|3367.36|3366.86|3368.49|3367.99|3367.29|3366.79|417
1752485400000|2025-07-14 09:30:00|3367.27|3366.77|3365.15|3364.65|3367.45|3366.95|3364.43|3363.93|659
1752485700000|2025-07-14 09:35:00|3365.76|3365.46|3365.62|3365.12|3366.34|3365.84|3365.46|3364.96|499
1752486000000|2025-07-14 09:40:00|3365.63|3365.13|3365.77|3365.27|3366.27|3365.77|3365.19|3364.69|438
1752486300000|2025-07-14 09:45:00|3365.8|3365.3|3367.37|3366.87|3367.6|3367.2|3365.09|3364.59|405
1752486600000|2025-07-14 09:50:00|3367.47|3366.97|3367.44|3366.94|3367.73|3367.23|3366.82|3366.32|363
1752486900000|2025-07-14 09:55:00|3367.5|3367|3370.48|3369.98|3370.68|3370.18|3367.28|3366.78|555
1752487200000|2025-07-14 10:00:00|3370.5|3370|3373.23|3372.73|3373.5|3373|3370.5|3370|675
1752487500000|2025-07-14 10:05:00|3373.28|3372.78|3374.6|3374.1|3374.67|3374.25|3372.91|3372.41|742
1752487800000|2025-07-14 10:10:00|3374.59|3374.09|3374.16|3373.66|3374.89|3374.46|3373.99|3373.49|560
1752488100000|2025-07-14 10:15:00|3374.15|3373.65|3372.9|3372.6|3374.21|3373.71|3371.91|3371.41|952
1752488400000|2025-07-14 10:20:00|3373|3372.7|3372.18|3371.68|3373.95|3373.45|3371.96|3371.46|625
1752488700000|2025-07-14 10:25:00|3372.17|3371.67|3370.93|3370.43|3373.05|3372.55|3370.56|3370.06|668
1752489000000|2025-07-14 10:30:00|3370.9|3370.4|3371.39|3370.89|3371.66|3371.16|3369.76|3369.26|582
1752489300000|2025-07-14 10:35:00|3371.38|3370.88|3372.16|3371.66|3372.99|3372.49|3370.83|3370.33|697
1752489600000|2025-07-14 10:40:00|3372.09|3371.59|3371.63|3371.13|3372.59|3372.09|3371.29|3370.81|394
1752489900000|2025-07-14 10:45:00|3371.62|3371.12|3370.89|3370.39|3372.43|3371.93|3370.89|3370.39|410
1752490200000|2025-07-14 10:50:00|3370.9|3370.4|3372.06|3371.56|3372.16|3371.66|3370.74|3370.24|314
1752490500000|2025-07-14 10:55:00|3372.09|3371.59|3372.29|3371.99|3372.9|3372.4|3371.53|3371.23|340
1752490800000|2025-07-14 11:00:00|3372.61|3372.31|3372.18|3371.68|3373.19|3372.7|3370.98|3370.66|443
1752491100000|2025-07-14 11:05:00|3371.92|3371.62|3371.02|3370.52|3372.47|3372.05|3370.6|3370.24|402
1752491400000|2025-07-14 11:10:00|3371.03|3370.53|3372.03|3371.53|3372.38|3371.88|3370.54|3370.04|463
1752491700000|2025-07-14 11:15:00|3372.12|3371.62|3372.45|3371.95|3372.57|3372.07|3370.9|3370.4|518
1752492000000|2025-07-14 11:20:00|3372.48|3371.98|3370.9|3370.4|3373.53|3373.03|3370.05|3369.55|644
1752492300000|2025-07-14 11:25:00|3370.92|3370.42|3370.15|3369.65|3371.3|3370.85|3369.92|3369.42|468
1752492600000|2025-07-14 11:30:00|3370.03|3369.53|3371.34|3371.04|3371.74|3371.31|3369|3368.5|638
1752492900000|2025-07-14 11:35:00|3371.21|3370.91|3371.41|3370.91|3372.09|3371.59|3371|3370.5|636
1752493200000|2025-07-14 11:40:00|3371.43|3370.93|3371.3|3370.8|3371.91|3371.41|3369.97|3369.47|562
1752493500000|2025-07-14 11:45:00|3371.25|3370.75|3368.71|3368.21|3371.41|3370.91|3368.12|3367.62|776
1752493800000|2025-07-14 11:50:00|3368.72|3368.22|3367.58|3367.08|3369.6|3369.17|3366.47|3365.97|704
1752494100000|2025-07-14 11:55:00|3367.6|3367.1|3364.89|3364.39|3368.61|3368.11|3364.61|3364.11|965
1752494400000|2025-07-14 12:00:00|3364.8|3364.3|3366.84|3366.34|3367.21|3366.71|3364|3363.5|892
1752494700000|2025-07-14 12:05:00|3366.75|3366.25|3363.34|3362.84|3366.81|3366.31|3362.56|3362.06|744
1752495000000|2025-07-14 12:10:00|3363.44|3362.94|3362.7|3362.2|3363.5|3363|3361.15|3360.65|846
1752495300000|2025-07-14 12:15:00|3362.71|3362.21|3363.38|3362.88|3363.73|3363.23|3361.52|3361.03|907
1752495600000|2025-07-14 12:20:00|3363.39|3362.89|3360.35|3359.85|3363.39|3362.89|3358.52|3358.02|1212
1752495900000|2025-07-14 12:25:00|3360.28|3359.98|3358.75|3358.25|3360.89|3360.42|3357.86|3357.36|1145
1752496200000|2025-07-14 12:30:00|3358.65|3358.15|3357.86|3357.36|3359.36|3358.87|3355.54|3355.24|1214
1752496500000|2025-07-14 12:35:00|3357.81|3357.31|3352.04|3351.54|3357.81|3357.31|3351.09|3350.66|1257
1752496800000|2025-07-14 12:40:00|3351.99|3351.49|3352.13|3351.63|3353.13|3352.63|3350.62|3350.12|842
1752497100000|2025-07-14 12:45:00|3352.28|3351.78|3350.51|3350.01|3353.75|3353.25|3350.2|3349.7|868
1752497400000|2025-07-14 12:50:00|3350.56|3350.06|3352.55|3352.05|3353.38|3352.88|3349.62|3349.12|885
1752497700000|2025-07-14 12:55:00|3352.52|3352.02|3350.48|3350.18|3353.75|3353.25|3350.06|3349.56|754
1752498000000|2025-07-14 13:00:00|3350.67|3350.37|3353.07|3352.77|3353.21|3352.86|3347.28|3346.78|1341
1752498300000|2025-07-14 13:05:00|3353.17|3352.87|3350.36|3349.86|3353.32|3352.87|3349.83|3349.48|1094
1752498600000|2025-07-14 13:10:00|3350.31|3349.81|3353.31|3352.81|3353.73|3353.25|3348.66|3348.36|981
1752498900000|2025-07-14 13:15:00|3353.17|3352.87|3352.57|3352.27|3355.42|3354.92|3352.47|3352.07|1018
1752499200000|2025-07-14 13:20:00|3352.52|3352.22|3354|3353.5|3355.46|3355.07|3351.17|3350.7|782
1752499500000|2025-07-14 13:25:00|3354.01|3353.51|3355.69|3355.19|3356.24|3355.74|3353.87|3353.51|701
1752499800000|2025-07-14 13:30:00|3355.78|3355.28|3357.9|3357.4|3358.16|3357.7|3355.28|3354.95|1191
1752500100000|2025-07-14 13:35:00|3357.75|3357.25|3357.7|3357.4|3358.53|3358.03|3356.77|3356.27|1066
1752500400000|2025-07-14 13:40:00|3357.6|3357.3|3357.38|3356.88|3358.45|3357.97|3354.97|3354.67|863
1752500700000|2025-07-14 13:45:00|3357.39|3356.89|3358.33|3358.03|3358.88|3358.41|3355.77|3355.27|877
1752501000000|2025-07-14 13:50:00|3358.38|3358.08|3357.18|3356.68|3359.35|3359|3357.1|3356.6|694
1752501300000|2025-07-14 13:55:00|3357.1|3356.6|3355.54|3355.24|3357.31|3356.81|3354.89|3354.48|975
1752501600000|2025-07-14 14:00:00|3355.35|3355.05|3352.87|3352.37|3356.87|3356.37|3351.76|3351.36|1193
1752501900000|2025-07-14 14:05:00|3352.85|3352.35|3354.98|3354.68|3355.35|3354.9|3352.82|3352.35|1272
1752502200000|2025-07-14 14:10:00|3354.95|3354.65|3352.4|3351.9|3355.52|3355.06|3351.93|3351.48|1181
1752502500000|2025-07-14 14:15:00|3352.01|3351.71|3350.96|3350.46|3353.12|3352.62|3350.74|3350.24|1192
1752502800000|2025-07-14 14:20:00|3350.98|3350.48|3348.1|3347.6|3350.98|3350.48|3345.38|3345.08|1509
1752503100000|2025-07-14 14:25:00|3347.95|3347.65|3352.26|3351.76|3352.66|3352.21|3347.85|3347.55|1087
1752503400000|2025-07-14 14:30:00|3352.27|3351.77|3347.59|3347.29|3352.67|3352.21|3347.59|3347.29|1027
1752503700000|2025-07-14 14:35:00|3347.54|3347.24|3344.12|3343.82|3348.3|3347.94|3343.98|3343.68|1315
1752504000000|2025-07-14 14:40:00|3344.11|3343.81|3342.58|3342.28|3344.3|3343.84|3341.41|3341.11|1383
1752504300000|2025-07-14 14:45:00|3342.37|3342.07|3344.46|3343.96|3344.81|3344.51|3341.59|3341.12|927
1752504600000|2025-07-14 14:50:00|3344.33|3344.03|3342.74|3342.24|3345.53|3345.2|3341.7|3341.4|999
1752504900000|2025-07-14 14:55:00|3342.64|3342.14|3343.37|3343.07|3344.18|3343.85|3341.68|3341.38|885
1752505200000|2025-07-14 15:00:00|3343.66|3343.36|3346.13|3345.83|3346.38|3345.94|3342.97|3342.49|1152
1752505500000|2025-07-14 15:05:00|3346.21|3345.91|3348.55|3348.25|3348.92|3348.42|3345.97|3345.67|1142
1752505800000|2025-07-14 15:10:00|3348.6|3348.3|3348.65|3348.15|3349.67|3349.24|3347.23|3346.93|982
1752506100000|2025-07-14 15:15:00|3348.49|3347.99|3346.71|3346.21|3348.9|3348.6|3345.81|3345.39|887
1752506400000|2025-07-14 15:20:00|3346.55|3346.25|3347.32|3346.82|3347.85|3347.35|3346|3345.5|546
1752506700000|2025-07-14 15:25:00|3347.28|3346.78|3347.24|3346.94|3348.68|3348.18|3346.88|3346.4|566
1752507000000|2025-07-14 15:30:00|3347.12|3346.82|3348.08|3347.78|3348.96|3348.46|3347.12|3346.82|568
1752507300000|2025-07-14 15:35:00|3348.19|3347.89|3348.79|3348.49|3349.92|3349.57|3347.41|3347.11|637
1752507600000|2025-07-14 15:40:00|3348.78|3348.48|3348.61|3348.31|3349.12|3348.62|3346.89|3346.44|638
1752507900000|2025-07-14 15:45:00|3348.7|3348.4|3346.94|3346.64|3348.7|3348.4|3346.11|3345.81|711
1752508200000|2025-07-14 15:50:00|3346.93|3346.63|3346.45|3346.15|3347.95|3347.65|3346.45|3346.15|508
1752508500000|2025-07-14 15:55:00|3346.44|3346.14|3345.15|3344.85|3346.8|3346.41|3344.77|3344.37|807
1752508800000|2025-07-14 16:00:00|3345.25|3344.75|3343.83|3343.53|3346.72|3346.37|3343.46|3343.1|833
1752509100000|2025-07-14 16:05:00|3343.86|3343.56|3345.33|3345.03|3346.17|3345.8|3343.35|3343.05|648
1752509400000|2025-07-14 16:10:00|3345.28|3344.98|3346.61|3346.11|3347.4|3346.9|3344.67|3344.21|644
1752509700000|2025-07-14 16:15:00|3346.57|3346.07|3346.97|3346.67|3347.47|3347.08|3346.12|3345.82|521
1752510000000|2025-07-14 16:20:00|3346.95|3346.65|3348.09|3347.79|3348.17|3347.87|3346.54|3346.24|548
1752510300000|2025-07-14 16:25:00|3348.07|3347.77|3348.67|3348.37|3348.74|3348.42|3347.07|3346.65|596
1752510600000|2025-07-14 16:30:00|3348.77|3348.27|3348.42|3347.92|3349.7|3349.25|3348.01|3347.71|628
1752510900000|2025-07-14 16:35:00|3348.38|3347.88|3349.12|3348.82|3349.46|3349.03|3347.93|3347.63|493
1752511200000|2025-07-14 16:40:00|3349.11|3348.81|3348.45|3348.15|3349.39|3348.98|3348.17|3347.87|432
1752511500000|2025-07-14 16:45:00|3348.46|3348.16|3346.61|3346.31|3348.83|3348.5|3346.4|3345.95|661
1752511800000|2025-07-14 16:50:00|3346.63|3346.33|3347.34|3347.04|3347.7|3347.26|3346.42|3346.12|494
1752512100000|2025-07-14 16:55:00|3347.39|3347.09|3347.85|3347.55|3348.74|3348.31|3347.28|3346.96|436
1752512400000|2025-07-14 17:00:00|3348.01|3347.51|3348.97|3348.47|3349.23|3348.88|3347.69|3347.39|676
1752512700000|2025-07-14 17:05:00|3348.96|3348.46|3349.19|3348.89|3349.65|3349.3|3348.64|3348.34|412
1752513000000|2025-07-14 17:10:00|3349.23|3348.93|3348.51|3348.21|3349.27|3348.97|3347.5|3347.17|445
1752513300000|2025-07-14 17:15:00|3348.53|3348.23|3348.63|3348.33|3348.79|3348.49|3348.24|3347.94|325
1752513600000|2025-07-14 17:20:00|3348.65|3348.35|3349.93|3349.63|3350.13|3349.65|3348.3|3348|404
1752513900000|2025-07-14 17:25:00|3349.94|3349.64|3350.52|3350.22|3351.58|3351.08|3349.79|3349.43|782
1752514200000|2025-07-14 17:30:00|3350.5|3350.2|3350.8|3350.3|3351.94|3351.52|3350.48|3350.01|653
1752514500000|2025-07-14 17:35:00|3350.61|3350.31|3350.91|3350.61|3351.32|3350.85|3349.94|3349.63|497
1752514800000|2025-07-14 17:40:00|3350.85|3350.55|3351.47|3350.97|3351.81|3351.38|3350.59|3350.29|555
1752515100000|2025-07-14 17:45:00|3351.44|3350.94|3351.27|3350.97|3351.87|3351.45|3351.05|3350.75|392
1752515400000|2025-07-14 17:50:00|3351.25|3350.95|3351.23|3350.73|3351.64|3351.2|3350.43|3350.02|281
1752515700000|2025-07-14 17:55:00|3351.14|3350.84|3351.42|3351.12|3352.21|3351.76|3351.12|3350.73|367
1752516000000|2025-07-14 18:00:00|3351.47|3351.17|3350.47|3350.17|3351.58|3351.28|3350.22|3349.92|412
1752516300000|2025-07-14 18:05:00|3350.49|3350.19|3348.62|3348.12|3350.62|3350.32|3348.58|3348.12|424
1752516600000|2025-07-14 18:10:00|3348.61|3348.31|3349.37|3349.07|3349.65|3349.3|3348.04|3347.66|385
1752516900000|2025-07-14 18:15:00|3349.22|3348.92|3350.86|3350.56|3351.55|3351.07|3349.12|3348.68|340
1752517200000|2025-07-14 18:20:00|3350.76|3350.46|3349.82|3349.52|3351.27|3350.83|3349.78|3349.39|258
1752517500000|2025-07-14 18:25:00|3349.83|3349.53|3349.55|3349.25|3350.22|3349.83|3348.82|3348.52|343
1752517800000|2025-07-14 18:30:00|3349.57|3349.27|3350.08|3349.78|3350.11|3349.81|3349.19|3348.85|283
1752518100000|2025-07-14 18:35:00|3350.14|3349.84|3350.42|3350.12|3350.69|3350.39|3349.85|3349.55|345
1752518400000|2025-07-14 18:40:00|3350.46|3350.16|3350.99|3350.69|3351.35|3351.05|3350.3|3350|324
1752518700000|2025-07-14 18:45:00|3350.89|3350.59|3350.43|3350.13|3351.31|3351.01|3350.07|3349.65|273
1752519000000|2025-07-14 18:50:00|3350.42|3350.12|3349.8|3349.5|3350.43|3350.13|3349.58|3349.14|242
1752519300000|2025-07-14 18:55:00|3350.12|3349.62|3349.3|3349|3350.12|3349.63|3348.62|3348.19|401
1752519600000|2025-07-14 19:00:00|3349.29|3348.99|3350.19|3349.89|3350.22|3349.89|3348.8|3348.37|453
1752519900000|2025-07-14 19:05:00|3350.22|3349.92|3349.66|3349.36|3350.59|3350.24|3349.49|3349.19|483
1752520200000|2025-07-14 19:10:00|3349.69|3349.39|3349.96|3349.66|3350.39|3350.09|3349.59|3349.29|365
1752520500000|2025-07-14 19:15:00|3349.93|3349.63|3350.52|3350.22|3350.54|3350.24|3349.67|3349.2|339
1752520800000|2025-07-14 19:20:00|3350.61|3350.31|3348.86|3348.56|3350.61|3350.31|3348.72|3348.42|604
1752521100000|2025-07-14 19:25:00|3348.87|3348.57|3348.46|3348.16|3349.03|3348.73|3348.11|3347.71|418
1752521400000|2025-07-14 19:30:00|3348.47|3348.17|3348.22|3347.92|3348.66|3348.36|3347.25|3346.8|590
1752521700000|2025-07-14 19:35:00|3348.45|3347.95|3348.01|3347.71|3348.83|3348.53|3347.85|3347.36|587
1752522000000|2025-07-14 19:40:00|3348|3347.7|3346.72|3346.22|3348.01|3347.71|3345.93|3345.56|854
1752522300000|2025-07-14 19:45:00|3346.74|3346.44|3344.84|3344.54|3346.94|3346.64|3344.43|3344.09|683
1752522600000|2025-07-14 19:50:00|3344.85|3344.55|3344.54|3344.24|3346.38|3345.98|3344.45|3344.12|663
1752522900000|2025-07-14 19:55:00|3344.43|3344.13|3344.47|3344.17|3345.24|3344.93|3343.36|3343.06|638
1752523200000|2025-07-14 20:00:00|3344.54|3344.24|3344.79|3344.29|3344.94|3344.45|3343.65|3343.15|213
1752523500000|2025-07-14 20:05:00|3344.99|3344.49|3345.4|3344.9|3345.58|3345.08|3344.6|3344.3|148
1752523800000|2025-07-14 20:10:00|3345.15|3344.85|3345.54|3345.04|3345.94|3345.46|3344.95|3344.62|148
1752524100000|2025-07-14 20:15:00|3345.52|3345.02|3345.04|3344.74|3346.05|3345.55|3344.94|3344.5|141
1752524400000|2025-07-14 20:20:00|3345.07|3344.77|3344.38|3344.08|3345.49|3345.06|3344.38|3344.08|163
1752524700000|2025-07-14 20:25:00|3344.41|3344.11|3345.06|3344.76|3345.54|3345.11|3344.32|3343.96|311
1752525000000|2025-07-14 20:30:00|3345.18|3344.68|3345.26|3344.76|3345.68|3345.34|3344.34|3344.04|256
1752525300000|2025-07-14 20:35:00|3345.21|3344.71|3342.82|3342.52|3345.21|3344.83|3342.82|3342.52|107
1752525600000|2025-07-14 20:40:00|3342.79|3342.49|3342.27|3341.97|3343.59|3343.17|3342.27|3341.97|248
1752525900000|2025-07-14 20:45:00|3342.35|3342.05|3342.79|3342.29|3343.14|3342.65|3341.91|3341.48|180
1752526200000|2025-07-14 20:50:00|3342.84|3342.34|3343.01|3342.51|3343.38|3342.93|3341.59|3341.21|206
1752526500000|2025-07-14 20:55:00|3343.11|3342.61|3343.8|3343.3|3344.24|3343.74|3342.7|3342.2|182
1752530400000|2025-07-14 22:00:00|3343.7|3343.2|3343.36|3342.86|3344.45|3343.95|3343.11|3342.61|101
1752530700000|2025-07-14 22:05:00|3343.29|3342.79|3342.42|3341.92|3343.36|3342.86|3341.86|3341.36|136
1752531000000|2025-07-14 22:10:00|3342.39|3341.89|3342.13|3341.63|3343.11|3342.61|3341.48|3341.02|156
1752531300000|2025-07-14 22:15:00|3342.29|3341.79|3343.43|3343.13|3343.86|3343.36|3342.29|3341.79|105
1752531600000|2025-07-14 22:20:00|3343.45|3342.95|3343.55|3343.05|3344.15|3343.65|3342.96|3342.63|81
1752531900000|2025-07-14 22:25:00|3343.45|3342.95|3344.65|3344.15|3344.8|3344.3|3343.25|3342.75|135
1752532200000|2025-07-14 22:30:00|3344.7|3344.2|3344.76|3344.26|3344.85|3344.37|3343.55|3343.05|153
1752532500000|2025-07-14 22:35:00|3344.77|3344.27|3345.1|3344.6|3345.2|3344.7|3344.32|3343.82|76
1752532800000|2025-07-14 22:40:00|3345.09|3344.59|3345.28|3344.78|3345.28|3344.78|3344.63|3344.13|71
1752533100000|2025-07-14 22:45:00|3345.23|3344.73|3344.79|3344.29|3345.32|3344.82|3344.17|3343.68|148
1752533400000|2025-07-14 22:50:00|3344.74|3344.24|3345.19|3344.69|3345.3|3344.8|3344.74|3344.24|41
1752533700000|2025-07-14 22:55:00|3345.24|3344.74|3346.28|3345.78|3346.29|3345.79|3345.13|3344.63|120
1752534000000|2025-07-14 23:00:00|3346.03|3345.53|3346.29|3345.79|3346.99|3346.49|3346.01|3345.51|148
1752534300000|2025-07-14 23:05:00|3346.4|3345.9|3345.48|3344.98|3346.88|3346.38|3345|3344.5|123
1752534600000|2025-07-14 23:10:00|3345.36|3344.86|3344.25|3343.75|3345.36|3344.86|3344.17|3343.67|137
1752534900000|2025-07-14 23:15:00|3344.2|3343.7|3344.92|3344.62|3345.26|3344.76|3344.2|3343.7|108
1752535200000|2025-07-14 23:20:00|3345.07|3344.57|3344.7|3344.2|3345.07|3344.57|3344.15|3343.65|82
1752535500000|2025-07-14 23:25:00|3344.6|3344.1|3345.16|3344.86|3345.23|3344.87|3344.51|3344.1|43
1752535800000|2025-07-14 23:30:00|3345.17|3344.87|3345.11|3344.81|3345.49|3345.08|3344.53|3344.03|112
1752536100000|2025-07-14 23:35:00|3345.19|3344.69|3346.01|3345.51|3346.22|3345.72|3345.01|3344.59|151
1752536400000|2025-07-14 23:40:00|3346.08|3345.58|3346.26|3345.96|3346.62|3346.2|3345.85|3345.36|156
1752536700000|2025-07-14 23:45:00|3346.31|3346.01|3346.07|3345.57|3347.05|3346.55|3344.64|3344.17|176
1752537000000|2025-07-14 23:50:00|3346.22|3345.72|3345.36|3344.86|3346.22|3345.72|3345.26|3344.76|81
1752537300000|2025-07-14 23:55:00|3345.41|3345.11|3345.44|3344.94|3345.62|3345.32|3345.08|3344.63|90
1752537600000|2025-07-15 00:00:00|3345.58|3345.28|3346.77|3346.47|3346.82|3346.47|3344.85|3344.36|267
1752537900000|2025-07-15 00:05:00|3347.08|3346.58|3346.97|3346.47|3347.29|3346.79|3346.34|3345.84|166
1752538200000|2025-07-15 00:10:00|3347.04|3346.54|3347.29|3346.79|3347.62|3347.22|3346.3|3345.8|204
1752538500000|2025-07-15 00:15:00|3347.23|3346.73|3347.6|3347.1|3347.93|3347.43|3347.04|3346.54|171
1752538800000|2025-07-15 00:20:00|3347.53|3347.23|3347.85|3347.55|3348.37|3347.87|3347.03|3346.53|145
1752539100000|2025-07-15 00:25:00|3347.88|3347.38|3347.87|3347.37|3348.42|3347.98|3347.27|3346.77|193
1752539400000|2025-07-15 00:30:00|3347.8|3347.3|3347.84|3347.34|3348.58|3348.08|3347.52|3347.06|167
1752539700000|2025-07-15 00:35:00|3347.79|3347.29|3346.57|3346.27|3347.84|3347.34|3346.11|3345.61|169
1752540000000|2025-07-15 00:40:00|3346.62|3346.32|3347.52|3347.02|3348.04|3347.54|3346.56|3346.06|156
1752540300000|2025-07-15 00:45:00|3347.45|3346.95|3347.6|3347.3|3349.88|3349.38|3346.98|3346.48|407
1752540600000|2025-07-15 00:50:00|3347.56|3347.26|3347.07|3346.57|3348.08|3347.58|3346.06|3345.56|251
1752540900000|2025-07-15 00:55:00|3347.03|3346.53|3347.87|3347.37|3348.59|3348.21|3346.71|3346.21|193
1752541200000|2025-07-15 01:00:00|3347.83|3347.33|3348.33|3348.03|3349.29|3348.99|3347.39|3346.9|490
1752541500000|2025-07-15 01:05:00|3348.28|3347.98|3348.91|3348.41|3349.45|3349.03|3347.95|3347.48|319
1752541800000|2025-07-15 01:10:00|3348.6|3348.1|3349.18|3348.68|3350.14|3349.64|3347.79|3347.35|254
1752542100000|2025-07-15 01:15:00|3349.2|3348.7|3349.66|3349.16|3350.29|3349.94|3349.12|3348.62|279
1752542400000|2025-07-15 01:20:00|3349.67|3349.17|3348.79|3348.49|3350.06|3349.64|3348.69|3348.28|256
1752542700000|2025-07-15 01:25:00|3348.89|3348.59|3348.64|3348.34|3349.3|3348.8|3347.88|3347.43|314
1752543000000|2025-07-15 01:30:00|3348.73|3348.23|3350.01|3349.51|3351.12|3350.68|3348.51|3348.01|378
1752543300000|2025-07-15 01:35:00|3349.96|3349.46|3349.92|3349.42|3350.59|3350.09|3349.32|3348.96|232
1752543600000|2025-07-15 01:40:00|3349.82|3349.32|3347.26|3346.76|3350.49|3349.99|3346.37|3345.87|363
1752543900000|2025-07-15 01:45:00|3347.24|3346.74|3347.73|3347.23|3348.87|3348.37|3346.69|3346.19|397
1752544200000|2025-07-15 01:50:00|3347.69|3347.19|3346.69|3346.39|3347.96|3347.66|3346.46|3346.01|398
1752544500000|2025-07-15 01:55:00|3346.77|3346.47|3346.58|3346.28|3348.1|3347.7|3346.31|3346.01|281
1752544800000|2025-07-15 02:00:00|3346.63|3346.13|3347.71|3347.41|3348.78|3348.28|3346.52|3346.02|341
1752545100000|2025-07-15 02:05:00|3347.81|3347.51|3348.94|3348.64|3349.48|3349.18|3346.05|3345.55|467
1752545400000|2025-07-15 02:10:00|3348.95|3348.45|3349.91|3349.41|3350.35|3350|3348.78|3348.28|445
1752545700000|2025-07-15 02:15:00|3350.07|3349.57|3351.06|3350.56|3351.16|3350.69|3349.57|3349.12|279
1752546000000|2025-07-15 02:20:00|3350.96|3350.46|3351.17|3350.87|3352.35|3351.88|3350.75|3350.3|336
1752546300000|2025-07-15 02:25:00|3351.06|3350.76|3350.42|3350.12|3351.17|3350.8|3349.41|3348.91|324
1752546600000|2025-07-15 02:30:00|3350.37|3350.07|3349.41|3348.91|3350.5|3350.07|3348.16|3347.66|392
1752546900000|2025-07-15 02:35:00|3349.39|3348.89|3349.97|3349.47|3350.26|3349.86|3348.53|3348.23|269
1752547200000|2025-07-15 02:40:00|3350.03|3349.53|3349.5|3349|3350.92|3350.45|3349.34|3349|208
1752547500000|2025-07-15 02:45:00|3349.44|3348.94|3349.22|3348.92|3350.23|3349.77|3348.9|3348.4|181
1752547800000|2025-07-15 02:50:00|3349.32|3348.82|3349.45|3348.95|3349.69|3349.37|3347.98|3347.48|268
1752548100000|2025-07-15 02:55:00|3349.33|3349.03|3351.23|3350.73|3351.53|3351.03|3349.08|3348.74|310
1752548400000|2025-07-15 03:00:00|3351.18|3350.68|3353.38|3352.88|3353.45|3352.95|3351.18|3350.68|390
1752548700000|2025-07-15 03:05:00|3353.01|3352.51|3354.15|3353.85|3354.56|3354.09|3352.78|3352.37|425
1752549000000|2025-07-15 03:10:00|3354.05|3353.75|3354.48|3353.98|3355.15|3354.65|3353.75|3353.27|349
1752549300000|2025-07-15 03:15:00|3354.56|3354.06|3353.66|3353.36|3355.42|3354.92|3352.53|3352.19|496
1752549600000|2025-07-15 03:20:00|3353.74|3353.44|3355.15|3354.65|3356.4|3356|3353.51|3353.01|459
1752549900000|2025-07-15 03:25:00|3355.2|3354.7|3354.7|3354.2|3355.87|3355.41|3354.61|3354.14|352
1752550200000|2025-07-15 03:30:00|3354.65|3354.15|3356.3|3355.8|3356.49|3356.13|3354.44|3353.94|247
1752550500000|2025-07-15 03:35:00|3356.25|3355.75|3356.07|3355.57|3356.81|3356.46|3355.94|3355.44|209
1752550800000|2025-07-15 03:40:00|3356.12|3355.62|3357.4|3356.9|3357.8|3357.3|3355.97|3355.47|222
1752551100000|2025-07-15 03:45:00|3357.42|3356.92|3357.61|3357.11|3358.19|3357.69|3356.97|3356.55|243
1752551400000|2025-07-15 03:50:00|3357.56|3357.06|3358.11|3357.61|3358.63|3358.13|3356.87|3356.37|264
1752551700000|2025-07-15 03:55:00|3358.06|3357.56|3358.01|3357.51|3358.39|3357.96|3357.54|3357.04|246
1752552000000|2025-07-15 04:00:00|3358.02|3357.52|3357.95|3357.65|3359.22|3358.79|3357.74|3357.32|384
1752552300000|2025-07-15 04:05:00|3357.85|3357.45|3358.57|3358.07|3358.72|3358.27|3357.71|3357.21|243
1752552600000|2025-07-15 04:10:00|3358.58|3358.08|3361.2|3360.7|3361.28|3360.94|3357.72|3357.23|471
1752552900000|2025-07-15 04:15:00|3361.25|3360.75|3359.87|3359.37|3361.48|3360.98|3359.3|3358.8|418
1752553200000|2025-07-15 04:20:00|3360.02|3359.52|3360.38|3359.88|3360.99|3360.57|3359.72|3359.22|201
1752553500000|2025-07-15 04:25:00|3360.48|3359.98|3360.31|3359.81|3361.25|3360.75|3360.08|3359.63|187
1752553800000|2025-07-15 04:30:00|3360.41|3359.91|3360.79|3360.29|3361.4|3360.91|3360.16|3359.66|247
1752554100000|2025-07-15 04:35:00|3360.74|3360.24|3360.07|3359.77|3361.23|3360.9|3359.96|3359.46|191
1752554400000|2025-07-15 04:40:00|3360.08|3359.78|3360.38|3359.88|3360.81|3360.47|3359.81|3359.36|202
1752554700000|2025-07-15 04:45:00|3360.46|3360.16|3360.66|3360.16|3361.59|3361.29|3360.3|3359.8|340
1752555000000|2025-07-15 04:50:00|3360.62|3360.12|3360.01|3359.51|3361|3360.65|3359.69|3359.39|149
1752555300000|2025-07-15 04:55:00|3359.97|3359.47|3360.26|3359.76|3360.78|3360.3|3359.65|3359.15|173
1752555600000|2025-07-15 05:00:00|3360.31|3359.81|3361.44|3360.94|3361.85|3361.35|3360.31|3359.81|230
1752555900000|2025-07-15 05:05:00|3361.53|3361.03|3363.06|3362.76|3363.4|3362.9|3360.83|3360.37|318
1752556200000|2025-07-15 05:10:00|3363.01|3362.71|3363.03|3362.53|3363.34|3363.01|3362.33|3361.91|234
1752556500000|2025-07-15 05:15:00|3363.1|3362.6|3363.1|3362.8|3363.66|3363.27|3362.51|3362.01|296
1752556800000|2025-07-15 05:20:00|3363.11|3362.81|3364.43|3363.93|3364.8|3364.4|3362.37|3361.93|281
1752557100000|2025-07-15 05:25:00|3364.48|3363.98|3363.67|3363.37|3364.57|3364.22|3363.42|3362.98|250
1752557400000|2025-07-15 05:30:00|3363.5|3363|3364.95|3364.45|3365.29|3364.81|3362.69|3362.39|594
1752557700000|2025-07-15 05:35:00|3364.9|3364.4|3364.43|3363.93|3365.01|3364.51|3362.72|3362.3|420
1752558000000|2025-07-15 05:40:00|3364.48|3363.98|3364.33|3363.83|3365.23|3364.78|3363.96|3363.46|275
1752558300000|2025-07-15 05:45:00|3364.12|3363.82|3364.25|3363.95|3365.3|3364.94|3364.08|3363.63|341
1752558600000|2025-07-15 05:50:00|3364.24|3363.94|3363.84|3363.34|3365.56|3365.07|3363.26|3362.87|366
1752558900000|2025-07-15 05:55:00|3363.89|3363.39|3362.45|3362.15|3363.98|3363.68|3362.04|3361.74|462
1752559200000|2025-07-15 06:00:00|3362.47|3361.97|3360.32|3360.02|3362.5|3362|3360.23|3359.78|653
1752559500000|2025-07-15 06:05:00|3360.28|3359.98|3362.79|3362.29|3362.92|3362.42|3360.01|3359.71|509
1752559800000|2025-07-15 06:10:00|3362.77|3362.47|3362.88|3362.38|3364.45|3364.15|3362.48|3361.98|501
1752560100000|2025-07-15 06:15:00|3362.92|3362.42|3361.71|3361.21|3363.35|3362.85|3361.38|3361.07|439
1752560400000|2025-07-15 06:20:00|3361.7|3361.2|3359.13|3358.83|3361.7|3361.2|3358.98|3358.53|671
1752560700000|2025-07-15 06:25:00|3359.18|3358.88|3359.94|3359.44|3361.28|3360.92|3359.08|3358.78|535
1752561000000|2025-07-15 06:30:00|3359.95|3359.45|3359.3|3358.8|3360.99|3360.63|3358.54|3358.05|453
1752561300000|2025-07-15 06:35:00|3359.35|3358.85|3362.2|3361.9|3362.64|3362.25|3358.88|3358.38|600
1752561600000|2025-07-15 06:40:00|3362.22|3361.92|3362.15|3361.65|3363.24|3362.81|3360.88|3360.54|398
1752561900000|2025-07-15 06:45:00|3362.18|3361.68|3362.32|3361.82|3362.42|3361.95|3360.92|3360.42|300
1752562200000|2025-07-15 06:50:00|3362.34|3361.84|3359.88|3359.38|3362.48|3361.98|3359.71|3359.38|315
1752562500000|2025-07-15 06:55:00|3359.79|3359.29|3358.43|3358.13|3359.91|3359.45|3357.79|3357.29|680
1752562800000|2025-07-15 07:00:00|3358.39|3358.09|3358.8|3358.3|3359.85|3359.5|3357.48|3357.04|628
1752563100000|2025-07-15 07:05:00|3358.57|3358.27|3359.99|3359.69|3360.12|3359.69|3358.15|3357.8|391
1752563400000|2025-07-15 07:10:00|3359.96|3359.66|3361|3360.5|3361.01|3360.51|3358.37|3357.94|431
1752563700000|2025-07-15 07:15:00|3360.55|3360.05|3360.93|3360.43|3361.93|3361.43|3360.49|3360.02|442
1752564000000|2025-07-15 07:20:00|3361.01|3360.51|3362.4|3362.1|3363.44|3363.06|3360.57|3360.14|396
1752564300000|2025-07-15 07:25:00|3362.35|3361.9|3363.24|3362.74|3363.72|3363.23|3362.16|3361.66|409
1752564600000|2025-07-15 07:30:00|3363.34|3362.84|3362.67|3362.17|3363.56|3363.06|3361.96|3361.51|275
1752564900000|2025-07-15 07:35:00|3362.58|3362.28|3362.94|3362.44|3363.67|3363.26|3361.91|3361.41|360
1752565200000|2025-07-15 07:40:00|3362.9|3362.4|3363.86|3363.56|3364.09|3363.69|3362.75|3362.25|282
1752565500000|2025-07-15 07:45:00|3363.96|3363.66|3364.01|3363.51|3365.61|3365.18|3363.75|3363.25|470
1752565800000|2025-07-15 07:50:00|3364.13|3363.63|3364.31|3364.01|3365.1|3364.67|3363.85|3363.4|258
1752566100000|2025-07-15 07:55:00|3364.41|3364.11|3364.45|3364.15|3365.14|3364.64|3364.04|3363.54|354
1752566400000|2025-07-15 08:00:00|3364.31|3364.01|3363.88|3363.58|3365.58|3365.28|3362.18|3361.74|671
1752566700000|2025-07-15 08:05:00|3363.87|3363.57|3364.14|3363.64|3365.2|3364.89|3363.46|3362.98|419
1752567000000|2025-07-15 08:10:00|3364.19|3363.69|3363.4|3362.9|3365.94|3365.63|3363.25|3362.77|399
1752567300000|2025-07-15 08:15:00|3363.3|3362.8|3359.32|3359.02|3363.53|3363.03|3358.98|3358.55|727
1752567600000|2025-07-15 08:20:00|3359.42|3359.12|3357.99|3357.49|3359.7|3359.22|3356.84|3356.38|738
1752567900000|2025-07-15 08:25:00|3357.97|3357.47|3358.43|3357.93|3359.1|3358.6|3357.17|3356.87|742
1752568200000|2025-07-15 08:30:00|3358.44|3357.94|3361.45|3360.95|3362.28|3361.82|3357.94|3357.64|807
1752568500000|2025-07-15 08:35:00|3361.55|3361.05|3362.69|3362.19|3363.59|3363.14|3361.33|3360.83|453
1752568800000|2025-07-15 08:40:00|3362.71|3362.21|3362.44|3361.94|3364.02|3363.72|3362.02|3361.72|524
1752569100000|2025-07-15 08:45:00|3362.43|3362.13|3362.35|3362.05|3363.16|3362.69|3361.16|3360.74|515
1752569400000|2025-07-15 08:50:00|3362.22|3361.92|3363.72|3363.42|3364.1|3363.8|3362.22|3361.92|363
1752569700000|2025-07-15 08:55:00|3363.82|3363.52|3361.3|3361|3364.25|3363.75|3360.7|3360.33|488
1752570000000|2025-07-15 09:00:00|3361.44|3360.94|3364.5|3364.2|3364.5|3364.2|3361.13|3360.83|408
1752570300000|2025-07-15 09:05:00|3364.41|3364.11|3364.16|3363.66|3364.9|3364.47|3363.63|3363.13|413
1752570600000|2025-07-15 09:10:00|3364.13|3363.63|3363.3|3363|3364.78|3364.32|3363|3362.53|367
1752570900000|2025-07-15 09:15:00|3363.24|3362.94|3360.31|3359.81|3363.73|3363.35|3359.3|3358.8|664
1752571200000|2025-07-15 09:20:00|3360.47|3359.97|3362.84|3362.34|3362.84|3362.34|3360.27|3359.92|519
1752571500000|2025-07-15 09:25:00|3362.89|3362.39|3361.96|3361.66|3363.82|3363.36|3361.41|3361.1|419
1752571800000|2025-07-15 09:30:00|3362.12|3361.62|3361.05|3360.55|3362.6|3362.27|3358.8|3358.3|716
1752572100000|2025-07-15 09:35:00|3361.08|3360.58|3362.75|3362.45|3362.77|3362.46|3359.52|3359.22|583
1752572400000|2025-07-15 09:40:00|3362.77|3362.47|3362.21|3361.91|3363.29|3362.86|3362.02|3361.52|432
1752572700000|2025-07-15 09:45:00|3362.22|3361.92|3362.32|3361.82|3362.46|3362.16|3361.37|3361.07|260
1752573000000|2025-07-15 09:50:00|3362.53|3362.23|3362.89|3362.39|3363.1|3362.71|3361.85|3361.51|260
1752573300000|2025-07-15 09:55:00|3362.58|3362.28|3363.66|3363.36|3363.96|3363.5|3362.26|3361.96|513
1752573600000|2025-07-15 10:00:00|3363.71|3363.41|3365.08|3364.78|3365.2|3364.8|3362.6|3362.12|439
1752573900000|2025-07-15 10:05:00|3365.04|3364.74|3364.33|3364.03|3366.36|3366.06|3363.57|3363.27|581
1752574200000|2025-07-15 10:10:00|3364.34|3364.04|3365.01|3364.51|3365.06|3364.62|3363.71|3363.36|429
1752574500000|2025-07-15 10:15:00|3364.93|3364.43|3365.58|3365.08|3365.79|3365.29|3364.16|3363.81|487
1752574800000|2025-07-15 10:20:00|3365.6|3365.1|3364.71|3364.21|3366.82|3366.41|3364.7|3364.2|640
1752575100000|2025-07-15 10:25:00|3364.7|3364.2|3363.56|3363.06|3364.79|3364.29|3363.49|3362.99|480
1752575400000|2025-07-15 10:30:00|3363.36|3362.86|3363.67|3363.37|3363.9|3363.45|3362.63|3362.14|388
1752575700000|2025-07-15 10:35:00|3363.69|3363.39|3363.9|3363.4|3364.61|3364.11|3362.87|3362.53|457
1752576000000|2025-07-15 10:40:00|3363.86|3363.36|3363.27|3362.77|3363.96|3363.46|3362.19|3361.69|373
1752576300000|2025-07-15 10:45:00|3363.29|3362.79|3362.56|3362.26|3363.58|3363.12|3362.11|3361.68|449
1752576600000|2025-07-15 10:50:00|3362.71|3362.21|3362.34|3362.04|3363|3362.57|3361.86|3361.41|411
1752576900000|2025-07-15 10:55:00|3362.41|3362.11|3361.69|3361.39|3362.74|3362.26|3361.41|3361.02|423
1752577200000|2025-07-15 11:00:00|3361.77|3361.47|3361.04|3360.54|3362.34|3362.04|3360.89|3360.54|529
1752577500000|2025-07-15 11:05:00|3361.12|3360.62|3360.42|3360.12|3361.79|3361.4|3358.95|3358.45|684
1752577800000|2025-07-15 11:10:00|3360.39|3360.09|3361|3360.7|3361.7|3361.37|3360.17|3359.87|375
1752578100000|2025-07-15 11:15:00|3361.05|3360.75|3359.57|3359.27|3361.51|3361.12|3359.17|3358.69|425
1752578400000|2025-07-15 11:20:00|3359.51|3359.21|3359.16|3358.86|3360.35|3359.91|3358.42|3357.95|519
1752578700000|2025-07-15 11:25:00|3359.17|3358.87|3358.69|3358.19|3359.17|3358.87|3358.25|3357.75|407
1752579000000|2025-07-15 11:30:00|3358.66|3358.16|3357.95|3357.65|3359.84|3359.42|3357.86|3357.56|428
1752579300000|2025-07-15 11:35:00|3357.96|3357.66|3358.25|3357.75|3358.69|3358.19|3356.7|3356.29|452
1752579600000|2025-07-15 11:40:00|3357.74|3357.44|3357.44|3357.14|3359.05|3358.75|3356.55|3356.23|454
1752579900000|2025-07-15 11:45:00|3357.36|3357.06|3356.44|3356.14|3358.4|3357.92|3354.24|3353.82|842
1752580200000|2025-07-15 11:50:00|3356.29|3355.99|3355.65|3355.35|3356.48|3356.18|3355.17|3354.81|604
1752580500000|2025-07-15 11:55:00|3355.54|3355.24|3355.2|3354.9|3356.55|3356.12|3354.56|3354.11|665
1752580800000|2025-07-15 12:00:00|3355.14|3354.84|3354.51|3354.21|3355.63|3355.33|3353.52|3353.22|683
1752581100000|2025-07-15 12:05:00|3354.73|3354.23|3353.06|3352.76|3354.73|3354.31|3352.61|3352.11|625
1752581400000|2025-07-15 12:10:00|3353.1|3352.8|3353.26|3352.76|3353.96|3353.47|3352.68|3352.38|552
1752581700000|2025-07-15 12:15:00|3353.04|3352.74|3350.99|3350.69|3353.26|3352.89|3349.7|3349.26|872
1752582000000|2025-07-15 12:20:00|3351.03|3350.73|3355.36|3354.86|3356.01|3355.57|3349.65|3349.35|987
1752582300000|2025-07-15 12:25:00|3355.46|3354.96|3356.38|3352.86|3356.38|3355.24|3352.32|3352.01|646
1752582600000|2025-07-15 12:30:00|3356.68|3352.95|3353.54|3353.04|3362.53|3360.31|3350.5|3350|1900
1752582900000|2025-07-15 12:35:00|3353.69|3353.19|3348.29|3347.79|3353.99|3353.49|3348.02|3347.52|1350
1752583200000|2025-07-15 12:40:00|3348.22|3347.72|3351.96|3351.46|3352.07|3351.74|3346.53|3346.03|1273
1752583500000|2025-07-15 12:45:00|3351.89|3351.39|3354.45|3354.15|3354.68|3354.38|3350.12|3349.66|957
1752583800000|2025-07-15 12:50:00|3354.4|3354.1|3351.19|3350.89|3355.25|3354.85|3350.93|3350.43|903
1752584100000|2025-07-15 12:55:00|3351.31|3350.81|3349.42|3348.92|3352.41|3351.91|3348.58|3348.28|778
1752584400000|2025-07-15 13:00:00|3349.52|3349.12|3351.54|3351.24|3352.13|3351.74|3346.78|3346.48|1227
1752584700000|2025-07-15 13:05:00|3351.64|3351.34|3348.83|3348.53|3352.95|3352.45|3348.07|3347.77|984
1752585000000|2025-07-15 13:10:00|3348.77|3348.47|3347.05|3346.75|3348.95|3348.65|3346.18|3345.85|1021
1752585300000|2025-07-15 13:15:00|3347.15|3346.65|3345|3344.5|3347.43|3346.98|3342.77|3342.47|1181
1752585600000|2025-07-15 13:20:00|3344.9|3344.4|3343.37|3343.07|3345.22|3344.78|3342.65|3342.34|791
1752585900000|2025-07-15 13:25:00|3343.35|3343.05|3341.17|3340.87|3343.6|3343.1|3338.75|3338.33|1330
1752586200000|2025-07-15 13:30:00|3340.97|3340.67|3339.38|3338.88|3342.67|3342.23|3336.83|3336.53|1706
1752586500000|2025-07-15 13:35:00|3339.41|3338.91|3337.13|3336.63|3339.46|3338.96|3334.8|3334.44|1657
1752586800000|2025-07-15 13:40:00|3337.08|3336.58|3338.82|3338.32|3339.69|3339.28|3336.45|3336.15|1270
1752587100000|2025-07-15 13:45:00|3338.57|3338.27|3340.53|3340.03|3341.85|3341.47|3335.48|3335.1|1554
1752587400000|2025-07-15 13:50:00|3340.43|3339.93|3343.91|3343.61|3344.23|3343.93|3340.15|3339.68|1602
1752587700000|2025-07-15 13:55:00|3344.02|3343.72|3346.61|3346.31|3348.05|3347.75|3343.22|3342.9|1751
1752588000000|2025-07-15 14:00:00|3346.88|3346.58|3343.42|3343.12|3348.53|3348.03|3343.16|3342.79|1465
1752588300000|2025-07-15 14:05:00|3343.44|3343.14|3346.71|3346.41|3347.84|3347.49|3342.57|3342.22|1244
1752588600000|2025-07-15 14:10:00|3346.69|3346.39|3347.48|3346.98|3348.19|3347.89|3345.95|3345.65|1072
1752588900000|2025-07-15 14:15:00|3347.5|3347.2|3344.74|3344.24|3347.52|3347.2|3344.34|3343.86|883
1752589200000|2025-07-15 14:20:00|3344.68|3344.18|3346.95|3346.45|3348.45|3347.95|3343.94|3343.64|998
1752589500000|2025-07-15 14:25:00|3346.9|3346.4|3347.13|3346.83|3349.51|3349.21|3346.17|3345.87|848
1752589800000|2025-07-15 14:30:00|3347.1|3346.8|3351.14|3350.84|3351.24|3350.94|3346.9|3346.4|980
1752590100000|2025-07-15 14:35:00|3351.41|3351.11|3350.16|3349.86|3352.54|3352.18|3349.97|3349.56|973
1752590400000|2025-07-15 14:40:00|3350.15|3349.85|3350.25|3349.95|3351.47|3351.17|3348.9|3348.6|785
1752590700000|2025-07-15 14:45:00|3350.22|3349.92|3347.57|3347.27|3350.9|3350.4|3347.21|3346.8|737
1752591000000|2025-07-15 14:50:00|3347.67|3347.37|3346.93|3346.43|3348.19|3347.82|3345.67|3345.35|847
1752591300000|2025-07-15 14:55:00|3346.92|3346.42|3348.02|3347.72|3349.14|3348.64|3346.47|3346.07|561
1752591600000|2025-07-15 15:00:00|3348.07|3347.77|3347.46|3346.96|3350.36|3350.06|3347.29|3346.81|845
1752591900000|2025-07-15 15:05:00|3347.49|3346.99|3347.01|3346.71|3348.04|3347.59|3345.87|3345.57|709
1752592200000|2025-07-15 15:10:00|3347.21|3346.91|3345.69|3345.39|3347.74|3347.24|3345.28|3344.84|628
1752592500000|2025-07-15 15:15:00|3345.62|3345.32|3342.9|3342.6|3346.04|3345.55|3342.3|3342|946
1752592800000|2025-07-15 15:20:00|3342.87|3342.57|3340.48|3339.98|3343.22|3342.78|3340.06|3339.76|995
1752593100000|2025-07-15 15:25:00|3340.63|3340.13|3334.7|3334.2|3340.93|3340.54|3332.92|3332.56|1286
1752593400000|2025-07-15 15:30:00|3334.69|3334.19|3326.52|3326.22|3334.69|3334.19|3325.88|3325.58|1829
1752593700000|2025-07-15 15:35:00|3326.42|3326.12|3330.28|3329.78|3330.38|3329.95|3325.57|3325.27|1353
1752594000000|2025-07-15 15:40:00|3330.38|3329.88|3331.74|3331.44|3333.93|3333.63|3330.19|3329.8|1257
1752594300000|2025-07-15 15:45:00|3331.76|3331.46|3330.04|3329.74|3332.06|3331.76|3329.51|3329.13|831
1752594600000|2025-07-15 15:50:00|3329.99|3329.69|3328.89|3328.39|3330.06|3329.74|3327.99|3327.67|729
1752594900000|2025-07-15 15:55:00|3328.58|3328.28|3329.45|3328.95|3330.75|3330.32|3328.32|3328.02|746
1752595200000|2025-07-15 16:00:00|3329.43|3328.93|3327.33|3327.03|3329.48|3329.07|3326.25|3325.86|896
1752595500000|2025-07-15 16:05:00|3327.37|3327.07|3326.53|3326.23|3327.81|3327.46|3324.09|3323.6|879
1752595800000|2025-07-15 16:10:00|3326.5|3326.2|3323.06|3322.76|3326.96|3326.63|3321.58|3321.28|998
1752596100000|2025-07-15 16:15:00|3323.04|3322.74|3323.09|3322.59|3324|3323.61|3320.38|3320.08|1021
1752596400000|2025-07-15 16:20:00|3323.08|3322.58|3323.99|3323.69|3324.65|3324.15|3322.31|3322.01|676
1752596700000|2025-07-15 16:25:00|3324.19|3323.89|3326.02|3325.72|3326.14|3325.82|3323.18|3322.7|734
1752597000000|2025-07-15 16:30:00|3325.99|3325.69|3325.29|3324.99|3327.29|3326.79|3325.16|3324.71|667
1752597300000|2025-07-15 16:35:00|3325.31|3325.01|3325.99|3325.69|3326.19|3325.74|3324.22|3323.72|540
1752597600000|2025-07-15 16:40:00|3326.18|3325.68|3326.43|3326.13|3326.89|3326.51|3325.48|3325.06|430
1752597900000|2025-07-15 16:45:00|3326.4|3326.1|3328.78|3328.48|3328.78|3328.48|3326.3|3326|557
1752598200000|2025-07-15 16:50:00|3328.79|3328.49|3329.06|3328.56|3329.06|3328.66|3327.73|3327.39|558
1752598500000|2025-07-15 16:55:00|3329.43|3328.93|3329.47|3329.17|3330.7|3330.36|3328.12|3327.82|696
1752598800000|2025-07-15 17:00:00|3329.52|3329.02|3328.72|3328.42|3330.09|3329.64|3327.84|3327.54|564
1752599100000|2025-07-15 17:05:00|3328.63|3328.33|3330.04|3329.74|3330.08|3329.78|3328.44|3328.09|551
1752599400000|2025-07-15 17:10:00|3330.01|3329.71|3331.28|3330.98|3331.57|3331.27|3329.48|3329.04|688
1752599700000|2025-07-15 17:15:00|3331.31|3331.01|3331.59|3331.29|3331.66|3331.36|3330.78|3330.48|447
1752600000000|2025-07-15 17:20:00|3331.66|3331.36|3330.77|3330.47|3331.8|3331.36|3329.7|3329.4|509
1752600300000|2025-07-15 17:25:00|3330.89|3330.59|3329.7|3329.4|3331.63|3331.19|3328.9|3328.4|606
1752600600000|2025-07-15 17:30:00|3329.8|3329.5|3328.18|3327.88|3330.6|3330.3|3328.14|3327.72|540
1752600900000|2025-07-15 17:35:00|3328.23|3327.93|3328.11|3327.81|3329.35|3329.05|3327.98|3327.55|403
1752601200000|2025-07-15 17:40:00|3328.14|3327.84|3328.55|3328.25|3328.85|3328.55|3327.52|3327.22|413
1752601500000|2025-07-15 17:45:00|3328.58|3328.28|3327.72|3327.42|3328.88|3328.41|3327.48|3327.18|320
1752601800000|2025-07-15 17:50:00|3327.69|3327.39|3328.25|3327.95|3328.4|3328.1|3326.08|3325.78|499
1752602100000|2025-07-15 17:55:00|3328.3|3328|3328.46|3328.16|3329.1|3328.8|3327.7|3327.34|506
1752602400000|2025-07-15 18:00:00|3328.35|3328.05|3329.85|3329.35|3329.86|3329.36|3327.96|3327.47|454
1752602700000|2025-07-15 18:05:00|3329.65|3329.33|3329.73|3329.43|3329.9|3329.49|3328.22|3327.83|604
1752603000000|2025-07-15 18:10:00|3329.67|3329.37|3329.01|3328.71|3329.73|3329.43|3328.67|3328.37|260
1752603300000|2025-07-15 18:15:00|3329.02|3328.72|3327.09|3326.59|3329.33|3328.91|3326.91|3326.45|545
1752603600000|2025-07-15 18:20:00|3327.11|3326.81|3326.3|3326|3327.63|3327.14|3326.06|3325.64|451
1752603900000|2025-07-15 18:25:00|3326.55|3326.05|3326.62|3326.32|3327.14|3326.84|3326.22|3325.92|322
1752604200000|2025-07-15 18:30:00|3326.66|3326.36|3328.13|3327.83|3328.17|3327.87|3326.63|3326.21|416
1752604500000|2025-07-15 18:35:00|3328.09|3327.79|3329.29|3328.99|3330.26|3329.77|3328.06|3327.76|418
1752604800000|2025-07-15 18:40:00|3329.3|3329|3330.15|3329.85|3330.47|3330.17|3328.95|3328.57|555
1752605100000|2025-07-15 18:45:00|3330.2|3329.9|3330.76|3330.26|3332.16|3331.86|3330.13|3329.83|599
1752605400000|2025-07-15 18:50:00|3330.86|3330.36|3329.95|3329.65|3331.42|3331.12|3329.87|3329.57|524
1752605700000|2025-07-15 18:55:00|3329.98|3329.68|3329.01|3328.71|3330.24|3329.94|3328.9|3328.55|497
1752606000000|2025-07-15 19:00:00|3329.04|3328.74|3329.41|3329.11|3330.42|3330.12|3329.04|3328.74|408
1752606300000|2025-07-15 19:05:00|3328.94|3328.64|3328.38|3328.08|3329.4|3329.06|3327.58|3327.28|435
1752606600000|2025-07-15 19:10:00|3328.4|3328.1|3327.59|3327.29|3328.76|3328.28|3327.39|3327.09|494
1752606900000|2025-07-15 19:15:00|3327.6|3327.3|3328.5|3328.2|3328.61|3328.31|3327.59|3327.29|338
1752607200000|2025-07-15 19:20:00|3328.4|3328.1|3327.68|3327.38|3328.4|3328.1|3327.41|3327.01|311
1752607500000|2025-07-15 19:25:00|3327.72|3327.22|3327.22|3326.92|3328.07|3327.67|3326.74|3326.44|450
1752607800000|2025-07-15 19:30:00|3327.31|3327.01|3327.69|3327.39|3328.32|3328.02|3327.17|3326.87|292
1752608100000|2025-07-15 19:35:00|3327.71|3327.41|3328.44|3328.14|3328.65|3328.35|3327.7|3327.4|436
1752608400000|2025-07-15 19:40:00|3328.47|3328.17|3329.82|3329.52|3330.01|3329.71|3328.19|3327.89|410
1752608700000|2025-07-15 19:45:00|3329.91|3329.61|3329.26|3328.96|3330.05|3329.74|3329.12|3328.73|358
1752609000000|2025-07-15 19:50:00|3329.18|3328.88|3330.65|3330.35|3330.8|3330.45|3329.04|3328.74|485
1752609300000|2025-07-15 19:55:00|3330.72|3330.42|3330.55|3330.25|3331.6|3331.3|3329.6|3329.3|769
1752609600000|2025-07-15 20:00:00|3330.63|3330.33|3330.34|3330.04|3331.32|3331.02|3330.2|3329.85|284
1752609900000|2025-07-15 20:05:00|3330.24|3329.94|3330.53|3330.23|3331.4|3330.9|3329.97|3329.65|181
1752610200000|2025-07-15 20:10:00|3330.42|3330.12|3330.65|3330.15|3331.05|3330.55|3330.42|3330.07|94
1752610500000|2025-07-15 20:15:00|3330.56|3330.26|3329.01|3328.71|3330.77|3330.47|3328.85|3328.55|236
1752610800000|2025-07-15 20:20:00|3329.04|3328.74|3328.33|3328.03|3329.25|3328.95|3327.92|3327.62|231
1752611100000|2025-07-15 20:25:00|3328.23|3327.93|3328.51|3328.21|3329.12|3328.82|3327.91|3327.61|227
1752611400000|2025-07-15 20:30:00|3328.52|3328.22|3329.23|3328.93|3329.43|3329.13|3328.41|3328.11|109
1752611700000|2025-07-15 20:35:00|3329.2|3328.9|3328.44|3328.14|3329.31|3329.01|3328.15|3327.85|85
1752612000000|2025-07-15 20:40:00|3328.15|3327.85|3326.96|3326.66|3328.2|3327.85|3326.95|3326.65|154
1752612300000|2025-07-15 20:45:00|3326.97|3326.67|3325.82|3325.52|3327.18|3326.79|3325.75|3325.33|197
1752612600000|2025-07-15 20:50:00|3325.92|3325.62|3325.27|3324.97|3326.33|3325.93|3325.09|3324.79|239
1752612900000|2025-07-15 20:55:00|3325.15|3324.85|3324.18|3323.88|3326.68|3326.38|3324.05|3323.67|262
1752616800000|2025-07-15 22:00:00|3324.33|3323.83|3326.64|3326.14|3326.72|3326.22|3323.95|3323.45|220
1752617100000|2025-07-15 22:05:00|3326.65|3326.15|3327.73|3327.23|3328.24|3327.74|3326.21|3325.83|142
1752617400000|2025-07-15 22:10:00|3327.79|3327.29|3327.27|3326.77|3328.23|3327.73|3326.45|3325.95|153
1752617700000|2025-07-15 22:15:00|3327.29|3326.79|3327.26|3326.76|3327.78|3327.28|3326.41|3325.91|97
1752618000000|2025-07-15 22:20:00|3327.18|3326.68|3326.77|3326.27|3328.06|3327.56|3326.17|3325.67|150
1752618300000|2025-07-15 22:25:00|3326.87|3326.37|3326.98|3326.48|3327.15|3326.65|3326.37|3325.87|83
1752618600000|2025-07-15 22:30:00|3326.88|3326.38|3326.34|3325.84|3327|3326.52|3326.2|3325.7|94
1752618900000|2025-07-15 22:35:00|3326.44|3325.94|3326.67|3326.17|3327.41|3326.91|3326.44|3325.94|141
1752619200000|2025-07-15 22:40:00|3326.72|3326.22|3326.77|3326.47|3326.96|3326.47|3326.21|3325.71|79
1752619500000|2025-07-15 22:45:00|3326.86|3326.36|3325.93|3325.43|3326.88|3326.51|3325.79|3325.29|90
1752619800000|2025-07-15 22:50:00|3325.98|3325.48|3326.83|3326.33|3326.83|3326.36|3325.93|3325.43|89
1752620100000|2025-07-15 22:55:00|3326.61|3326.31|3326.83|3326.33|3326.95|3326.53|3326.28|3325.85|67
1752620400000|2025-07-15 23:00:00|3326.72|3326.22|3327.49|3326.99|3327.84|3327.34|3326.54|3326.22|120
1752620700000|2025-07-15 23:05:00|3327.55|3327.05|3327.25|3326.75|3327.9|3327.4|3326.81|3326.31|115
1752621000000|2025-07-15 23:10:00|3327.32|3327.02|3328.65|3328.15|3329.06|3328.56|3327.22|3326.84|170
1752621300000|2025-07-15 23:15:00|3328.74|3328.24|3328.62|3328.12|3329.7|3329.21|3328.57|3328.07|139
1752621600000|2025-07-15 23:20:00|3328.57|3328.07|3330.55|3330.25|3330.71|3330.3|3328.57|3328.07|190
1752621900000|2025-07-15 23:25:00|3330.5|3330.2|3329.29|3328.79|3330.72|3330.22|3329.25|3328.75|116
1752622200000|2025-07-15 23:30:00|3329.24|3328.74|3330.8|3330.3|3330.9|3330.42|3329.09|3328.63|127
1752622500000|2025-07-15 23:35:00|3330.75|3330.25|3330.37|3329.87|3331.67|3331.17|3330.25|3329.75|199
1752622800000|2025-07-15 23:40:00|3330.32|3330.02|3330.13|3329.63|3331.12|3330.62|3330.05|3329.55|101
1752623100000|2025-07-15 23:45:00|3330.03|3329.53|3331.35|3330.85|3331.7|3331.2|3330.03|3329.53|143
1752623400000|2025-07-15 23:50:00|3331.45|3330.95|3331.44|3330.94|3331.6|3331.1|3330.8|3330.3|124
1752623700000|2025-07-15 23:55:00|3331.54|3331.04|3331.62|3331.12|3332.34|3331.84|3331.09|3330.79|127
1752624000000|2025-07-16 00:00:00|3331.48|3331.18|3330.39|3329.89|3332.17|3331.7|3329.9|3329.49|336
1752624300000|2025-07-16 00:05:00|3330.49|3329.99|3330.49|3330.19|3331.29|3330.99|3329.97|3329.56|241
1752624600000|2025-07-16 00:10:00|3330.5|3330.2|3329.59|3329.09|3330.65|3330.3|3329|3328.54|299
1752624900000|2025-07-16 00:15:00|3329.54|3329.29|3330.55|3330.25|3331.85|3331.48|3329.54|3329.09|248
1752625200000|2025-07-16 00:20:00|3330.52|3330.22|3331.9|3331.4|3332.08|3331.58|3330.41|3330.1|193
1752625500000|2025-07-16 00:25:00|3331.96|3331.46|3331.81|3331.31|3332.33|3331.87|3330.8|3330.3|265
1752625800000|2025-07-16 00:30:00|3331.84|3331.34|3331.9|3331.4|3332.96|3332.48|3331.2|3330.9|255
1752626100000|2025-07-16 00:35:00|3331.68|3331.38|3332.27|3331.97|3332.65|3332.15|3330.54|3330.04|323
1752626400000|2025-07-16 00:40:00|3332.3|3332|3332.3|3331.8|3332.98|3332.66|3332.03|3331.59|287
1752626700000|2025-07-16 00:45:00|3332.4|3331.9|3330.83|3330.33|3332.83|3332.42|3330.19|3329.69|257
1752627000000|2025-07-16 00:50:00|3330.93|3330.43|3331.69|3331.19|3332.45|3331.95|3330.69|3330.32|290
1752627300000|2025-07-16 00:55:00|3331.72|3331.22|3330.66|3330.16|3331.95|3331.45|3329.94|3329.44|345
1752627600000|2025-07-16 01:00:00|3330.71|3330.21|3329.18|3328.88|3331.57|3331.18|3329.12|3328.8|582
1752627900000|2025-07-16 01:05:00|3329.14|3328.84|3330.58|3330.08|3330.69|3330.28|3329.01|3328.64|448
1752628200000|2025-07-16 01:10:00|3330.62|3330.12|3332.35|3331.85|3332.37|3331.87|3329.89|3329.47|512
1752628500000|2025-07-16 01:15:00|3332.29|3331.99|3333.3|3333|3334.31|3333.89|3331.15|3330.67|426
1752628800000|2025-07-16 01:20:00|3333.49|3332.99|3333.25|3332.75|3334.19|3333.79|3333|3332.5|366
1752629100000|2025-07-16 01:25:00|3333.24|3332.74|3333.53|3333.03|3334.55|3334.18|3332.28|3331.94|352
1752629400000|2025-07-16 01:30:00|3333.57|3333.07|3333.12|3332.62|3335.29|3334.79|3332.35|3332.05|410
1752629700000|2025-07-16 01:35:00|3333.22|3332.72|3334.59|3334.09|3335.43|3335|3332.62|3332.12|394
1752630000000|2025-07-16 01:40:00|3334.54|3334.04|3331.72|3331.22|3334.64|3334.14|3331.26|3330.76|364
1752630300000|2025-07-16 01:45:00|3331.62|3331.32|3331.19|3330.69|3332.05|3331.55|3330|3329.56|366
1752630600000|2025-07-16 01:50:00|3331.13|3330.63|3332.57|3332.27|3333.14|3332.66|3330.89|3330.48|349
1752630900000|2025-07-16 01:55:00|3332.56|3332.26|3331.38|3330.88|3332.74|3332.3|3330.8|3330.34|431
1752631200000|2025-07-16 02:00:00|3331.34|3331.04|3329.75|3329.25|3331.94|3331.55|3329.53|3329.03|372
1752631500000|2025-07-16 02:05:00|3329.8|3329.3|3328.19|3327.69|3329.9|3329.4|3328.06|3327.56|365
1752631800000|2025-07-16 02:10:00|3328.18|3327.88|3329.2|3328.9|3329.35|3328.9|3327.96|3327.46|331
1752632100000|2025-07-16 02:15:00|3329.3|3329|3329.29|3328.99|3329.44|3329|3328.47|3327.97|188
1752632400000|2025-07-16 02:20:00|3329.35|3329.05|3329.17|3328.87|3329.71|3329.27|3328.93|3328.63|190
1752632700000|2025-07-16 02:25:00|3329.01|3328.71|3329.45|3328.95|3329.57|3329.17|3328.88|3328.51|369
1752633000000|2025-07-16 02:30:00|3329.46|3328.96|3329.7|3329.2|3330.84|3330.34|3329.03|3328.72|372
1752633300000|2025-07-16 02:35:00|3329.75|3329.25|3329.89|3329.39|3330.59|3330.16|3329.37|3329.05|328
1752633600000|2025-07-16 02:40:00|3329.72|3329.42|3328.3|3327.8|3329.94|3329.64|3327.53|3327.12|359
1752633900000|2025-07-16 02:45:00|3328.33|3327.83|3327.6|3327.1|3328.84|3328.53|3327.49|3327.05|335
1752634200000|2025-07-16 02:50:00|3327.44|3327.14|3325.72|3325.42|3327.93|3327.63|3325.47|3325.04|406
1752634500000|2025-07-16 02:55:00|3325.67|3325.37|3326.54|3326.04|3326.64|3326.34|3325.17|3324.87|309
1752634800000|2025-07-16 03:00:00|3326.36|3326.06|3329.26|3328.76|3329.57|3329.08|3326.1|3325.8|331
1752635100000|2025-07-16 03:05:00|3329.25|3328.75|3328.12|3327.82|3330.67|3330.37|3327.84|3327.45|438
1752635400000|2025-07-16 03:10:00|3328.22|3327.92|3328.56|3328.06|3328.86|3328.52|3328.15|3327.78|289
1752635700000|2025-07-16 03:15:00|3328.54|3328.04|3330.12|3329.62|3330.21|3329.72|3328.32|3327.89|350
1752636000000|2025-07-16 03:20:00|3329.77|3329.47|3332.22|3331.72|3332.3|3331.8|3329.73|3329.42|353
1752636300000|2025-07-16 03:25:00|3332.27|3331.77|3333.23|3332.73|3333.39|3333.07|3332.05|3331.75|384
1752636600000|2025-07-16 03:30:00|3333.09|3332.79|3333.75|3333.25|3334.52|3334.22|3332.99|3332.58|362
1752636900000|2025-07-16 03:35:00|3333.71|3333.21|3334.2|3333.9|3334.93|3334.54|3333.51|3333.12|389
1752637200000|2025-07-16 03:40:00|3334.25|3333.95|3334.24|3333.74|3334.82|3334.38|3333.66|3333.28|326
1752637500000|2025-07-16 03:45:00|3334.23|3333.73|3333.9|3333.4|3335.38|3334.88|3333.68|3333.19|390
1752637800000|2025-07-16 03:50:00|3333.95|3333.65|3334.64|3334.14|3335.02|3334.68|3333.89|3333.43|251
1752638100000|2025-07-16 03:55:00|3334.72|3334.22|3334.55|3334.05|3335.2|3334.7|3333.98|3333.48|287
1752638400000|2025-07-16 04:00:00|3334.6|3334.1|3334.88|3334.58|3334.99|3334.62|3334.11|3333.67|177
1752638700000|2025-07-16 04:05:00|3334.87|3334.57|3333.91|3333.61|3335.11|3334.81|3333.61|3333.31|275
1752639000000|2025-07-16 04:10:00|3333.71|3333.41|3333.94|3333.44|3334.15|3333.85|3333.23|3332.86|334
1752639300000|2025-07-16 04:15:00|3333.95|3333.45|3334.01|3333.71|3335.17|3334.87|3333.6|3333.27|184
1752639600000|2025-07-16 04:20:00|3334.02|3333.72|3333.48|3333.18|3334.33|3333.87|3332.89|3332.45|188
1752639900000|2025-07-16 04:25:00|3333.37|3333.07|3335.39|3335.09|3335.62|3335.14|3333.29|3332.93|180
1752640200000|2025-07-16 04:30:00|3335.44|3335.14|3337.63|3337.13|3338.27|3337.97|3335.39|3335.09|686
1752640500000|2025-07-16 04:35:00|3337.67|3337.17|3337.54|3337.24|3337.81|3337.35|3336.67|3336.37|320
1752640800000|2025-07-16 04:40:00|3337.5|3337.2|3336.62|3336.12|3337.81|3337.51|3336.29|3335.99|259
1752641100000|2025-07-16 04:45:00|3336.63|3336.13|3337.65|3337.35|3337.65|3337.35|3336.11|3335.77|228
1752641400000|2025-07-16 04:50:00|3337.67|3337.37|3338.33|3337.83|3338.4|3337.98|3336.72|3336.42|436
1752641700000|2025-07-16 04:55:00|3338.09|3337.79|3338.72|3338.22|3339.2|3338.7|3337.72|3337.42|341
1752642000000|2025-07-16 05:00:00|3338.69|3338.19|3338.38|3337.88|3339.62|3339.12|3338.27|3337.77|423
1752642300000|2025-07-16 05:05:00|3338.37|3337.87|3339.08|3338.78|3339.34|3338.96|3337.47|3337.07|294
1752642600000|2025-07-16 05:10:00|3339.23|3338.73|3338.91|3338.61|3339.36|3339.01|3338.44|3338|183
1752642900000|2025-07-16 05:15:00|3338.76|3338.46|3338.6|3338.3|3339.15|3338.65|3338.32|3338.02|146
1752643200000|2025-07-16 05:20:00|3338.68|3338.38|3339.71|3339.21|3339.93|3339.45|3338.63|3338.31|286
1752643500000|2025-07-16 05:25:00|3339.81|3339.31|3339.48|3339.18|3339.92|3339.45|3338.79|3338.39|290
1752643800000|2025-07-16 05:30:00|3339.38|3339.08|3339.04|3338.54|3339.98|3339.64|3338.63|3338.26|379
1752644100000|2025-07-16 05:35:00|3339.03|3338.53|3337.52|3337.02|3339.14|3338.84|3336.98|3336.68|339
1752644400000|2025-07-16 05:40:00|3337.48|3336.98|3337.32|3336.82|3338.3|3337.87|3336.54|3336.19|331
1752644700000|2025-07-16 05:45:00|3337.29|3336.79|3337.51|3337.01|3337.6|3337.19|3335.78|3335.48|358
1752645000000|2025-07-16 05:50:00|3337.52|3337.02|3339.25|3338.75|3339.36|3338.86|3337.25|3336.77|321
1752645300000|2025-07-16 05:55:00|3339.28|3338.78|3338.55|3338.05|3339.39|3338.95|3337.82|3337.32|272
1752645600000|2025-07-16 06:00:00|3338.3|3337.8|3340|3339.5|3340.41|3339.91|3338.07|3337.57|349
1752645900000|2025-07-16 06:05:00|3339.91|3339.41|3341.57|3341.07|3341.94|3341.47|3339.74|3339.37|455
1752646200000|2025-07-16 06:10:00|3341.6|3341.1|3340.73|3340.23|3341.65|3341.15|3340.49|3340.11|415
1752646500000|2025-07-16 06:15:00|3340.78|3340.28|3340.39|3340.09|3342.22|3341.78|3340.27|3339.97|370
1752646800000|2025-07-16 06:20:00|3340.44|3340.14|3341.78|3341.28|3342.25|3341.77|3340.13|3339.65|430
1752647100000|2025-07-16 06:25:00|3341.88|3341.38|3340.02|3339.72|3342.36|3341.99|3340.02|3339.72|428
1752647400000|2025-07-16 06:30:00|3339.97|3339.67|3341.41|3340.91|3341.92|3341.42|3339.73|3339.26|393
1752647700000|2025-07-16 06:35:00|3341.18|3340.88|3340.3|3339.8|3341.49|3341.19|3339.88|3339.47|421
1752648000000|2025-07-16 06:40:00|3340.25|3339.75|3340.69|3340.19|3340.89|3340.57|3339.83|3339.33|348
1752648300000|2025-07-16 06:45:00|3340.52|3340.02|3339.6|3339.1|3341.38|3340.88|3339.51|3339.1|352
1752648600000|2025-07-16 06:50:00|3339.56|3339.06|3339.15|3338.65|3340.38|3340.08|3338.84|3338.43|394
1752648900000|2025-07-16 06:55:00|3339.14|3338.64|3339.33|3339.03|3340.74|3340.27|3338.86|3338.36|457
1752649200000|2025-07-16 07:00:00|3339.32|3339.02|3338.3|3338|3340.02|3339.57|3338.21|3337.73|413
1752649500000|2025-07-16 07:05:00|3338.34|3338.04|3337.89|3337.59|3339.73|3339.23|3337.62|3337.14|533
1752649800000|2025-07-16 07:10:00|3337.85|3337.55|3337.88|3337.38|3338.49|3338.19|3337.09|3336.74|468
1752650100000|2025-07-16 07:15:00|3337.82|3337.32|3340.58|3340.08|3340.58|3340.1|3337.76|3337.26|349
1752650400000|2025-07-16 07:20:00|3340.35|3340.05|3340.35|3339.85|3340.38|3340.08|3338.85|3338.43|267
1752650700000|2025-07-16 07:25:00|3340.15|3339.86|3338.24|3337.94|3340.22|3339.86|3337.68|3337.38|245
1752651000000|2025-07-16 07:30:00|3338.26|3337.76|3338.9|3338.6|3339.4|3339.1|3337.75|3337.33|369
1752651300000|2025-07-16 07:35:00|3338.81|3338.51|3338.19|3337.89|3339.13|3338.81|3337.85|3337.55|274
1752651600000|2025-07-16 07:40:00|3338.29|3337.99|3336.65|3336.35|3338.45|3338.12|3336.51|3336.16|394
1752651900000|2025-07-16 07:45:00|3336.7|3336.4|3337.36|3337.06|3337.58|3337.28|3336.15|3335.85|353
1752652200000|2025-07-16 07:50:00|3337.37|3337.07|3337.38|3337.08|3338.59|3338.15|3336.88|3336.53|404
1752652500000|2025-07-16 07:55:00|3337.48|3337.18|3338.08|3337.78|3338.51|3338.21|3336.53|3336.06|509
1752652800000|2025-07-16 08:00:00|3338.16|3337.86|3340.63|3340.13|3340.79|3340.36|3337.92|3337.6|728
1752653100000|2025-07-16 08:05:00|3340.58|3340.28|3340.35|3339.85|3341.07|3340.58|3339.9|3339.56|417
1752653400000|2025-07-16 08:10:00|3340|3339.7|3340.71|3340.21|3342.48|3342.18|3339.92|3339.62|619
1752653700000|2025-07-16 08:15:00|3340.46|3340.16|3340.59|3340.09|3340.78|3340.48|3339.54|3339.24|518
1752654000000|2025-07-16 08:20:00|3340.22|3339.92|3340.36|3339.86|3340.9|3340.52|3339.28|3338.96|378
1752654300000|2025-07-16 08:25:00|3340.46|3339.96|3341.07|3340.57|3341.19|3340.81|3340.33|3339.83|256
1752654600000|2025-07-16 08:30:00|3341.04|3340.54|3340.14|3339.84|3341.41|3340.91|3339.65|3339.15|343
1752654900000|2025-07-16 08:35:00|3340.09|3339.79|3340.21|3339.71|3340.5|3340.12|3339.6|3339.3|311
1752655200000|2025-07-16 08:40:00|3340.08|3339.78|3341.41|3341.11|3341.54|3341.24|3339.81|3339.31|319
1752655500000|2025-07-16 08:45:00|3341.5|3341.2|3341.97|3341.67|3342.34|3342.04|3340.3|3340|366
1752655800000|2025-07-16 08:50:00|3341.98|3341.68|3342.57|3342.27|3342.8|3342.5|3341.67|3341.32|359
1752656100000|2025-07-16 08:55:00|3342.58|3342.28|3342.09|3341.79|3342.93|3342.45|3341.83|3341.53|301
1752656400000|2025-07-16 09:00:00|3342.05|3341.75|3342.17|3341.67|3342.72|3342.36|3341.5|3341.16|444
1752656700000|2025-07-16 09:05:00|3342.27|3341.77|3341.35|3341.05|3343.48|3343.05|3341.29|3340.89|469
1752657000000|2025-07-16 09:10:00|3341.51|3341.21|3340.78|3340.28|3341.79|3341.48|3340.17|3339.75|498
1752657300000|2025-07-16 09:15:00|3340.76|3340.26|3340.68|3340.18|3341.09|3340.59|3339.47|3339|367
1752657600000|2025-07-16 09:20:00|3340.65|3340.15|3341.39|3340.89|3341.39|3340.89|3340.12|3339.62|246
1752657900000|2025-07-16 09:25:00|3341.18|3340.68|3339.65|3339.15|3341.99|3341.58|3339.36|3339.03|539
1752658200000|2025-07-16 09:30:00|3339.61|3339.31|3339.56|3339.26|3340.85|3340.53|3339.56|3339.1|304
1752658500000|2025-07-16 09:35:00|3339.57|3339.07|3340.47|3339.97|3341.47|3341.17|3339.4|3338.91|296
1752658800000|2025-07-16 09:40:00|3340.53|3340.03|3341.43|3340.93|3341.44|3341.14|3340.44|3340|230
1752659100000|2025-07-16 09:45:00|3341.48|3340.98|3340.8|3340.5|3341.98|3341.6|3340.73|3340.33|304
1752659400000|2025-07-16 09:50:00|3340.9|3340.6|3341.01|3340.71|3341.6|3341.24|3340.72|3340.42|246
1752659700000|2025-07-16 09:55:00|3341.16|3340.86|3340.43|3339.93|3341.88|3341.58|3340.23|3339.84|374
1752660000000|2025-07-16 10:00:00|3340.37|3339.87|3339.94|3339.64|3340.59|3340.1|3339.73|3339.23|346
1752660300000|2025-07-16 10:05:00|3339.84|3339.54|3338.81|3338.51|3340.63|3340.33|3338.09|3337.69|590
1752660600000|2025-07-16 10:10:00|3338.88|3338.58|3338.41|3337.91|3339.49|3339.09|3338.28|3337.78|432
1752660900000|2025-07-16 10:15:00|3338.33|3337.83|3337.46|3336.96|3338.51|3338.1|3337.39|3336.89|423
1752661200000|2025-07-16 10:20:00|3337.49|3336.99|3338.63|3338.13|3338.64|3338.14|3337.23|3336.73|413
1752661500000|2025-07-16 10:25:00|3338.64|3338.14|3339.02|3338.52|3339.54|3339.04|3338.61|3338.11|270
1752661800000|2025-07-16 10:30:00|3339|3338.5|3339.63|3339.13|3339.67|3339.28|3338.74|3338.44|302
1752662100000|2025-07-16 10:35:00|3339.57|3339.07|3339.01|3338.51|3339.74|3339.24|3338.38|3338.05|325
1752662400000|2025-07-16 10:40:00|3338.94|3338.44|3338.39|3337.89|3339.8|3339.3|3337.93|3337.54|288
1752662700000|2025-07-16 10:45:00|3338.44|3337.94|3337.24|3336.74|3338.73|3338.23|3337.24|3336.74|248
1752663000000|2025-07-16 10:50:00|3337.25|3336.75|3338.03|3337.53|3338.85|3338.55|3336.69|3336.26|368
1752663300000|2025-07-16 10:55:00|3338.12|3337.62|3335.04|3334.54|3338.49|3337.99|3334.38|3334.08|724
1752663600000|2025-07-16 11:00:00|3335.02|3334.52|3334.91|3334.41|3336.54|3336.04|3334.59|3334.09|635
1752663900000|2025-07-16 11:05:00|3334.89|3334.39|3336.47|3335.97|3337.09|3336.59|3334.67|3334.17|446
1752664200000|2025-07-16 11:10:00|3336.36|3335.86|3336.37|3335.87|3336.71|3336.21|3334.82|3334.51|478
1752664500000|2025-07-16 11:15:00|3336.34|3335.84|3335.2|3334.7|3337.62|3337.32|3334.97|3334.61|438
1752664800000|2025-07-16 11:20:00|3334.99|3334.69|3334.16|3333.86|3335.32|3334.87|3333.98|3333.62|370
1752665100000|2025-07-16 11:25:00|3334.12|3333.82|3336.09|3335.79|3336.42|3335.98|3334.12|3333.82|327
1752665400000|2025-07-16 11:30:00|3336.18|3335.88|3336.62|3336.12|3337.78|3337.28|3336.1|3335.8|471
1752665700000|2025-07-16 11:35:00|3336.54|3336.04|3335.63|3335.13|3336.74|3336.32|3335.36|3334.93|348
1752666000000|2025-07-16 11:40:00|3335.65|3335.15|3338.64|3338.14|3338.64|3338.14|3335.56|3335.06|537
1752666300000|2025-07-16 11:45:00|3338.67|3338.17|3339.06|3338.56|3339.8|3339.5|3336.4|3336.1|776
1752666600000|2025-07-16 11:50:00|3339.07|3338.57|3340.48|3339.98|3340.58|3340.08|3338.74|3338.32|636
1752666900000|2025-07-16 11:55:00|3340.42|3339.92|3339.45|3338.95|3340.49|3340.04|3338.9|3338.4|463
1752667200000|2025-07-16 12:00:00|3339.38|3338.88|3338.2|3337.7|3339.97|3339.47|3337.87|3337.49|444
1752667500000|2025-07-16 12:05:00|3338.16|3337.66|3339.05|3338.55|3341.06|3340.76|3337.74|3337.44|889
1752667800000|2025-07-16 12:10:00|3338.55|3338.25|3338.57|3338.07|3339.24|3338.94|3338.29|3337.79|367
1752668100000|2025-07-16 12:15:00|3338.46|3337.96|3335.51|3335.01|3338.68|3338.18|3334.43|3334.13|811
1752668400000|2025-07-16 12:20:00|3335.42|3334.92|3336.47|3336.17|3337.53|3337.05|3335.08|3334.78|844
1752668700000|2025-07-16 12:25:00|3336.51|3336.21|3336.11|3333.25|3336.68|3336.29|3333.26|3332.96|589
1752669000000|2025-07-16 12:30:00|3336.17|3333.26|3337.3|3337|3338.92|3338.62|3332.22|3331.72|1376
1752669300000|2025-07-16 12:35:00|3337.26|3336.96|3335.25|3334.95|3337.43|3337.06|3334.38|3333.88|967
1752669600000|2025-07-16 12:40:00|3335.36|3334.86|3334.63|3334.13|3337.92|3337.53|3333.98|3333.68|925
1752669900000|2025-07-16 12:45:00|3334.58|3334.08|3331.33|3330.83|3334.58|3334.08|3331.08|3330.65|792
1752670200000|2025-07-16 12:50:00|3331.57|3331.07|3335.37|3334.87|3335.87|3335.41|3331.37|3330.94|870
1752670500000|2025-07-16 12:55:00|3335.32|3334.82|3334.71|3334.41|3335.49|3334.99|3332.71|3332.21|824
1752670800000|2025-07-16 13:00:00|3334.73|3334.23|3336.35|3336.05|3337.05|3336.69|3334.11|3333.81|858
1752671100000|2025-07-16 13:05:00|3336.14|3335.84|3334.48|3333.98|3336.57|3336.15|3332.89|3332.59|705
1752671400000|2025-07-16 13:10:00|3334.43|3333.93|3334.84|3334.34|3335.68|3335.18|3333|3332.6|636
1752671700000|2025-07-16 13:15:00|3334.88|3334.38|3339.25|3338.95|3339.62|3339.26|3334.08|3333.78|867
1752672000000|2025-07-16 13:20:00|3339.31|3338.81|3339.05|3338.55|3339.43|3339.13|3336.99|3336.58|791
1752672300000|2025-07-16 13:25:00|3338.92|3338.62|3335.31|3334.81|3339.28|3338.82|3335.1|3334.8|601
1752672600000|2025-07-16 13:30:00|3334.61|3334.31|3330.65|3330.15|3335.13|3334.83|3330.47|3330.15|1169
1752672900000|2025-07-16 13:35:00|3330.59|3330.35|3328.98|3328.48|3330.73|3330.43|3327.12|3326.82|1323
1752673200000|2025-07-16 13:40:00|3328.99|3328.49|3327.64|3327.14|3331.4|3331.1|3326.84|3326.54|1143
1752673500000|2025-07-16 13:45:00|3327.26|3326.96|3324.57|3324.27|3327.47|3327.08|3323.28|3322.98|1151
1752673800000|2025-07-16 13:50:00|3324.47|3324.07|3323.61|3323.31|3326.42|3326.12|3322.35|3321.98|1127
1752674100000|2025-07-16 13:55:00|3323.66|3323.36|3327.22|3326.92|3327.4|3327.07|3323.13|3322.83|986
1752674400000|2025-07-16 14:00:00|3327.11|3326.81|3326.41|3325.91|3327.38|3326.95|3323.08|3322.78|1035
1752674700000|2025-07-16 14:05:00|3326.46|3325.96|3325.17|3324.87|3328.45|3328.15|3324.44|3323.94|989
1752675000000|2025-07-16 14:10:00|3325.12|3324.82|3326.16|3325.86|3327.6|3327.18|3324.5|3324.2|670
1752675300000|2025-07-16 14:15:00|3325.96|3325.66|3324.03|3323.53|3326.52|3326.09|3321.91|3321.61|1009
1752675600000|2025-07-16 14:20:00|3323.87|3323.57|3328.79|3328.49|3329.39|3329.02|3323.27|3322.96|985
1752675900000|2025-07-16 14:25:00|3328.8|3328.5|3325.52|3325.22|3329.81|3329.35|3325.51|3325.19|778
1752676200000|2025-07-16 14:30:00|3325.51|3325.21|3322.43|3321.93|3325.51|3325.21|3319.89|3319.57|1477
1752676500000|2025-07-16 14:35:00|3322.29|3321.99|3325.22|3324.72|3326.32|3326.02|3321.92|3321.46|1069
1752676800000|2025-07-16 14:40:00|3325.24|3324.74|3325.33|3325.03|3325.89|3325.58|3322.65|3322.35|981
1752677100000|2025-07-16 14:45:00|3325.28|3324.98|3327.39|3326.89|3328.52|3328.22|3324.51|3324.08|850
1752677400000|2025-07-16 14:50:00|3327.37|3326.87|3335.64|3335.14|3336.31|3336.01|3324.29|3323.94|1434
1752677700000|2025-07-16 14:55:00|3335.75|3335.45|3338.51|3338.21|3342.71|3342.41|3330.18|3329.88|2527
1752678000000|2025-07-16 15:00:00|3338.49|3338.19|3345.09|3344.79|3345.84|3345.45|3337.36|3336.86|2194
1752678300000|2025-07-16 15:05:00|3345.29|3344.99|3351.58|3351.08|3354.04|3353.74|3345.11|3344.73|2551
1752678600000|2025-07-16 15:10:00|3351.55|3351.05|3348.89|3348.59|3354.17|3353.87|3347.97|3347.57|1933
1752678900000|2025-07-16 15:15:00|3349.04|3348.74|3369.62|3369.12|3370.63|3370.13|3347.25|3346.95|3018
1752679200000|2025-07-16 15:20:00|3369.71|3369.21|3367.76|3367.26|3371.9|3371.4|3365.32|3363.29|2536
1752679500000|2025-07-16 15:25:00|3368.15|3367.85|3363.42|3363.12|3370.63|3370.33|3362.84|3362.54|2409
1752679800000|2025-07-16 15:30:00|3363.43|3363.13|3373.87|3373.37|3377.69|3377.19|3363.43|3362.18|2621
1752680100000|2025-07-16 15:35:00|3373.93|3373.43|3368.15|3367.65|3374.08|3373.58|3365.08|3364.58|2026
1752680400000|2025-07-16 15:40:00|3368.17|3367.67|3360.9|3360.4|3371.3|3370.8|3357.39|3357.09|2269
1752680700000|2025-07-16 15:45:00|3360.84|3360.34|3359.02|3358.52|3362.86|3362.49|3355.02|3354.72|1903
1752681000000|2025-07-16 15:50:00|3359|3358.5|3357.89|3357.59|3366.93|3366.44|3357.79|3357.49|1623
1752681300000|2025-07-16 15:55:00|3357.97|3357.67|3343.86|3343.56|3360.73|3360.23|3336.33|3334.67|3026
1752681600000|2025-07-16 16:00:00|3344.26|3343.96|3342.88|3342.58|3345.01|3344.62|3339.3|3339|1921
1752681900000|2025-07-16 16:05:00|3342.83|3342.53|3349.17|3348.67|3350.62|3350.12|3342.78|3342.48|1911
1752682200000|2025-07-16 16:10:00|3349.52|3349.02|3354.42|3353.92|3355.79|3355.29|3348.61|3348.11|1493
1752682500000|2025-07-16 16:15:00|3354.27|3353.77|3349.87|3349.37|3354.34|3353.84|3347.95|3347.45|1239
1752682800000|2025-07-16 16:20:00|3349.92|3349.42|3351.12|3350.62|3351.73|3351.4|3347.19|3346.69|936
1752683100000|2025-07-16 16:25:00|3351.17|3350.67|3352.45|3352.15|3353.89|3353.4|3351.06|3350.56|929
1752683400000|2025-07-16 16:30:00|3352.7|3352.2|3351.96|3351.46|3353.97|3353.56|3351.41|3350.91|878
1752683700000|2025-07-16 16:35:00|3351.91|3351.41|3349.75|3349.25|3352.05|3351.65|3348.73|3348.23|720
1752684000000|2025-07-16 16:40:00|3349.7|3349.2|3351.48|3350.98|3352.67|3352.27|3349.55|3349.05|598
1752684300000|2025-07-16 16:45:00|3351.54|3351.04|3353.25|3352.75|3355.18|3354.73|3351.36|3351.03|736
1752684600000|2025-07-16 16:50:00|3353.2|3352.7|3350.38|3350.08|3353.86|3353.42|3349.65|3349.15|740
1752684900000|2025-07-16 16:55:00|3350.39|3350.09|3349.56|3349.06|3351.26|3350.96|3348.43|3348.13|724
1752685200000|2025-07-16 17:00:00|3349.71|3349.21|3351.25|3350.75|3351.25|3350.75|3349.18|3348.84|629
1752685500000|2025-07-16 17:05:00|3351.3|3350.8|3353.71|3353.41|3353.98|3353.58|3349.3|3348.91|715
1752685800000|2025-07-16 17:10:00|3353.75|3353.45|3351.38|3351.08|3353.89|3353.45|3351.28|3350.92|531
1752686100000|2025-07-16 17:15:00|3351.36|3351.06|3351.74|3351.44|3352.6|3352.27|3350.93|3350.43|408
1752686400000|2025-07-16 17:20:00|3351.72|3351.42|3352.07|3351.77|3353.35|3352.95|3350.9|3350.6|531
1752686700000|2025-07-16 17:25:00|3351.97|3351.67|3352.13|3351.63|3354.48|3354.05|3351.38|3350.88|735
1752687000000|2025-07-16 17:30:00|3352.03|3351.73|3351.79|3351.49|3353.62|3353.31|3350.68|3350.38|526
1752687300000|2025-07-16 17:35:00|3351.69|3351.39|3354.71|3354.41|3355.21|3354.91|3351.52|3351.02|740
1752687600000|2025-07-16 17:40:00|3354.7|3354.4|3355.23|3354.93|3355.99|3355.59|3353.55|3353.05|682
1752687900000|2025-07-16 17:45:00|3355.32|3355.02|3356.73|3356.43|3357.73|3357.29|3354.56|3354.14|666
1752688200000|2025-07-16 17:50:00|3356.67|3356.37|3355.12|3354.82|3356.9|3356.44|3353.98|3353.59|514
1752688500000|2025-07-16 17:55:00|3355.19|3354.89|3355.3|3354.8|3355.3|3354.96|3354.08|3353.62|582
1752688800000|2025-07-16 18:00:00|3355.31|3354.81|3355.24|3354.74|3357.03|3356.66|3354.63|3354.13|723
1752689100000|2025-07-16 18:05:00|3355.28|3354.78|3356.02|3355.52|3357.77|3357.32|3354.92|3354.53|882
1752689400000|2025-07-16 18:10:00|3355.96|3355.46|3355.97|3355.67|3356.81|3356.51|3355.65|3355.34|537
1752689700000|2025-07-16 18:15:00|3355.92|3355.62|3356.02|3355.72|3357.13|3356.83|3355.79|3355.46|463
1752690000000|2025-07-16 18:20:00|3356.03|3355.73|3354.65|3354.15|3356.26|3355.81|3353.74|3353.32|640
1752690300000|2025-07-16 18:25:00|3354.63|3354.13|3353.55|3353.25|3354.65|3354.35|3352.76|3352.26|515
1752690600000|2025-07-16 18:30:00|3353.54|3353.24|3354.27|3353.77|3354.88|3354.43|3353.44|3352.98|492
1752690900000|2025-07-16 18:35:00|3354.32|3353.82|3353.55|3353.25|3354.32|3353.92|3352.93|3352.52|403
1752691200000|2025-07-16 18:40:00|3353.3|3353|3353.25|3352.95|3353.65|3353.35|3352.68|3352.35|521
1752691500000|2025-07-16 18:45:00|3353.24|3352.94|3352.64|3352.34|3353.55|3353.05|3351.87|3351.57|538
1752691800000|2025-07-16 18:50:00|3352.6|3352.3|3352.18|3351.88|3353.29|3352.93|3351.91|3351.55|521
1752692100000|2025-07-16 18:55:00|3352.17|3351.87|3350.85|3350.35|3352.53|3352.06|3349.32|3349.02|687
1752692400000|2025-07-16 19:00:00|3350.67|3350.37|3349.49|3348.99|3351.02|3350.65|3348.87|3348.48|470
1752692700000|2025-07-16 19:05:00|3349.44|3348.94|3348.39|3347.89|3349.93|3349.49|3347.36|3346.94|637
1752693000000|2025-07-16 19:10:00|3348.38|3347.88|3348.14|3347.84|3348.64|3348.27|3347.5|3347.19|494
1752693300000|2025-07-16 19:15:00|3348.15|3347.85|3348.6|3348.3|3348.99|3348.66|3347.43|3347.09|713
1752693600000|2025-07-16 19:20:00|3348.44|3348.14|3347.17|3346.87|3348.75|3348.27|3346.65|3346.35|534
1752693900000|2025-07-16 19:25:00|3347.36|3347.06|3347.57|3347.27|3348.22|3347.73|3346.74|3346.3|538
1752694200000|2025-07-16 19:30:00|3347.67|3347.17|3347.76|3347.46|3348.29|3347.99|3346.68|3346.28|604
1752694500000|2025-07-16 19:35:00|3347.79|3347.49|3346.8|3346.5|3348.54|3348.09|3346.36|3346.06|487
1752694800000|2025-07-16 19:40:00|3346.78|3346.48|3347.31|3347.01|3347.92|3347.51|3346.64|3346.21|646
1752695100000|2025-07-16 19:45:00|3347.32|3347.02|3347.29|3346.99|3348.48|3348.07|3347.14|3346.84|665
1752695400000|2025-07-16 19:50:00|3347.3|3347|3347.71|3347.41|3348.36|3348.06|3347.19|3346.89|815
1752695700000|2025-07-16 19:55:00|3347.67|3347.37|3347.47|3347.17|3348.55|3348.2|3347.07|3346.77|1026
1752696000000|2025-07-16 20:00:00|3347.48|3347.18|3347.8|3347.5|3348.39|3347.96|3347.44|3347.1|320
1752696300000|2025-07-16 20:05:00|3347.73|3347.43|3347.83|3347.53|3348.58|3348.22|3347.61|3347.31|271
1752696600000|2025-07-16 20:10:00|3347.82|3347.52|3349.33|3349.03|3349.37|3349.07|3347.59|3347.24|255
1752696900000|2025-07-16 20:15:00|3349.3|3349|3349.53|3349.03|3349.95|3349.55|3348.84|3348.54|282
1752697200000|2025-07-16 20:20:00|3349.54|3349.24|3349.18|3348.88|3349.69|3349.26|3348.63|3348.29|145
1752697500000|2025-07-16 20:25:00|3349.06|3348.76|3348.56|3348.26|3349.26|3348.76|3348.45|3348.11|121
1752697800000|2025-07-16 20:30:00|3348.53|3348.23|3347.26|3346.76|3348.73|3348.3|3347.02|3346.72|241
1752698100000|2025-07-16 20:35:00|3347.29|3346.79|3347.82|3347.32|3347.87|3347.37|3346.4|3346.05|411
1752698400000|2025-07-16 20:40:00|3347.51|3347.21|3347.28|3346.98|3348.22|3347.72|3347.19|3346.83|306
1752698700000|2025-07-16 20:45:00|3347.46|3347.16|3348.3|3347.8|3348.9|3348.42|3347.28|3346.98|226
1752699000000|2025-07-16 20:50:00|3348.01|3347.51|3347.28|3346.98|3348.52|3348.03|3347.27|3346.93|173
1752699300000|2025-07-16 20:55:00|3347.32|3347.02|3347.36|3346.86|3347.86|3347.52|3346.9|3346.6|253
1752703200000|2025-07-16 22:00:00|3350.37|3349.87|3350.98|3350.48|3352.11|3351.63|3350.11|3349.61|235
1752703500000|2025-07-16 22:05:00|3351.07|3350.57|3349.89|3349.39|3351.13|3350.63|3349.59|3349.09|153
1752703800000|2025-07-16 22:10:00|3349.79|3349.29|3351.67|3351.17|3351.8|3351.17|3349.52|3349.02|148
1752704100000|2025-07-16 22:15:00|3351.57|3351.07|3352|3351.7|3352.67|3352.22|3350.95|3350.45|207
1752704400000|2025-07-16 22:20:00|3351.98|3351.68|3351.38|3350.88|3351.98|3351.68|3350.25|3349.9|182
1752704700000|2025-07-16 22:25:00|3351.35|3350.85|3351.66|3351.16|3352.1|3351.6|3350.81|3350.5|81
1752705000000|2025-07-16 22:30:00|3351.56|3351.06|3351.39|3350.89|3352.21|3351.71|3351.03|3350.53|103
1752705300000|2025-07-16 22:35:00|3351.19|3350.69|3350.33|3349.83|3351.31|3350.81|3350.17|3349.67|103
1752705600000|2025-07-16 22:40:00|3350.3|3349.8|3348.81|3348.51|3350.39|3349.89|3348.8|3348.5|151
1752705900000|2025-07-16 22:45:00|3348.72|3348.42|3349.42|3348.92|3349.92|3349.42|3348.58|3348.28|154
1752706200000|2025-07-16 22:50:00|3349.47|3348.97|3349.41|3348.91|3349.47|3349.11|3348.79|3348.29|100
1752706500000|2025-07-16 22:55:00|3349.47|3348.97|3349.72|3349.42|3349.72|3349.42|3348.75|3348.42|115
1752706800000|2025-07-16 23:00:00|3349.76|3349.26|3349.38|3348.88|3350.76|3350.26|3349.28|3348.78|142
1752707100000|2025-07-16 23:05:00|3349.34|3348.84|3349.41|3349.11|3349.59|3349.15|3348.42|3347.92|118
1752707400000|2025-07-16 23:10:00|3349.4|3349.1|3349.41|3349.11|3349.63|3349.15|3348.96|3348.66|64
1752707700000|2025-07-16 23:15:00|3349.26|3348.96|3349.3|3349|3349.74|3349.29|3348.82|3348.51|74
1752708000000|2025-07-16 23:20:00|3349.25|3348.95|3348.98|3348.48|3349.37|3348.95|3348.72|3348.33|82
1752708300000|2025-07-16 23:25:00|3348.91|3348.41|3348.39|3347.89|3349.04|3348.62|3348.33|3347.89|129
1752708600000|2025-07-16 23:30:00|3348.38|3347.88|3348.32|3347.82|3349.03|3348.53|3348.15|3347.65|129
1752708900000|2025-07-16 23:35:00|3348.14|3347.84|3347.42|3346.92|3348.59|3348.09|3346.63|3346.14|156
1752709200000|2025-07-16 23:40:00|3347.47|3346.97|3346.29|3345.99|3347.65|3347.16|3345.88|3345.38|188
1752709500000|2025-07-16 23:45:00|3346.28|3345.98|3346.1|3345.6|3347.5|3347|3345.82|3345.32|197
1752709800000|2025-07-16 23:50:00|3346.2|3345.7|3346.6|3346.3|3346.63|3346.33|3345.5|3345.12|219
1752710100000|2025-07-16 23:55:00|3346.77|3346.27|3346.85|3346.55|3347.07|3346.67|3346.34|3345.95|229
1752710400000|2025-07-17 00:00:00|3346.78|3346.48|3346.03|3345.53|3347.69|3347.39|3344.32|3343.82|435
1752710700000|2025-07-17 00:05:00|3346.08|3345.58|3345.6|3345.1|3346.17|3345.87|3345.11|3344.61|245
1752711000000|2025-07-17 00:10:00|3345.95|3345.45|3344.44|3344.14|3346.08|3345.72|3343.65|3343.28|312
1752711300000|2025-07-17 00:15:00|3344.34|3344.04|3344.69|3344.39|3344.72|3344.42|3343.08|3342.58|330
1752711600000|2025-07-17 00:20:00|3344.66|3344.16|3344.86|3344.56|3345.32|3344.82|3344.19|3343.89|261
1752711900000|2025-07-17 00:25:00|3344.94|3344.44|3344.68|3344.38|3345.24|3344.94|3344.49|3344.06|310
1752712200000|2025-07-17 00:30:00|3344.66|3344.36|3344.76|3344.26|3345.27|3344.84|3344.43|3344.13|282
1752712500000|2025-07-17 00:35:00|3344.71|3344.21|3343.9|3343.6|3344.92|3344.61|3342.31|3341.81|300
1752712800000|2025-07-17 00:40:00|3344.15|3343.65|3342.46|3341.96|3344.41|3344.11|3342.15|3341.65|311
1752713100000|2025-07-17 00:45:00|3342.33|3342.03|3341.25|3340.95|3342.38|3342.08|3339.83|3339.36|387
1752713400000|2025-07-17 00:50:00|3341.31|3341.01|3341.69|3341.19|3341.98|3341.48|3340.52|3340.22|343
1752713700000|2025-07-17 00:55:00|3341.67|3341.17|3341.32|3340.82|3341.67|3341.23|3340.58|3340.08|335
1752714000000|2025-07-17 01:00:00|3341.38|3340.88|3340.24|3339.94|3342.51|3342.21|3339.16|3338.66|656
1752714300000|2025-07-17 01:05:00|3340.25|3339.95|3338.62|3338.32|3340.59|3340.25|3337.82|3337.32|606
1752714600000|2025-07-17 01:10:00|3338.59|3338.29|3341|3340.7|3341.51|3341.21|3338.09|3337.79|548
1752714900000|2025-07-17 01:15:00|3341.01|3340.71|3340.57|3340.27|3342.12|3341.77|3339.26|3338.76|423
1752715200000|2025-07-17 01:20:00|3340.55|3340.25|3340.57|3340.27|3341.16|3340.86|3339.7|3339.38|381
1752715500000|2025-07-17 01:25:00|3340.43|3339.93|3341.19|3340.89|3341.9|3341.47|3339.63|3339.21|403
1752715800000|2025-07-17 01:30:00|3341.39|3341.09|3338.54|3338.04|3342.03|3341.61|3337.62|3337.32|500
1752716100000|2025-07-17 01:35:00|3338.59|3338.09|3341.14|3340.84|3341.35|3341.05|3338.11|3337.8|475
1752716400000|2025-07-17 01:40:00|3341.09|3340.79|3341.61|3341.31|3341.88|3341.54|3340.22|3339.92|417
1752716700000|2025-07-17 01:45:00|3341.49|3341.19|3342.68|3342.18|3343.76|3343.46|3341.49|3341.19|575
1752717000000|2025-07-17 01:50:00|3342.66|3342.16|3342.92|3342.42|3343.88|3343.46|3342.37|3341.98|417
1752717300000|2025-07-17 01:55:00|3342.96|3342.46|3344.43|3344.13|3344.96|3344.57|3342.92|3342.42|439
1752717600000|2025-07-17 02:00:00|3344.37|3344.07|3344.22|3343.92|3345.21|3344.73|3343.55|3343.15|438
1752717900000|2025-07-17 02:05:00|3344.21|3343.91|3342.99|3342.49|3344.34|3343.93|3342.15|3341.65|349
1752718200000|2025-07-17 02:10:00|3342.95|3342.45|3341.1|3340.6|3342.99|3342.49|3340.57|3340.26|511
1752718500000|2025-07-17 02:15:00|3341.09|3340.59|3340.64|3340.14|3341.64|3341.15|3339.85|3339.35|310
1752718800000|2025-07-17 02:20:00|3340.54|3340.04|3340.7|3340.2|3341.01|3340.59|3339.52|3339.12|223
1752719100000|2025-07-17 02:25:00|3340.72|3340.22|3340.22|3339.92|3340.82|3340.32|3339.47|3339.06|178
1752719400000|2025-07-17 02:30:00|3340.02|3339.72|3341.08|3340.78|3341.98|3341.66|3339.84|3339.5|413
1752719700000|2025-07-17 02:35:00|3341.34|3340.84|3340.41|3339.91|3341.56|3341.06|3339.95|3339.45|258
1752720000000|2025-07-17 02:40:00|3340.43|3339.93|3339.67|3339.17|3340.86|3340.4|3337.93|3337.44|398
1752720300000|2025-07-17 02:45:00|3339.5|3339.2|3339.71|3339.41|3340.52|3340.02|3338.82|3338.52|375
1752720600000|2025-07-17 02:50:00|3339.61|3339.21|3341.22|3340.72|3341.3|3340.8|3339.61|3339.21|220
1752720900000|2025-07-17 02:55:00|3341.23|3340.73|3341.78|3341.28|3342.69|3342.26|3340.36|3340|439
1752721200000|2025-07-17 03:00:00|3341.77|3341.27|3341.62|3341.32|3342.56|3342.17|3341.58|3341.19|306
1752721500000|2025-07-17 03:05:00|3341.68|3341.18|3338.76|3338.46|3341.82|3341.45|3338.72|3338.42|259
1752721800000|2025-07-17 03:10:00|3338.71|3338.41|3338.67|3338.37|3339.85|3339.35|3338.3|3337.95|231
1752722100000|2025-07-17 03:15:00|3338.76|3338.46|3338.84|3338.34|3339.1|3338.63|3336.5|3336.1|472
1752722400000|2025-07-17 03:20:00|3338.64|3338.32|3339.18|3338.68|3339.47|3339.03|3338.34|3337.94|293
1752722700000|2025-07-17 03:25:00|3339.17|3338.67|3339.75|3339.25|3339.93|3339.43|3338.53|3338.03|218
1752723000000|2025-07-17 03:30:00|3339.95|3339.45|3340.35|3340.05|3340.56|3340.26|3339.64|3339.14|277
1752723300000|2025-07-17 03:35:00|3340.52|3340.22|3340.67|3340.17|3341.38|3340.88|3340.07|3339.64|359
1752723600000|2025-07-17 03:40:00|3340.72|3340.22|3341.65|3341.35|3342.33|3341.83|3340.51|3340.12|234
1752723900000|2025-07-17 03:45:00|3341.9|3341.4|3342.13|3341.63|3342.51|3342.14|3340.53|3340.12|262
1752724200000|2025-07-17 03:50:00|3342.22|3341.72|3342.08|3341.58|3342.86|3342.39|3341.75|3341.44|206
1752724500000|2025-07-17 03:55:00|3342.09|3341.59|3341.81|3341.31|3342.4|3341.9|3340.9|3340.4|245
1752724800000|2025-07-17 04:00:00|3341.71|3341.21|3340.67|3340.17|3342.15|3341.7|3340.13|3339.63|228
1752725100000|2025-07-17 04:05:00|3340.51|3340.21|3339.47|3339.17|3341.11|3340.63|3339.36|3338.86|250
1752725400000|2025-07-17 04:10:00|3339.42|3339.12|3339.76|3339.26|3339.97|3339.47|3338.56|3338.14|209
1752725700000|2025-07-17 04:15:00|3339.71|3339.21|3340.19|3339.69|3340.24|3339.8|3339.01|3338.7|149
1752726000000|2025-07-17 04:20:00|3340.15|3339.65|3340.61|3340.31|3340.95|3340.45|3339.53|3339.23|116
1752726300000|2025-07-17 04:25:00|3340.8|3340.3|3341.73|3341.23|3341.77|3341.27|3340.3|3339.93|196
1752726600000|2025-07-17 04:30:00|3341.69|3341.19|3341.8|3341.3|3342.46|3342|3341.19|3340.72|198
1752726900000|2025-07-17 04:35:00|3341.9|3341.4|3344.41|3343.91|3344.46|3343.96|3341.72|3341.22|212
1752727200000|2025-07-17 04:40:00|3344.39|3343.89|3343.24|3342.74|3345.09|3344.75|3342.66|3342.27|393
1752727500000|2025-07-17 04:45:00|3343.23|3342.73|3341.78|3341.48|3343.23|3342.73|3341.78|3341.3|168
1752727800000|2025-07-17 04:50:00|3341.81|3341.51|3343.07|3342.77|3343.15|3342.81|3341.81|3341.5|117
1752728100000|2025-07-17 04:55:00|3343.08|3342.78|3343.06|3342.76|3343.27|3342.78|3342.13|3341.69|96
1752728400000|2025-07-17 05:00:00|3342.96|3342.66|3342.02|3341.72|3343.46|3343.01|3342.02|3341.7|181
1752728700000|2025-07-17 05:05:00|3341.92|3341.62|3341.54|3341.04|3342.97|3342.55|3341.39|3340.95|218
1752729000000|2025-07-17 05:10:00|3341.44|3340.94|3340.67|3340.37|3341.52|3341.04|3340.46|3340.01|260
1752729300000|2025-07-17 05:15:00|3340.66|3340.36|3339.73|3339.23|3341.37|3341.07|3339.44|3339.14|374
1752729600000|2025-07-17 05:20:00|3339.74|3339.24|3340.5|3340|3340.5|3340.03|3339.07|3338.7|293
1752729900000|2025-07-17 05:25:00|3340.4|3339.9|3340.86|3340.36|3340.97|3340.51|3339.7|3339.4|181
1752730200000|2025-07-17 05:30:00|3340.96|3340.46|3338.99|3338.69|3341.67|3341.26|3338.85|3338.39|388
1752730500000|2025-07-17 05:35:00|3339.09|3338.79|3338.05|3337.55|3339.25|3338.79|3337.14|3336.77|394
1752730800000|2025-07-17 05:40:00|3338|3337.5|3337.64|3337.14|3338.54|3338.17|3336.96|3336.66|347
1752731100000|2025-07-17 05:45:00|3337.59|3337.09|3337.64|3337.14|3338.55|3338.07|3335.96|3335.46|413
1752731400000|2025-07-17 05:50:00|3337.36|3337.06|3338.05|3337.55|3339.1|3338.64|3337.32|3336.82|255
1752731700000|2025-07-17 05:55:00|3337.98|3337.48|3339.51|3339.21|3340.22|3339.72|3337.45|3336.95|319
1752732000000|2025-07-17 06:00:00|3339.84|3339.54|3337.81|3337.31|3340.03|3339.73|3337.3|3336.92|568
1752732300000|2025-07-17 06:05:00|3337.86|3337.36|3335.99|3335.49|3337.86|3337.36|3335.7|3335.26|615
1752732600000|2025-07-17 06:10:00|3335.81|3335.51|3333.44|3332.94|3335.92|3335.59|3331.88|3331.58|672
1752732900000|2025-07-17 06:15:00|3333.36|3333.06|3333.54|3333.24|3335.42|3334.92|3332.79|3332.46|700
1752733200000|2025-07-17 06:20:00|3333.47|3333.17|3330.95|3330.45|3334.07|3333.74|3330.24|3329.94|812
1752733500000|2025-07-17 06:25:00|3330.93|3330.43|3330.54|3330.24|3332.01|3331.51|3330.04|3329.71|566
1752733800000|2025-07-17 06:30:00|3330.55|3330.25|3330.3|3329.8|3331.47|3331.17|3329.44|3329.14|730
1752734100000|2025-07-17 06:35:00|3330.29|3329.79|3331.42|3330.92|3331.51|3331.01|3329.06|3328.56|422
1752734400000|2025-07-17 06:40:00|3331.47|3330.97|3329.64|3329.14|3331.47|3331.12|3328.6|3328.3|474
1752734700000|2025-07-17 06:45:00|3329.6|3329.1|3333.34|3332.84|3333.53|3333.11|3329.39|3329.09|576
1752735000000|2025-07-17 06:50:00|3333.36|3332.86|3334.71|3334.21|3336.02|3335.52|3333.28|3332.81|703
1752735300000|2025-07-17 06:55:00|3334.77|3334.27|3335.6|3335.3|3337.02|3336.59|3334.2|3333.9|746
1752735600000|2025-07-17 07:00:00|3335.65|3335.35|3335.58|3335.28|3336.53|3336.04|3334.35|3333.86|600
1752735900000|2025-07-17 07:05:00|3335.48|3335.18|3336.19|3335.69|3336.19|3335.84|3332.37|3332.07|684
1752736200000|2025-07-17 07:10:00|3336.14|3335.64|3334.3|3334|3336.3|3335.8|3333.91|3333.61|355
1752736500000|2025-07-17 07:15:00|3334.21|3333.91|3330.93|3330.63|3334.22|3333.92|3330.41|3330.11|812
1752736800000|2025-07-17 07:20:00|3330.98|3330.68|3328.6|3328.3|3331.36|3331.06|3327.99|3327.69|758
1752737100000|2025-07-17 07:25:00|3328.63|3328.33|3330.23|3329.73|3330.25|3329.84|3328.4|3328.02|522
1752737400000|2025-07-17 07:30:00|3330.24|3329.74|3329.82|3329.52|3330.3|3329.8|3328.6|3328.1|327
1752737700000|2025-07-17 07:35:00|3329.92|3329.62|3329.97|3329.47|3330.34|3330.04|3328.88|3328.58|341
1752738000000|2025-07-17 07:40:00|3329.99|3329.49|3328.28|3327.98|3330.5|3330.12|3328.23|3327.93|335
1752738300000|2025-07-17 07:45:00|3328.33|3328.03|3326.52|3326.22|3329.84|3329.38|3326.52|3326.19|690
1752738600000|2025-07-17 07:50:00|3326.51|3326.21|3327.3|3326.8|3327.54|3327.05|3325.68|3325.21|588
1752738900000|2025-07-17 07:55:00|3327.35|3326.85|3326.1|3325.8|3327.35|3326.85|3325.52|3325.19|584
1752739200000|2025-07-17 08:00:00|3326.05|3325.75|3328.29|3327.79|3328.44|3327.94|3325.97|3325.67|591
1752739500000|2025-07-17 08:05:00|3328.25|3327.75|3327.92|3327.42|3328.55|3328.11|3327.28|3326.78|433
1752739800000|2025-07-17 08:10:00|3327.89|3327.39|3329.66|3329.36|3330.14|3329.7|3327.48|3326.98|435
1752740100000|2025-07-17 08:15:00|3329.91|3329.61|3330.08|3329.58|3330.26|3329.76|3329.2|3328.7|362
1752740400000|2025-07-17 08:20:00|3330.18|3329.68|3331.18|3330.68|3331.67|3331.25|3330.08|3329.68|498
1752740700000|2025-07-17 08:25:00|3331.21|3330.71|3331.6|3331.1|3331.69|3331.19|3330.12|3329.62|486
1752741000000|2025-07-17 08:30:00|3331.54|3331.04|3331.49|3330.99|3332.27|3331.78|3330.66|3330.19|386
1752741300000|2025-07-17 08:35:00|3331.47|3330.97|3331.25|3330.75|3332.41|3331.92|3330.76|3330.3|459
1752741600000|2025-07-17 08:40:00|3331.18|3330.68|3330.49|3329.99|3332.22|3331.72|3330.19|3329.84|467
1752741900000|2025-07-17 08:45:00|3330.53|3330.03|3331.66|3331.16|3332.07|3331.57|3330.47|3329.97|430
1752742200000|2025-07-17 08:50:00|3331.47|3330.97|3331.43|3330.93|3332.26|3331.76|3330.83|3330.4|477
1752742500000|2025-07-17 08:55:00|3331.34|3330.84|3329.12|3328.82|3331.55|3331.05|3328.36|3327.88|561
1752742800000|2025-07-17 09:00:00|3329.07|3328.77|3330.59|3330.09|3330.8|3330.5|3328.43|3328.13|471
1752743100000|2025-07-17 09:05:00|3330.39|3330.11|3328.09|3327.79|3330.95|3330.55|3328.09|3327.6|445
1752743400000|2025-07-17 09:10:00|3328.11|3327.81|3328.52|3328.22|3328.95|3328.57|3327.69|3327.2|409
1752743700000|2025-07-17 09:15:00|3328.51|3328.21|3330.75|3330.45|3330.79|3330.49|3328.33|3328.03|328
1752744000000|2025-07-17 09:20:00|3330.85|3330.55|3332.31|3332.01|3332.74|3332.4|3330.77|3330.37|511
1752744300000|2025-07-17 09:25:00|3332.44|3332.14|3330.44|3329.94|3332.69|3332.25|3330.12|3329.62|456
1752744600000|2025-07-17 09:30:00|3330.47|3329.97|3329.32|3329.02|3331.05|3330.57|3329.02|3328.58|444
1752744900000|2025-07-17 09:35:00|3329.33|3329.03|3328.77|3328.27|3329.79|3329.29|3328.45|3328.01|326
1752745200000|2025-07-17 09:40:00|3328.79|3328.29|3329.11|3328.61|3329.27|3328.77|3327.97|3327.47|293
1752745500000|2025-07-17 09:45:00|3328.89|3328.39|3327.03|3326.73|3329.42|3328.92|3326.78|3326.28|467
1752745800000|2025-07-17 09:50:00|3327.14|3326.64|3326.11|3325.81|3327.3|3326.8|3324.94|3324.44|657
1752746100000|2025-07-17 09:55:00|3326.12|3325.82|3325.91|3325.61|3326.65|3326.21|3325.12|3324.82|406
1752746400000|2025-07-17 10:00:00|3325.96|3325.66|3327.08|3326.58|3328.66|3328.17|3325.92|3325.62|514
1752746700000|2025-07-17 10:05:00|3327.05|3326.55|3327.21|3326.91|3328.11|3327.61|3326.2|3325.81|427
1752747000000|2025-07-17 10:10:00|3327.36|3327.06|3327.68|3327.18|3327.82|3327.32|3326.97|3326.51|267
1752747300000|2025-07-17 10:15:00|3327.66|3327.16|3327.64|3327.14|3328.14|3327.84|3325.67|3325.27|359
1752747600000|2025-07-17 10:20:00|3327.56|3327.26|3327.69|3327.39|3328.27|3327.82|3326.63|3326.33|301
1752747900000|2025-07-17 10:25:00|3327.74|3327.44|3329.09|3328.79|3329.17|3328.84|3327.47|3327.17|309
1752748200000|2025-07-17 10:30:00|3329.24|3328.94|3329.86|3329.56|3330.69|3330.29|3328.82|3328.52|585
1752748500000|2025-07-17 10:35:00|3329.85|3329.36|3330.85|3330.35|3331.1|3330.73|3329.74|3329.29|459
1752748800000|2025-07-17 10:40:00|3330.84|3330.34|3331.11|3330.81|3331.52|3331.06|3330.44|3330.11|358
1752749100000|2025-07-17 10:45:00|3331.06|3330.56|3329.96|3329.66|3331.45|3330.95|3329.44|3328.94|358
1752749400000|2025-07-17 10:50:00|3329.87|3329.57|3328.09|3327.79|3330.41|3330.11|3327.8|3327.5|574
1752749700000|2025-07-17 10:55:00|3327.86|3327.56|3326.21|3325.91|3328.32|3328|3325.5|3325.1|588
1752750000000|2025-07-17 11:00:00|3326.16|3325.86|3326.52|3326.22|3326.98|3326.65|3323.34|3322.9|843
1752750300000|2025-07-17 11:05:00|3326.57|3326.27|3328.13|3327.83|3328.69|3328.39|3326.01|3325.71|524
1752750600000|2025-07-17 11:10:00|3328.15|3327.85|3328.24|3327.94|3328.54|3328.24|3326.71|3326.41|334
1752750900000|2025-07-17 11:15:00|3328.2|3327.9|3327.7|3327.4|3328.57|3328.27|3326.71|3326.31|285
1752751200000|2025-07-17 11:20:00|3327.86|3327.36|3325.45|3325.15|3327.95|3327.5|3325.19|3324.89|368
1752751500000|2025-07-17 11:25:00|3325.41|3325.11|3326.82|3326.52|3326.82|3326.52|3325.41|3325.11|229
1752751800000|2025-07-17 11:30:00|3326.72|3326.42|3325.71|3325.41|3326.76|3326.46|3325.46|3325.12|282
1752752100000|2025-07-17 11:35:00|3325.85|3325.35|3325.67|3325.37|3325.97|3325.65|3324.92|3324.62|270
1752752400000|2025-07-17 11:40:00|3325.72|3325.42|3325.48|3325.18|3325.87|3325.53|3324.22|3323.92|269
1752752700000|2025-07-17 11:45:00|3325.45|3325.15|3324.62|3324.32|3326.5|3326.2|3323.65|3323.35|389
1752753000000|2025-07-17 11:50:00|3324.72|3324.42|3324.77|3324.47|3325.2|3324.9|3322.56|3322.09|641
1752753300000|2025-07-17 11:55:00|3324.72|3324.42|3324.71|3324.21|3325.94|3325.51|3323.71|3323.41|582
1752753600000|2025-07-17 12:00:00|3324.35|3323.85|3324.41|3324.11|3325.9|3325.6|3322.8|3322.3|541
1752753900000|2025-07-17 12:05:00|3324.21|3323.91|3323.1|3322.6|3325.03|3324.59|3322.25|3321.86|544
1752754200000|2025-07-17 12:10:00|3323.07|3322.57|3325.58|3325.28|3326.46|3326.07|3323.06|3322.57|504
1752754500000|2025-07-17 12:15:00|3325.54|3325.24|3324.81|3324.51|3325.93|3325.51|3323.49|3323.03|506
1752754800000|2025-07-17 12:20:00|3325.35|3325.05|3327.64|3327.34|3328.07|3327.77|3324.18|3323.74|817
1752755100000|2025-07-17 12:25:00|3327.44|3327.14|3328.22|3326.1|3328.87|3328.37|3326.42|3326.06|544
1752755400000|2025-07-17 12:30:00|3328.2|3322.93|3318|3317.7|3328.2|3327.1|3313.03|3312.54|2197
1752755700000|2025-07-17 12:35:00|3318.03|3317.73|3317.96|3317.46|3320.04|3319.54|3315.29|3314.86|1379
1752756000000|2025-07-17 12:40:00|3317.94|3317.44|3313.24|3312.94|3317.98|3317.48|3313.09|3312.79|1481
1752756300000|2025-07-17 12:45:00|3313.19|3312.89|3314.97|3314.47|3315.85|3315.38|3311.49|3310.99|1474
1752756600000|2025-07-17 12:50:00|3314.77|3314.27|3312.21|3311.91|3314.95|3314.53|3310.13|3309.83|1308
1752756900000|2025-07-17 12:55:00|3312.06|3311.76|3313.24|3312.94|3315.49|3315.04|3310.15|3309.85|1334
1752757200000|2025-07-17 13:00:00|3313.3|3313|3312.63|3312.33|3315.28|3314.78|3311.41|3311.11|1377
1752757500000|2025-07-17 13:05:00|3312.58|3312.28|3315.6|3315.1|3316.48|3315.98|3312.58|3312.28|1184
1752757800000|2025-07-17 13:10:00|3315.45|3314.95|3317.14|3316.84|3317.38|3317.08|3313.06|3312.75|1042
1752758100000|2025-07-17 13:15:00|3317.18|3316.88|3318.55|3318.05|3319.53|3319.06|3316.97|3316.62|1011
1752758400000|2025-07-17 13:20:00|3318.45|3317.95|3316.1|3315.8|3319.66|3319.29|3316.1|3315.8|869
1752758700000|2025-07-17 13:25:00|3316.24|3315.6|3317.86|3317.56|3318.35|3317.97|3314.21|3313.71|909
1752759000000|2025-07-17 13:30:00|3317.56|3317.26|3314.77|3314.47|3318.37|3317.97|3313.9|3313.6|1278
1752759300000|2025-07-17 13:35:00|3314.82|3314.52|3318.04|3317.54|3320.94|3320.58|3314.48|3314.18|1329
1752759600000|2025-07-17 13:40:00|3318.01|3317.51|3315.81|3315.51|3318.38|3318.08|3315.25|3314.95|946
1752759900000|2025-07-17 13:45:00|3315.79|3315.49|3317.04|3316.54|3318.02|3317.64|3315.42|3314.92|746
1752760200000|2025-07-17 13:50:00|3316.94|3316.44|3319.86|3319.36|3320.77|3320.47|3316.71|3316.41|962
1752760500000|2025-07-17 13:55:00|3319.79|3319.29|3319.38|3319.08|3322.16|3321.86|3318.79|3318.29|1039
1752760800000|2025-07-17 14:00:00|3319.3|3319|3319.99|3319.69|3321.24|3320.94|3318.44|3317.94|1261
1752761100000|2025-07-17 14:05:00|3320.04|3319.74|3323.11|3322.61|3323.94|3323.44|3319.81|3319.31|1301
1752761400000|2025-07-17 14:10:00|3323.14|3322.64|3324.74|3324.44|3325.94|3325.45|3322.9|3322.4|1081
1752761700000|2025-07-17 14:15:00|3324.79|3324.49|3328.41|3327.91|3328.56|3328.26|3324.64|3324.34|1236
1752762000000|2025-07-17 14:20:00|3328.35|3328.05|3327.45|3327.15|3329.87|3329.53|3326.4|3325.99|1009
1752762300000|2025-07-17 14:25:00|3327.46|3327.16|3330.25|3329.75|3330.67|3330.19|3326.9|3326.4|843
1752762600000|2025-07-17 14:30:00|3330.55|3330.05|3331.69|3331.39|3333.22|3332.92|3329.79|3329.34|1033
1752762900000|2025-07-17 14:35:00|3331.71|3331.41|3332.9|3332.6|3334.19|3333.79|3330.45|3329.95|1087
1752763200000|2025-07-17 14:40:00|3332.91|3332.61|3332.94|3332.44|3334.63|3334.25|3332.09|3331.73|817
1752763500000|2025-07-17 14:45:00|3332.93|3332.43|3333.16|3332.86|3333.79|3333.35|3330.93|3330.43|806
1752763800000|2025-07-17 14:50:00|3333.21|3332.91|3333.82|3333.52|3334.98|3334.63|3332.6|3332.22|691
1752764100000|2025-07-17 14:55:00|3333.87|3333.57|3334.21|3333.91|3335.49|3335.19|3333.47|3333.17|1058
1752764400000|2025-07-17 15:00:00|3334.19|3333.89|3334.73|3334.43|3336.55|3336.05|3333.95|3333.45|978
1752764700000|2025-07-17 15:05:00|3334.7|3334.4|3332.51|3332.01|3335.27|3334.89|3332|3331.51|856
1752765000000|2025-07-17 15:10:00|3332.52|3332.02|3333.56|3333.26|3334.86|3334.5|3332.47|3332|659
1752765300000|2025-07-17 15:15:00|3333.34|3333.04|3333.96|3333.66|3333.96|3333.66|3331.4|3331.1|677
1752765600000|2025-07-17 15:20:00|3333.97|3333.67|3335.18|3334.88|3335.18|3334.88|3333.06|3332.76|700
1752765900000|2025-07-17 15:25:00|3335.14|3334.84|3337.46|3337.16|3338.5|3338.2|3334.52|3334.22|1005
1752766200000|2025-07-17 15:30:00|3337.52|3337.22|3337.58|3337.28|3338.06|3337.74|3335.62|3335.12|861
1752766500000|2025-07-17 15:35:00|3337.61|3337.31|3337.41|3336.91|3337.71|3337.41|3335.48|3335.18|636
1752766800000|2025-07-17 15:40:00|3337.44|3336.94|3337.04|3336.74|3337.76|3337.44|3336.37|3335.92|539
1752767100000|2025-07-17 15:45:00|3336.94|3336.64|3337.16|3336.86|3337.79|3337.49|3336.63|3336.21|490
1752767400000|2025-07-17 15:50:00|3337.21|3336.91|3337.87|3337.57|3338.77|3338.47|3337.02|3336.58|687
1752767700000|2025-07-17 15:55:00|3337.88|3337.58|3336.83|3336.53|3338.06|3337.76|3336.16|3335.86|683
1752768000000|2025-07-17 16:00:00|3336.86|3336.56|3336.06|3335.76|3337.28|3336.98|3335.86|3335.38|505
1752768300000|2025-07-17 16:05:00|3336.12|3335.82|3337.04|3336.74|3337.31|3337.01|3335.75|3335.25|478
1752768600000|2025-07-17 16:10:00|3336.99|3336.69|3337.36|3337.06|3337.59|3337.24|3336.69|3336.19|431
1752768900000|2025-07-17 16:15:00|3337.46|3337.16|3336.75|3336.25|3337.46|3337.16|3335.66|3335.23|530
1752769200000|2025-07-17 16:20:00|3336.66|3336.36|3339.09|3338.79|3339.19|3338.89|3336.66|3336.22|583
1752769500000|2025-07-17 16:25:00|3339.03|3338.73|3339.1|3338.8|3339.55|3339.09|3338.16|3337.76|385
1752769800000|2025-07-17 16:30:00|3339.13|3338.83|3338.71|3338.41|3339.74|3339.44|3338.47|3337.97|435
1752770100000|2025-07-17 16:35:00|3338.66|3338.36|3337.33|3336.83|3338.97|3338.67|3337.01|3336.55|506
1752770400000|2025-07-17 16:40:00|3337.36|3336.86|3338.91|3338.61|3339.16|3338.86|3336.77|3336.46|513
1752770700000|2025-07-17 16:45:00|3338.96|3338.66|3339.38|3339.08|3339.52|3339.22|3338.24|3337.87|494
1752771000000|2025-07-17 16:50:00|3339.43|3339.13|3339.53|3339.23|3340.38|3340|3338.77|3338.47|513
1752771300000|2025-07-17 16:55:00|3339.54|3339.24|3339.06|3338.76|3340.21|3339.9|3338.49|3338.19|614
1752771600000|2025-07-17 17:00:00|3339.11|3338.81|3338.99|3338.69|3339.79|3339.49|3338.89|3338.53|331
1752771900000|2025-07-17 17:05:00|3338.94|3338.64|3340.03|3339.73|3340.96|3340.51|3338.94|3338.64|388
1752772200000|2025-07-17 17:10:00|3340.06|3339.56|3339.23|3338.93|3340.64|3340.14|3339.17|3338.87|307
1752772500000|2025-07-17 17:15:00|3339.21|3338.91|3340.21|3339.91|3340.42|3340.12|3339.16|3338.86|225
1752772800000|2025-07-17 17:20:00|3340.22|3339.92|3340.44|3340.14|3340.65|3340.35|3339.42|3339.02|379
1752773100000|2025-07-17 17:25:00|3340.45|3340.15|3340.54|3340.24|3341.24|3340.94|3339.96|3339.58|506
1752773400000|2025-07-17 17:30:00|3340.59|3340.29|3339.43|3339.13|3341.24|3340.79|3339.43|3339.11|494
1752773700000|2025-07-17 17:35:00|3339.49|3339.19|3337.47|3337.17|3339.49|3339.19|3337.22|3336.86|667
1752774000000|2025-07-17 17:40:00|3337.44|3337.14|3337.23|3336.93|3337.47|3337.17|3336.38|3335.92|772
1752774300000|2025-07-17 17:45:00|3337.3|3337|3338.47|3338.17|3338.57|3338.27|3336.73|3336.43|533
1752774600000|2025-07-17 17:50:00|3338.45|3338.15|3337.87|3337.57|3338.46|3338.16|3337.15|3336.72|545
1752774900000|2025-07-17 17:55:00|3337.88|3337.58|3337.78|3337.48|3338.31|3337.89|3336.94|3336.64|666
1752775200000|2025-07-17 18:00:00|3337.83|3337.53|3336.72|3336.42|3338.35|3337.87|3335.9|3335.6|569
1752775500000|2025-07-17 18:05:00|3336.71|3336.41|3337.29|3336.99|3337.54|3337.16|3336.2|3335.9|642
1752775800000|2025-07-17 18:10:00|3337.25|3336.95|3337.01|3336.71|3337.48|3337.18|3336.74|3336.44|308
1752776100000|2025-07-17 18:15:00|3337.04|3336.74|3336.53|3336.23|3337.42|3337.12|3336.22|3335.92|405
1752776400000|2025-07-17 18:20:00|3336.51|3336.21|3337.46|3337.16|3337.72|3337.27|3335.93|3335.63|433
1752776700000|2025-07-17 18:25:00|3337.4|3337.1|3337.09|3336.79|3338.28|3337.98|3336.86|3336.56|546
1752777000000|2025-07-17 18:30:00|3337.06|3336.76|3337.88|3337.58|3338.11|3337.81|3336.96|3336.66|454
1752777300000|2025-07-17 18:35:00|3337.86|3337.56|3338.31|3338.01|3338.49|3338.19|3337.78|3337.48|471
1752777600000|2025-07-17 18:40:00|3338.22|3337.92|3338.47|3338.17|3338.69|3338.39|3338.05|3337.75|500
1752777900000|2025-07-17 18:45:00|3338.36|3338.06|3338.53|3338.23|3339.31|3339.01|3338.36|3337.97|481
1752778200000|2025-07-17 18:50:00|3338.23|3337.93|3338.07|3337.77|3338.56|3338.26|3337.41|3337.11|517
1752778500000|2025-07-17 18:55:00|3338.04|3337.74|3338.79|3338.49|3339.25|3338.95|3337.95|3337.65|582
1752778800000|2025-07-17 19:00:00|3338.87|3338.57|3338.89|3338.59|3339.22|3338.91|3338.34|3338.04|484
1752779100000|2025-07-17 19:05:00|3338.98|3338.68|3339.72|3339.42|3340.33|3340.03|3338.86|3338.56|517
1752779400000|2025-07-17 19:10:00|3339.63|3339.33|3339.59|3339.29|3339.99|3339.69|3339.33|3338.98|379
1752779700000|2025-07-17 19:15:00|3339.62|3339.12|3340.13|3339.63|3340.51|3340.21|3339.41|3339.09|292
1752780000000|2025-07-17 19:20:00|3340.07|3339.83|3340.25|3339.95|3340.32|3340.02|3339.98|3339.64|193
1752780300000|2025-07-17 19:25:00|3340.29|3339.99|3339.8|3339.5|3340.58|3340.28|3339.54|3339.07|295
1752780600000|2025-07-17 19:30:00|3339.81|3339.51|3340.51|3340.21|3340.61|3340.31|3339.71|3339.41|297
1752780900000|2025-07-17 19:35:00|3340.56|3340.26|3340.55|3340.25|3340.91|3340.61|3340.32|3340.02|484
1752781200000|2025-07-17 19:40:00|3340.54|3340.24|3340.76|3340.46|3340.86|3340.56|3340.07|3339.77|518
1752781500000|2025-07-17 19:45:00|3340.69|3340.39|3340.16|3339.86|3340.94|3340.64|3340.02|3339.72|456
1752781800000|2025-07-17 19:50:00|3340.19|3339.89|3340.06|3339.76|3340.45|3340.15|3339.88|3339.58|471
1752782100000|2025-07-17 19:55:00|3339.98|3339.68|3339.9|3339.6|3340.21|3339.91|3338.44|3338.02|913
1752782400000|2025-07-17 20:00:00|3340.2|3339.9|3339.5|3339.2|3340.38|3340.08|3339.37|3339.07|208
1752782700000|2025-07-17 20:05:00|3339.52|3339.22|3339.48|3339.18|3340|3339.7|3339.37|3339.02|152
1752783000000|2025-07-17 20:10:00|3339.52|3339.22|3339.17|3338.87|3339.88|3339.58|3339|3338.7|142
1752783300000|2025-07-17 20:15:00|3339.15|3338.85|3339.57|3339.27|3339.98|3339.67|3339.15|3338.85|168
1752783600000|2025-07-17 20:20:00|3339.6|3339.3|3339.39|3339.09|3339.84|3339.54|3339.37|3339.07|152
1752783900000|2025-07-17 20:25:00|3339.38|3339.08|3339.09|3338.79|3339.51|3339.17|3338.86|3338.56|136
1752784200000|2025-07-17 20:30:00|3339.2|3338.9|3339|3338.7|3339.43|3339.13|3338.89|3338.59|79
1752784500000|2025-07-17 20:35:00|3339.01|3338.71|3338.37|3338.07|3339.07|3338.77|3338.04|3337.74|142
1752784800000|2025-07-17 20:40:00|3338.36|3338.06|3338.41|3338.11|3338.58|3338.28|3337.99|3337.69|141
1752785100000|2025-07-17 20:45:00|3338.48|3338.18|3338.16|3337.86|3338.58|3338.28|3337.98|3337.68|216
1752785400000|2025-07-17 20:50:00|3338.06|3337.76|3338.29|3337.99|3338.32|3338.02|3337.65|3337.35|124
1752785700000|2025-07-17 20:55:00|3338.33|3338.03|3339.48|3339.18|3339.62|3339.25|3338.22|3337.78|252
1752789600000|2025-07-17 22:00:00|3340.26|3339.76|3341.92|3341.62|3342.5|3342|3340.03|3339.54|264
1752789900000|2025-07-17 22:05:00|3341.94|3341.64|3340.86|3340.36|3342.16|3341.84|3340.32|3339.97|294
1752790200000|2025-07-17 22:10:00|3340.96|3340.46|3339.81|3339.31|3341.16|3340.66|3339.75|3339.25|124
1752790500000|2025-07-17 22:15:00|3339.86|3339.36|3339.33|3338.83|3339.86|3339.36|3338.39|3337.89|137
1752790800000|2025-07-17 22:20:00|3339.41|3338.91|3339.23|3338.93|3340.06|3339.56|3338.4|3337.9|480
1752791100000|2025-07-17 22:25:00|3339.22|3338.92|3339.62|3339.32|3340.75|3340.45|3339.15|3338.65|246
1752791400000|2025-07-17 22:30:00|3339.52|3339.22|3340.09|3339.59|3341.25|3340.76|3339.09|3338.71|252
1752791700000|2025-07-17 22:35:00|3340.3|3340|3343.23|3342.73|3343.54|3343.09|3340.15|3339.76|257
1752792000000|2025-07-17 22:40:00|3343.18|3342.68|3343.23|3342.93|3343.6|3343.1|3341.3|3340.8|244
1752792300000|2025-07-17 22:45:00|3343.18|3342.68|3343.48|3342.98|3344.7|3344.2|3342.64|3342.14|272
1752792600000|2025-07-17 22:50:00|3343.58|3343.08|3343.42|3342.92|3343.93|3343.54|3342.84|3342.34|122
1752792900000|2025-07-17 22:55:00|3343.56|3343.06|3343.75|3343.25|3344.46|3343.96|3343.47|3343.01|123
1752793200000|2025-07-17 23:00:00|3343.65|3343.15|3343.75|3343.25|3343.8|3343.4|3341.89|3341.39|172
1752793500000|2025-07-17 23:05:00|3343.7|3343.2|3342.8|3342.3|3343.85|3343.35|3342.37|3341.87|145
1752793800000|2025-07-17 23:10:00|3342.9|3342.4|3342.8|3342.3|3343.13|3342.73|3342.28|3341.78|80
1752794100000|2025-07-17 23:15:00|3342.7|3342.2|3341.84|3341.34|3342.83|3342.33|3341.06|3340.7|220
1752794400000|2025-07-17 23:20:00|3341.89|3341.39|3341.64|3341.14|3342.05|3341.55|3341.56|3341.06|84
1752794700000|2025-07-17 23:25:00|3341.6|3341.1|3342.08|3341.58|3342.35|3341.85|3341.01|3340.51|111
1752795000000|2025-07-17 23:30:00|3342|3341.5|3342.48|3342.18|3343.39|3342.89|3341.68|3341.25|164
1752795300000|2025-07-17 23:35:00|3342.44|3342.14|3342.01|3341.51|3342.83|3342.33|3341.65|3341.15|58
1752795600000|2025-07-17 23:40:00|3341.77|3341.27|3341.24|3340.74|3342.22|3341.74|3341.24|3340.74|85
1752795900000|2025-07-17 23:45:00|3341.21|3340.71|3341.87|3341.57|3342.03|3341.64|3340.86|3340.45|126
1752796200000|2025-07-17 23:50:00|3341.94|3341.44|3340.12|3339.62|3341.94|3341.56|3339.64|3339.23|179
1752796500000|2025-07-17 23:55:00|3340.27|3339.77|3340.89|3340.39|3341.2|3340.7|3340.04|3339.56|97
1752796800000|2025-07-18 00:00:00|3340.84|3340.34|3340.73|3340.23|3341.21|3340.71|3339.77|3339.27|204
1752797100000|2025-07-18 00:05:00|3340.63|3340.13|3340.4|3339.9|3342.09|3341.59|3339.7|3339.4|221
1752797400000|2025-07-18 00:10:00|3340.3|3339.8|3341.25|3340.75|3341.25|3340.75|3340.05|3339.55|167
1752797700000|2025-07-18 00:15:00|3341.28|3340.78|3340.89|3340.39|3341.58|3341.08|3340.35|3339.95|210
1752798000000|2025-07-18 00:20:00|3340.54|3340.24|3339.85|3339.35|3341.24|3340.74|3339.54|3339.04|182
1752798300000|2025-07-18 00:25:00|3339.75|3339.25|3339.65|3339.15|3339.87|3339.37|3338.7|3338.2|136
1752798600000|2025-07-18 00:30:00|3339.6|3339.1|3339.24|3338.74|3339.89|3339.39|3338.12|3337.62|173
1752798900000|2025-07-18 00:35:00|3338.99|3338.69|3339.37|3338.87|3340.01|3339.51|3338.65|3338.15|136
1752799200000|2025-07-18 00:40:00|3339.41|3338.91|3339.45|3338.95|3340.05|3339.55|3338.75|3338.45|132
1752799500000|2025-07-18 00:45:00|3339.3|3338.8|3339.67|3339.17|3339.92|3339.42|3338.78|3338.39|106
1752799800000|2025-07-18 00:50:00|3339.68|3339.18|3339.59|3339.09|3339.94|3339.49|3339.04|3338.61|103
1752800100000|2025-07-18 00:55:00|3339.44|3338.94|3340.12|3339.82|3340.44|3339.98|3338.81|3338.31|196
1752800400000|2025-07-18 01:00:00|3340.22|3339.92|3339.53|3339.03|3343.31|3342.92|3338.81|3338.31|728
1752800700000|2025-07-18 01:05:00|3339.48|3338.98|3338.98|3338.48|3340.25|3339.79|3336.93|3336.63|537
1752801000000|2025-07-18 01:10:00|3339.03|3338.53|3339.64|3339.14|3340.53|3340.03|3338.55|3338.07|284
1752801300000|2025-07-18 01:15:00|3339.59|3339.09|3338.03|3337.73|3339.64|3339.16|3337.81|3337.36|339
1752801600000|2025-07-18 01:20:00|3337.97|3337.67|3337.2|3336.9|3339.05|3338.75|3337.05|3336.75|362
1752801900000|2025-07-18 01:25:00|3337.15|3336.85|3336.9|3336.6|3338|3337.59|3336.65|3336.17|334
1752802200000|2025-07-18 01:30:00|3336.91|3336.61|3338|3337.5|3338.74|3338.24|3335.71|3335.21|426
1752802500000|2025-07-18 01:35:00|3338.05|3337.55|3336.74|3336.24|3338.08|3337.62|3335.45|3334.95|340
1752802800000|2025-07-18 01:40:00|3336.85|3336.35|3336.76|3336.26|3337.27|3336.97|3335.58|3335.08|266
1752803100000|2025-07-18 01:45:00|3336.86|3336.36|3337.93|3337.43|3338.56|3338.26|3336.69|3336.19|358
1752803400000|2025-07-18 01:50:00|3337.98|3337.48|3338.27|3337.77|3340.52|3340.22|3337.8|3337.48|410
1752803700000|2025-07-18 01:55:00|3338.22|3337.72|3337.98|3337.68|3339.25|3338.75|3337.61|3337.11|268
1752804000000|2025-07-18 02:00:00|3337.88|3337.58|3339.55|3339.25|3339.55|3339.25|3336.99|3336.51|301
1752804300000|2025-07-18 02:05:00|3339.53|3339.23|3340.78|3340.28|3341.33|3340.83|3339.46|3339|406
1752804600000|2025-07-18 02:10:00|3340.83|3340.33|3343.67|3343.17|3344.29|3343.87|3340.8|3340.3|573
1752804900000|2025-07-18 02:15:00|3343.72|3343.22|3343.8|3343.3|3344.54|3344.04|3343.16|3342.71|395
1752805200000|2025-07-18 02:20:00|3343.89|3343.39|3344.28|3343.78|3344.7|3344.2|3343.33|3342.85|300
1752805500000|2025-07-18 02:25:00|3344.25|3343.75|3343.51|3343.01|3344.47|3343.97|3343.12|3342.81|220
1752805800000|2025-07-18 02:30:00|3343.46|3342.96|3341.33|3340.83|3343.96|3343.55|3340.51|3340.05|498
1752806100000|2025-07-18 02:35:00|3341.28|3340.78|3340.83|3340.33|3342.15|3341.65|3340.83|3340.33|284
1752806400000|2025-07-18 02:40:00|3341.17|3340.67|3339.93|3339.43|3342.1|3341.6|3339.88|3339.38|253
1752806700000|2025-07-18 02:45:00|3339.83|3339.33|3338.81|3338.31|3341.22|3340.76|3338.81|3338.31|262
1752807000000|2025-07-18 02:50:00|3339.16|3338.66|3338.19|3337.69|3339.46|3338.96|3337.88|3337.57|289
1752807300000|2025-07-18 02:55:00|3338.14|3337.64|3338.32|3337.82|3339.1|3338.6|3337.39|3336.89|271
1752807600000|2025-07-18 03:00:00|3338.18|3337.88|3338.03|3337.53|3339.1|3338.6|3337.35|3336.85|311
1752807900000|2025-07-18 03:05:00|3337.98|3337.48|3337.4|3336.9|3338.7|3338.2|3337.05|3336.7|227
1752808200000|2025-07-18 03:10:00|3337.39|3336.89|3337.09|3336.59|3337.68|3337.24|3336.69|3336.28|212
1752808500000|2025-07-18 03:15:00|3337.12|3336.62|3337.12|3336.82|3337.5|3337.01|3336.44|3336.03|257
1752808800000|2025-07-18 03:20:00|3337.08|3336.58|3336.06|3335.56|3337.15|3336.65|3335.39|3335.02|233
1752809100000|2025-07-18 03:25:00|3335.96|3335.46|3335.7|3335.2|3336|3335.54|3334.91|3334.46|299
1752809400000|2025-07-18 03:30:00|3335.6|3335.1|3334.88|3334.58|3336.94|3336.51|3334.72|3334.3|302
1752809700000|2025-07-18 03:35:00|3334.78|3334.48|3336.23|3335.93|3336.37|3336|3334.21|3333.71|258
1752810000000|2025-07-18 03:40:00|3336.22|3335.92|3336.4|3336.1|3337.2|3336.8|3335.81|3335.51|232
1752810300000|2025-07-18 03:45:00|3336.64|3336.14|3336.71|3336.41|3336.85|3336.41|3336.09|3335.74|168
1752810600000|2025-07-18 03:50:00|3337.14|3336.64|3336.43|3336.13|3337.24|3336.74|3336.35|3335.85|154
1752810900000|2025-07-18 03:55:00|3336.55|3336.05|3334.94|3334.64|3336.55|3336.05|3334.94|3334.46|177
1752811200000|2025-07-18 04:00:00|3334.79|3334.49|3335.8|3335.3|3336.64|3336.33|3334.66|3334.26|310
1752811500000|2025-07-18 04:05:00|3335.84|3335.34|3336.55|3336.05|3336.92|3336.46|3335.84|3335.34|176
1752811800000|2025-07-18 04:10:00|3336.6|3336.1|3335.76|3335.46|3336.68|3336.21|3335.39|3335.09|112
1752812100000|2025-07-18 04:15:00|3335.71|3335.41|3335.79|3335.49|3335.99|3335.69|3335.41|3334.98|122
1752812400000|2025-07-18 04:20:00|3335.83|3335.53|3336.64|3336.14|3337.04|3336.55|3335.83|3335.46|180
1752812700000|2025-07-18 04:25:00|3336.55|3336.05|3335.34|3335.04|3336.64|3336.17|3334.76|3334.46|212
1752813000000|2025-07-18 04:30:00|3335.53|3335.03|3335.16|3334.66|3335.54|3335.13|3334.44|3334.14|203
1752813300000|2025-07-18 04:35:00|3335.21|3334.71|3335.16|3334.66|3335.39|3335.02|3334.64|3334.14|172
1752813600000|2025-07-18 04:40:00|3335.1|3334.8|3335.36|3334.86|3336.16|3335.74|3334.54|3334.13|202
1752813900000|2025-07-18 04:45:00|3335.13|3334.83|3336.38|3336.08|3336.81|3336.5|3333.93|3333.43|233
1752814200000|2025-07-18 04:50:00|3336.41|3336.11|3336.19|3335.69|3336.75|3336.25|3336.06|3335.57|101
1752814500000|2025-07-18 04:55:00|3336.29|3335.79|3337.6|3337.1|3337.6|3337.1|3336.25|3335.75|137
1752814800000|2025-07-18 05:00:00|3337.3|3337|3338.43|3337.93|3338.71|3338.32|3337.25|3336.85|195
1752815100000|2025-07-18 05:05:00|3338.38|3337.88|3338.69|3338.39|3339.78|3339.37|3338.38|3337.88|226
1752815400000|2025-07-18 05:10:00|3338.74|3338.44|3339.62|3339.32|3340.32|3339.94|3338.68|3338.18|222
1752815700000|2025-07-18 05:15:00|3339.6|3339.3|3339.48|3338.98|3340.44|3340.04|3339.16|3338.66|241
1752816000000|2025-07-18 05:20:00|3339.49|3338.99|3339.91|3339.61|3340.37|3339.98|3339.34|3338.84|193
1752816300000|2025-07-18 05:25:00|3339.9|3339.6|3338.01|3337.71|3339.99|3339.69|3338.01|3337.57|245
1752816600000|2025-07-18 05:30:00|3337.96|3337.66|3335.69|3335.39|3339.04|3338.73|3335.4|3334.9|501
1752816900000|2025-07-18 05:35:00|3335.68|3335.38|3337.19|3336.89|3337.34|3336.89|3335.4|3334.97|329
1752817200000|2025-07-18 05:40:00|3337.16|3336.86|3334.95|3334.65|3338.2|3337.75|3334.93|3334.63|465
1752817500000|2025-07-18 05:45:00|3335|3334.7|3335.33|3335.03|3335.94|3335.64|3333.92|3333.62|455
1752817800000|2025-07-18 05:50:00|3335.36|3334.86|3335.32|3334.82|3335.94|3335.59|3334.58|3334.17|279
1752818100000|2025-07-18 05:55:00|3335.22|3334.72|3333.8|3333.5|3335.22|3334.72|3333.4|3332.93|403
1752818400000|2025-07-18 06:00:00|3333.75|3333.45|3332.78|3332.48|3334.17|3333.83|3332.42|3332.01|510
1752818700000|2025-07-18 06:05:00|3332.85|3332.35|3333.77|3333.27|3334.69|3334.19|3332.08|3331.62|547
1752819000000|2025-07-18 06:10:00|3333.74|3333.24|3337.21|3336.91|3337.52|3337.1|3333.64|3333.24|426
1752819300000|2025-07-18 06:15:00|3337.27|3336.97|3337.65|3337.15|3338.68|3338.18|3336.83|3336.33|469
1752819600000|2025-07-18 06:20:00|3337.8|3337.3|3337.56|3337.26|3338.27|3337.8|3337.02|3336.52|392
1752819900000|2025-07-18 06:25:00|3337.61|3337.31|3338.99|3338.49|3339.6|3339.1|3337.56|3337.06|338
1752820200000|2025-07-18 06:30:00|3339.09|3338.59|3339.26|3338.96|3340.74|3340.24|3338.56|3338.06|468
1752820500000|2025-07-18 06:35:00|3339.28|3338.98|3339.44|3338.94|3341.39|3340.93|3339.08|3338.63|468
1752820800000|2025-07-18 06:40:00|3339.46|3338.96|3338.77|3338.27|3339.85|3339.35|3337.94|3337.53|373
1752821100000|2025-07-18 06:45:00|3338.52|3338.02|3340.89|3340.59|3342.04|3341.54|3338.2|3337.7|449
1752821400000|2025-07-18 06:50:00|3340.94|3340.64|3341.37|3341.07|3342.13|3341.69|3340.23|3339.93|436
1752821700000|2025-07-18 06:55:00|3341.23|3340.93|3342.4|3341.9|3343.07|3342.6|3340.91|3340.41|475
1752822000000|2025-07-18 07:00:00|3342.15|3341.85|3342.77|3342.47|3342.98|3342.53|3340.75|3340.31|528
1752822300000|2025-07-18 07:05:00|3342.8|3342.5|3343.97|3343.47|3344.55|3344.08|3342.75|3342.45|526
1752822600000|2025-07-18 07:10:00|3344.06|3343.56|3344.07|3343.77|3345.25|3344.95|3343.39|3342.89|563
1752822900000|2025-07-18 07:15:00|3343.98|3343.68|3344.98|3344.68|3346|3345.51|3343.76|3343.36|446
1752823200000|2025-07-18 07:20:00|3345.01|3344.71|3346.44|3346.14|3346.92|3346.47|3344.56|3344.15|444
1752823500000|2025-07-18 07:25:00|3346.54|3346.24|3345.46|3345.16|3346.87|3346.46|3345.25|3344.95|425
1752823800000|2025-07-18 07:30:00|3345.31|3345.01|3346.6|3346.3|3347.45|3347.15|3344.29|3343.85|532
1752824100000|2025-07-18 07:35:00|3346.65|3346.35|3348.51|3348.01|3348.91|3348.42|3346.59|3346.18|586
1752824400000|2025-07-18 07:40:00|3348.52|3348.22|3348.02|3347.72|3350.07|3349.68|3347.97|3347.63|599
1752824700000|2025-07-18 07:45:00|3347.97|3347.67|3348.49|3347.99|3349.12|3348.75|3347.73|3347.42|457
1752825000000|2025-07-18 07:50:00|3348.46|3347.96|3349.1|3348.8|3349.47|3349|3347.95|3347.48|326
1752825300000|2025-07-18 07:55:00|3349.04|3348.74|3349.97|3349.67|3350.6|3350.1|3348.85|3348.4|498
1752825600000|2025-07-18 08:00:00|3349.87|3349.57|3350.21|3349.91|3350.22|3349.92|3348.61|3348.31|484
1752825900000|2025-07-18 08:05:00|3350.1|3349.8|3348.01|3347.71|3350.71|3350.41|3348.01|3347.63|591
1752826200000|2025-07-18 08:10:00|3347.98|3347.68|3347.42|3347.12|3349.15|3348.85|3347.4|3347.08|365
1752826500000|2025-07-18 08:15:00|3347.35|3347.05|3347.4|3346.9|3347.83|3347.49|3346.33|3346.03|521
1752826800000|2025-07-18 08:20:00|3347.12|3346.82|3347.38|3347.08|3348.3|3347.85|3346.6|3346.3|333
1752827100000|2025-07-18 08:25:00|3347.39|3347.09|3348.83|3348.53|3349.13|3348.63|3347.05|3346.72|342
1752827400000|2025-07-18 08:30:00|3348.79|3348.49|3348.58|3348.28|3350.24|3349.83|3348.55|3348.07|447
1752827700000|2025-07-18 08:35:00|3348.59|3348.29|3347.9|3347.4|3349.27|3348.97|3347.69|3347.31|359
1752828000000|2025-07-18 08:40:00|3347.94|3347.44|3349.4|3349.1|3349.47|3349.17|3347.73|3347.23|245
1752828300000|2025-07-18 08:45:00|3349.28|3348.98|3348.92|3348.62|3349.73|3349.28|3348.29|3347.79|276
1752828600000|2025-07-18 08:50:00|3348.93|3348.43|3348.87|3348.57|3349.06|3348.76|3348.04|3347.54|246
1752828900000|2025-07-18 08:55:00|3348.97|3348.67|3347.76|3347.46|3348.97|3348.67|3347.18|3346.68|299
1752829200000|2025-07-18 09:00:00|3347.71|3347.41|3349.31|3348.81|3349.6|3349.27|3347.7|3347.33|344
1752829500000|2025-07-18 09:05:00|3349.34|3348.84|3352.33|3352.03|3354.63|3354.33|3349.34|3348.84|763
1752829800000|2025-07-18 09:10:00|3352.42|3352.12|3352.16|3351.66|3353.82|3353.49|3351.88|3351.47|575
1752830100000|2025-07-18 09:15:00|3352.07|3351.77|3352|3351.5|3352.78|3352.28|3350.77|3350.47|348
1752830400000|2025-07-18 09:20:00|3352.15|3351.65|3352.52|3352.02|3352.82|3352.32|3350.54|3350.24|328
1752830700000|2025-07-18 09:25:00|3352.42|3352.12|3352.05|3351.75|3353.04|3352.61|3351.98|3351.54|289
1752831000000|2025-07-18 09:30:00|3352.08|3351.78|3353.78|3353.28|3353.91|3353.41|3351.63|3351.33|366
1752831300000|2025-07-18 09:35:00|3353.73|3353.23|3354.63|3354.33|3354.94|3354.64|3353.55|3353.05|376
1752831600000|2025-07-18 09:40:00|3354.73|3354.43|3353.5|3353|3354.8|3354.5|3353.26|3352.83|332
1752831900000|2025-07-18 09:45:00|3353.45|3352.95|3353.45|3352.95|3353.99|3353.49|3352.99|3352.49|271
1752832200000|2025-07-18 09:50:00|3353.42|3352.92|3352.79|3352.29|3354.09|3353.61|3352.53|3352.03|342
1752832500000|2025-07-18 09:55:00|3352.84|3352.34|3352.94|3352.44|3353.67|3353.17|3351.19|3350.69|463
1752832800000|2025-07-18 10:00:00|3352.58|3352.28|3350.11|3349.61|3352.88|3352.48|3349.24|3348.74|403
1752833100000|2025-07-18 10:05:00|3350.06|3349.56|3350.43|3350.13|3350.86|3350.36|3348.06|3347.76|734
1752833400000|2025-07-18 10:10:00|3350.45|3350.15|3351.88|3351.38|3352.62|3352.18|3350.41|3350.11|651
1752833700000|2025-07-18 10:15:00|3351.85|3351.35|3350.17|3349.67|3352.39|3352.02|3349.96|3349.55|370
1752834000000|2025-07-18 10:20:00|3350.2|3349.7|3351.5|3351|3352.37|3351.87|3349.5|3349|408
1752834300000|2025-07-18 10:25:00|3351.3|3350.8|3350.78|3350.48|3351.53|3351.1|3350.17|3349.72|254
1752834600000|2025-07-18 10:30:00|3350.85|3350.55|3351.45|3351.15|3352.39|3351.89|3350.65|3350.28|229
1752834900000|2025-07-18 10:35:00|3351.47|3351.17|3353.01|3352.71|3353.16|3352.72|3350.98|3350.6|205
1752835200000|2025-07-18 10:40:00|3352.99|3352.69|3352.04|3351.74|3353.26|3352.82|3351.06|3350.56|244
1752835500000|2025-07-18 10:45:00|3352.14|3351.64|3351.74|3351.44|3352.32|3351.84|3351.05|3350.55|204
1752835800000|2025-07-18 10:50:00|3351.77|3351.47|3351.13|3350.83|3352.02|3351.72|3350.74|3350.44|243
1752836100000|2025-07-18 10:55:00|3351.03|3350.73|3351.72|3351.42|3352.08|3351.78|3350.08|3349.72|335
1752836400000|2025-07-18 11:00:00|3351.62|3351.32|3352.64|3352.34|3353.36|3352.86|3350.98|3350.48|459
1752836700000|2025-07-18 11:05:00|3352.6|3352.1|3352.73|3352.43|3353.66|3353.36|3352.51|3352.1|273
1752837000000|2025-07-18 11:10:00|3352.84|3352.34|3353.13|3352.83|3353.61|3353.31|3351.7|3351.29|310
1752837300000|2025-07-18 11:15:00|3353.07|3352.77|3353.2|3352.7|3353.61|3353.31|3352.66|3352.36|224
1752837600000|2025-07-18 11:20:00|3353.23|3352.73|3354|3353.5|3354|3353.6|3352.52|3352.02|274
1752837900000|2025-07-18 11:25:00|3354.02|3353.52|3353.12|3352.62|3354.08|3353.61|3352.97|3352.52|219
1752838200000|2025-07-18 11:30:00|3353.07|3352.77|3353.85|3353.35|3354.19|3353.76|3352.34|3351.84|387
1752838500000|2025-07-18 11:35:00|3353.81|3353.31|3355.42|3354.92|3355.56|3355.06|3353.44|3353.05|399
1752838800000|2025-07-18 11:40:00|3355.31|3354.81|3356.15|3355.65|3356.36|3355.86|3355.13|3354.72|563
1752839100000|2025-07-18 11:45:00|3356.25|3355.75|3356.07|3355.57|3358.17|3357.68|3355.63|3355.33|747
1752839400000|2025-07-18 11:50:00|3356.14|3355.64|3354.63|3354.33|3357.1|3356.61|3354.04|3353.64|606
1752839700000|2025-07-18 11:55:00|3354.8|3354.3|3354.93|3354.43|3355.8|3355.31|3353.69|3353.39|508
1752840000000|2025-07-18 12:00:00|3354.96|3354.46|3358.44|3358.14|3359.43|3358.93|3354.84|3354.34|939
1752840300000|2025-07-18 12:05:00|3358.47|3358.17|3357.97|3357.67|3359.47|3358.97|3357.18|3356.88|617
1752840600000|2025-07-18 12:10:00|3357.82|3357.52|3359.53|3359.23|3359.97|3359.59|3357.73|3357.4|561
1752840900000|2025-07-18 12:15:00|3359.62|3359.12|3359.1|3358.8|3360.05|3359.71|3358.34|3358|521
1752841200000|2025-07-18 12:20:00|3359.07|3358.77|3358.23|3357.73|3360.26|3359.96|3357.72|3357.22|825
1752841500000|2025-07-18 12:25:00|3358.18|3357.88|3358.05|3357.55|3358.63|3358.33|3356.56|3356.07|609
1752841800000|2025-07-18 12:30:00|3358.25|3357.75|3359.11|3358.81|3360.57|3360.07|3358.1|3357.75|636
1752842100000|2025-07-18 12:35:00|3359.14|3358.64|3358.73|3358.43|3360.42|3359.96|3357.25|3356.93|669
1752842400000|2025-07-18 12:40:00|3359.03|3358.73|3360.75|3360.45|3361.27|3360.77|3359.03|3358.73|670
1752842700000|2025-07-18 12:45:00|3360.55|3360.25|3359.19|3358.69|3360.82|3360.52|3358.98|3358.48|467
1752843000000|2025-07-18 12:50:00|3359.16|3358.66|3360.14|3359.84|3361.71|3361.27|3359.11|3358.61|669
1752843300000|2025-07-18 12:55:00|3360.31|3359.81|3360.04|3359.74|3360.63|3360.33|3359.27|3358.85|520
1752843600000|2025-07-18 13:00:00|3360.09|3359.59|3358.16|3357.86|3360.15|3359.85|3356.63|3356.33|974
1752843900000|2025-07-18 13:05:00|3358.15|3357.85|3358.95|3358.65|3359.54|3359.24|3357.54|3357.24|631
1752844200000|2025-07-18 13:10:00|3359.25|3358.95|3360.19|3359.89|3360.53|3360.13|3358.93|3358.47|520
1752844500000|2025-07-18 13:15:00|3360.21|3359.91|3358.79|3358.49|3360.6|3360.1|3358.16|3357.86|558
1752844800000|2025-07-18 13:20:00|3358.74|3358.44|3358.05|3357.55|3359.32|3359.02|3356.31|3355.81|746
1752845100000|2025-07-18 13:25:00|3358|3357.5|3358.53|3358.23|3360.06|3359.66|3357.7|3357.2|552
1752845400000|2025-07-18 13:30:00|3358.58|3358.28|3356.17|3355.67|3358.72|3358.42|3353.75|3353.37|1493
1752845700000|2025-07-18 13:35:00|3356.2|3355.7|3353.68|3353.18|3356.5|3356.2|3352.28|3351.98|1059
1752846000000|2025-07-18 13:40:00|3353.58|3353.08|3355.71|3355.21|3356|3355.5|3352.95|3352.65|787
1752846300000|2025-07-18 13:45:00|3355.74|3355.24|3354.52|3354.02|3355.85|3355.46|3353.44|3352.94|779
1752846600000|2025-07-18 13:50:00|3354.47|3353.97|3355.15|3354.65|3356.58|3356.28|3353.93|3353.63|661
1752846900000|2025-07-18 13:55:00|3355.17|3354.67|3355.8|3355.3|3357.57|3357.27|3354.72|3354.42|660
1752847200000|2025-07-18 14:00:00|3355.76|3355.26|3356.03|3355.73|3357.46|3357.01|3354.94|3354.64|784
1752847500000|2025-07-18 14:05:00|3356.04|3355.74|3357.13|3356.83|3359.5|3359.05|3355.74|3355.29|1174
1752847800000|2025-07-18 14:10:00|3357.08|3356.78|3355.23|3354.93|3358.26|3357.94|3355.17|3354.77|984
1752848100000|2025-07-18 14:15:00|3355.27|3354.97|3353.39|3353.09|3355.6|3355.27|3351.44|3350.95|1047
1752848400000|2025-07-18 14:20:00|3353.34|3353.04|3355.77|3355.27|3355.93|3355.47|3353.19|3352.85|708
1752848700000|2025-07-18 14:25:00|3355.89|3355.59|3354.28|3353.98|3356.33|3355.84|3354.02|3353.63|651
1752849000000|2025-07-18 14:30:00|3354.33|3354.03|3355.66|3355.36|3356.1|3355.66|3353.87|3353.4|663
1752849300000|2025-07-18 14:35:00|3355.76|3355.46|3355.37|3354.87|3357.41|3356.95|3355.04|3354.74|717
1752849600000|2025-07-18 14:40:00|3355.41|3354.91|3354.86|3354.36|3357.15|3356.65|3354.85|3354.36|478
1752849900000|2025-07-18 14:45:00|3354.9|3354.6|3355.17|3354.67|3356.66|3356.36|3354.68|3354.28|474
1752850200000|2025-07-18 14:50:00|3355.11|3354.81|3354.89|3354.59|3355.67|3355.17|3354.13|3353.7|522
1752850500000|2025-07-18 14:55:00|3354.84|3354.54|3354.79|3354.29|3355.58|3355.17|3354.45|3354.08|473
1752850800000|2025-07-18 15:00:00|3354.78|3354.48|3354.51|3354.01|3355.13|3354.83|3353.38|3353.06|600
1752851100000|2025-07-18 15:05:00|3354.61|3354.11|3354.5|3354.2|3354.61|3354.28|3353.22|3352.92|491
1752851400000|2025-07-18 15:10:00|3354.46|3354.16|3353.23|3352.93|3356.2|3355.75|3352.73|3352.41|662
1752851700000|2025-07-18 15:15:00|3353.36|3352.86|3353.84|3353.54|3354.62|3354.12|3352.63|3352.33|939
1752852000000|2025-07-18 15:20:00|3353.74|3353.44|3354.01|3353.71|3354.39|3354.06|3352.84|3352.54|451
1752852300000|2025-07-18 15:25:00|3354.06|3353.76|3353.96|3353.66|3354.71|3354.36|3353.18|3352.75|498
1752852600000|2025-07-18 15:30:00|3353.78|3353.48|3352.89|3352.39|3353.82|3353.48|3352.47|3352.07|450
1752852900000|2025-07-18 15:35:00|3352.96|3352.46|3353.81|3353.31|3354.72|3354.42|3352.64|3352.34|461
1752853200000|2025-07-18 15:40:00|3353.76|3353.46|3355.36|3354.86|3355.55|3355.25|3353.76|3353.31|387
1752853500000|2025-07-18 15:45:00|3355.29|3354.99|3355.35|3355.05|3356.73|3356.32|3354.83|3354.43|529
1752853800000|2025-07-18 15:50:00|3355.37|3355.07|3354.75|3354.45|3355.72|3355.22|3353.66|3353.36|431
1752854100000|2025-07-18 15:55:00|3354.6|3354.3|3354.11|3353.61|3355|3354.5|3353.73|3353.34|383
1752854400000|2025-07-18 16:00:00|3354|3353.7|3355.13|3354.83|3355.59|3355.25|3353.89|3353.54|539
1752854700000|2025-07-18 16:05:00|3355.06|3354.76|3353.62|3353.32|3355.72|3355.37|3353.36|3353.06|423
1752855000000|2025-07-18 16:10:00|3353.57|3353.27|3351.67|3351.37|3354.41|3354.11|3351.45|3351.05|545
1752855300000|2025-07-18 16:15:00|3351.63|3351.33|3353.7|3353.4|3354.09|3353.62|3351.29|3350.79|476
1752855600000|2025-07-18 16:20:00|3353.67|3353.37|3353.39|3352.89|3354.71|3354.33|3352.56|3352.06|523
1752855900000|2025-07-18 16:25:00|3353.45|3352.95|3353.82|3353.52|3354.32|3354.02|3353.08|3352.78|440
1752856200000|2025-07-18 16:30:00|3353.75|3353.45|3356.4|3356.1|3356.68|3356.34|3353.59|3353.14|466
1752856500000|2025-07-18 16:35:00|3356.43|3356.13|3355.28|3354.98|3357.74|3357.44|3355.15|3354.75|509
1752856800000|2025-07-18 16:40:00|3355.33|3355.03|3354.88|3354.58|3355.91|3355.49|3353.24|3352.94|532
1752857100000|2025-07-18 16:45:00|3354.78|3354.48|3354.91|3354.61|3355.78|3355.35|3354.1|3353.69|440
1752857400000|2025-07-18 16:50:00|3354.93|3354.63|3353.17|3352.87|3355.01|3354.71|3352.23|3351.93|435
1752857700000|2025-07-18 16:55:00|3353.27|3352.97|3353.74|3353.44|3354.41|3354.02|3353.01|3352.71|421
1752858000000|2025-07-18 17:00:00|3353.73|3353.43|3352.97|3352.67|3354|3353.62|3352.59|3352.14|445
1752858300000|2025-07-18 17:05:00|3352.96|3352.66|3353.14|3352.84|3353.82|3353.41|3352.75|3352.36|413
1752858600000|2025-07-18 17:10:00|3353.26|3352.96|3352.37|3352.07|3353.57|3353.15|3352.28|3351.95|243
1752858900000|2025-07-18 17:15:00|3352.34|3352.04|3352.63|3352.33|3353.27|3352.88|3352.24|3351.91|322
1752859200000|2025-07-18 17:20:00|3352.58|3352.28|3352.43|3352.13|3352.97|3352.55|3350.62|3350.22|439
1752859500000|2025-07-18 17:25:00|3352.67|3352.17|3352.06|3351.76|3352.69|3352.27|3350.86|3350.56|441
1752859800000|2025-07-18 17:30:00|3352.11|3351.81|3352.24|3351.94|3352.72|3352.24|3351.41|3351.01|314
1752860100000|2025-07-18 17:35:00|3352.19|3351.89|3352.3|3351.8|3352.73|3352.24|3351.22|3350.79|208
1752860400000|2025-07-18 17:40:00|3352.04|3351.74|3351.47|3351.17|3352.22|3351.74|3351.11|3350.65|282
1752860700000|2025-07-18 17:45:00|3351.49|3350.99|3351.36|3351.06|3351.98|3351.68|3351.09|3350.61|361
1752861000000|2025-07-18 17:50:00|3351.34|3351.04|3351.89|3351.39|3352.2|3351.8|3351.34|3350.87|321
1752861300000|2025-07-18 17:55:00|3351.62|3351.32|3352.52|3352.22|3352.94|3352.54|3351.61|3351.29|331
1752861600000|2025-07-18 18:00:00|3352.5|3352.2|3353.17|3352.67|3353.79|3353.4|3352.5|3352.2|370
1752861900000|2025-07-18 18:05:00|3353.11|3352.81|3351.46|3351.16|3353.3|3352.91|3351.13|3350.71|378
1752862200000|2025-07-18 18:10:00|3351.57|3351.27|3350.98|3350.48|3352.42|3352.12|3350.45|3350.15|412
1752862500000|2025-07-18 18:15:00|3351.01|3350.71|3351.38|3351.08|3351.54|3351.14|3350.43|3350.01|493
1752862800000|2025-07-18 18:20:00|3351.39|3351.09|3352.27|3351.97|3352.46|3352.11|3351.02|3350.52|296
1752863100000|2025-07-18 18:25:00|3352.3|3351.8|3352.08|3351.78|3352.88|3352.39|3351.97|3351.61|245
1752863400000|2025-07-18 18:30:00|3352.17|3351.87|3352.19|3351.89|3353.04|3352.66|3351.81|3351.39|244
1752863700000|2025-07-18 18:35:00|3352.25|3351.75|3352.78|3352.28|3352.78|3352.41|3351.92|3351.46|312
1752864000000|2025-07-18 18:40:00|3352.44|3352.14|3351.78|3351.48|3352.68|3352.2|3351.59|3351.21|191
1752864300000|2025-07-18 18:45:00|3351.79|3351.49|3352.11|3351.61|3352.14|3351.66|3350.95|3350.54|279
1752864600000|2025-07-18 18:50:00|3351.98|3351.68|3351.55|3351.25|3352.16|3351.86|3351.2|3350.79|305
1752864900000|2025-07-18 18:55:00|3351.53|3351.23|3351.47|3351.17|3352.13|3351.64|3351.37|3351.07|311
1752865200000|2025-07-18 19:00:00|3351.36|3351.06|3352.66|3352.36|3352.7|3352.37|3351.25|3350.85|399
1752865500000|2025-07-18 19:05:00|3352.63|3352.33|3352.08|3351.78|3353.08|3352.78|3351.71|3351.21|424
1752865800000|2025-07-18 19:10:00|3352.12|3351.82|3351.85|3351.55|3352.16|3351.82|3351.41|3351.11|346
1752866100000|2025-07-18 19:15:00|3351.8|3351.5|3351.69|3351.39|3352.14|3351.72|3351.48|3351.03|373
1752866400000|2025-07-18 19:20:00|3351.66|3351.36|3351.29|3350.99|3351.91|3351.61|3351.14|3350.77|362
1752866700000|2025-07-18 19:25:00|3351.28|3350.98|3351.06|3350.76|3351.6|3351.27|3350.94|3350.59|379
1752867000000|2025-07-18 19:30:00|3351|3350.7|3349.46|3349.16|3351.07|3350.72|3348.89|3348.47|503
1752867300000|2025-07-18 19:35:00|3349.37|3349.07|3348.84|3348.54|3349.61|3349.31|3348.31|3348.01|533
1752867600000|2025-07-18 19:40:00|3348.94|3348.64|3349.65|3349.35|3349.83|3349.44|3348.93|3348.45|546
1752867900000|2025-07-18 19:45:00|3349.68|3349.38|3349.13|3348.83|3350.14|3349.83|3348.69|3348.32|521
1752868200000|2025-07-18 19:50:00|3349.09|3348.79|3348.27|3347.97|3349.18|3348.79|3347.89|3347.49|421
1752868500000|2025-07-18 19:55:00|3348.32|3348.02|3348.45|3348.15|3348.76|3348.46|3347.83|3347.53|661
1752868800000|2025-07-18 20:00:00|3348.3|3348|3348.61|3348.11|3349.24|3348.75|3348.09|3347.7|281
1752869100000|2025-07-18 20:05:00|3348.63|3348.13|3349.24|3348.74|3349.66|3349.16|3348.45|3347.95|164
1752869400000|2025-07-18 20:10:00|3349.34|3348.84|3350.41|3349.91|3350.83|3350.33|3349.2|3348.7|186
1752869700000|2025-07-18 20:15:00|3350.43|3349.93|3350.1|3349.6|3351.13|3350.63|3350.06|3349.56|130
1752870000000|2025-07-18 20:20:00|3350.11|3349.61|3349.92|3349.42|3350.55|3350.05|3349.56|3349.06|113
1752870300000|2025-07-18 20:25:00|3350.02|3349.52|3350.37|3349.87|3350.43|3349.93|3349.44|3348.94|99
1752870600000|2025-07-18 20:30:00|3350.34|3349.84|3349.45|3348.95|3350.34|3349.84|3349.19|3348.69|97
1752870900000|2025-07-18 20:35:00|3349.43|3348.93|3350.04|3349.54|3350.3|3349.8|3349.3|3348.8|166
1752871200000|2025-07-18 20:40:00|3350.14|3349.64|3351.54|3351.04|3352.13|3351.63|3349.71|3349.21|183
1752871500000|2025-07-18 20:45:00|3351.51|3351.01|3352.01|3351.71|3352.17|3351.87|3351.01|3350.51|262
1752871800000|2025-07-18 20:50:00|3351.96|3351.66|3351.16|3350.66|3352.17|3351.68|3350.11|3349.61|227
1752872100000|2025-07-18 20:55:00|3351.08|3350.58|3350.23|3349.73|3351.17|3350.67|3349.79|3349.47|318
1753048800000|2025-07-20 22:00:00|3349.87|3349.37|3349|3348.5|3350.85|3350.35|3347.89|3347.49|344
1753049100000|2025-07-20 22:05:00|3349.15|3348.65|3347.59|3347.09|3350.62|3350.12|3346.95|3346.45|450
1753049400000|2025-07-20 22:10:00|3347.56|3347.06|3347.32|3346.82|3348.44|3347.94|3346.43|3345.93|249
1753049700000|2025-07-20 22:15:00|3347.25|3346.75|3345.82|3345.52|3347.92|3347.43|3345.59|3345.19|251
1753050000000|2025-07-20 22:20:00|3345.96|3345.46|3347.79|3347.29|3347.99|3347.49|3345.39|3345.09|265
1753050300000|2025-07-20 22:25:00|3347.89|3347.39|3348.36|3347.86|3348.38|3347.88|3347.07|3346.57|158
1753050600000|2025-07-20 22:30:00|3348.29|3347.79|3348.37|3347.87|3348.4|3347.92|3347.2|3346.7|104
1753050900000|2025-07-20 22:35:00|3348.27|3347.77|3347.73|3347.23|3348.57|3348.07|3347.31|3346.81|95
1753051200000|2025-07-20 22:40:00|3347.72|3347.22|3347.61|3347.31|3348.32|3347.82|3347.58|3347.14|101
1753051500000|2025-07-20 22:45:00|3347.48|3347.11|3347.22|3346.72|3348.04|3347.54|3347.13|3346.63|113
1753051800000|2025-07-20 22:50:00|3347.16|3346.86|3347.62|3347.12|3348.08|3347.58|3346.61|3346.29|114
1753052100000|2025-07-20 22:55:00|3347.53|3347.03|3347.98|3347.48|3348.49|3347.99|3346.98|3346.57|117
1753052400000|2025-07-20 23:00:00|3347.83|3347.33|3347.37|3347.07|3349.59|3349.19|3347.29|3346.86|193
1753052700000|2025-07-20 23:05:00|3347.33|3347.03|3347.09|3346.59|3347.57|3347.11|3346.57|3346.14|129
1753053000000|2025-07-20 23:10:00|3347.04|3346.54|3346.58|3346.08|3347.08|3346.58|3346.02|3345.68|92
1753053300000|2025-07-20 23:15:00|3346.6|3346.1|3346.32|3346.02|3346.6|3346.1|3345.7|3345.37|134
1753053600000|2025-07-20 23:20:00|3346.31|3346.01|3346.67|3346.17|3346.97|3346.47|3345.89|3345.51|111
1753053900000|2025-07-20 23:25:00|3346.77|3346.27|3346.89|3346.39|3347.35|3346.85|3346.47|3346.12|100
1753054200000|2025-07-20 23:30:00|3346.94|3346.44|3346.81|3346.31|3347.35|3346.85|3345.9|3345.4|110
1753054500000|2025-07-20 23:35:00|3346.72|3346.22|3347.08|3346.58|3347.08|3346.59|3346.09|3345.69|73
1753054800000|2025-07-20 23:40:00|3347.01|3346.71|3347.44|3346.94|3347.74|3347.24|3346.52|3346.05|94
1753055100000|2025-07-20 23:45:00|3347.74|3347.24|3347.98|3347.48|3348.3|3347.91|3347.08|3346.65|132
1753055400000|2025-07-20 23:50:00|3348.25|3347.75|3349.52|3349.02|3349.66|3349.36|3347.89|3347.5|150
1753055700000|2025-07-20 23:55:00|3349.68|3349.18|3349.54|3349.04|3349.68|3349.18|3348.49|3347.99|163
1753056000000|2025-07-21 00:00:00|3349.48|3348.98|3349.2|3348.7|3350|3349.58|3347.9|3347.4|309
1753056300000|2025-07-21 00:05:00|3349.1|3348.6|3350.21|3349.71|3350.21|3349.71|3349|3348.6|113
1753056600000|2025-07-21 00:10:00|3350.27|3349.77|3350.4|3349.9|3350.83|3350.44|3349.34|3348.84|263
1753056900000|2025-07-21 00:15:00|3350.39|3349.89|3351.26|3350.76|3351.5|3351|3350.08|3349.65|208
1753057200000|2025-07-21 00:20:00|3351.03|3350.53|3350.52|3350.02|3351.4|3351.1|3350.41|3349.98|138
1753057500000|2025-07-21 00:25:00|3350.48|3349.98|3352.35|3351.85|3352.35|3351.85|3350.37|3349.95|114
1753057800000|2025-07-21 00:30:00|3352.5|3352|3353.48|3352.98|3353.53|3353.03|3352.31|3351.86|237
1753058100000|2025-07-21 00:35:00|3353.73|3353.23|3353.72|3353.22|3354.21|3353.71|3352.94|3352.47|211
1753058400000|2025-07-21 00:40:00|3353.71|3353.21|3353.85|3353.35|3354.06|3353.62|3352.66|3352.16|173
1753058700000|2025-07-21 00:45:00|3353.82|3353.52|3354.59|3354.09|3355.1|3354.6|3353.25|3352.75|170
1753059000000|2025-07-21 00:50:00|3354.57|3354.07|3353.59|3353.09|3355.15|3354.65|3352.21|3351.82|232
1753059300000|2025-07-21 00:55:00|3353.74|3353.29|3352.79|3352.29|3353.99|3353.49|3352.28|3351.78|191
1753059600000|2025-07-21 01:00:00|3352.45|3352.15|3354.21|3353.91|3355.55|3355.05|3352.29|3351.99|401
1753059900000|2025-07-21 01:05:00|3354.2|3353.9|3357.43|3356.93|3357.73|3357.23|3354|3353.63|434
1753060200000|2025-07-21 01:10:00|3357.32|3357.02|3357.27|3356.77|3357.98|3357.48|3356.42|3355.94|304
1753060500000|2025-07-21 01:15:00|3357.3|3357|3357.32|3356.82|3358.22|3357.72|3356.27|3355.82|255
1753060800000|2025-07-21 01:20:00|3357.28|3356.78|3357.82|3357.32|3357.87|3357.55|3356.33|3355.83|208
1753061100000|2025-07-21 01:25:00|3357.87|3357.37|3358.3|3357.8|3359.04|3358.54|3357.76|3357.26|266
1753061400000|2025-07-21 01:30:00|3358.24|3357.74|3358.36|3357.86|3358.87|3358.43|3357.91|3357.41|205
1753061700000|2025-07-21 01:35:00|3358.49|3358.19|3357.55|3357.05|3358.89|3358.4|3357.01|3356.51|270
1753062000000|2025-07-21 01:40:00|3357.54|3357.04|3356.93|3356.43|3358.63|3358.13|3356.74|3356.25|323
1753062300000|2025-07-21 01:45:00|3356.92|3356.42|3357.13|3356.83|3357.45|3356.95|3354.65|3354.27|425
1753062600000|2025-07-21 01:50:00|3357.08|3356.78|3357.49|3356.99|3357.93|3357.46|3356.78|3356.37|286
1753062900000|2025-07-21 01:55:00|3357.42|3356.92|3356.76|3356.46|3358.4|3357.92|3356.76|3356.46|239
1753063200000|2025-07-21 02:00:00|3356.84|3356.54|3355.36|3355.06|3356.84|3356.54|3354.59|3354.29|404
1753063500000|2025-07-21 02:05:00|3355.4|3355.1|3354.87|3354.57|3355.89|3355.48|3354.53|3354.03|250
1753063800000|2025-07-21 02:10:00|3354.81|3354.51|3354.47|3353.97|3355.8|3355.3|3354.11|3353.62|257
1753064100000|2025-07-21 02:15:00|3354.52|3354.02|3356.17|3355.67|3356.18|3355.68|3354.22|3353.82|229
1753064400000|2025-07-21 02:20:00|3356.07|3355.77|3356.71|3356.21|3356.87|3356.37|3355.4|3355.06|228
1753064700000|2025-07-21 02:25:00|3356.76|3356.26|3357.36|3356.86|3357.52|3357.05|3356.28|3355.82|220
1753065000000|2025-07-21 02:30:00|3357.66|3357.16|3355.02|3354.52|3357.66|3357.24|3354.51|3354.17|271
1753065300000|2025-07-21 02:35:00|3355.07|3354.57|3354.68|3354.18|3355.26|3354.77|3354.27|3353.97|142
1753065600000|2025-07-21 02:40:00|3354.44|3354.14|3353.52|3353.02|3354.48|3354.14|3352.7|3352.23|283
1753065900000|2025-07-21 02:45:00|3353.42|3352.92|3353.07|3352.57|3354.04|3353.55|3352.43|3351.93|225
1753066200000|2025-07-21 02:50:00|3352.97|3352.47|3353.91|3353.41|3354.29|3353.82|3352.74|3352.38|212
1753066500000|2025-07-21 02:55:00|3353.93|3353.43|3354.61|3354.11|3355.06|3354.56|3353.93|3353.43|186
1753066800000|2025-07-21 03:00:00|3354.64|3354.14|3354.12|3353.62|3355.24|3354.74|3353.95|3353.45|138
1753067100000|2025-07-21 03:05:00|3354.22|3353.72|3354.98|3354.68|3355.17|3354.7|3354.14|3353.64|131
1753067400000|2025-07-21 03:10:00|3355.16|3354.66|3356.34|3355.84|3356.88|3356.53|3354.55|3354.15|273
1753067700000|2025-07-21 03:15:00|3356.29|3355.79|3356.01|3355.51|3357.24|3356.86|3355.31|3354.94|253
1753068000000|2025-07-21 03:20:00|3356.02|3355.52|3355.25|3354.95|3356.96|3356.63|3354.88|3354.58|319
1753068300000|2025-07-21 03:25:00|3355.1|3354.8|3354.96|3354.46|3355.4|3355.1|3354.07|3353.77|189
1753068600000|2025-07-21 03:30:00|3354.86|3354.36|3353.72|3353.42|3354.96|3354.62|3353.54|3353.24|119
1753068900000|2025-07-21 03:35:00|3353.73|3353.43|3352.48|3351.98|3354.02|3353.72|3351.75|3351.43|214
1753069200000|2025-07-21 03:40:00|3352.49|3351.99|3353.03|3352.53|3353.07|3352.66|3351.74|3351.32|180
1753069500000|2025-07-21 03:45:00|3352.89|3352.59|3351.85|3351.55|3353.38|3352.93|3351.72|3351.42|132
1753069800000|2025-07-21 03:50:00|3351.81|3351.51|3351.63|3351.33|3352.89|3352.4|3351.47|3350.97|134
1753070100000|2025-07-21 03:55:00|3351.7|3351.2|3351.59|3351.09|3352|3351.59|3351.15|3350.65|123
1753070400000|2025-07-21 04:00:00|3351.49|3350.99|3351.5|3351|3352.07|3351.57|3351.24|3350.79|149
1753070700000|2025-07-21 04:05:00|3351.34|3350.84|3352.67|3352.17|3352.83|3352.36|3350.75|3350.25|189
1753071000000|2025-07-21 04:10:00|3352.57|3352.07|3351.87|3351.37|3352.57|3352.07|3351.56|3351.26|98
1753071300000|2025-07-21 04:15:00|3351.67|3351.17|3352.99|3352.69|3353.1|3352.69|3351.27|3350.77|117
1753071600000|2025-07-21 04:20:00|3353|3352.7|3353.55|3353.05|3353.91|3353.47|3353|3352.52|152
1753071900000|2025-07-21 04:25:00|3353.59|3353.09|3355.14|3354.84|3355.29|3354.84|3353.37|3352.87|139
1753072200000|2025-07-21 04:30:00|3355.13|3354.83|3355.94|3355.44|3356.16|3355.66|3354.8|3354.3|145
1753072500000|2025-07-21 04:35:00|3355.96|3355.46|3355.83|3355.53|3356.07|3355.75|3355.2|3354.7|117
1753072800000|2025-07-21 04:40:00|3355.79|3355.29|3357.08|3356.78|3357.7|3357.26|3355.24|3354.8|266
1753073100000|2025-07-21 04:45:00|3357.05|3356.75|3357.17|3356.67|3357.7|3357.28|3356.51|3356.01|217
1753073400000|2025-07-21 04:50:00|3357.13|3356.83|3358.34|3358.04|3358.67|3358.29|3357.03|3356.58|221
1753073700000|2025-07-21 04:55:00|3358.39|3358.09|3357.96|3357.66|3359.27|3358.78|3357.86|3357.56|195
1753074000000|2025-07-21 05:00:00|3357.86|3357.56|3359.22|3358.92|3359.36|3359.06|3357.86|3357.56|230
1753074300000|2025-07-21 05:05:00|3359.25|3358.95|3359.8|3359.5|3360.59|3360.29|3358.89|3358.51|291
1753074600000|2025-07-21 05:10:00|3359.79|3359.49|3363.04|3362.54|3363.16|3362.84|3359.69|3359.3|669
1753074900000|2025-07-21 05:15:00|3363.26|3362.76|3363.83|3363.33|3364.71|3364.34|3362.73|3362.25|463
1753075200000|2025-07-21 05:20:00|3363.85|3363.35|3365.36|3365.06|3365.86|3365.36|3363.78|3363.33|464
1753075500000|2025-07-21 05:25:00|3365.34|3365.04|3367.04|3366.74|3368.87|3368.57|3365.34|3364.92|667
1753075800000|2025-07-21 05:30:00|3367.05|3366.75|3369.04|3368.74|3369.55|3369.1|3364.9|3364.6|920
1753076100000|2025-07-21 05:35:00|3368.99|3368.69|3367.15|3366.65|3369.87|3369.46|3366.96|3366.48|564
1753076400000|2025-07-21 05:40:00|3367.16|3366.66|3367.36|3366.86|3368.32|3367.82|3366.53|3366.03|364
1753076700000|2025-07-21 05:45:00|3367.48|3366.98|3367.67|3367.17|3368.65|3368.16|3367.09|3366.66|383
1753077000000|2025-07-21 05:50:00|3367.65|3367.15|3367.3|3367|3368.42|3368.1|3366.62|3366.32|310
1753077300000|2025-07-21 05:55:00|3367.29|3366.99|3366.77|3366.47|3368.26|3367.96|3366.77|3366.47|280
1753077600000|2025-07-21 06:00:00|3366.82|3366.52|3366.15|3365.65|3368.6|3368.3|3365.77|3365.27|448
1753077900000|2025-07-21 06:05:00|3366.13|3365.63|3367.39|3367.09|3367.82|3367.32|3365.52|3365.22|440
1753078200000|2025-07-21 06:10:00|3367.38|3367.08|3366.85|3366.55|3368.04|3367.74|3366.5|3366.07|281
1753078500000|2025-07-21 06:15:00|3366.87|3366.57|3368|3367.5|3369.11|3368.81|3366.69|3366.39|604
1753078800000|2025-07-21 06:20:00|3367.99|3367.49|3368.26|3367.76|3368.73|3368.39|3367.78|3367.38|388
1753079100000|2025-07-21 06:25:00|3368.28|3367.78|3370.02|3369.52|3370.48|3370.18|3368.18|3367.68|532
1753079400000|2025-07-21 06:30:00|3369.83|3369.33|3370.14|3369.64|3370.95|3370.46|3369.56|3369.1|590
1753079700000|2025-07-21 06:35:00|3370.36|3369.86|3369.44|3369.14|3370.96|3370.46|3369.32|3368.91|534
1753080000000|2025-07-21 06:40:00|3369.43|3369.13|3369.03|3368.73|3369.7|3369.4|3367.87|3367.37|566
1753080300000|2025-07-21 06:45:00|3369.13|3368.83|3370.43|3369.93|3370.53|3370.14|3368.47|3368.02|421
1753080600000|2025-07-21 06:50:00|3370.47|3369.97|3369.24|3368.74|3370.75|3370.45|3368.89|3368.39|536
1753080900000|2025-07-21 06:55:00|3369.22|3368.72|3368.61|3368.31|3369.51|3369.19|3367.54|3367.23|551
1753081200000|2025-07-21 07:00:00|3368.62|3368.32|3370|3369.7|3371|3370.5|3367.17|3366.84|675
1753081500000|2025-07-21 07:05:00|3369.98|3369.68|3369.24|3368.94|3370.09|3369.69|3369.01|3368.61|363
1753081800000|2025-07-21 07:10:00|3369.16|3368.86|3368.5|3368|3369.37|3368.94|3367.85|3367.39|524
1753082100000|2025-07-21 07:15:00|3368.41|3367.91|3366.83|3366.33|3368.77|3368.27|3366.16|3365.71|490
1753082400000|2025-07-21 07:20:00|3366.88|3366.38|3365.19|3364.89|3367.17|3366.67|3365.06|3364.56|656
1753082700000|2025-07-21 07:25:00|3365.24|3364.94|3366.56|3366.06|3366.64|3366.14|3365.08|3364.58|390
1753083000000|2025-07-21 07:30:00|3366.57|3366.07|3366.85|3366.55|3366.88|3366.58|3365.61|3365.29|453
1753083300000|2025-07-21 07:35:00|3366.75|3366.45|3367.3|3366.8|3367.84|3367.38|3366.52|3366.11|331
1753083600000|2025-07-21 07:40:00|3367.36|3366.86|3365.82|3365.32|3367.51|3367.01|3365.63|3365.18|360
1753083900000|2025-07-21 07:45:00|3365.79|3365.29|3366.2|3365.7|3367.04|3366.74|3365.69|3365.2|397
1753084200000|2025-07-21 07:50:00|3366.21|3365.71|3364.56|3364.06|3366.31|3365.83|3364.34|3363.9|538
1753084500000|2025-07-21 07:55:00|3364.61|3364.11|3365.06|3364.56|3365.98|3365.61|3364.07|3363.6|546
1753084800000|2025-07-21 08:00:00|3365.18|3364.68|3364.51|3364.21|3365.24|3364.74|3363.21|3362.71|633
1753085100000|2025-07-21 08:05:00|3364.53|3364.23|3364.29|3363.79|3365.18|3364.77|3363.88|3363.56|424
1753085400000|2025-07-21 08:10:00|3363.98|3363.68|3364.46|3364.16|3365.39|3364.89|3363.98|3363.68|513
1753085700000|2025-07-21 08:15:00|3364.52|3364.22|3364.37|3364.07|3364.65|3364.31|3363.68|3363.38|300
1753086000000|2025-07-21 08:20:00|3364.35|3364.05|3365.41|3364.91|3365.45|3365.15|3363.16|3362.74|489
1753086300000|2025-07-21 08:25:00|3365.44|3364.94|3365.69|3365.39|3366.29|3365.94|3364.76|3364.46|384
1753086600000|2025-07-21 08:30:00|3365.72|3365.42|3366.34|3366.04|3367.1|3366.8|3365.03|3364.57|488
1753086900000|2025-07-21 08:35:00|3366.31|3366.01|3365.89|3365.39|3367.22|3366.92|3365.5|3365|423
1753087200000|2025-07-21 08:40:00|3365.64|3365.34|3365.41|3365.11|3365.77|3365.46|3364.47|3364.02|376
1753087500000|2025-07-21 08:45:00|3365.37|3365.07|3366.66|3366.16|3366.71|3366.24|3365.04|3364.6|301
1753087800000|2025-07-21 08:50:00|3366.81|3366.31|3366.05|3365.75|3366.94|3366.44|3365.81|3365.33|277
1753088100000|2025-07-21 08:55:00|3366.02|3365.72|3366.07|3365.77|3366.44|3366.05|3365.42|3365.12|265
1753088400000|2025-07-21 09:00:00|3366.12|3365.82|3366.27|3365.97|3366.73|3366.26|3365.26|3364.88|295
1753088700000|2025-07-21 09:05:00|3366.33|3366.03|3364.75|3364.45|3366.47|3366.1|3364.43|3364.09|268
1753089000000|2025-07-21 09:10:00|3364.98|3364.48|3365.51|3365.01|3366.75|3366.45|3364.85|3364.48|288
1753089300000|2025-07-21 09:15:00|3365.48|3364.98|3365.96|3365.66|3366.48|3366.18|3365.28|3364.78|203
1753089600000|2025-07-21 09:20:00|3365.99|3365.69|3366|3365.7|3366.28|3365.98|3365.63|3365.33|145
1753089900000|2025-07-21 09:25:00|3366.03|3365.73|3365.21|3364.91|3366.03|3365.73|3365.17|3364.87|277
1753090200000|2025-07-21 09:30:00|3365.07|3364.77|3364.23|3363.93|3365.69|3365.39|3363.36|3362.87|444
1753090500000|2025-07-21 09:35:00|3364.18|3363.88|3363.98|3363.48|3364.88|3364.48|3363.66|3363.21|314
1753090800000|2025-07-21 09:40:00|3364.08|3363.58|3364.31|3363.81|3364.7|3364.2|3363.09|3362.79|279
1753091100000|2025-07-21 09:45:00|3364.41|3363.91|3364.69|3364.19|3364.82|3364.32|3364.01|3363.51|230
1753091400000|2025-07-21 09:50:00|3364.57|3364.27|3365.79|3365.29|3365.79|3365.37|3364.19|3363.84|281
1753091700000|2025-07-21 09:55:00|3365.83|3365.33|3366.51|3366.21|3366.8|3366.3|3365.02|3364.7|278
1753092000000|2025-07-21 10:00:00|3366.5|3366.2|3367.68|3367.38|3368.43|3367.93|3366.23|3365.73|504
1753092300000|2025-07-21 10:05:00|3367.72|3367.42|3367.44|3367.14|3368.27|3367.97|3366.71|3366.41|450
1753092600000|2025-07-21 10:10:00|3367.36|3367.06|3367.79|3367.49|3367.98|3367.68|3367.19|3366.87|341
1753092900000|2025-07-21 10:15:00|3367.78|3367.48|3366.72|3366.42|3367.78|3367.48|3366.2|3365.9|310
1753093200000|2025-07-21 10:20:00|3366.74|3366.44|3365.66|3365.36|3366.74|3366.44|3365.17|3364.79|327
1753093500000|2025-07-21 10:25:00|3365.63|3365.33|3365.76|3365.46|3366.05|3365.75|3364.88|3364.58|301
1753093800000|2025-07-21 10:30:00|3365.79|3365.49|3363.24|3362.94|3365.86|3365.56|3363.24|3362.94|467
1753094100000|2025-07-21 10:35:00|3363.26|3362.96|3364.08|3363.78|3364.22|3363.92|3362.97|3362.62|367
1753094400000|2025-07-21 10:40:00|3364.28|3363.68|3363.84|3363.54|3364.28|3363.75|3363.1|3362.6|348
1753094700000|2025-07-21 10:45:00|3363.89|3363.59|3364.59|3364.09|3364.79|3364.4|3363.89|3363.59|271
1753095000000|2025-07-21 10:50:00|3364.58|3364.08|3364.99|3364.69|3365.47|3365.07|3364.23|3363.93|238
1753095300000|2025-07-21 10:55:00|3365.08|3364.78|3366.43|3366.13|3366.46|3366.16|3364.92|3364.42|288
1753095600000|2025-07-21 11:00:00|3366.44|3366.14|3367.41|3367.11|3367.78|3367.29|3365.32|3364.9|547
1753095900000|2025-07-21 11:05:00|3367.43|3367.13|3368.02|3367.52|3368.5|3368.08|3366.56|3366.06|265
1753096200000|2025-07-21 11:10:00|3368.06|3367.56|3369.89|3369.39|3370.1|3369.65|3368.01|3367.52|556
1753096500000|2025-07-21 11:15:00|3369.94|3369.44|3370.38|3370.08|3371.53|3371.23|3369.56|3369.08|700
1753096800000|2025-07-21 11:20:00|3370.43|3370.13|3372.13|3371.83|3372.29|3371.99|3369.98|3369.68|504
1753097100000|2025-07-21 11:25:00|3372.14|3371.84|3373.73|3373.43|3374.23|3373.86|3371.46|3371.16|739
1753097400000|2025-07-21 11:30:00|3373.8|3373.3|3372.1|3371.8|3373.92|3373.6|3370.81|3370.51|560
1753097700000|2025-07-21 11:35:00|3371.95|3371.65|3371.78|3371.28|3372.28|3371.98|3370.98|3370.49|318
1753098000000|2025-07-21 11:40:00|3371.77|3371.27|3374.05|3373.75|3374.2|3373.9|3371.69|3371.27|586
1753098300000|2025-07-21 11:45:00|3374.11|3373.81|3374.07|3373.77|3375.12|3374.7|3373.55|3373.14|455
1753098600000|2025-07-21 11:50:00|3374.17|3373.87|3373.87|3373.57|3374.65|3374.35|3373.29|3372.98|395
1753098900000|2025-07-21 11:55:00|3373.78|3373.48|3375.78|3375.48|3376.12|3375.62|3373.58|3373.13|467
1753099200000|2025-07-21 12:00:00|3375.8|3375.5|3376.26|3375.96|3377.54|3377.07|3375.37|3374.98|789
1753099500000|2025-07-21 12:05:00|3376.4|3376.1|3376.09|3375.79|3376.64|3376.34|3375.03|3374.7|527
1753099800000|2025-07-21 12:10:00|3376.51|3376.01|3376|3375.7|3377.24|3376.94|3374.6|3374.15|656
1753100100000|2025-07-21 12:15:00|3376.07|3375.5|3378.7|3378.2|3379.51|3379.07|3375.52|3375.08|664
1753100400000|2025-07-21 12:20:00|3378.62|3378.32|3381.21|3380.71|3381.45|3381.02|3378.62|3378.32|1067
1753100700000|2025-07-21 12:25:00|3380.9|3380.6|3381.79|3381.49|3383.72|3383.42|3380.72|3380.42|1538
1753101000000|2025-07-21 12:30:00|3381.81|3381.51|3384.25|3383.95|3384.85|3384.55|3381.71|3381.34|1179
1753101300000|2025-07-21 12:35:00|3384.21|3383.91|3385.42|3385.12|3385.63|3385.2|3383.11|3382.81|943
1753101600000|2025-07-21 12:40:00|3385.44|3385.14|3386.18|3385.88|3387.63|3387.33|3384.88|3384.44|1259
1753101900000|2025-07-21 12:45:00|3386.19|3385.89|3386.73|3386.43|3387.68|3387.34|3384.95|3384.54|941
1753102200000|2025-07-21 12:50:00|3386.69|3386.39|3387.14|3386.84|3388.96|3388.49|3386.69|3386.32|1014
1753102500000|2025-07-21 12:55:00|3387.19|3386.89|3387.43|3387.13|3388.13|3387.83|3386.2|3385.76|911
1753102800000|2025-07-21 13:00:00|3387.38|3387.08|3388.82|3388.52|3388.87|3388.54|3385.03|3384.73|1270
1753103100000|2025-07-21 13:05:00|3388.81|3388.51|3387.73|3387.43|3389.45|3389|3387.24|3386.94|783
1753103400000|2025-07-21 13:10:00|3387.7|3387.4|3386.81|3386.31|3388.53|3388.03|3386.53|3386.03|703
1753103700000|2025-07-21 13:15:00|3386.86|3386.36|3389.46|3389.16|3389.8|3389.3|3386.08|3385.68|964
1753104000000|2025-07-21 13:20:00|3389.39|3389.09|3388.59|3388.29|3389.79|3389.49|3387.78|3387.48|702
1753104300000|2025-07-21 13:25:00|3388.54|3388.24|3387.05|3386.55|3388.84|3388.38|3386.07|3385.77|645
1753104600000|2025-07-21 13:30:00|3387.18|3386.68|3386.99|3386.69|3387.3|3387|3383.73|3383.43|1223
1753104900000|2025-07-21 13:35:00|3387.02|3386.72|3388.61|3388.31|3389.53|3389.16|3384.82|3384.52|1313
1753105200000|2025-07-21 13:40:00|3388.6|3388.3|3389.47|3389.17|3389.92|3389.48|3387.9|3387.6|1033
1753105500000|2025-07-21 13:45:00|3389.38|3389.08|3391.54|3391.24|3395.67|3395.37|3389.18|3388.84|1774
1753105800000|2025-07-21 13:50:00|3391.69|3391.39|3389.92|3389.62|3392.32|3391.84|3388.83|3388.52|1237
1753106100000|2025-07-21 13:55:00|3389.97|3389.67|3388.95|3388.45|3391|3390.7|3387.36|3386.9|1159
1753106400000|2025-07-21 14:00:00|3389|3388.5|3388.94|3388.64|3390.2|3389.18|3386.67|3384.77|1607
1753106700000|2025-07-21 14:05:00|3388.91|3388.61|3391.77|3391.27|3392.48|3391.98|3388.66|3388.16|1794
1753107000000|2025-07-21 14:10:00|3391.78|3391.28|3394.97|3394.47|3395.35|3394.85|3391.41|3390.91|1277
1753107300000|2025-07-21 14:15:00|3394.92|3394.42|3394.66|3394.16|3396.33|3395.84|3393.77|3393.38|1238
1753107600000|2025-07-21 14:20:00|3394.67|3394.17|3395.78|3395.48|3396.4|3396.06|3394.07|3393.57|1332
1753107900000|2025-07-21 14:25:00|3395.79|3395.49|3397.67|3397.17|3398.44|3398.14|3395.78|3395.37|1443
1753108200000|2025-07-21 14:30:00|3397.69|3397.19|3400.17|3399.87|3400.47|3399.97|3397.33|3396.83|1307
1753108500000|2025-07-21 14:35:00|3400.06|3399.76|3400.05|3399.55|3401.01|3400.51|3399.23|3398.93|1104
1753108800000|2025-07-21 14:40:00|3400.12|3399.62|3399.93|3399.43|3402.05|3401.55|3398.71|3398.34|1704
1753109100000|2025-07-21 14:45:00|3399.79|3399.29|3398.3|3398|3400.25|3399.75|3397.25|3396.95|1269
1753109400000|2025-07-21 14:50:00|3398.39|3398.09|3400.19|3399.89|3400.59|3400.09|3397.88|3397.55|992
1753109700000|2025-07-21 14:55:00|3400.1|3399.8|3400.4|3400.1|3401.23|3400.83|3399.32|3399.02|1128
1753110000000|2025-07-21 15:00:00|3400.41|3400.11|3399.64|3399.34|3401.17|3400.74|3399.08|3398.66|1397
1753110300000|2025-07-21 15:05:00|3399.72|3399.42|3399.16|3398.86|3400.54|3400.24|3398.74|3398.34|1060
1753110600000|2025-07-21 15:10:00|3399.14|3398.84|3397.23|3396.73|3399.28|3398.98|3396.96|3396.66|1362
1753110900000|2025-07-21 15:15:00|3397.24|3396.74|3398.97|3398.67|3399.03|3398.73|3395.93|3395.63|1385
1753111200000|2025-07-21 15:20:00|3398.98|3398.68|3401.11|3400.61|3401.29|3400.79|3398.66|3398.36|1128
1753111500000|2025-07-21 15:25:00|3401.09|3400.59|3400.22|3399.92|3401.27|3400.96|3399.88|3399.49|1093
1753111800000|2025-07-21 15:30:00|3400.3|3400|3400.51|3400.21|3401.15|3400.85|3399.13|3398.63|914
1753112100000|2025-07-21 15:35:00|3400.5|3400.2|3397.33|3396.83|3400.68|3400.3|3396.83|3396.33|1015
1753112400000|2025-07-21 15:40:00|3397.27|3396.77|3396.64|3396.34|3398.38|3397.88|3396.47|3396|576
1753112700000|2025-07-21 15:45:00|3396.86|3396.56|3398.76|3398.46|3399.46|3399.04|3396.63|3396.25|525
1753113000000|2025-07-21 15:50:00|3398.75|3398.45|3398.35|3397.85|3399.33|3399|3397.58|3397.28|428
1753113300000|2025-07-21 15:55:00|3398.3|3397.8|3398.09|3397.59|3399.85|3399.55|3397.83|3397.5|582
1753113600000|2025-07-21 16:00:00|3398.07|3397.57|3397.83|3397.53|3399.17|3398.87|3397.37|3397.02|546
1753113900000|2025-07-21 16:05:00|3397.98|3397.68|3398.44|3397.94|3399.3|3398.8|3397.44|3397.07|666
1753114200000|2025-07-21 16:10:00|3398.39|3397.89|3398.19|3397.89|3399.47|3399.06|3397.91|3397.44|749
1753114500000|2025-07-21 16:15:00|3398.2|3397.9|3398.13|3397.83|3398.48|3397.99|3396.24|3395.86|748
1753114800000|2025-07-21 16:20:00|3398.14|3397.64|3398|3397.5|3398.86|3398.56|3397.57|3397.07|541
1753115100000|2025-07-21 16:25:00|3398.05|3397.55|3397.23|3396.93|3398.96|3398.65|3396.98|3396.65|749
1753115400000|2025-07-21 16:30:00|3397.19|3396.89|3398.46|3397.96|3398.63|3398.28|3396.92|3396.42|437
1753115700000|2025-07-21 16:35:00|3398.41|3397.91|3397.47|3396.97|3398.99|3398.69|3396.48|3396.12|499
1753116000000|2025-07-21 16:40:00|3397.52|3397.02|3396.42|3395.92|3397.52|3397.05|3395.83|3395.33|445
1753116300000|2025-07-21 16:45:00|3396.47|3395.97|3396.11|3395.61|3396.87|3396.37|3394.54|3394.06|664
1753116600000|2025-07-21 16:50:00|3395.95|3395.45|3395.05|3394.55|3396.18|3395.68|3394.22|3393.72|634
1753116900000|2025-07-21 16:55:00|3395.08|3394.58|3396.22|3395.72|3396.25|3395.78|3393.98|3393.68|547
1753117200000|2025-07-21 17:00:00|3396.24|3395.74|3394.84|3394.34|3396.34|3395.92|3393.77|3393.27|484
1753117500000|2025-07-21 17:05:00|3394.79|3394.29|3394|3393.5|3394.97|3394.47|3393.64|3393.14|323
1753117800000|2025-07-21 17:10:00|3393.92|3393.42|3393.67|3393.17|3394.25|3393.77|3392.94|3392.44|585
1753118100000|2025-07-21 17:15:00|3393.72|3393.22|3392.47|3392.17|3394|3393.5|3392.38|3392.08|563
1753118400000|2025-07-21 17:20:00|3392.54|3392.24|3392.03|3391.53|3393.9|3393.49|3391.93|3391.45|461
1753118700000|2025-07-21 17:25:00|3392.01|3391.51|3392.45|3392.15|3393.34|3392.88|3391.61|3391.2|862
1753119000000|2025-07-21 17:30:00|3392.41|3392.11|3393.27|3392.77|3393.84|3393.39|3391.72|3391.42|550
1753119300000|2025-07-21 17:35:00|3392.96|3392.66|3392.93|3392.63|3393.61|3393.11|3392.68|3392.38|468
1753119600000|2025-07-21 17:40:00|3392.99|3392.69|3392.08|3391.78|3393.19|3392.71|3391.93|3391.52|524
1753119900000|2025-07-21 17:45:00|3392.09|3391.59|3392.92|3392.62|3393.24|3392.84|3392.09|3391.59|607
1753120200000|2025-07-21 17:50:00|3392.95|3392.65|3393.35|3393.05|3393.9|3393.48|3392.81|3392.51|573
1753120500000|2025-07-21 17:55:00|3393.38|3393.08|3393.6|3393.3|3394.14|3393.67|3393.28|3392.9|596
1753120800000|2025-07-21 18:00:00|3393.58|3393.28|3394.5|3394.2|3395.11|3394.67|3393.57|3393.27|725
1753121100000|2025-07-21 18:05:00|3394.52|3394.22|3394.27|3393.97|3395.87|3395.42|3394.27|3393.9|709
1753121400000|2025-07-21 18:10:00|3394.26|3393.96|3394.07|3393.77|3395.05|3394.7|3393.68|3393.38|669
1753121700000|2025-07-21 18:15:00|3394.12|3393.82|3395.23|3394.93|3395.45|3395.1|3393.94|3393.53|697
1753122000000|2025-07-21 18:20:00|3395.18|3394.88|3394.86|3394.36|3395.38|3395.05|3394.52|3394.22|416
1753122300000|2025-07-21 18:25:00|3394.81|3394.51|3394.73|3394.43|3395.34|3395.04|3393.81|3393.51|673
1753122600000|2025-07-21 18:30:00|3394.68|3394.38|3394.38|3393.88|3395.03|3394.73|3394.11|3393.65|540
1753122900000|2025-07-21 18:35:00|3394.46|3394.16|3394.56|3394.26|3395.34|3395.01|3393.75|3393.37|603
1753123200000|2025-07-21 18:40:00|3394.52|3394.22|3393.77|3393.47|3394.56|3394.22|3393.66|3393.36|499
1753123500000|2025-07-21 18:45:00|3393.78|3393.48|3394.57|3394.27|3394.64|3394.34|3393.13|3392.83|477
1753123800000|2025-07-21 18:50:00|3394.58|3394.28|3394.64|3394.34|3395.04|3394.68|3394.24|3393.94|415
1753124100000|2025-07-21 18:55:00|3394.63|3394.33|3395.62|3395.32|3396.23|3395.79|3394.57|3394.15|532
1753124400000|2025-07-21 19:00:00|3395.64|3395.34|3396.3|3396|3396.59|3396.29|3395.36|3395.06|876
1753124700000|2025-07-21 19:05:00|3396.31|3396.01|3396.4|3396.1|3396.8|3396.5|3395.79|3395.32|675
1753125000000|2025-07-21 19:10:00|3396.31|3396.01|3397.56|3397.26|3397.69|3397.37|3396.3|3396|608
1753125300000|2025-07-21 19:15:00|3397.54|3397.24|3398.54|3398.24|3399.04|3398.54|3397.01|3396.53|621
1753125600000|2025-07-21 19:20:00|3398.66|3398.36|3397.83|3397.53|3399.56|3399.26|3397.64|3397.22|651
1753125900000|2025-07-21 19:25:00|3398.03|3397.73|3398.38|3398.08|3398.59|3398.29|3397.45|3396.97|506
1753126200000|2025-07-21 19:30:00|3398.36|3398.06|3399.59|3399.29|3400.1|3399.72|3397.95|3397.65|638
1753126500000|2025-07-21 19:35:00|3399.61|3399.31|3399.38|3399.08|3399.96|3399.65|3398.86|3398.43|580
1753126800000|2025-07-21 19:40:00|3399.36|3399.06|3398.1|3397.8|3399.47|3399.09|3398.1|3397.8|497
1753127100000|2025-07-21 19:45:00|3398.12|3397.82|3397.56|3397.26|3398.52|3398.16|3397.5|3397.2|657
1753127400000|2025-07-21 19:50:00|3397.59|3397.29|3397.89|3397.59|3398.2|3397.9|3397.24|3396.94|999
1753127700000|2025-07-21 19:55:00|3397.85|3397.55|3399.13|3398.83|3399.44|3399.14|3397.6|3397.3|1372
1753128000000|2025-07-21 20:00:00|3399.37|3399.07|3398.92|3398.62|3399.54|3399.24|3398.41|3397.95|398
1753128300000|2025-07-21 20:05:00|3399.18|3398.68|3398.56|3398.26|3399.18|3398.7|3398|3397.59|221
1753128600000|2025-07-21 20:10:00|3398.51|3398.21|3398.45|3398.15|3398.81|3398.51|3398.1|3397.75|218
1753128900000|2025-07-21 20:15:00|3398.41|3398.11|3398.17|3397.87|3398.41|3398.11|3397.37|3397.01|182
1753129200000|2025-07-21 20:20:00|3398.23|3397.93|3398.17|3397.87|3398.35|3398.05|3397.86|3397.56|123
1753129500000|2025-07-21 20:25:00|3398.12|3397.82|3398.26|3397.96|3398.42|3398.12|3397.89|3397.59|239
1753129800000|2025-07-21 20:30:00|3398.27|3397.97|3397.69|3397.39|3398.62|3398.28|3397.55|3397.25|276
1753130100000|2025-07-21 20:35:00|3397.76|3397.46|3398.02|3397.72|3398.03|3397.73|3397.21|3396.71|249
1753130400000|2025-07-21 20:40:00|3397.98|3397.68|3398.02|3397.72|3398.62|3398.32|3397.58|3397.25|316
1753130700000|2025-07-21 20:45:00|3398.17|3397.67|3397.28|3396.98|3398.26|3397.95|3397.27|3396.97|202
1753131000000|2025-07-21 20:50:00|3397.29|3396.99|3397.71|3397.41|3398.03|3397.53|3397.06|3396.76|207
1753131300000|2025-07-21 20:55:00|3397.62|3397.32|3397.05|3396.55|3398.03|3397.65|3396.75|3396.33|294
1753135200000|2025-07-21 22:00:00|3398.9|3398.4|3399.17|3398.67|3399.79|3399.29|3398.29|3397.79|151
1753135500000|2025-07-21 22:05:00|3399.22|3398.72|3398.81|3398.31|3399.78|3399.28|3398.81|3398.31|105
1753135800000|2025-07-21 22:10:00|3398.84|3398.34|3399.66|3399.16|3400.43|3399.93|3398.7|3398.2|154
1753136100000|2025-07-21 22:15:00|3399.29|3398.99|3399.7|3399.2|3399.85|3399.37|3399.17|3398.67|72
1753136400000|2025-07-21 22:20:00|3399.75|3399.25|3400.12|3399.62|3400.64|3400.14|3399.65|3399.15|101
1753136700000|2025-07-21 22:25:00|3400.17|3399.67|3400.49|3399.99|3400.62|3400.12|3400.01|3399.51|69
1753137000000|2025-07-21 22:30:00|3400.44|3399.94|3400.79|3400.29|3400.98|3400.48|3400.14|3399.64|118
1753137300000|2025-07-21 22:35:00|3400.74|3400.24|3401.51|3401.01|3401.51|3401.01|3400.55|3400.05|161
1753137600000|2025-07-21 22:40:00|3401.52|3401.02|3400.11|3399.61|3401.53|3401.03|3399.96|3399.46|135
1753137900000|2025-07-21 22:45:00|3400.21|3399.71|3399.32|3398.82|3401.35|3400.85|3399.32|3398.82|135
1753138200000|2025-07-21 22:50:00|3399.37|3398.87|3399.21|3398.71|3400.08|3399.58|3399.17|3398.67|103
1753138500000|2025-07-21 22:55:00|3399.26|3398.76|3399.85|3399.35|3400.07|3399.57|3399.11|3398.61|72
1753138800000|2025-07-21 23:00:00|3400.1|3399.6|3400.4|3399.9|3401.07|3400.57|3399.73|3399.23|152
1753139100000|2025-07-21 23:05:00|3400.69|3400.19|3400.95|3400.45|3401.09|3400.59|3400.08|3399.58|130
1753139400000|2025-07-21 23:10:00|3401.02|3400.52|3400.7|3400.2|3401.56|3401.06|3400.43|3399.93|113
1753139700000|2025-07-21 23:15:00|3400.73|3400.23|3400.75|3400.25|3400.76|3400.26|3400.28|3399.78|82
1753140000000|2025-07-21 23:20:00|3400.7|3400.2|3401.82|3401.32|3401.97|3401.47|3400.58|3400.08|94
1753140300000|2025-07-21 23:25:00|3401.79|3401.29|3401.69|3401.19|3402.19|3401.69|3401.58|3401.08|139
1753140600000|2025-07-21 23:30:00|3401.74|3401.24|3399.76|3399.26|3402.92|3402.42|3399.76|3399.26|197
1753140900000|2025-07-21 23:35:00|3399.86|3399.36|3395.11|3394.61|3399.91|3399.41|3393.56|3393.06|540
1753141200000|2025-07-21 23:40:00|3395.15|3394.65|3394.94|3394.44|3395.83|3395.33|3393.61|3393.11|278
1753141500000|2025-07-21 23:45:00|3394.89|3394.39|3396.44|3395.94|3397.94|3397.44|3394.34|3393.84|292
1753141800000|2025-07-21 23:50:00|3396.39|3395.89|3395.82|3395.32|3397.43|3396.93|3395.11|3394.61|153
1753142100000|2025-07-21 23:55:00|3395.77|3395.27|3397.1|3396.6|3397.22|3396.72|3395.08|3394.58|134
1753142400000|2025-07-22 00:00:00|3397|3396.5|3391.96|3391.46|3397.32|3396.82|3391.06|3390.56|468
1753142700000|2025-07-22 00:05:00|3392.06|3391.56|3392.4|3391.9|3392.93|3392.43|3390.75|3390.25|346
1753143000000|2025-07-22 00:10:00|3392.41|3391.91|3391.99|3391.49|3393.73|3393.23|3391.36|3390.86|262
1753143300000|2025-07-22 00:15:00|3391.89|3391.39|3394.05|3393.55|3394.15|3393.65|3391.64|3391.14|314
1753143600000|2025-07-22 00:20:00|3394.15|3393.65|3393.86|3393.36|3394.87|3394.52|3392.86|3392.36|181
1753143900000|2025-07-22 00:25:00|3393.88|3393.38|3395.54|3395.04|3395.68|3395.18|3393.5|3393.2|215
1753144200000|2025-07-22 00:30:00|3395.34|3394.84|3395.9|3395.4|3398.29|3397.79|3394.81|3394.31|332
1753144500000|2025-07-22 00:35:00|3396.1|3395.6|3395.12|3394.62|3396.71|3396.21|3393.74|3393.44|301
1753144800000|2025-07-22 00:40:00|3395.07|3394.57|3396.01|3395.51|3397.36|3396.86|3394.63|3394.3|245
1753145100000|2025-07-22 00:45:00|3395.91|3395.41|3394.79|3394.29|3396.52|3396.02|3394.55|3394.05|128
1753145400000|2025-07-22 00:50:00|3394.69|3394.19|3394.42|3394.12|3396.41|3395.91|3394.09|3393.59|245
1753145700000|2025-07-22 00:55:00|3394.47|3394.17|3394.86|3394.36|3395.7|3395.2|3393.05|3392.55|300
1753146000000|2025-07-22 01:00:00|3394.79|3394.29|3394.85|3394.35|3396.12|3395.72|3393.51|3393.2|544
1753146300000|2025-07-22 01:05:00|3395.05|3394.55|3393.28|3392.98|3395.61|3395.23|3392.51|3392.01|425
1753146600000|2025-07-22 01:10:00|3393.39|3393.09|3392.38|3391.88|3393.69|3393.24|3390.05|3389.65|557
1753146900000|2025-07-22 01:15:00|3392.48|3391.98|3392.01|3391.51|3394.27|3393.77|3390.96|3390.46|414
1753147200000|2025-07-22 01:20:00|3392.06|3391.56|3391.76|3391.26|3393.09|3392.59|3390.84|3390.34|426
1753147500000|2025-07-22 01:25:00|3391.66|3391.16|3391.82|3391.32|3393.04|3392.57|3391.37|3391.06|268
1753147800000|2025-07-22 01:30:00|3391.72|3391.22|3391.61|3391.11|3393.43|3392.93|3391.37|3390.87|315
1753148100000|2025-07-22 01:35:00|3391.66|3391.16|3390.48|3389.98|3391.87|3391.37|3389.44|3389.14|433
1753148400000|2025-07-22 01:40:00|3390.47|3389.97|3388.6|3388.1|3391.05|3390.66|3387.12|3386.62|518
1753148700000|2025-07-22 01:45:00|3388.61|3388.11|3388.86|3388.36|3389.44|3388.94|3387.45|3386.95|353
1753149000000|2025-07-22 01:50:00|3388.76|3388.26|3387.7|3387.2|3389.39|3388.89|3387.47|3386.97|366
1753149300000|2025-07-22 01:55:00|3387.84|3387.34|3386.37|3385.87|3387.97|3387.47|3385.61|3385.25|432
1753149600000|2025-07-22 02:00:00|3386.32|3385.82|3387.08|3386.58|3387.86|3387.36|3385.9|3385.4|353
1753149900000|2025-07-22 02:05:00|3387.18|3386.68|3387.79|3387.29|3388.08|3387.58|3386.6|3386.3|234
1753150200000|2025-07-22 02:10:00|3387.74|3387.24|3389.44|3388.94|3390.25|3389.75|3387.63|3387.13|332
1753150500000|2025-07-22 02:15:00|3389.42|3388.92|3389.25|3388.75|3390.39|3389.89|3388.59|3388.26|281
1753150800000|2025-07-22 02:20:00|3389.15|3388.65|3391.2|3390.7|3391.33|3390.87|3388.81|3388.39|323
1753151100000|2025-07-22 02:25:00|3391.31|3390.81|3389.62|3389.12|3391.83|3391.33|3388.92|3388.43|370
1753151400000|2025-07-22 02:30:00|3389.52|3389.22|3389.19|3388.69|3390.62|3390.12|3387.7|3387.33|394
1753151700000|2025-07-22 02:35:00|3389.18|3388.68|3390.53|3390.03|3390.81|3390.31|3388.62|3388.12|321
1753152000000|2025-07-22 02:40:00|3390.63|3390.13|3390.65|3390.15|3390.81|3390.31|3389.69|3389.19|310
1753152300000|2025-07-22 02:45:00|3390.64|3390.14|3392.01|3391.51|3392.01|3391.51|3389.84|3389.34|359
1753152600000|2025-07-22 02:50:00|3391.91|3391.41|3390.76|3390.26|3392.42|3391.92|3390.76|3390.26|237
1753152900000|2025-07-22 02:55:00|3390.74|3390.24|3391.83|3391.33|3391.86|3391.36|3390.27|3389.77|290
1753153200000|2025-07-22 03:00:00|3391.78|3391.28|3391.84|3391.34|3392.24|3391.74|3391.19|3390.69|286
1753153500000|2025-07-22 03:05:00|3391.83|3391.33|3390.88|3390.38|3391.83|3391.33|3390.31|3389.81|234
1753153800000|2025-07-22 03:10:00|3390.85|3390.35|3389.98|3389.48|3391.13|3390.63|3389.73|3389.23|261
1753154100000|2025-07-22 03:15:00|3389.95|3389.45|3390.83|3390.33|3392.45|3392|3389.65|3389.15|323
1753154400000|2025-07-22 03:20:00|3390.79|3390.29|3390.77|3390.27|3391.19|3390.83|3388.89|3388.59|252
1753154700000|2025-07-22 03:25:00|3390.87|3390.37|3391.41|3390.91|3391.61|3391.11|3390.63|3390.13|202
1753155000000|2025-07-22 03:30:00|3391.2|3390.7|3391.58|3391.08|3391.81|3391.31|3390.38|3389.88|173
1753155300000|2025-07-22 03:35:00|3391.33|3390.83|3391.13|3390.63|3391.39|3390.93|3390.16|3389.66|153
1753155600000|2025-07-22 03:40:00|3391.06|3390.56|3393.36|3392.86|3393.39|3392.89|3390.46|3389.96|185
1753155900000|2025-07-22 03:45:00|3393.39|3392.89|3393.15|3392.65|3394.25|3393.75|3392.96|3392.46|309
1753156200000|2025-07-22 03:50:00|3393.21|3392.71|3392.75|3392.45|3393.73|3393.23|3392.67|3392.35|208
1753156500000|2025-07-22 03:55:00|3392.9|3392.6|3392.78|3392.28|3393.63|3393.13|3392.02|3391.52|239
1753156800000|2025-07-22 04:00:00|3392.73|3392.23|3391.7|3391.2|3392.73|3392.23|3391.53|3391.03|158
1753157100000|2025-07-22 04:05:00|3391.77|3391.27|3390.52|3390.02|3391.77|3391.27|3388.87|3388.38|375
1753157400000|2025-07-22 04:10:00|3390.44|3389.94|3390.78|3390.48|3391.28|3390.78|3390.02|3389.52|182
1753157700000|2025-07-22 04:15:00|3390.81|3390.51|3390.94|3390.44|3391.89|3391.39|3390.18|3389.68|229
1753158000000|2025-07-22 04:20:00|3390.99|3390.49|3390.91|3390.41|3391.06|3390.56|3389.34|3388.84|168
1753158300000|2025-07-22 04:25:00|3390.96|3390.46|3390.14|3389.64|3391.17|3390.68|3390|3389.5|150
1753158600000|2025-07-22 04:30:00|3390.21|3389.71|3390.37|3389.87|3390.37|3389.87|3389.2|3388.7|113
1753158900000|2025-07-22 04:35:00|3390.38|3389.88|3389.06|3388.56|3390.48|3389.98|3389|3388.5|130
1753159200000|2025-07-22 04:40:00|3388.96|3388.46|3389.73|3389.23|3389.82|3389.32|3388.69|3388.19|127
1753159500000|2025-07-22 04:45:00|3389.68|3389.18|3389.44|3388.94|3390.44|3389.94|3388.76|3388.26|139
1753159800000|2025-07-22 04:50:00|3389.48|3388.98|3390.07|3389.57|3390.37|3389.95|3388.36|3387.86|217
1753160100000|2025-07-22 04:55:00|3390.02|3389.52|3391.44|3391.14|3392.14|3391.64|3389.41|3388.91|267
1753160400000|2025-07-22 05:00:00|3391.64|3391.34|3390.75|3390.25|3392.43|3391.93|3389.29|3388.79|334
1753160700000|2025-07-22 05:05:00|3390.74|3390.24|3389.41|3388.91|3391.02|3390.57|3388.97|3388.58|179
1753161000000|2025-07-22 05:10:00|3389.51|3389.01|3388.44|3387.94|3390.02|3389.52|3388.26|3387.76|262
1753161300000|2025-07-22 05:15:00|3388.39|3387.89|3387.97|3387.47|3388.93|3388.49|3387.41|3386.91|275
1753161600000|2025-07-22 05:20:00|3388.02|3387.52|3388.25|3387.75|3388.61|3388.13|3387.38|3386.88|286
1753161900000|2025-07-22 05:25:00|3388.37|3387.87|3388.31|3387.81|3388.91|3388.41|3387.78|3387.28|281
1753162200000|2025-07-22 05:30:00|3388.36|3387.86|3389.42|3388.92|3389.55|3389.12|3387.73|3387.23|538
1753162500000|2025-07-22 05:35:00|3389.2|3388.9|3387.63|3387.33|3390.28|3389.78|3386.85|3386.35|471
1753162800000|2025-07-22 05:40:00|3387.73|3387.43|3386.51|3386.21|3387.79|3387.43|3386.4|3386.06|304
1753163100000|2025-07-22 05:45:00|3386.46|3386.16|3387.15|3386.85|3387.15|3386.85|3385.31|3384.81|517
1753163400000|2025-07-22 05:50:00|3387.28|3386.98|3386.02|3385.52|3387.45|3387.02|3385.49|3385.09|485
1753163700000|2025-07-22 05:55:00|3386.05|3385.55|3385.87|3385.57|3386.36|3385.93|3384.84|3384.48|475
1753164000000|2025-07-22 06:00:00|3385.85|3385.55|3387.28|3386.78|3387.34|3386.84|3384.7|3384.22|561
1753164300000|2025-07-22 06:05:00|3387.25|3386.75|3386.83|3386.33|3388.21|3387.88|3386.65|3386.15|570
1753164600000|2025-07-22 06:10:00|3386.78|3386.28|3386.3|3385.8|3388.29|3387.99|3386.17|3385.67|377
1753164900000|2025-07-22 06:15:00|3386.18|3385.68|3387.58|3387.08|3387.71|3387.21|3386.05|3385.55|449
1753165200000|2025-07-22 06:20:00|3387.49|3386.99|3385.69|3385.19|3388.28|3387.78|3385.69|3385.19|456
1753165500000|2025-07-22 06:25:00|3385.6|3385.1|3385.18|3384.68|3386.15|3385.65|3385|3384.5|441
1753165800000|2025-07-22 06:30:00|3385.36|3384.86|3386.17|3385.87|3386.78|3386.28|3384.63|3384.17|416
1753166100000|2025-07-22 06:35:00|3386.33|3385.83|3385.55|3385.05|3387.71|3387.21|3384.95|3384.45|502
1753166400000|2025-07-22 06:40:00|3385.66|3385.16|3384.88|3384.38|3386.42|3385.92|3384.77|3384.27|280
1753166700000|2025-07-22 06:45:00|3384.93|3384.43|3385.78|3385.28|3386.18|3385.76|3384.62|3384.15|349
1753167000000|2025-07-22 06:50:00|3385.68|3385.18|3385.15|3384.85|3386.19|3385.7|3385.06|3384.73|222
1753167300000|2025-07-22 06:55:00|3385.05|3384.75|3385.25|3384.75|3385.52|3385.02|3384.71|3384.21|444
1753167600000|2025-07-22 07:00:00|3385.43|3384.93|3385.8|3385.3|3386.48|3385.98|3384.91|3384.47|447
1753167900000|2025-07-22 07:05:00|3385.73|3385.23|3384.81|3384.31|3385.86|3385.36|3384.66|3384.16|303
1753168200000|2025-07-22 07:10:00|3384.94|3384.64|3385.18|3384.68|3385.97|3385.67|3384.8|3384.43|460
1753168500000|2025-07-22 07:15:00|3385.03|3384.53|3385.08|3384.58|3385.35|3384.89|3384.34|3383.85|382
1753168800000|2025-07-22 07:20:00|3385.13|3384.63|3384.75|3384.45|3385.57|3385.07|3384.5|3384|474
1753169100000|2025-07-22 07:25:00|3384.93|3384.43|3384.29|3383.79|3385.08|3384.69|3383.45|3383.01|383
1753169400000|2025-07-22 07:30:00|3384.28|3383.78|3385.93|3385.63|3386.18|3385.68|3383.44|3383.03|396
1753169700000|2025-07-22 07:35:00|3385.91|3385.61|3386.7|3386.4|3386.97|3386.5|3385.54|3385.23|397
1753170000000|2025-07-22 07:40:00|3386.85|3386.55|3386.6|3386.1|3387.09|3386.59|3384.63|3384.33|361
1753170300000|2025-07-22 07:45:00|3386.55|3386.05|3386.35|3385.85|3387.09|3386.64|3385.92|3385.42|295
1753170600000|2025-07-22 07:50:00|3386.3|3385.8|3386.43|3385.93|3386.84|3386.39|3384.95|3384.65|360
1753170900000|2025-07-22 07:55:00|3386.19|3385.89|3387.94|3387.64|3387.94|3387.64|3386.05|3385.65|438
1753171200000|2025-07-22 08:00:00|3388.17|3387.67|3387.38|3387.08|3388.17|3387.67|3386.58|3386.25|488
1753171500000|2025-07-22 08:05:00|3387.28|3386.98|3387.5|3387|3388.12|3387.62|3386.51|3386.01|396
1753171800000|2025-07-22 08:10:00|3387.51|3387.01|3388.61|3388.11|3388.77|3388.33|3387.4|3386.96|435
1753172100000|2025-07-22 08:15:00|3388.59|3388.09|3388.36|3387.86|3389.11|3388.61|3387.39|3386.96|383
1753172400000|2025-07-22 08:20:00|3388.31|3387.81|3389.23|3388.73|3390.19|3389.69|3388.11|3387.61|499
1753172700000|2025-07-22 08:25:00|3389.19|3388.69|3388.97|3388.47|3389.43|3389.13|3388.29|3387.95|438
1753173000000|2025-07-22 08:30:00|3388.99|3388.49|3389.44|3388.94|3389.49|3389.05|3388.13|3387.69|381
1753173300000|2025-07-22 08:35:00|3389.48|3388.98|3389.85|3389.35|3390.23|3389.75|3388.64|3388.14|542
1753173600000|2025-07-22 08:40:00|3389.86|3389.36|3388.69|3388.19|3390.61|3390.11|3388.31|3387.81|475
1753173900000|2025-07-22 08:45:00|3388.73|3388.23|3389.84|3389.34|3389.95|3389.45|3388.08|3387.58|524
1753174200000|2025-07-22 08:50:00|3389.79|3389.29|3389.27|3388.77|3390.34|3389.95|3388.44|3387.94|530
1753174500000|2025-07-22 08:55:00|3389.21|3388.71|3389.33|3389.03|3390.09|3389.65|3388.83|3388.36|384
1753174800000|2025-07-22 09:00:00|3389.39|3388.89|3388.87|3388.57|3390.35|3389.95|3388.08|3387.78|538
1753175100000|2025-07-22 09:05:00|3389.14|3388.64|3390.64|3390.14|3390.72|3390.22|3388.84|3388.54|367
1753175400000|2025-07-22 09:10:00|3390.6|3390.1|3389.53|3389.03|3390.6|3390.1|3389.28|3388.94|346
1753175700000|2025-07-22 09:15:00|3389.48|3388.98|3388.1|3387.8|3389.57|3389.21|3386.97|3386.55|546
1753176000000|2025-07-22 09:20:00|3388.15|3387.85|3386.27|3385.97|3388.23|3387.93|3386.1|3385.8|433
1753176300000|2025-07-22 09:25:00|3386.28|3385.98|3385.93|3385.63|3386.7|3386.2|3385.14|3384.69|595
1753176600000|2025-07-22 09:30:00|3385.83|3385.53|3385.59|3385.29|3386.68|3386.18|3385.52|3385.1|357
1753176900000|2025-07-22 09:35:00|3385.64|3385.34|3386.33|3385.83|3386.85|3386.36|3384.67|3384.37|444
1753177200000|2025-07-22 09:40:00|3386.34|3385.84|3387.23|3386.93|3387.32|3387.02|3386.01|3385.56|373
1753177500000|2025-07-22 09:45:00|3387.25|3386.95|3386.16|3385.86|3387.79|3387.39|3386.15|3385.85|586
1753177800000|2025-07-22 09:50:00|3385.95|3385.65|3386.42|3385.92|3387.08|3386.78|3385.84|3385.54|445
1753178100000|2025-07-22 09:55:00|3386.38|3385.88|3386.69|3386.19|3387.09|3386.59|3385.97|3385.49|277
1753178400000|2025-07-22 10:00:00|3386.64|3386.14|3387.06|3386.76|3387.56|3387.06|3386.01|3385.6|292
1753178700000|2025-07-22 10:05:00|3387.2|3386.7|3387.37|3387.07|3388.04|3387.74|3386.61|3386.21|228
1753179000000|2025-07-22 10:10:00|3387.39|3386.89|3387.73|3387.23|3387.82|3387.35|3386.81|3386.31|153
1753179300000|2025-07-22 10:15:00|3387.78|3387.28|3387.15|3386.65|3387.86|3387.43|3386.28|3385.82|233
1753179600000|2025-07-22 10:20:00|3387.24|3386.74|3388.3|3387.8|3388.6|3388.15|3386.96|3386.61|276
1753179900000|2025-07-22 10:25:00|3388.2|3387.7|3388.03|3387.53|3389.16|3388.66|3387.63|3387.3|248
1753180200000|2025-07-22 10:30:00|3387.98|3387.48|3388.05|3387.55|3388.33|3387.83|3387.16|3386.7|236
1753180500000|2025-07-22 10:35:00|3388.1|3387.6|3387.72|3387.42|3388.65|3388.15|3387.57|3387.07|214
1753180800000|2025-07-22 10:40:00|3387.76|3387.46|3388.12|3387.62|3388.88|3388.48|3387.25|3386.77|411
1753181100000|2025-07-22 10:45:00|3388.13|3387.63|3387.89|3387.39|3388.92|3388.56|3387.36|3386.88|319
1753181400000|2025-07-22 10:50:00|3387.91|3387.41|3387.46|3386.96|3388.18|3387.68|3386.86|3386.36|242
1753181700000|2025-07-22 10:55:00|3387.5|3387|3387.26|3386.96|3387.84|3387.37|3386.96|3386.55|210
1753182000000|2025-07-22 11:00:00|3387.21|3386.91|3387.51|3387.21|3387.92|3387.5|3387.05|3386.65|336
1753182300000|2025-07-22 11:05:00|3387.57|3387.27|3388.08|3387.58|3388.21|3387.76|3387.09|3386.79|285
1753182600000|2025-07-22 11:10:00|3387.99|3387.69|3388.89|3388.39|3389.37|3388.91|3387.99|3387.68|339
1753182900000|2025-07-22 11:15:00|3388.99|3388.49|3388.53|3388.03|3389.38|3388.88|3388.22|3387.91|250
1753183200000|2025-07-22 11:20:00|3388.48|3388.18|3387.6|3387.3|3389.15|3388.65|3387.11|3386.81|305
1753183500000|2025-07-22 11:25:00|3387.57|3387.27|3387.71|3387.41|3388.25|3387.75|3387.24|3386.87|281
1753183800000|2025-07-22 11:30:00|3387.6|3387.3|3387.93|3387.63|3388.42|3387.92|3386.85|3386.55|367
1753184100000|2025-07-22 11:35:00|3388.01|3387.71|3389.34|3388.84|3389.65|3389.15|3387.21|3386.79|401
1753184400000|2025-07-22 11:40:00|3389.3|3388.8|3389.94|3389.44|3390.3|3389.81|3388.66|3388.36|520
1753184700000|2025-07-22 11:45:00|3389.78|3389.48|3390.51|3390.21|3390.69|3390.22|3388.86|3388.38|443
1753185000000|2025-07-22 11:50:00|3390.49|3390.19|3390.68|3390.18|3391.71|3391.26|3389.96|3389.46|494
1753185300000|2025-07-22 11:55:00|3390.63|3390.13|3391.89|3391.39|3392.27|3391.77|3390.3|3389.96|428
1753185600000|2025-07-22 12:00:00|3391.87|3391.37|3392.38|3391.88|3393.21|3392.71|3391.38|3391.04|620
1753185900000|2025-07-22 12:05:00|3392.41|3391.91|3393.99|3393.69|3394.85|3394.35|3392.12|3391.62|728
1753186200000|2025-07-22 12:10:00|3394.11|3393.81|3394.83|3394.33|3394.83|3394.43|3393.29|3392.79|503
1753186500000|2025-07-22 12:15:00|3394.59|3394.29|3395.32|3394.82|3395.96|3395.46|3394.06|3393.76|622
1753186800000|2025-07-22 12:20:00|3395.48|3394.98|3400.21|3399.71|3400.37|3399.96|3395.34|3394.84|1386
1753187100000|2025-07-22 12:25:00|3400.17|3399.67|3400.51|3400.21|3401.22|3400.72|3397.75|3397.25|992
1753187400000|2025-07-22 12:30:00|3400.5|3400.2|3399.25|3398.95|3401.85|3401.41|3397.86|3397.36|1013
1753187700000|2025-07-22 12:35:00|3399.34|3399.04|3400.52|3400.02|3401.08|3400.58|3398.39|3397.89|650
1753188000000|2025-07-22 12:40:00|3400.53|3400.03|3404.03|3403.73|3406.3|3406|3400.08|3399.58|1197
1753188300000|2025-07-22 12:45:00|3403.96|3403.66|3402.01|3401.71|3404.22|3403.92|3401.9|3401.51|951
1753188600000|2025-07-22 12:50:00|3402.17|3401.87|3404.15|3403.85|3404.15|3403.85|3401.11|3400.76|725
1753188900000|2025-07-22 12:55:00|3404.03|3403.73|3407.72|3407.42|3408.45|3407.96|3404.03|3403.73|1100
1753189200000|2025-07-22 13:00:00|3407.67|3407.37|3410.15|3409.65|3411.2|3410.7|3406.65|3406.17|1518
1753189500000|2025-07-22 13:05:00|3410.13|3409.63|3412.98|3412.48|3413.75|3413.32|3409.65|3409.18|1322
1753189800000|2025-07-22 13:10:00|3413.02|3412.52|3410.4|3409.9|3414.42|3414.12|3410.4|3409.9|1319
1753190100000|2025-07-22 13:15:00|3410.35|3409.85|3411.94|3411.64|3413.97|3413.67|3408.81|3408.4|1177
1753190400000|2025-07-22 13:20:00|3412.09|3411.79|3413.43|3413.13|3414.94|3414.46|3411.65|3411.19|963
1753190700000|2025-07-22 13:25:00|3413.45|3412.95|3415.72|3415.22|3416.98|3416.67|3413.12|3412.62|1113
1753191000000|2025-07-22 13:30:00|3415.46|3415.16|3416.13|3415.83|3418.24|3417.92|3414.56|3414.22|1389
1753191300000|2025-07-22 13:35:00|3416.15|3415.85|3416.38|3415.88|3416.58|3416.14|3413.29|3412.89|1508
1753191600000|2025-07-22 13:40:00|3416.61|3416.08|3416.62|3416.12|3418.24|3417.82|3416.11|3415.64|1331
1753191900000|2025-07-22 13:45:00|3416.67|3416.17|3419.23|3418.73|3420.4|3419.98|3416.67|3416.17|1449
1753192200000|2025-07-22 13:50:00|3419.28|3418.78|3416.63|3416.33|3420.59|3420.09|3416.51|3416.21|1305
1753192500000|2025-07-22 13:55:00|3416.66|3416.36|3412.73|3412.23|3417.33|3417.03|3411.45|3411.09|1973
1753192800000|2025-07-22 14:00:00|3412.78|3412.28|3411.54|3411.04|3413.21|3412.91|3405.29|3404.79|1976
1753193100000|2025-07-22 14:05:00|3411.53|3411.03|3411.64|3411.14|3413.11|3412.61|3408.92|3408.42|1409
1753193400000|2025-07-22 14:10:00|3411.76|3411.26|3416.08|3415.58|3416.76|3416.26|3410.99|3410.49|1380
1753193700000|2025-07-22 14:15:00|3416.05|3415.55|3417.36|3416.86|3418.7|3418.2|3415.49|3415.08|1236
1753194000000|2025-07-22 14:20:00|3417.31|3416.81|3419.91|3419.61|3420.52|3420.14|3416.36|3415.86|1352
1753194300000|2025-07-22 14:25:00|3419.87|3419.57|3422.25|3421.75|3423.65|3423.23|3419.59|3419.09|1565
1753194600000|2025-07-22 14:30:00|3422.1|3421.6|3424.4|3423.9|3427.46|3426.96|3421.91|3421.41|1717
1753194900000|2025-07-22 14:35:00|3424.44|3423.94|3426.46|3425.96|3428.05|3427.55|3423.26|3422.96|1453
1753195200000|2025-07-22 14:40:00|3426.45|3425.95|3426.24|3425.74|3427.87|3427.37|3424.81|3424.51|1103
1753195500000|2025-07-22 14:45:00|3426.13|3425.63|3425.28|3424.78|3426.58|3426.26|3422.24|3421.85|1259
1753195800000|2025-07-22 14:50:00|3425.26|3424.76|3427.08|3426.58|3427.7|3427.32|3425.09|3424.59|1071
1753196100000|2025-07-22 14:55:00|3427.23|3426.73|3426.52|3426.02|3428.09|3427.59|3425.85|3425.35|1187
1753196400000|2025-07-22 15:00:00|3426.55|3426.05|3430.25|3429.75|3430.58|3430.09|3424.15|3423.65|1703
1753196700000|2025-07-22 15:05:00|3430.26|3429.76|3426.72|3426.22|3431.05|3430.55|3426.44|3425.94|1427
1753197000000|2025-07-22 15:10:00|3426.98|3426.68|3428.31|3427.81|3429.37|3428.97|3424.84|3424.54|1209
1753197300000|2025-07-22 15:15:00|3428.41|3427.91|3425.92|3425.42|3428.72|3428.22|3424.8|3424.3|1022
1753197600000|2025-07-22 15:20:00|3425.97|3425.47|3427.78|3427.28|3428.16|3427.86|3425.97|3425.47|735
1753197900000|2025-07-22 15:25:00|3427.68|3427.18|3425.55|3425.25|3428.03|3427.53|3425.55|3425.25|768
1753198200000|2025-07-22 15:30:00|3425.63|3425.33|3424.37|3424.07|3427|3426.65|3424.34|3423.92|775
1753198500000|2025-07-22 15:35:00|3424.42|3424.12|3426.46|3425.96|3427.79|3427.29|3424.38|3424.08|886
1753198800000|2025-07-22 15:40:00|3426.47|3425.97|3424.96|3424.46|3427.2|3426.7|3424.15|3423.65|900
1753199100000|2025-07-22 15:45:00|3425.06|3424.56|3424.74|3424.44|3425.96|3425.59|3424.14|3423.8|750
1753199400000|2025-07-22 15:50:00|3424.7|3424.4|3425.96|3425.46|3426.4|3426.1|3423.84|3423.54|808
1753199700000|2025-07-22 15:55:00|3425.95|3425.45|3426.61|3426.31|3427.63|3427.33|3425.57|3425.07|775
1753200000000|2025-07-22 16:00:00|3426.72|3426.42|3427.25|3426.95|3427.61|3427.16|3426.35|3425.88|506
1753200300000|2025-07-22 16:05:00|3427.27|3426.97|3428.07|3427.57|3428.54|3428.24|3426.95|3426.51|582
1753200600000|2025-07-22 16:10:00|3428.12|3427.62|3429.38|3429.08|3430.95|3430.45|3428.11|3427.61|967
1753200900000|2025-07-22 16:15:00|3429.34|3429.04|3428.27|3427.77|3429.9|3429.6|3427.51|3427.01|815
1753201200000|2025-07-22 16:20:00|3428.31|3427.81|3429.69|3429.19|3429.71|3429.21|3427.48|3427.02|804
1753201500000|2025-07-22 16:25:00|3429.5|3429|3427.51|3427.21|3430.24|3429.94|3426.81|3426.51|712
1753201800000|2025-07-22 16:30:00|3427.69|3427.39|3429.63|3429.13|3430.03|3429.73|3427.29|3426.83|942
1753202100000|2025-07-22 16:35:00|3429.6|3429.3|3428.9|3428.4|3430.11|3429.81|3428.62|3428.14|659
1753202400000|2025-07-22 16:40:00|3428.8|3428.3|3429.67|3429.37|3429.85|3429.55|3428.4|3428.1|656
1753202700000|2025-07-22 16:45:00|3429.7|3429.4|3431.01|3430.51|3431.12|3430.74|3428.9|3428.6|575
1753203000000|2025-07-22 16:50:00|3430.95|3430.65|3432.06|3431.76|3432.98|3432.51|3430.75|3430.36|931
1753203300000|2025-07-22 16:55:00|3432.08|3431.78|3432.26|3431.96|3433.28|3432.98|3431.69|3431.39|772
1753203600000|2025-07-22 17:00:00|3432.47|3432.17|3433.46|3433.16|3433.7|3433.4|3431.97|3431.67|775
1753203900000|2025-07-22 17:05:00|3433.44|3433.14|3430.85|3430.35|3433.5|3433.17|3430.68|3430.29|866
1753204200000|2025-07-22 17:10:00|3430.84|3430.54|3427.62|3427.32|3430.95|3430.65|3426.67|3426.17|974
1753204500000|2025-07-22 17:15:00|3427.53|3427.23|3428.59|3428.29|3429.58|3429.28|3427.38|3427.08|1150
1753204800000|2025-07-22 17:20:00|3428.55|3428.25|3430.64|3430.34|3430.71|3430.34|3428.3|3427.97|983
1753205100000|2025-07-22 17:25:00|3430.79|3430.49|3429|3428.5|3431.13|3430.8|3428.72|3428.22|1179
1753205400000|2025-07-22 17:30:00|3428.97|3428.47|3428.06|3427.76|3429.04|3428.54|3427.44|3427|796
1753205700000|2025-07-22 17:35:00|3428.07|3427.77|3428.77|3428.27|3429.15|3428.83|3427.7|3427.4|699
1753206000000|2025-07-22 17:40:00|3428.79|3428.29|3429.6|3429.3|3430.6|3430.17|3428.33|3427.98|805
1753206300000|2025-07-22 17:45:00|3429.63|3429.33|3427.72|3427.42|3430.03|3429.54|3427.47|3427.1|782
1753206600000|2025-07-22 17:50:00|3427.74|3427.44|3428.36|3428.06|3428.88|3428.51|3427.51|3427.01|598
1753206900000|2025-07-22 17:55:00|3428.55|3428.05|3429.42|3429.12|3429.66|3429.23|3428|3427.7|743
1753207200000|2025-07-22 18:00:00|3429.52|3429.02|3428.83|3428.53|3429.95|3429.51|3427.94|3427.49|733
1753207500000|2025-07-22 18:05:00|3429.02|3428.52|3429.19|3428.89|3429.51|3429.08|3428.41|3427.91|669
1753207800000|2025-07-22 18:10:00|3429.21|3428.91|3429.66|3429.16|3430.34|3430.04|3428.81|3428.35|733
1753208100000|2025-07-22 18:15:00|3429.67|3429.17|3430.57|3430.27|3431.09|3430.79|3429.56|3429.08|790
1753208400000|2025-07-22 18:20:00|3430.66|3430.36|3430.61|3430.31|3431.12|3430.8|3429.57|3429.27|731
1753208700000|2025-07-22 18:25:00|3430.62|3430.32|3429.99|3429.69|3430.9|3430.45|3429.93|3429.55|540
1753209000000|2025-07-22 18:30:00|3429.96|3429.66|3429.93|3429.63|3430.39|3429.94|3429.56|3429.21|559
1753209300000|2025-07-22 18:35:00|3429.98|3429.68|3430.33|3430.03|3430.81|3430.5|3429.3|3429|568
1753209600000|2025-07-22 18:40:00|3430.34|3430.04|3431.09|3430.59|3431.44|3430.95|3430.17|3429.75|603
1753209900000|2025-07-22 18:45:00|3430.78|3430.48|3429.36|3429.06|3431.08|3430.68|3428.73|3428.33|644
1753210200000|2025-07-22 18:50:00|3429.39|3429.09|3429.37|3429.07|3430.25|3429.79|3429.11|3428.67|573
1753210500000|2025-07-22 18:55:00|3429.38|3429.08|3429.78|3429.48|3430.11|3429.81|3429.2|3428.7|477
1753210800000|2025-07-22 19:00:00|3429.77|3429.47|3429.5|3429.2|3430.08|3429.78|3429.1|3428.66|548
1753211100000|2025-07-22 19:05:00|3429.53|3429.23|3430|3429.7|3430.39|3430.09|3429.03|3428.61|478
1753211400000|2025-07-22 19:10:00|3430.05|3429.55|3430.14|3429.84|3430.43|3430.13|3429.64|3429.14|456
1753211700000|2025-07-22 19:15:00|3430.13|3429.83|3431.75|3431.45|3431.82|3431.52|3430.03|3429.61|770
1753212000000|2025-07-22 19:20:00|3431.98|3431.68|3431.8|3431.3|3432.27|3431.97|3431.2|3430.76|536
1753212300000|2025-07-22 19:25:00|3431.77|3431.47|3431.71|3431.21|3432|3431.7|3430.75|3430.45|499
1753212600000|2025-07-22 19:30:00|3431.7|3431.2|3432.01|3431.51|3432.56|3432.16|3431.36|3430.92|581
1753212900000|2025-07-22 19:35:00|3431.98|3431.48|3432|3431.7|3432.26|3431.88|3431.55|3431.19|450
1753213200000|2025-07-22 19:40:00|3432.03|3431.73|3432.12|3431.82|3432.64|3432.34|3431.56|3431.07|648
1753213500000|2025-07-22 19:45:00|3432.16|3431.86|3432.33|3432.03|3432.93|3432.6|3431.92|3431.6|781
1753213800000|2025-07-22 19:50:00|3432.34|3432.04|3431.31|3431.01|3432.48|3432.18|3430.97|3430.52|902
1753214100000|2025-07-22 19:55:00|3431.46|3431.16|3431.72|3431.42|3432.4|3432.1|3431.16|3430.71|666
1753214400000|2025-07-22 20:00:00|3431.68|3431.38|3432.43|3432.13|3432.59|3432.29|3431.62|3431.13|222
1753214700000|2025-07-22 20:05:00|3432.42|3432.12|3432.24|3431.94|3432.87|3432.52|3431.81|3431.4|387
1753215000000|2025-07-22 20:10:00|3432.27|3431.97|3430.57|3430.27|3432.37|3432.03|3430.29|3429.91|283
1753215300000|2025-07-22 20:15:00|3430.6|3430.3|3430.89|3430.59|3431.32|3430.9|3430.08|3429.62|283
1753215600000|2025-07-22 20:20:00|3430.87|3430.57|3430.98|3430.48|3431.29|3430.8|3430.1|3429.6|289
1753215900000|2025-07-22 20:25:00|3431.02|3430.52|3430.67|3430.37|3431.32|3431.02|3430.66|3430.21|135
1753216200000|2025-07-22 20:30:00|3430.72|3430.42|3431.23|3430.93|3431.59|3431.27|3430.46|3429.99|215
1753216500000|2025-07-22 20:35:00|3431.38|3431.08|3428.64|3428.34|3431.69|3431.25|3428.18|3427.81|447
1753216800000|2025-07-22 20:40:00|3428.62|3428.32|3428.86|3428.56|3429.2|3428.77|3427.97|3427.54|495
1753217100000|2025-07-22 20:45:00|3428.94|3428.44|3429.67|3429.17|3429.67|3429.21|3428.13|3427.67|451
1753217400000|2025-07-22 20:50:00|3429.65|3429.15|3429.93|3429.43|3430.77|3430.27|3429.37|3428.87|325
1753217700000|2025-07-22 20:55:00|3429.82|3429.32|3431.6|3431.1|3432.35|3431.86|3429.62|3429.12|611
1753221600000|2025-07-22 22:00:00|3431.75|3431.25|3431.12|3430.62|3432.45|3431.95|3430.86|3430.41|195
1753221900000|2025-07-22 22:05:00|3431.13|3430.63|3430.94|3430.44|3431.62|3431.12|3430.3|3429.8|158
1753222200000|2025-07-22 22:10:00|3430.97|3430.47|3430.43|3429.93|3431.21|3430.71|3430.17|3429.67|152
1753222500000|2025-07-22 22:15:00|3430.28|3429.78|3429.13|3428.63|3430.43|3429.93|3428.77|3428.27|161
1753222800000|2025-07-22 22:20:00|3429.03|3428.53|3429.65|3429.15|3429.96|3429.46|3428.87|3428.37|90
1753223100000|2025-07-22 22:25:00|3429.7|3429.2|3429.48|3428.98|3430.2|3429.7|3429.33|3428.83|98
1753223400000|2025-07-22 22:30:00|3429.55|3429.05|3428.16|3427.66|3429.55|3429.05|3427.93|3427.43|142
1753223700000|2025-07-22 22:35:00|3428.22|3427.72|3428.73|3428.23|3428.77|3428.27|3428.22|3427.72|101
1753224000000|2025-07-22 22:40:00|3428.76|3428.26|3428.87|3428.37|3429.15|3428.65|3428.3|3427.8|81
1753224300000|2025-07-22 22:45:00|3428.91|3428.41|3429.21|3428.71|3429.9|3429.4|3428.82|3428.32|108
1753224600000|2025-07-22 22:50:00|3429.27|3428.77|3428.09|3427.59|3429.62|3429.12|3427.78|3427.28|134
1753224900000|2025-07-22 22:55:00|3428.13|3427.63|3428.29|3427.79|3428.58|3428.08|3427.6|3427.1|118
1753225200000|2025-07-22 23:00:00|3428.34|3427.84|3429.21|3428.71|3429.37|3428.87|3428.34|3427.84|121
1753225500000|2025-07-22 23:05:00|3429.26|3428.76|3429.48|3428.98|3429.9|3429.4|3428.73|3428.23|104
1753225800000|2025-07-22 23:10:00|3429.55|3429.05|3432.25|3431.75|3433.45|3433.15|3429.55|3429.05|402
1753226100000|2025-07-22 23:15:00|3432.19|3431.69|3428.91|3428.41|3432.82|3432.52|3428.7|3428.2|343
1753226400000|2025-07-22 23:20:00|3428.96|3428.46|3428.86|3428.36|3430.44|3430.14|3428.1|3427.6|317
1753226700000|2025-07-22 23:25:00|3428.96|3428.46|3429.89|3429.39|3430.9|3430.4|3428.96|3428.46|174
1753227000000|2025-07-22 23:30:00|3429.94|3429.44|3429.19|3428.69|3430.35|3429.85|3428.58|3428.08|155
1753227300000|2025-07-22 23:35:00|3429.14|3428.64|3428.83|3428.33|3429.43|3428.93|3427.73|3427.23|251
1753227600000|2025-07-22 23:40:00|3428.82|3428.32|3428.63|3428.13|3429.41|3428.91|3427.96|3427.62|222
1753227900000|2025-07-22 23:45:00|3428.67|3428.17|3427.72|3427.22|3428.9|3428.41|3426.89|3426.39|302
1753228200000|2025-07-22 23:50:00|3427.82|3427.32|3427.94|3427.44|3428.39|3427.98|3427.22|3426.72|186
1753228500000|2025-07-22 23:55:00|3427.84|3427.34|3427.73|3427.23|3428.17|3427.76|3426.58|3426.08|215
1753228800000|2025-07-23 00:00:00|3427.45|3426.95|3430.99|3430.49|3432.07|3431.73|3427.28|3426.78|370
1753229100000|2025-07-23 00:05:00|3430.98|3430.48|3432.15|3431.85|3432.63|3432.28|3429.83|3429.35|329
1753229400000|2025-07-23 00:10:00|3432|3431.7|3433.09|3432.79|3434.61|3434.11|3431.49|3430.99|494
1753229700000|2025-07-23 00:15:00|3433.14|3432.84|3434.56|3434.06|3435.55|3435.15|3432.29|3431.79|526
1753230000000|2025-07-23 00:20:00|3434.59|3434.09|3437.95|3437.65|3439.36|3438.86|3433.95|3433.45|622
1753230300000|2025-07-23 00:25:00|3438|3437.7|3432.6|3432.1|3438.19|3437.8|3432.6|3432.1|718
1753230600000|2025-07-23 00:30:00|3432.55|3432.05|3430.3|3429.8|3433.59|3433.09|3428.94|3428.44|470
1753230900000|2025-07-23 00:35:00|3430.53|3430.03|3432|3431.7|3432.25|3431.78|3429.85|3429.55|466
1753231200000|2025-07-23 00:40:00|3431.98|3431.68|3431.78|3431.28|3433.4|3432.98|3430.72|3430.42|387
1753231500000|2025-07-23 00:45:00|3431.86|3431.36|3431.56|3431.06|3433.8|3433.5|3431.5|3431|274
1753231800000|2025-07-23 00:50:00|3431.66|3431.16|3430.1|3429.6|3431.76|3431.26|3429.65|3429.15|413
1753232100000|2025-07-23 00:55:00|3430.15|3429.65|3428.94|3428.64|3431.96|3431.51|3428.91|3428.53|481
1753232400000|2025-07-23 01:00:00|3429.04|3428.74|3424.81|3424.31|3431.24|3430.74|3424.76|3424.26|1009
1753232700000|2025-07-23 01:05:00|3425.07|3424.57|3424.36|3423.86|3427.41|3426.91|3423.42|3423.12|780
1753233000000|2025-07-23 01:10:00|3424.41|3423.91|3426|3425.5|3428.2|3427.7|3424.41|3423.91|622
1753233300000|2025-07-23 01:15:00|3425.95|3425.45|3425.09|3424.59|3426.7|3426.4|3422.25|3421.95|873
1753233600000|2025-07-23 01:20:00|3424.91|3424.41|3424.31|3423.81|3425.41|3425.11|3423.18|3422.7|549
1753233900000|2025-07-23 01:25:00|3424.33|3423.83|3425.06|3424.56|3426.71|3426.21|3422.94|3422.44|622
1753234200000|2025-07-23 01:30:00|3424.86|3424.36|3424.33|3423.83|3427.26|3426.76|3422.55|3422.25|631
1753234500000|2025-07-23 01:35:00|3424.26|3423.76|3422.31|3421.81|3424.92|3424.49|3421.23|3420.73|570
1753234800000|2025-07-23 01:40:00|3422.32|3421.82|3424.25|3423.75|3425.81|3425.31|3421.74|3421.24|483
1753235100000|2025-07-23 01:45:00|3424.31|3423.81|3423.11|3422.61|3424.92|3424.42|3422.4|3421.9|617
1753235400000|2025-07-23 01:50:00|3423.1|3422.6|3423.62|3423.12|3424.2|3423.7|3422.3|3422|472
1753235700000|2025-07-23 01:55:00|3423.64|3423.14|3421.66|3421.16|3423.76|3423.26|3421.43|3421.02|529
1753236000000|2025-07-23 02:00:00|3421.64|3421.14|3423.69|3423.19|3424.05|3423.55|3421.39|3420.89|503
1753236300000|2025-07-23 02:05:00|3423.79|3423.29|3423.01|3422.51|3423.95|3423.45|3422.87|3422.37|381
1753236600000|2025-07-23 02:10:00|3423.02|3422.52|3422.92|3422.42|3423.34|3422.84|3421.3|3420.8|489
1753236900000|2025-07-23 02:15:00|3422.85|3422.35|3423.5|3423|3424.34|3423.84|3422.39|3422.09|460
1753237200000|2025-07-23 02:20:00|3423.45|3422.95|3422.69|3422.19|3423.85|3423.35|3419.99|3419.69|714
1753237500000|2025-07-23 02:25:00|3422.6|3422.1|3421.87|3421.57|3423.47|3422.97|3421.87|3421.5|364
1753237800000|2025-07-23 02:30:00|3422.4|3422.1|3421.32|3420.82|3423.07|3422.57|3420.86|3420.36|480
1753238100000|2025-07-23 02:35:00|3421.28|3420.78|3420.81|3420.31|3421.54|3421.04|3419.59|3419.09|621
1753238400000|2025-07-23 02:40:00|3421.09|3420.59|3422.15|3421.65|3422.77|3422.27|3420.81|3420.31|386
1753238700000|2025-07-23 02:45:00|3422.1|3421.6|3424.66|3424.16|3425.51|3425.01|3422.1|3421.6|504
1753239000000|2025-07-23 02:50:00|3424.68|3424.18|3423.4|3422.9|3424.68|3424.18|3422.92|3422.42|410
1753239300000|2025-07-23 02:55:00|3423.32|3422.82|3423.52|3423.02|3423.69|3423.19|3422.18|3421.68|333
1753239600000|2025-07-23 03:00:00|3423.55|3423.05|3424.84|3424.34|3424.84|3424.34|3423.28|3422.78|428
1753239900000|2025-07-23 03:05:00|3424.79|3424.29|3425.13|3424.63|3425.48|3424.98|3423.97|3423.47|301
1753240200000|2025-07-23 03:10:00|3425.15|3424.65|3425.17|3424.67|3426.14|3425.64|3424.99|3424.53|287
1753240500000|2025-07-23 03:15:00|3425.12|3424.62|3425.03|3424.53|3425.61|3425.11|3423.56|3423.06|252
1753240800000|2025-07-23 03:20:00|3425|3424.5|3426.52|3426.02|3427.01|3426.51|3424.97|3424.47|620
1753241100000|2025-07-23 03:25:00|3426.55|3426.05|3428|3427.5|3428.54|3428.04|3426.42|3425.92|754
1753241400000|2025-07-23 03:30:00|3428.08|3427.58|3425.8|3425.3|3428.95|3428.45|3425.12|3424.62|599
1753241700000|2025-07-23 03:35:00|3425.7|3425.2|3426.78|3426.28|3427.49|3426.99|3425.64|3425.14|372
1753242000000|2025-07-23 03:40:00|3426.79|3426.29|3426.91|3426.41|3427.5|3427|3426.34|3425.95|337
1753242300000|2025-07-23 03:45:00|3426.88|3426.38|3426.76|3426.26|3428.51|3428.01|3426.55|3426.05|280
1753242600000|2025-07-23 03:50:00|3426.56|3426.06|3424.36|3423.86|3426.57|3426.07|3423.61|3423.11|309
1753242900000|2025-07-23 03:55:00|3424.5|3424|3423.07|3422.77|3424.72|3424.22|3422.94|3422.45|314
1753243200000|2025-07-23 04:00:00|3423.14|3422.64|3425.02|3424.52|3425.14|3424.64|3422.2|3421.88|357
1753243500000|2025-07-23 04:05:00|3425.03|3424.53|3424.11|3423.61|3425.54|3425.15|3424.11|3423.61|384
1753243800000|2025-07-23 04:10:00|3424.1|3423.6|3423.27|3422.77|3424.75|3424.45|3423.17|3422.71|294
1753244100000|2025-07-23 04:15:00|3423.23|3422.93|3423.19|3422.69|3423.78|3423.28|3422.81|3422.31|241
1753244400000|2025-07-23 04:20:00|3423.17|3422.67|3423.41|3422.91|3424.24|3423.74|3422.92|3422.42|298
1753244700000|2025-07-23 04:25:00|3423.51|3423.01|3423.69|3423.19|3424.72|3424.25|3423.13|3422.63|334
1753245000000|2025-07-23 04:30:00|3423.7|3423.2|3423.15|3422.65|3424.74|3424.24|3422.93|3422.43|371
1753245300000|2025-07-23 04:35:00|3423.18|3422.68|3423.37|3422.87|3424.06|3423.61|3423.03|3422.53|215
1753245600000|2025-07-23 04:40:00|3423.31|3422.81|3424.07|3423.57|3424.25|3423.75|3423.02|3422.52|226
1753245900000|2025-07-23 04:45:00|3424.02|3423.52|3424.05|3423.55|3424.27|3423.77|3423.2|3422.7|196
1753246200000|2025-07-23 04:50:00|3424.1|3423.6|3422.94|3422.44|3424.21|3423.71|3422.66|3422.16|197
1753246500000|2025-07-23 04:55:00|3422.9|3422.4|3424.15|3423.65|3424.19|3423.69|3422.06|3421.62|310
1753246800000|2025-07-23 05:00:00|3424.17|3423.67|3423.98|3423.48|3424.37|3423.87|3422.71|3422.37|305
1753247100000|2025-07-23 05:05:00|3423.99|3423.49|3422.35|3421.85|3424.08|3423.58|3422.26|3421.81|297
1753247400000|2025-07-23 05:10:00|3422.44|3421.94|3421.52|3421.22|3422.75|3422.25|3421.02|3420.52|292
1753247700000|2025-07-23 05:15:00|3421.57|3421.27|3421.58|3421.28|3422.23|3421.87|3420.99|3420.56|424
1753248000000|2025-07-23 05:20:00|3421.62|3421.32|3422.59|3422.29|3423.05|3422.62|3421.54|3421.15|406
1753248300000|2025-07-23 05:25:00|3422.51|3422.09|3423.1|3422.6|3423.58|3423.11|3422.09|3421.59|311
1753248600000|2025-07-23 05:30:00|3423.08|3422.58|3422.37|3421.87|3423.38|3422.88|3420.7|3420.2|554
1753248900000|2025-07-23 05:35:00|3422.54|3422.04|3421.42|3420.92|3423.01|3422.51|3420.79|3420.39|469
1753249200000|2025-07-23 05:40:00|3421.41|3420.91|3418.39|3418.09|3422.01|3421.51|3418.11|3417.61|689
1753249500000|2025-07-23 05:45:00|3418.53|3418.03|3419.17|3418.67|3419.66|3419.16|3416.67|3416.35|922
1753249800000|2025-07-23 05:50:00|3419.14|3418.84|3419.69|3419.19|3420.82|3420.32|3418.33|3417.84|715
1753250100000|2025-07-23 05:55:00|3419.65|3419.15|3420.45|3419.95|3421.74|3421.24|3419.57|3419.07|617
1753250400000|2025-07-23 06:00:00|3420.43|3419.93|3422.2|3421.7|3422.68|3422.19|3420.43|3419.93|530
1753250700000|2025-07-23 06:05:00|3422.18|3421.68|3422.78|3422.28|3423.07|3422.62|3421.37|3420.87|524
1753251000000|2025-07-23 06:10:00|3422.55|3422.25|3423.47|3422.97|3423.67|3423.19|3421.35|3420.99|406
1753251300000|2025-07-23 06:15:00|3423.48|3422.98|3424.33|3423.83|3425.09|3424.59|3423.24|3422.74|601
1753251600000|2025-07-23 06:20:00|3424.14|3423.64|3424.35|3423.85|3424.81|3424.31|3423.46|3423.13|483
1753251900000|2025-07-23 06:25:00|3424.4|3423.9|3424.07|3423.57|3424.47|3424.17|3421.72|3421.22|683
1753252200000|2025-07-23 06:30:00|3424.31|3423.81|3422.98|3422.48|3425.21|3424.91|3422.4|3421.9|864
1753252500000|2025-07-23 06:35:00|3422.95|3422.45|3421.34|3420.84|3423.13|3422.63|3419.7|3419.2|699
1753252800000|2025-07-23 06:40:00|3421.32|3420.82|3424.19|3423.69|3424.3|3423.82|3421.19|3420.69|506
1753253100000|2025-07-23 06:45:00|3424.25|3423.75|3424|3423.5|3425.29|3424.79|3423.76|3423.26|624
1753253400000|2025-07-23 06:50:00|3423.96|3423.46|3424.6|3424.1|3425.48|3424.98|3423.89|3423.39|658
1753253700000|2025-07-23 06:55:00|3424.61|3424.11|3425.6|3425.1|3425.7|3425.2|3424.34|3423.84|488
1753254000000|2025-07-23 07:00:00|3425.37|3424.87|3426.65|3426.15|3427.18|3426.68|3423.1|3422.6|700
1753254300000|2025-07-23 07:05:00|3426.62|3426.12|3428.49|3427.99|3428.51|3428.01|3425.73|3425.23|721
1753254600000|2025-07-23 07:10:00|3428.45|3427.95|3428.82|3428.32|3429.41|3428.91|3427.5|3427.18|837
1753254900000|2025-07-23 07:15:00|3428.85|3428.35|3429.26|3428.76|3430.17|3429.67|3428.45|3427.95|698
1753255200000|2025-07-23 07:20:00|3429.31|3428.81|3427.01|3426.51|3429.53|3429.03|3426.77|3426.27|499
1753255500000|2025-07-23 07:25:00|3426.97|3426.47|3427.5|3427|3428.7|3428.2|3426.55|3426.25|610
1753255800000|2025-07-23 07:30:00|3427.4|3426.9|3426.58|3426.08|3428.36|3427.91|3425.61|3425.11|525
1753256100000|2025-07-23 07:35:00|3426.64|3426.14|3426.02|3425.52|3427.67|3427.17|3425.76|3425.29|433
1753256400000|2025-07-23 07:40:00|3426.01|3425.51|3423.48|3422.98|3426.6|3426.1|3423.03|3422.53|475
1753256700000|2025-07-23 07:45:00|3423.42|3422.92|3421.25|3420.75|3423.59|3423.09|3421.25|3420.75|576
1753257000000|2025-07-23 07:50:00|3421.21|3420.71|3420.41|3419.91|3422.04|3421.54|3420.23|3419.73|571
1753257300000|2025-07-23 07:55:00|3420.37|3419.87|3421.29|3420.79|3421.85|3421.4|3420.29|3419.79|478
1753257600000|2025-07-23 08:00:00|3421.34|3420.84|3423.35|3423.05|3423.78|3423.44|3420.98|3420.68|646
1753257900000|2025-07-23 08:05:00|3423.27|3422.97|3423.09|3422.59|3423.73|3423.23|3422.23|3421.73|541
1753258200000|2025-07-23 08:10:00|3423.38|3422.88|3425.18|3424.68|3425.48|3425.09|3423.02|3422.72|441
1753258500000|2025-07-23 08:15:00|3425.14|3424.64|3426.85|3426.55|3427.11|3426.67|3424.73|3424.42|515
1753258800000|2025-07-23 08:20:00|3426.83|3426.53|3426.67|3426.17|3428.36|3428.03|3425.78|3425.28|709
1753259100000|2025-07-23 08:25:00|3426.68|3426.18|3424.44|3424.14|3426.68|3426.34|3424.19|3423.77|550
1753259400000|2025-07-23 08:30:00|3424.46|3423.96|3425.25|3424.75|3426.44|3426.14|3424.39|3423.92|418
1753259700000|2025-07-23 08:35:00|3425.18|3424.68|3426.32|3425.82|3426.81|3426.46|3423.97|3423.55|487
1753260000000|2025-07-23 08:40:00|3426.35|3425.85|3427.04|3426.74|3427.34|3426.84|3425.64|3425.21|427
1753260300000|2025-07-23 08:45:00|3427.03|3426.73|3425.77|3425.27|3427.28|3426.98|3424.79|3424.43|529
1753260600000|2025-07-23 08:50:00|3425.75|3425.25|3426.89|3426.59|3427.12|3426.82|3425.65|3425.16|362
1753260900000|2025-07-23 08:55:00|3426.76|3426.46|3428.71|3428.41|3429.2|3428.79|3426.76|3426.46|520
1753261200000|2025-07-23 09:00:00|3428.8|3428.3|3428.55|3428.25|3430.33|3430.03|3428.52|3428.15|643
1753261500000|2025-07-23 09:05:00|3428.56|3428.26|3430.09|3429.79|3430.47|3430.17|3428.44|3427.98|427
1753261800000|2025-07-23 09:10:00|3430.07|3429.77|3430.48|3430.18|3431.46|3431.04|3429.49|3429.19|403
1753262100000|2025-07-23 09:15:00|3430.5|3430.2|3432.93|3432.63|3433.06|3432.76|3430.28|3429.98|593
1753262400000|2025-07-23 09:20:00|3432.96|3432.66|3432.6|3432.1|3434|3433.7|3432.24|3431.91|717
1753262700000|2025-07-23 09:25:00|3432.61|3432.11|3431.87|3431.57|3432.84|3432.54|3431.21|3430.77|494
1753263000000|2025-07-23 09:30:00|3431.86|3431.56|3431.99|3431.69|3433.3|3433|3430.92|3430.42|610
1753263300000|2025-07-23 09:35:00|3432.01|3431.71|3432.14|3431.84|3432.23|3431.93|3431.29|3430.99|287
1753263600000|2025-07-23 09:40:00|3432.19|3431.89|3431.39|3431.09|3432.39|3431.99|3430.49|3430.19|466
1753263900000|2025-07-23 09:45:00|3431.38|3431.08|3431.27|3430.77|3432.05|3431.58|3430.98|3430.6|435
1753264200000|2025-07-23 09:50:00|3431.07|3430.79|3431.33|3430.83|3432.12|3431.64|3430.85|3430.55|566
1753264500000|2025-07-23 09:55:00|3431.36|3430.86|3431.48|3431.18|3431.97|3431.56|3430.98|3430.48|532
1753264800000|2025-07-23 10:00:00|3431.42|3431.12|3428.01|3427.71|3431.84|3431.34|3427.97|3427.52|637
1753265100000|2025-07-23 10:05:00|3428|3427.7|3426.49|3425.99|3429|3428.5|3425.14|3424.66|684
1753265400000|2025-07-23 10:10:00|3426.5|3426|3425.34|3424.84|3426.55|3426.05|3424.3|3423.8|580
1753265700000|2025-07-23 10:15:00|3424.79|3424.29|3424.33|3424.03|3425.06|3424.56|3423.09|3422.79|646
1753266000000|2025-07-23 10:20:00|3424.32|3424.02|3422.64|3422.34|3425.17|3424.69|3422.62|3422.32|738
1753266300000|2025-07-23 10:25:00|3422.62|3422.32|3423.84|3423.34|3424.48|3423.98|3422.33|3422.03|576
1753266600000|2025-07-23 10:30:00|3423.8|3423.3|3422.93|3422.43|3424.7|3424.34|3421.78|3421.48|547
1753266900000|2025-07-23 10:35:00|3423.06|3422.56|3424.48|3423.98|3424.49|3423.99|3422.23|3421.93|524
1753267200000|2025-07-23 10:40:00|3424.39|3423.89|3423.12|3422.62|3424.39|3423.89|3422.39|3421.94|398
1753267500000|2025-07-23 10:45:00|3423.11|3422.81|3422.21|3421.71|3423.34|3423.04|3421.22|3420.72|479
1753267800000|2025-07-23 10:50:00|3422.2|3421.7|3423.16|3422.66|3423.93|3423.49|3421.88|3421.38|500
1753268100000|2025-07-23 10:55:00|3423.18|3422.68|3423.25|3422.75|3424.07|3423.57|3422.54|3422.07|422
1753268400000|2025-07-23 11:00:00|3423.2|3422.7|3423.27|3422.97|3423.56|3423.26|3421.31|3420.97|441
1753268700000|2025-07-23 11:05:00|3423.19|3422.89|3421.86|3421.36|3423.45|3423.15|3420.84|3420.41|591
1753269000000|2025-07-23 11:10:00|3421.47|3421.17|3422.09|3421.79|3422.99|3422.49|3421.09|3420.59|525
1753269300000|2025-07-23 11:15:00|3422.12|3421.82|3421.38|3420.88|3423.08|3422.58|3420.82|3420.48|465
1753269600000|2025-07-23 11:20:00|3421.42|3420.92|3423.08|3422.78|3424.06|3423.56|3420.9|3420.48|544
1753269900000|2025-07-23 11:25:00|3423.05|3422.75|3425.56|3425.26|3425.67|3425.3|3422.92|3422.62|541
1753270200000|2025-07-23 11:30:00|3425.66|3425.36|3427.09|3426.79|3427.84|3427.34|3425.6|3425.22|624
1753270500000|2025-07-23 11:35:00|3427.1|3426.8|3427.56|3427.06|3428.08|3427.58|3426.83|3426.5|540
1753270800000|2025-07-23 11:40:00|3427.82|3427.32|3429.1|3428.6|3429.75|3429.25|3427.28|3426.88|760
1753271100000|2025-07-23 11:45:00|3429.09|3428.59|3429.68|3429.18|3430.14|3429.64|3428.45|3428.03|726
1753271400000|2025-07-23 11:50:00|3429.74|3429.24|3428.66|3428.16|3430.28|3429.8|3428.6|3428.1|613
1753271700000|2025-07-23 11:55:00|3428.64|3428.14|3428.45|3427.95|3429.63|3429.17|3427.97|3427.47|689
1753272000000|2025-07-23 12:00:00|3428.43|3427.93|3429.68|3429.18|3429.9|3429.59|3428.18|3427.69|749
1753272300000|2025-07-23 12:05:00|3429.9|3429.4|3428.71|3428.41|3430.16|3429.86|3428.21|3427.78|829
1753272600000|2025-07-23 12:10:00|3428.74|3428.44|3428.12|3427.62|3429.74|3429.32|3427.56|3427.07|708
1753272900000|2025-07-23 12:15:00|3428.08|3427.58|3428.36|3427.86|3428.95|3428.55|3426.26|3425.84|679
1753273200000|2025-07-23 12:20:00|3428.32|3427.82|3425.77|3425.27|3429.67|3429.19|3424.36|3424.06|890
1753273500000|2025-07-23 12:25:00|3425.8|3425.5|3426.02|3425.72|3426.78|3426.41|3424.47|3424.08|565
1753273800000|2025-07-23 12:30:00|3426.01|3425.71|3423.98|3423.68|3427.83|3427.34|3423.23|3422.84|782
1753274100000|2025-07-23 12:35:00|3423.93|3423.63|3425.09|3424.79|3425.51|3425.21|3423.27|3422.77|703
1753274400000|2025-07-23 12:40:00|3425.1|3424.8|3426.36|3426.06|3426.67|3426.37|3424.47|3424.08|782
1753274700000|2025-07-23 12:45:00|3426.54|3426.24|3423.79|3423.49|3427.7|3427.21|3423.43|3423.13|903
1753275000000|2025-07-23 12:50:00|3423.67|3423.37|3420.65|3420.35|3424.69|3424.39|3420.64|3420.34|940
1753275300000|2025-07-23 12:55:00|3420.67|3420.37|3420.38|3420.08|3422.87|3422.57|3420.34|3420.01|1119
1753275600000|2025-07-23 13:00:00|3420.36|3420.06|3414.67|3414.37|3420.86|3420.56|3412.97|3412.47|1981
1753275900000|2025-07-23 13:05:00|3414.65|3414.35|3416.05|3415.55|3416.09|3415.65|3412.28|3411.78|1508
1753276200000|2025-07-23 13:10:00|3416|3415.5|3416.32|3416.02|3417.42|3416.97|3413.54|3413.14|1129
1753276500000|2025-07-23 13:15:00|3416.46|3416.16|3414.45|3413.95|3418.13|3417.63|3413.57|3413.2|1143
1753276800000|2025-07-23 13:20:00|3414.5|3414|3411.22|3410.72|3417.29|3416.79|3408.5|3408.2|1358
1753277100000|2025-07-23 13:25:00|3411.25|3410.75|3409.62|3409.32|3412.83|3412.33|3408.94|3408.61|1162
1753277400000|2025-07-23 13:30:00|3409.75|3409.45|3406.24|3405.94|3411.6|3411.26|3405.79|3405.49|1485
1753277700000|2025-07-23 13:35:00|3406.34|3406.04|3408.12|3407.62|3410.35|3409.85|3406.29|3405.92|1454
1753278000000|2025-07-23 13:40:00|3407.48|3407.18|3412.8|3412.3|3413.04|3412.63|3407.24|3406.74|1322
1753278300000|2025-07-23 13:45:00|3412.76|3412.26|3412.8|3412.5|3414.26|3413.96|3411.75|3411.31|1204
1753278600000|2025-07-23 13:50:00|3412.62|3412.32|3413.95|3413.45|3414.83|3414.48|3411.85|3411.35|1075
1753278900000|2025-07-23 13:55:00|3413.91|3413.41|3413.63|3413.13|3414.5|3414.2|3412.58|3412.18|872
1753279200000|2025-07-23 14:00:00|3413.57|3413.07|3416.7|3416.4|3417.3|3417|3413.28|3412.78|1195
1753279500000|2025-07-23 14:05:00|3416.8|3416.5|3419.8|3419.3|3420.09|3419.69|3416.8|3416.38|1217
1753279800000|2025-07-23 14:10:00|3419.81|3419.31|3417.03|3416.53|3420.32|3419.82|3416.15|3415.76|1083
1753280100000|2025-07-23 14:15:00|3416.98|3416.68|3415.15|3414.85|3417.41|3416.91|3413.87|3413.42|985
1753280400000|2025-07-23 14:20:00|3415.17|3414.87|3413.06|3412.76|3415.37|3414.97|3412.47|3412.17|870
1753280700000|2025-07-23 14:25:00|3413.07|3412.77|3412.78|3412.28|3413.65|3413.19|3410.74|3410.4|1208
1753281000000|2025-07-23 14:30:00|3412.58|3412.27|3415.16|3414.86|3415.28|3414.89|3411|3410.6|1045
1753281300000|2025-07-23 14:35:00|3415.21|3414.91|3416.86|3416.36|3417.08|3416.59|3414.23|3413.93|1039
1753281600000|2025-07-23 14:40:00|3416.96|3416.46|3414.28|3413.98|3417.09|3416.71|3414.19|3413.8|950
1753281900000|2025-07-23 14:45:00|3414.27|3413.97|3413.47|3412.97|3416.26|3415.84|3413.25|3412.75|890
1753282200000|2025-07-23 14:50:00|3413.45|3412.95|3414.31|3414.01|3414.72|3414.3|3411.88|3411.38|903
1753282500000|2025-07-23 14:55:00|3414.3|3414|3413.54|3413.04|3415.3|3414.88|3411.99|3411.67|1014
1753282800000|2025-07-23 15:00:00|3413.6|3413.1|3410.53|3410.23|3414.14|3413.72|3410.37|3410.07|873
1753283100000|2025-07-23 15:05:00|3410.49|3410.19|3414.51|3414.01|3414.63|3414.28|3410.49|3410.15|794
1753283400000|2025-07-23 15:10:00|3414.56|3414.06|3415.21|3414.91|3415.74|3415.3|3413.84|3413.39|839
1753283700000|2025-07-23 15:15:00|3415.16|3414.86|3413.26|3412.76|3416.31|3415.84|3412.24|3411.85|814
1753284000000|2025-07-23 15:20:00|3413.13|3412.83|3413.94|3413.44|3414.12|3413.62|3412.37|3412.07|781
1753284300000|2025-07-23 15:25:00|3413.9|3413.4|3412.41|3412.11|3414.2|3413.74|3411.96|3411.54|736
1753284600000|2025-07-23 15:30:00|3412.44|3412.14|3412.01|3411.71|3414|3413.5|3411.99|3411.62|775
1753284900000|2025-07-23 15:35:00|3412.08|3411.78|3411.92|3411.42|3412.93|3412.6|3411.05|3410.75|700
1753285200000|2025-07-23 15:40:00|3411.85|3411.55|3410.54|3410.24|3412.09|3411.68|3410.12|3409.82|805
1753285500000|2025-07-23 15:45:00|3410.58|3410.28|3409.15|3408.65|3411.43|3410.98|3408.54|3408.1|920
1753285800000|2025-07-23 15:50:00|3409.1|3408.6|3407.2|3406.9|3411.15|3410.71|3407.2|3406.9|884
1753286100000|2025-07-23 15:55:00|3407.13|3406.83|3398.21|3397.91|3407.88|3407.39|3398.21|3397.91|2222
1753286400000|2025-07-23 16:00:00|3398.16|3397.86|3386.88|3386.38|3398.17|3397.87|3385.99|3385.49|2624
1753286700000|2025-07-23 16:05:00|3386.95|3386.45|3392.07|3391.57|3392.3|3391.95|3384.58|3384.16|1937
1753287000000|2025-07-23 16:10:00|3391.87|3391.37|3388.31|3387.81|3394.59|3394.15|3387.86|3387.56|1661
1753287300000|2025-07-23 16:15:00|3388.2|3387.9|3386.89|3386.39|3391.1|3390.6|3385.01|3384.71|1793
1753287600000|2025-07-23 16:20:00|3386.97|3386.47|3385.63|3385.33|3387.85|3387.55|3381.72|3381.42|1799
1753287900000|2025-07-23 16:25:00|3385.72|3385.42|3384.19|3383.69|3387.7|3387.31|3383.3|3383|1235
1753288200000|2025-07-23 16:30:00|3384.1|3383.6|3384.22|3383.72|3386.78|3386.3|3382.01|3381.71|1199
1753288500000|2025-07-23 16:35:00|3383.97|3383.47|3390.14|3389.64|3390.55|3390.1|3383.1|3382.6|1220
1753288800000|2025-07-23 16:40:00|3390.2|3389.7|3390.14|3389.84|3391.45|3390.98|3388.15|3387.85|1281
1753289100000|2025-07-23 16:45:00|3390.16|3389.86|3389.6|3389.3|3391.28|3390.89|3388.49|3388.1|963
1753289400000|2025-07-23 16:50:00|3389.35|3389.05|3386.63|3386.33|3390.41|3390.11|3386.63|3386.33|786
1753289700000|2025-07-23 16:55:00|3386.74|3386.44|3387.75|3387.45|3389.02|3388.72|3385.54|3385.24|881
1753290000000|2025-07-23 17:00:00|3387.7|3387.4|3386.85|3386.55|3389.08|3388.58|3386.21|3385.72|748
1753290300000|2025-07-23 17:05:00|3386.9|3386.6|3386.78|3386.28|3387.9|3387.45|3386|3385.62|1007
1753290600000|2025-07-23 17:10:00|3386.68|3386.18|3390.24|3389.94|3390.31|3390.01|3386.13|3385.63|634
1753290900000|2025-07-23 17:15:00|3390.43|3389.93|3389.65|3389.35|3391.22|3390.72|3388.55|3388.21|550
1753291200000|2025-07-23 17:20:00|3389.79|3389.49|3389.06|3388.56|3390.93|3390.63|3388.76|3388.46|794
1753291500000|2025-07-23 17:25:00|3388.79|3388.49|3388.98|3388.68|3390.1|3389.64|3385.96|3385.66|1068
1753291800000|2025-07-23 17:30:00|3389.2|3388.9|3388.27|3387.77|3389.34|3389.03|3386.12|3385.82|695
1753292100000|2025-07-23 17:35:00|3388.17|3387.67|3388.12|3387.62|3389.4|3388.9|3387.5|3387.02|542
1753292400000|2025-07-23 17:40:00|3388.03|3387.53|3387.87|3387.37|3388.78|3388.31|3387.36|3387.06|650
1753292700000|2025-07-23 17:45:00|3387.98|3387.48|3389.35|3389.05|3389.61|3389.24|3387.82|3387.36|771
1753293000000|2025-07-23 17:50:00|3389.3|3389|3392.48|3391.98|3395.02|3394.52|3389.3|3389|1322
1753293300000|2025-07-23 17:55:00|3392.24|3391.74|3393.75|3393.25|3393.75|3393.39|3391.4|3391.1|665
1753293600000|2025-07-23 18:00:00|3393.8|3393.3|3392.66|3392.16|3394.2|3393.9|3392.48|3391.98|560
1753293900000|2025-07-23 18:05:00|3392.7|3392.2|3393.72|3393.22|3393.9|3393.6|3392.11|3391.62|688
1753294200000|2025-07-23 18:10:00|3393.65|3393.35|3394.13|3393.83|3394.29|3393.99|3392.7|3392.31|642
1753294500000|2025-07-23 18:15:00|3394.18|3393.88|3395.57|3395.07|3396.13|3395.63|3394.08|3393.76|425
1753294800000|2025-07-23 18:20:00|3395.5|3395|3395.79|3395.49|3396.4|3395.9|3394.43|3394.07|839
1753295100000|2025-07-23 18:25:00|3395.82|3395.52|3394.69|3394.39|3395.93|3395.62|3394.56|3394.11|518
1753295400000|2025-07-23 18:30:00|3394.88|3394.38|3394.59|3394.29|3395.71|3395.41|3393.78|3393.48|813
1753295700000|2025-07-23 18:35:00|3394.62|3394.32|3395.35|3394.85|3396.26|3395.92|3394.59|3394.29|875
1753296000000|2025-07-23 18:40:00|3395.31|3394.81|3393.58|3393.28|3395.66|3395.16|3393.39|3392.93|614
1753296300000|2025-07-23 18:45:00|3393.64|3393.14|3394.07|3393.57|3394.63|3394.13|3393.46|3393.02|515
1753296600000|2025-07-23 18:50:00|3393.9|3393.6|3393.28|3392.98|3394.2|3393.82|3393.15|3392.78|524
1753296900000|2025-07-23 18:55:00|3393.48|3393.18|3394.01|3393.71|3394.33|3393.99|3392.98|3392.5|702
1753297200000|2025-07-23 19:00:00|3394.1|3393.8|3395.92|3395.62|3396.31|3396.01|3393.89|3393.59|680
1753297500000|2025-07-23 19:05:00|3395.89|3395.59|3395.01|3394.71|3396.13|3395.73|3394.92|3394.62|598
1753297800000|2025-07-23 19:10:00|3394.98|3394.68|3394|3393.5|3395.19|3394.81|3392.76|3392.46|713
1753298100000|2025-07-23 19:15:00|3393.78|3393.48|3394.35|3393.85|3395.3|3394.85|3393.66|3393.36|444
1753298400000|2025-07-23 19:20:00|3394.2|3393.7|3394.49|3393.99|3395.11|3394.74|3393.6|3393.3|504
1753298700000|2025-07-23 19:25:00|3394.47|3393.97|3391.3|3390.8|3394.65|3394.15|3391.22|3390.74|862
1753299000000|2025-07-23 19:30:00|3391.26|3390.76|3390.6|3390.1|3392.36|3391.9|3390.36|3389.96|683
1753299300000|2025-07-23 19:35:00|3390.58|3390.08|3390.43|3389.93|3392.04|3391.63|3390.12|3389.69|497
1753299600000|2025-07-23 19:40:00|3390.39|3389.89|3389.77|3389.47|3390.83|3390.36|3389.66|3389.26|583
1753299900000|2025-07-23 19:45:00|3389.72|3389.42|3390.7|3390.4|3391.08|3390.63|3388.67|3388.37|687
1753300200000|2025-07-23 19:50:00|3390.76|3390.26|3392.15|3391.85|3392.38|3392.03|3390.32|3390.02|553
1753300500000|2025-07-23 19:55:00|3392.16|3391.86|3390.32|3390.02|3392.27|3391.86|3389.31|3389.01|812
1753300800000|2025-07-23 20:00:00|3390.38|3390.08|3389.13|3388.63|3390.89|3390.39|3388.84|3388.5|268
1753301100000|2025-07-23 20:05:00|3389.11|3388.61|3390.18|3389.88|3390.81|3390.39|3388.4|3388.07|231
1753301400000|2025-07-23 20:10:00|3390.19|3389.89|3389.67|3389.37|3390.56|3390.06|3389.27|3388.87|223
1753301700000|2025-07-23 20:15:00|3389.63|3389.33|3389.61|3389.31|3390.2|3389.77|3389.4|3388.96|255
1753302000000|2025-07-23 20:20:00|3389.56|3389.26|3389.57|3389.27|3389.8|3389.5|3389.09|3388.79|205
1753302300000|2025-07-23 20:25:00|3389.58|3389.28|3388.6|3388.3|3390.17|3389.85|3388.56|3388.26|244
1753302600000|2025-07-23 20:30:00|3388.61|3388.31|3389.24|3388.94|3389.61|3389.13|3388.06|3387.61|194
1753302900000|2025-07-23 20:35:00|3389.17|3388.87|3390.27|3389.77|3390.27|3389.89|3388.91|3388.45|149
1753303200000|2025-07-23 20:40:00|3390.12|3389.62|3389.19|3388.89|3390.43|3389.97|3389.19|3388.89|223
1753303500000|2025-07-23 20:45:00|3389.27|3388.97|3389.19|3388.89|3389.97|3389.47|3388.96|3388.46|188
1753303800000|2025-07-23 20:50:00|3389.28|3388.98|3388.11|3387.81|3389.41|3389.04|3387.91|3387.49|226
1753304100000|2025-07-23 20:55:00|3388.1|3387.8|3387.33|3387.03|3388.74|3388.44|3386.17|3385.67|472
1753308000000|2025-07-23 22:00:00|3389.95|3389.45|3390.85|3390.35|3392|3391.7|3388.89|3388.39|245
1753308300000|2025-07-23 22:05:00|3390.76|3390.26|3391.46|3390.96|3393.04|3392.54|3390.25|3389.75|235
1753308600000|2025-07-23 22:10:00|3391.39|3390.89|3391.22|3390.72|3392.09|3391.59|3390.3|3389.93|158
1753308900000|2025-07-23 22:15:00|3391.26|3390.76|3389.35|3388.85|3391.44|3391.14|3389.01|3388.51|205
1753309200000|2025-07-23 22:20:00|3389.4|3388.9|3388.89|3388.39|3389.52|3389.02|3388.37|3387.87|154
1753309500000|2025-07-23 22:25:00|3388.79|3388.29|3389.25|3388.75|3389.89|3389.39|3388.45|3387.95|135
1753309800000|2025-07-23 22:30:00|3389.32|3389.02|3389.51|3389.01|3390.05|3389.55|3388.87|3388.37|97
1753310100000|2025-07-23 22:35:00|3389.75|3389.25|3388.71|3388.21|3389.8|3389.3|3388.06|3387.56|91
1753310400000|2025-07-23 22:40:00|3388.53|3388.03|3388.82|3388.32|3389.08|3388.58|3388.19|3387.69|53
1753310700000|2025-07-23 22:45:00|3388.76|3388.26|3388.65|3388.15|3389.51|3389.01|3388.29|3387.79|80
1753311000000|2025-07-23 22:50:00|3388.57|3388.07|3388.45|3387.95|3388.71|3388.21|3387.46|3386.96|89
1753311300000|2025-07-23 22:55:00|3388.35|3387.85|3387.07|3386.57|3388.62|3388.12|3386.96|3386.46|74
1753311600000|2025-07-23 23:00:00|3387.12|3386.62|3387.66|3387.16|3387.97|3387.47|3386.74|3386.24|103
1753311900000|2025-07-23 23:05:00|3387.61|3387.11|3387.97|3387.47|3388.16|3387.66|3387.17|3386.67|119
1753312200000|2025-07-23 23:10:00|3387.91|3387.41|3389.03|3388.53|3389.26|3388.76|3387.91|3387.41|161
1753312500000|2025-07-23 23:15:00|3388.98|3388.48|3389.09|3388.59|3389.8|3389.3|3388.78|3388.28|176
1753312800000|2025-07-23 23:20:00|3389.19|3388.69|3390.38|3389.88|3391.35|3390.85|3389.13|3388.63|150
1753313100000|2025-07-23 23:25:00|3390.6|3390.1|3391.05|3390.55|3391.35|3390.85|3390.15|3389.65|102
1753313400000|2025-07-23 23:30:00|3391.1|3390.6|3390.85|3390.35|3391.49|3390.99|3389.82|3389.32|111
1753313700000|2025-07-23 23:35:00|3390.84|3390.34|3390.74|3390.24|3391.34|3390.84|3390.35|3389.85|62
1753314000000|2025-07-23 23:40:00|3390.84|3390.34|3389.72|3389.22|3391.04|3390.54|3389.64|3389.14|79
1753314300000|2025-07-23 23:45:00|3389.67|3389.17|3390.78|3390.28|3390.78|3390.28|3388.47|3388.08|235
1753314600000|2025-07-23 23:50:00|3390.74|3390.24|3391.69|3391.19|3392.15|3391.65|3390.36|3389.86|191
1753314900000|2025-07-23 23:55:00|3391.79|3391.29|3390.31|3389.81|3391.9|3391.4|3390.07|3389.57|87
1753315200000|2025-07-24 00:00:00|3390.46|3389.96|3392.42|3391.92|3392.65|3392.15|3389.88|3389.38|223
1753315500000|2025-07-24 00:05:00|3392.43|3391.93|3389.7|3389.2|3393.72|3393.22|3389.35|3388.85|288
1753315800000|2025-07-24 00:10:00|3389.71|3389.21|3390.37|3389.87|3391.27|3390.77|3389.3|3388.8|191
1753316100000|2025-07-24 00:15:00|3390.4|3389.9|3390.86|3390.36|3391.1|3390.6|3389.3|3388.8|148
1753316400000|2025-07-24 00:20:00|3390.76|3390.26|3390.22|3389.72|3390.98|3390.48|3389.63|3389.13|90
1753316700000|2025-07-24 00:25:00|3390.17|3389.67|3389.96|3389.46|3390.66|3390.16|3389.17|3388.67|139
1753317000000|2025-07-24 00:30:00|3389.91|3389.41|3389.6|3389.1|3390.25|3389.76|3389.25|3388.75|156
1753317300000|2025-07-24 00:35:00|3389.7|3389.2|3390.7|3390.2|3391.29|3390.79|3389.5|3389|127
1753317600000|2025-07-24 00:40:00|3390.68|3390.18|3391.04|3390.54|3391.26|3390.76|3389.6|3389.3|205
1753317900000|2025-07-24 00:45:00|3391.11|3390.61|3392.22|3391.72|3392.25|3391.75|3391.04|3390.54|136
1753318200000|2025-07-24 00:50:00|3392.26|3391.76|3392.36|3391.86|3393.25|3392.75|3391.8|3391.33|178
1753318500000|2025-07-24 00:55:00|3392.41|3391.91|3391.98|3391.48|3392.88|3392.38|3391.16|3390.66|185
1753318800000|2025-07-24 01:00:00|3391.84|3391.54|3393.89|3393.39|3393.93|3393.43|3390.72|3390.22|504
1753319100000|2025-07-24 01:05:00|3393.69|3393.19|3389.38|3388.88|3393.89|3393.39|3384.16|3383.86|1002
1753319400000|2025-07-24 01:10:00|3389.53|3389.03|3390.18|3389.68|3391.24|3390.74|3387.17|3386.67|728
1753319700000|2025-07-24 01:15:00|3390.13|3389.63|3392.74|3392.44|3392.81|3392.44|3390.08|3389.58|536
1753320000000|2025-07-24 01:20:00|3392.54|3392.24|3391.46|3390.96|3392.87|3392.37|3389.79|3389.29|419
1753320300000|2025-07-24 01:25:00|3391.66|3391.16|3389.84|3389.34|3391.75|3391.25|3389.08|3388.58|388
1753320600000|2025-07-24 01:30:00|3389.8|3389.3|3388.01|3387.51|3389.86|3389.36|3386.88|3386.45|498
1753320900000|2025-07-24 01:35:00|3388.06|3387.56|3389.74|3389.24|3389.74|3389.24|3386.88|3386.49|445
1753321200000|2025-07-24 01:40:00|3389.84|3389.34|3389.6|3389.1|3391.55|3391.05|3388.88|3388.54|331
1753321500000|2025-07-24 01:45:00|3389.79|3389.49|3390.54|3390.04|3390.59|3390.09|3387.59|3387.09|508
1753321800000|2025-07-24 01:50:00|3390.42|3389.92|3388.11|3387.61|3391.6|3391.1|3387.87|3387.37|354
1753322100000|2025-07-24 01:55:00|3388.21|3387.71|3387.84|3387.54|3389.09|3388.59|3387.1|3386.6|390
1753322400000|2025-07-24 02:00:00|3388.05|3387.55|3387.52|3387.02|3389.21|3388.71|3386.53|3386.18|512
1753322700000|2025-07-24 02:05:00|3387.62|3387.12|3387.36|3386.86|3388.18|3387.69|3386.37|3385.94|525
1753323000000|2025-07-24 02:10:00|3387.37|3386.87|3382.72|3382.22|3387.38|3386.88|3380.75|3380.25|808
1753323300000|2025-07-24 02:15:00|3382.57|3382.07|3387.24|3386.74|3387.31|3386.94|3381.79|3381.29|542
1753323600000|2025-07-24 02:20:00|3387.2|3386.7|3388.46|3387.96|3388.83|3388.33|3386.56|3386.06|473
1753323900000|2025-07-24 02:25:00|3388.55|3388.05|3387.58|3387.08|3389.14|3388.84|3387.11|3386.61|357
1753324200000|2025-07-24 02:30:00|3387.6|3387.28|3386.51|3386.01|3389.08|3388.58|3386.13|3385.73|624
1753324500000|2025-07-24 02:35:00|3386.41|3385.91|3386.14|3385.64|3387.89|3387.39|3385.77|3385.47|459
1753324800000|2025-07-24 02:40:00|3386.19|3385.69|3385.52|3385.02|3386.27|3385.77|3383.61|3383.16|493
1753325100000|2025-07-24 02:45:00|3385.51|3385.01|3384.99|3384.49|3386.04|3385.54|3384.21|3383.71|449
1753325400000|2025-07-24 02:50:00|3385.03|3384.53|3384.81|3384.51|3387.19|3386.7|3384.81|3384.33|318
1753325700000|2025-07-24 02:55:00|3384.82|3384.52|3383.99|3383.49|3385.5|3385|3383.03|3382.64|443
1753326000000|2025-07-24 03:00:00|3383.98|3383.48|3381.17|3380.67|3384|3383.5|3380.01|3379.51|590
1753326300000|2025-07-24 03:05:00|3381.18|3380.68|3378.59|3378.09|3381.18|3380.68|3374.79|3374.49|928
1753326600000|2025-07-24 03:10:00|3378.54|3378.04|3379.31|3378.81|3381.04|3380.74|3377.16|3376.7|798
1753326900000|2025-07-24 03:15:00|3379.28|3378.78|3379.13|3378.63|3379.84|3379.34|3377.55|3377.05|524
1753327200000|2025-07-24 03:20:00|3379.47|3379.17|3379.63|3379.13|3380.75|3380.29|3378.29|3377.79|445
1753327500000|2025-07-24 03:25:00|3379.55|3379.05|3380.46|3379.96|3380.62|3380.19|3377.98|3377.48|463
1753327800000|2025-07-24 03:30:00|3380.4|3379.9|3382.9|3382.4|3382.9|3382.4|3379.72|3379.42|342
1753328100000|2025-07-24 03:35:00|3382.93|3382.43|3382.86|3382.36|3383.55|3383.05|3381.86|3381.36|283
1753328400000|2025-07-24 03:40:00|3382.73|3382.23|3385.11|3384.61|3385.34|3384.84|3382.73|3382.23|255
1753328700000|2025-07-24 03:45:00|3385.03|3384.53|3385.85|3385.35|3386.35|3385.85|3384.82|3384.32|251
1753329000000|2025-07-24 03:50:00|3385.8|3385.3|3385.97|3385.47|3386.02|3385.52|3384.55|3384.05|201
1753329300000|2025-07-24 03:55:00|3386|3385.5|3383.83|3383.53|3386|3385.5|3383.64|3383.2|329
1753329600000|2025-07-24 04:00:00|3383.78|3383.48|3385.56|3385.06|3385.65|3385.15|3383.19|3382.69|280
1753329900000|2025-07-24 04:05:00|3385.65|3385.15|3383.56|3383.06|3385.81|3385.31|3383.38|3382.88|173
1753330200000|2025-07-24 04:10:00|3383.54|3383.04|3383.81|3383.31|3384.31|3383.81|3383.15|3382.65|202
1753330500000|2025-07-24 04:15:00|3383.91|3383.41|3384.05|3383.55|3384.21|3383.71|3383.06|3382.56|134
1753330800000|2025-07-24 04:20:00|3383.95|3383.45|3384.78|3384.28|3385.26|3384.76|3383.41|3382.91|147
1753331100000|2025-07-24 04:25:00|3384.79|3384.29|3383.64|3383.14|3384.97|3384.47|3382.99|3382.59|168
1753331400000|2025-07-24 04:30:00|3383.54|3383.04|3383.59|3383.09|3384.59|3384.09|3383.2|3382.81|171
1753331700000|2025-07-24 04:35:00|3383.49|3382.99|3384.76|3384.26|3384.79|3384.29|3382.82|3382.36|143
1753332000000|2025-07-24 04:40:00|3384.81|3384.31|3383.44|3382.94|3384.86|3384.36|3383.32|3382.82|113
1753332300000|2025-07-24 04:45:00|3383.39|3382.89|3381.36|3380.86|3383.48|3382.98|3381.21|3380.71|299
1753332600000|2025-07-24 04:50:00|3381.39|3380.89|3383.45|3382.95|3383.77|3383.27|3381.05|3380.55|277
1753332900000|2025-07-24 04:55:00|3383.5|3383|3383.06|3382.56|3383.56|3383.06|3382.25|3381.75|174
1753333200000|2025-07-24 05:00:00|3383.08|3382.58|3380.87|3380.57|3383.35|3382.85|3380.73|3380.23|259
1753333500000|2025-07-24 05:05:00|3380.81|3380.51|3380.98|3380.48|3381.52|3381.02|3380.15|3379.68|306
1753333800000|2025-07-24 05:10:00|3380.93|3380.43|3380.43|3379.93|3381.5|3381|3378.87|3378.54|402
1753334100000|2025-07-24 05:15:00|3380.36|3379.86|3380.04|3379.54|3381.15|3380.65|3379.28|3378.98|333
1753334400000|2025-07-24 05:20:00|3380.32|3379.82|3381.65|3381.15|3381.88|3381.45|3379.71|3379.21|231
1753334700000|2025-07-24 05:25:00|3381.5|3381|3381.09|3380.79|3381.64|3381.14|3379.57|3379.13|291
1753335000000|2025-07-24 05:30:00|3381.14|3380.64|3380.77|3380.27|3382.4|3381.9|3379.62|3379.32|444
1753335300000|2025-07-24 05:35:00|3380.82|3380.32|3379.41|3378.91|3382.13|3381.83|3378.62|3378.12|410
1753335600000|2025-07-24 05:40:00|3379.31|3378.81|3378.35|3377.85|3379.5|3379|3375.24|3374.74|689
1753335900000|2025-07-24 05:45:00|3378.39|3377.89|3379.58|3379.08|3379.58|3379.08|3374.82|3374.52|625
1753336200000|2025-07-24 05:50:00|3379.53|3379.03|3379.27|3378.77|3379.53|3379.03|3377.47|3376.97|433
1753336500000|2025-07-24 05:55:00|3378.98|3378.68|3379.54|3379.24|3380.5|3380|3378.84|3378.54|586
1753336800000|2025-07-24 06:00:00|3379.59|3379.29|3378.47|3378.17|3380.03|3379.6|3377.64|3377.16|540
1753337100000|2025-07-24 06:05:00|3378.21|3377.91|3375.78|3375.28|3378.8|3378.3|3375.36|3375.06|554
1753337400000|2025-07-24 06:10:00|3375.71|3375.21|3376.07|3375.57|3377.65|3377.35|3375.57|3375.07|645
1753337700000|2025-07-24 06:15:00|3376.05|3375.55|3377.89|3377.39|3378.3|3377.93|3374.6|3374.3|594
1753338000000|2025-07-24 06:20:00|3377.9|3377.4|3375.66|3375.16|3378.12|3377.62|3374.96|3374.66|611
1753338300000|2025-07-24 06:25:00|3375.4|3375.1|3372.04|3371.74|3376.07|3375.77|3371.96|3371.46|735
1753338600000|2025-07-24 06:30:00|3371.99|3371.69|3375.8|3375.5|3376.92|3376.56|3370.4|3370.1|972
1753338900000|2025-07-24 06:35:00|3375.79|3375.49|3376.36|3376.06|3377.55|3377.05|3374.12|3373.62|781
1753339200000|2025-07-24 06:40:00|3376.61|3376.31|3375.35|3375.05|3376.97|3376.66|3375.35|3375.05|664
1753339500000|2025-07-24 06:45:00|3375.36|3375.06|3374.93|3374.43|3376.13|3375.73|3373.3|3372.97|873
1753339800000|2025-07-24 06:50:00|3374.97|3374.47|3376.44|3375.94|3377.01|3376.51|3374.1|3373.71|573
1753340100000|2025-07-24 06:55:00|3376.43|3375.93|3376.29|3375.79|3376.77|3376.32|3375.38|3375.04|540
1753340400000|2025-07-24 07:00:00|3376.19|3375.69|3377.24|3376.74|3377.65|3377.15|3375.02|3374.7|530
1753340700000|2025-07-24 07:05:00|3377.34|3376.84|3373.84|3373.54|3377.74|3377.24|3373.41|3373.05|714
1753341000000|2025-07-24 07:10:00|3373.87|3373.57|3377.93|3377.43|3378.1|3377.6|3373.78|3373.48|581
1753341300000|2025-07-24 07:15:00|3377.74|3377.24|3376.87|3376.37|3378|3377.55|3375.09|3374.79|580
1753341600000|2025-07-24 07:20:00|3376.8|3376.3|3375.45|3375.15|3377.26|3376.82|3375.18|3374.88|405
1753341900000|2025-07-24 07:25:00|3375.46|3375.16|3376.63|3376.13|3376.72|3376.42|3374.88|3374.54|424
1753342200000|2025-07-24 07:30:00|3376.33|3375.83|3377.36|3377.06|3377.51|3377.16|3374.82|3374.32|523
1753342500000|2025-07-24 07:35:00|3377.27|3376.97|3375.24|3374.74|3377.33|3377.03|3375.13|3374.65|576
1753342800000|2025-07-24 07:40:00|3374.66|3374.36|3377.47|3376.97|3377.67|3377.23|3374.66|3374.36|477
1753343100000|2025-07-24 07:45:00|3377.28|3376.98|3372.2|3371.7|3377.58|3377.28|3372.04|3371.54|641
1753343400000|2025-07-24 07:50:00|3372.22|3371.72|3369.13|3368.63|3372.52|3372.02|3368.49|3368.06|1182
1753343700000|2025-07-24 07:55:00|3368.95|3368.45|3368.02|3367.72|3369.13|3368.63|3366.32|3366.02|1181
1753344000000|2025-07-24 08:00:00|3368.14|3367.84|3367.84|3367.34|3368.6|3368.1|3365.99|3365.65|939
1753344300000|2025-07-24 08:05:00|3367.88|3367.38|3366.85|3366.35|3369.7|3369.34|3366.1|3365.71|820
1753344600000|2025-07-24 08:10:00|3366.69|3366.19|3369.5|3369|3370.23|3369.78|3366.25|3365.88|857
1753344900000|2025-07-24 08:15:00|3369.55|3369.05|3369.89|3369.39|3372.53|3372.07|3368.69|3368.34|977
1753345200000|2025-07-24 08:20:00|3369.77|3369.27|3371.37|3371.07|3371.71|3371.31|3369.68|3369.18|609
1753345500000|2025-07-24 08:25:00|3371.36|3371.06|3372.52|3372.02|3373.42|3372.92|3371.36|3370.95|682
1753345800000|2025-07-24 08:30:00|3372.44|3371.94|3374.28|3373.78|3374.31|3373.94|3372.08|3371.58|587
1753346100000|2025-07-24 08:35:00|3374.33|3373.83|3373.06|3372.56|3375.06|3374.58|3372.88|3372.38|655
1753346400000|2025-07-24 08:40:00|3373.08|3372.58|3373.8|3373.3|3373.89|3373.54|3372.44|3371.94|492
1753346700000|2025-07-24 08:45:00|3373.74|3373.24|3371.97|3371.47|3373.99|3373.6|3370.98|3370.48|930
1753347000000|2025-07-24 08:50:00|3371.99|3371.49|3371.22|3370.72|3372.05|3371.55|3370.12|3369.62|555
1753347300000|2025-07-24 08:55:00|3371.24|3370.74|3370.12|3369.62|3371.44|3370.94|3369.53|3369.03|556
1753347600000|2025-07-24 09:00:00|3370.07|3369.57|3367.67|3367.17|3370.58|3370.11|3367.15|3366.65|732
1753347900000|2025-07-24 09:05:00|3367.65|3367.15|3368.4|3367.9|3369.07|3368.57|3367.24|3366.74|533
1753348200000|2025-07-24 09:10:00|3368.38|3367.88|3366.36|3365.86|3368.57|3368.07|3366.2|3365.7|519
1753348500000|2025-07-24 09:15:00|3366.4|3365.9|3364.9|3364.4|3367.03|3366.54|3364.25|3363.91|687
1753348800000|2025-07-24 09:20:00|3365.08|3364.58|3364.47|3363.97|3365.68|3365.18|3363.62|3363.23|610
1753349100000|2025-07-24 09:25:00|3364.49|3363.99|3363.7|3363.2|3365.07|3364.62|3362.68|3362.3|689
1753349400000|2025-07-24 09:30:00|3363.55|3363.05|3364.63|3364.13|3364.63|3364.13|3362.42|3362.12|786
1753349700000|2025-07-24 09:35:00|3364.72|3364.22|3364.48|3363.98|3365.52|3365.02|3363.52|3363.02|661
1753350000000|2025-07-24 09:40:00|3364.52|3364.02|3363.72|3363.22|3365.35|3364.85|3362.98|3362.48|697
1753350300000|2025-07-24 09:45:00|3363.77|3363.27|3364.5|3364|3364.72|3364.23|3363.26|3362.76|391
1753350600000|2025-07-24 09:50:00|3364.23|3363.73|3362.86|3362.36|3364.23|3363.73|3362.29|3361.86|593
1753350900000|2025-07-24 09:55:00|3362.84|3362.34|3364.27|3363.77|3364.27|3363.77|3362.5|3362.2|538
1753351200000|2025-07-24 10:00:00|3364.21|3363.71|3364.57|3364.07|3364.99|3364.49|3363.29|3362.79|530
1753351500000|2025-07-24 10:05:00|3364.54|3364.04|3363.18|3362.68|3364.54|3364.04|3362.85|3362.44|334
1753351800000|2025-07-24 10:10:00|3363.2|3362.7|3363.33|3362.83|3363.4|3362.9|3362.49|3361.99|318
1753352100000|2025-07-24 10:15:00|3363.32|3362.82|3363.85|3363.35|3364.12|3363.76|3362.55|3362.25|438
1753352400000|2025-07-24 10:20:00|3363.86|3363.36|3364.9|3364.4|3365.19|3364.69|3362.65|3362.33|409
1753352700000|2025-07-24 10:25:00|3364.83|3364.33|3364.93|3364.43|3365.94|3365.54|3364.4|3364.1|459
1753353000000|2025-07-24 10:30:00|3364.98|3364.48|3363.98|3363.48|3365.2|3364.7|3362.9|3362.4|489
1753353300000|2025-07-24 10:35:00|3363.87|3363.37|3363.62|3363.12|3364.48|3363.98|3362.95|3362.45|321
1753353600000|2025-07-24 10:40:00|3363.57|3363.07|3364.96|3364.66|3365.56|3365.15|3362.79|3362.29|556
1753353900000|2025-07-24 10:45:00|3365.01|3364.71|3367.17|3366.67|3367.6|3367.14|3364.91|3364.61|672
1753354200000|2025-07-24 10:50:00|3367.05|3366.55|3364.7|3364.4|3367.29|3366.79|3364.21|3363.91|594
1753354500000|2025-07-24 10:55:00|3364.69|3364.19|3364.77|3364.47|3365.16|3364.77|3363.43|3363.13|328
1753354800000|2025-07-24 11:00:00|3364.82|3364.52|3366.13|3365.63|3366.89|3366.59|3364.34|3364.04|484
1753355100000|2025-07-24 11:05:00|3366.17|3365.67|3364.84|3364.34|3366.69|3366.2|3364.84|3364.34|391
1753355400000|2025-07-24 11:10:00|3364.11|3363.81|3365.73|3365.23|3366.16|3365.86|3363.77|3363.44|569
1753355700000|2025-07-24 11:15:00|3365.7|3365.2|3365.39|3364.89|3366.27|3365.84|3365.16|3364.83|361
1753356000000|2025-07-24 11:20:00|3365.36|3364.86|3363.92|3363.62|3365.67|3365.17|3363.84|3363.54|391
1753356300000|2025-07-24 11:25:00|3363.88|3363.58|3363.65|3363.35|3364.14|3363.64|3363.1|3362.6|392
1753356600000|2025-07-24 11:30:00|3363.4|3363.1|3364.16|3363.86|3364.16|3363.86|3361.45|3360.98|883
1753356900000|2025-07-24 11:35:00|3364.1|3363.8|3365.21|3364.71|3366.27|3365.97|3364.1|3363.8|617
1753357200000|2025-07-24 11:40:00|3365.09|3364.59|3362.57|3362.27|3365.15|3364.65|3362.51|3362.15|454
1753357500000|2025-07-24 11:45:00|3362.76|3362.46|3363.58|3363.28|3364.1|3363.77|3362.19|3361.89|432
1753357800000|2025-07-24 11:50:00|3363.49|3363.19|3362.52|3362.22|3363.76|3363.43|3362.15|3361.82|588
1753358100000|2025-07-24 11:55:00|3362.54|3362.24|3362.56|3362.26|3364.29|3363.93|3362.3|3362|652
1753358400000|2025-07-24 12:00:00|3362.46|3362.16|3362.57|3362.07|3362.57|3362.16|3358.21|3357.71|1495
1753358700000|2025-07-24 12:05:00|3362.55|3362.05|3363.72|3363.42|3364.3|3363.89|3362.08|3361.58|631
1753359000000|2025-07-24 12:10:00|3363.9|3363.4|3361.99|3361.69|3364.59|3364.09|3361.88|3361.58|458
1753359300000|2025-07-24 12:15:00|3361.96|3361.66|3363.19|3362.69|3363.35|3363.05|3361.41|3360.99|595
1753359600000|2025-07-24 12:20:00|3362.99|3362.62|3362.76|3362.26|3363.69|3363.37|3361.48|3360.98|844
1753359900000|2025-07-24 12:25:00|3362.74|3362.24|3362.88|3362.38|3364.95|3364.65|3361.96|3361.66|572
1753360200000|2025-07-24 12:30:00|3362.79|3362.29|3363.35|3362.85|3363.46|3363.05|3359.74|3359.44|1014
1753360500000|2025-07-24 12:35:00|3363.33|3362.83|3362.3|3361.8|3365.85|3365.54|3361.55|3361.25|1048
1753360800000|2025-07-24 12:40:00|3362.12|3361.82|3361.25|3360.95|3362.12|3361.82|3358.05|3357.68|1004
1753361100000|2025-07-24 12:45:00|3361.23|3360.93|3354.81|3354.31|3361.84|3361.54|3354.37|3354.07|1042
1753361400000|2025-07-24 12:50:00|3354.69|3354.39|3355.2|3354.7|3356.27|3355.8|3353.1|3352.8|1421
1753361700000|2025-07-24 12:55:00|3355|3354.5|3353.72|3353.42|3356.08|3355.78|3352.84|3352.34|1054
1753362000000|2025-07-24 13:00:00|3353.69|3353.39|3356.13|3355.83|3356.37|3355.97|3351.71|3351.41|1391
1753362300000|2025-07-24 13:05:00|3356.11|3355.81|3358.53|3358.23|3359.73|3359.37|3355.07|3354.77|1103
1753362600000|2025-07-24 13:10:00|3358.48|3358.18|3358.15|3357.85|3359.47|3358.97|3357.12|3356.62|845
1753362900000|2025-07-24 13:15:00|3358.2|3357.9|3355.97|3355.67|3359.21|3358.85|3355.92|3355.62|700
1753363200000|2025-07-24 13:20:00|3355.83|3355.33|3357.53|3357.23|3358.25|3357.95|3355.38|3355|601
1753363500000|2025-07-24 13:25:00|3357.52|3357.22|3359.53|3359.23|3360.72|3360.22|3357.05|3356.63|725
1753363800000|2025-07-24 13:30:00|3359.52|3359.22|3359.85|3359.55|3360.94|3360.64|3356.94|3356.64|1320
1753364100000|2025-07-24 13:35:00|3360.13|3359.83|3363.84|3363.54|3364.44|3363.99|3358.52|3358.22|1375
1753364400000|2025-07-24 13:40:00|3363.75|3363.45|3367.33|3366.83|3368.53|3368.08|3363.42|3363.12|1572
1753364700000|2025-07-24 13:45:00|3367.96|3363.94|3372.04|3371.54|3372.55|3372.25|3366.26|3363.94|1433
1753365000000|2025-07-24 13:50:00|3371.89|3371.59|3369.05|3368.55|3372.08|3371.78|3368.36|3368.05|1213
1753365300000|2025-07-24 13:55:00|3368.95|3368.45|3367.34|3366.84|3370.72|3370.42|3365.55|3365.25|1067
1753365600000|2025-07-24 14:00:00|3367.35|3366.85|3367.24|3366.94|3370.15|3369.68|3366.41|3366.11|1248
1753365900000|2025-07-24 14:05:00|3367.25|3366.95|3368.33|3368.03|3369.45|3369.07|3365.85|3365.55|1078
1753366200000|2025-07-24 14:10:00|3368.38|3368.08|3371.19|3370.89|3372.04|3371.67|3368.33|3368.03|960
1753366500000|2025-07-24 14:15:00|3371.2|3370.9|3374.2|3373.7|3374.7|3374.4|3369.82|3369.43|1192
1753366800000|2025-07-24 14:20:00|3374.32|3373.82|3372.58|3372.28|3374.74|3374.42|3372.13|3371.83|986
1753367100000|2025-07-24 14:25:00|3372.59|3372.29|3373.29|3372.99|3373.84|3373.41|3371.9|3371.4|963
1753367400000|2025-07-24 14:30:00|3373.39|3373.09|3374.54|3374.04|3376.26|3375.82|3373.39|3373.09|956
1753367700000|2025-07-24 14:35:00|3374.55|3374.05|3377.19|3376.89|3377.19|3376.89|3374.11|3373.74|783
1753368000000|2025-07-24 14:40:00|3377.2|3376.9|3376.77|3376.27|3377.52|3377.19|3375.29|3374.96|749
1753368300000|2025-07-24 14:45:00|3376.51|3376.21|3375.55|3375.25|3376.62|3376.21|3374.39|3373.89|880
1753368600000|2025-07-24 14:50:00|3375.5|3375.2|3375.73|3375.43|3376.63|3376.33|3373.95|3373.45|703
1753368900000|2025-07-24 14:55:00|3375.78|3375.48|3373.83|3373.53|3375.78|3375.48|3372.6|3372.19|977
1753369200000|2025-07-24 15:00:00|3373.8|3373.3|3372.97|3372.47|3374.31|3374.01|3371.54|3371.24|1018
1753369500000|2025-07-24 15:05:00|3372.99|3372.49|3373.24|3372.74|3374.95|3374.64|3372.43|3371.95|776
1753369800000|2025-07-24 15:10:00|3373|3372.7|3371|3370.7|3373.97|3373.52|3371|3370.61|625
1753370100000|2025-07-24 15:15:00|3371.05|3370.75|3372.65|3372.35|3373.03|3372.57|3370.62|3370.24|856
1753370400000|2025-07-24 15:20:00|3372.7|3372.4|3374.68|3374.18|3374.85|3374.54|3370.73|3370.27|989
1753370700000|2025-07-24 15:25:00|3374.33|3374.03|3374.79|3374.49|3375.47|3375.17|3373.91|3373.45|799
1753371000000|2025-07-24 15:30:00|3374.81|3374.51|3373.9|3373.4|3375.64|3375.21|3373.53|3373.06|620
1753371300000|2025-07-24 15:35:00|3373.87|3373.57|3373.71|3373.21|3375.38|3374.94|3373.28|3372.97|686
1753371600000|2025-07-24 15:40:00|3373.61|3373.11|3373.63|3373.13|3375|3374.7|3373.34|3372.95|678
1753371900000|2025-07-24 15:45:00|3373.5|3373.2|3372.49|3372.19|3374.24|3373.92|3372.33|3371.95|587
1753372200000|2025-07-24 15:50:00|3372.52|3372.22|3372.63|3372.13|3372.93|3372.54|3371.27|3370.8|725
1753372500000|2025-07-24 15:55:00|3372.69|3372.19|3372.84|3372.54|3373.78|3373.29|3372.69|3372.19|633
1753372800000|2025-07-24 16:00:00|3373|3372.5|3373.42|3373.12|3373.84|3373.5|3372.27|3371.85|401
1753373100000|2025-07-24 16:05:00|3373.37|3373.07|3371.56|3371.26|3373.72|3373.31|3371.44|3371.13|615
1753373400000|2025-07-24 16:10:00|3371.55|3371.25|3371.57|3371.27|3371.98|3371.52|3370.01|3369.51|877
1753373700000|2025-07-24 16:15:00|3371.5|3371.2|3371.54|3371.04|3371.99|3371.69|3370.71|3370.28|536
1753374000000|2025-07-24 16:20:00|3371.35|3371.05|3372.76|3372.46|3373.29|3372.99|3371.31|3370.97|462
1753374300000|2025-07-24 16:25:00|3372.64|3372.34|3370.21|3369.91|3372.67|3372.37|3369.8|3369.36|642
1753374600000|2025-07-24 16:30:00|3370.34|3370.04|3370.01|3369.71|3370.34|3370.04|3368.05|3367.75|980
1753374900000|2025-07-24 16:35:00|3370.03|3369.73|3371.15|3370.85|3371.27|3370.85|3369.41|3369.11|483
1753375200000|2025-07-24 16:40:00|3371.09|3370.79|3370.81|3370.51|3371.9|3371.43|3370.52|3370.22|301
1753375500000|2025-07-24 16:45:00|3370.76|3370.46|3368.75|3368.25|3370.89|3370.55|3368.47|3368.09|395
1753375800000|2025-07-24 16:50:00|3368.65|3368.15|3368.29|3367.79|3369.19|3368.69|3367.47|3367.04|464
1753376100000|2025-07-24 16:55:00|3368.13|3367.83|3367.29|3366.99|3368.69|3368.27|3367.05|3366.58|531
1753376400000|2025-07-24 17:00:00|3367.35|3367.05|3367.13|3366.83|3367.69|3367.22|3366.43|3365.98|399
1753376700000|2025-07-24 17:05:00|3367.07|3366.77|3368.87|3368.37|3368.97|3368.47|3366.51|3366.15|376
1753377000000|2025-07-24 17:10:00|3368.82|3368.32|3369.23|3368.93|3370.09|3369.75|3367.85|3367.54|353
1753377300000|2025-07-24 17:15:00|3369.28|3368.78|3368.17|3367.87|3370.23|3369.78|3368.11|3367.63|360
1753377600000|2025-07-24 17:20:00|3368.16|3367.86|3369.28|3368.98|3369.73|3369.37|3368.07|3367.63|283
1753377900000|2025-07-24 17:25:00|3369.42|3368.92|3371.9|3371.6|3372.14|3371.84|3369.11|3368.68|704
1753378200000|2025-07-24 17:30:00|3371.81|3371.51|3371.53|3371.23|3372.04|3371.68|3370.85|3370.45|740
1753378500000|2025-07-24 17:35:00|3371.59|3371.29|3371.34|3371.04|3371.59|3371.29|3370.45|3369.95|258
1753378800000|2025-07-24 17:40:00|3371.32|3371.02|3371.23|3370.93|3371.54|3371.04|3370.77|3370.41|211
1753379100000|2025-07-24 17:45:00|3371.22|3370.92|3370|3369.7|3372.08|3371.58|3369.94|3369.53|238
1753379400000|2025-07-24 17:50:00|3369.92|3369.62|3369.34|3368.84|3370.13|3369.7|3368.8|3368.5|254
1753379700000|2025-07-24 17:55:00|3369.25|3368.95|3370.22|3369.92|3370.39|3370|3369.2|3368.76|362
1753380000000|2025-07-24 18:00:00|3370.25|3369.95|3368.82|3368.52|3370.52|3370.18|3368.59|3368.13|462
1753380300000|2025-07-24 18:05:00|3368.83|3368.53|3368.38|3367.88|3369|3368.6|3367.89|3367.57|471
1753380600000|2025-07-24 18:10:00|3368.13|3367.83|3368.32|3368.02|3368.59|3368.25|3367.75|3367.45|368
1753380900000|2025-07-24 18:15:00|3368.24|3367.94|3368.25|3367.95|3369.2|3368.9|3367.94|3367.64|379
1753381200000|2025-07-24 18:20:00|3368.19|3367.89|3369.31|3369.01|3369.89|3369.41|3368.04|3367.67|382
1753381500000|2025-07-24 18:25:00|3369.36|3368.86|3369.67|3369.37|3369.94|3369.5|3369.26|3368.86|511
1753381800000|2025-07-24 18:30:00|3369.68|3369.38|3372.16|3371.86|3372.44|3372.14|3369.67|3369.37|595
1753382100000|2025-07-24 18:35:00|3372.19|3371.89|3373.04|3372.74|3373.21|3372.91|3372.05|3371.58|603
1753382400000|2025-07-24 18:40:00|3373.06|3372.76|3372.87|3372.57|3373.69|3373.39|3372.55|3372.24|566
1753382700000|2025-07-24 18:45:00|3372.84|3372.54|3373.09|3372.59|3373.52|3373.22|3372.51|3372.01|637
1753383000000|2025-07-24 18:50:00|3373.1|3372.6|3371.54|3371.04|3373.17|3372.87|3371.48|3371.04|654
1753383300000|2025-07-24 18:55:00|3371.57|3371.07|3372.19|3371.89|3372.53|3372.23|3371.25|3370.94|537
1753383600000|2025-07-24 19:00:00|3372.2|3371.9|3372.61|3372.31|3372.73|3372.43|3371.98|3371.68|537
1753383900000|2025-07-24 19:05:00|3372.56|3372.26|3372.54|3372.24|3373.06|3372.76|3372.19|3371.89|488
1753384200000|2025-07-24 19:10:00|3372.52|3372.22|3372.03|3371.73|3372.71|3372.41|3371.48|3371.18|541
1753384500000|2025-07-24 19:15:00|3372.05|3371.75|3372.24|3371.94|3372.74|3372.44|3371.88|3371.58|451
1753384800000|2025-07-24 19:20:00|3372.25|3371.95|3372.93|3372.63|3373.07|3372.71|3372.2|3371.78|448
1753385100000|2025-07-24 19:25:00|3372.89|3372.59|3372.36|3372.06|3373.46|3373.16|3372.27|3371.97|625
1753385400000|2025-07-24 19:30:00|3372.37|3372.07|3372.14|3371.84|3372.94|3372.53|3371.86|3371.56|658
1753385700000|2025-07-24 19:35:00|3372.12|3371.82|3372.68|3372.38|3372.7|3372.4|3371.72|3371.37|693
1753386000000|2025-07-24 19:40:00|3372.66|3372.36|3371.88|3371.58|3372.81|3372.4|3371.71|3371.41|573
1753386300000|2025-07-24 19:45:00|3372.02|3371.72|3372.28|3371.98|3372.5|3372.2|3371.83|3371.44|557
1753386600000|2025-07-24 19:50:00|3372.35|3372.05|3371.74|3371.44|3372.73|3372.36|3371.61|3371.3|585
1753386900000|2025-07-24 19:55:00|3371.78|3371.48|3370.51|3370.21|3371.78|3371.48|3370.17|3369.87|711
1753387200000|2025-07-24 20:00:00|3370.58|3370.28|3370.22|3369.92|3370.76|3370.46|3369.86|3369.56|294
1753387500000|2025-07-24 20:05:00|3370.24|3369.94|3370.52|3370.22|3371.6|3371.3|3370|3369.7|242
1753387800000|2025-07-24 20:10:00|3370.4|3370.1|3370.1|3369.8|3370.61|3370.31|3369.65|3369.35|182
1753388100000|2025-07-24 20:15:00|3370.19|3369.89|3369.91|3369.61|3370.19|3369.89|3369.6|3369.3|177
1753388400000|2025-07-24 20:20:00|3369.82|3369.52|3369.36|3369.06|3370.14|3369.84|3369.21|3368.91|213
1753388700000|2025-07-24 20:25:00|3369.54|3369.24|3369.83|3369.53|3370.44|3370.14|3369.1|3368.8|268
1753389000000|2025-07-24 20:30:00|3369.78|3369.48|3369.5|3369.2|3370.3|3369.96|3369.27|3368.97|181
1753389300000|2025-07-24 20:35:00|3369.51|3369.21|3369.78|3369.48|3370.18|3369.88|3369.09|3368.79|224
1753389600000|2025-07-24 20:40:00|3369.76|3369.46|3368.7|3368.4|3370.19|3369.89|3368.52|3368.22|228
1753389900000|2025-07-24 20:45:00|3368.68|3368.38|3367.66|3367.36|3369.04|3368.74|3367.65|3367.35|252
1753390200000|2025-07-24 20:50:00|3367.69|3367.39|3367.61|3367.31|3368.29|3367.91|3367.5|3367.08|211
1753390500000|2025-07-24 20:55:00|3367.7|3367.4|3368.72|3368.42|3369.08|3368.75|3367.56|3367.06|298
1753394400000|2025-07-24 22:00:00|3369.33|3368.83|3369.95|3369.45|3370.6|3370.1|3368.2|3367.7|136
1753394700000|2025-07-24 22:05:00|3369.94|3369.44|3367.73|3367.23|3370.1|3369.6|3367.42|3366.93|127
1753395000000|2025-07-24 22:10:00|3367.68|3367.18|3367.58|3367.08|3368.18|3367.71|3367.08|3366.58|130
1753395300000|2025-07-24 22:15:00|3367.47|3367.17|3367.04|3366.74|3367.62|3367.32|3366.13|3365.63|187
1753395600000|2025-07-24 22:20:00|3367.03|3366.73|3367.73|3367.23|3368.08|3367.66|3366.97|3366.67|137
1753395900000|2025-07-24 22:25:00|3367.78|3367.28|3366.99|3366.49|3367.85|3367.37|3365.11|3364.8|400
1753396200000|2025-07-24 22:30:00|3366.77|3366.47|3366.39|3365.89|3367.3|3366.8|3365.91|3365.55|175
1753396500000|2025-07-24 22:35:00|3366.43|3365.93|3366.87|3366.37|3367.16|3366.77|3365.96|3365.58|139
1753396800000|2025-07-24 22:40:00|3366.93|3366.43|3367.16|3366.66|3367.65|3367.15|3366.65|3366.35|135
1753397100000|2025-07-24 22:45:00|3367.26|3366.76|3367.61|3367.11|3367.95|3367.45|3366.93|3366.61|129
1753397400000|2025-07-24 22:50:00|3367.71|3367.21|3367.38|3366.88|3367.71|3367.21|3366.67|3366.17|163
1753397700000|2025-07-24 22:55:00|3367.32|3366.82|3369.33|3368.83|3369.55|3369.05|3367.32|3366.82|192
1753398000000|2025-07-24 23:00:00|3369.18|3368.68|3369.02|3368.52|3370.79|3370.3|3368.74|3368.35|261
1753398300000|2025-07-24 23:05:00|3368.97|3368.67|3371.01|3370.51|3371.55|3371.15|3368.42|3367.93|208
1753398600000|2025-07-24 23:10:00|3371|3370.5|3371.24|3370.74|3371.97|3371.47|3370.8|3370.5|154
1753398900000|2025-07-24 23:15:00|3371.18|3370.68|3371.07|3370.57|3371.29|3370.79|3370.54|3370.19|122
1753399200000|2025-07-24 23:20:00|3371.06|3370.56|3370.2|3369.7|3371.06|3370.56|3370.15|3369.65|124
1753399500000|2025-07-24 23:25:00|3370.05|3369.55|3368.09|3367.79|3370.05|3369.62|3367.8|3367.35|207
1753399800000|2025-07-24 23:30:00|3368.08|3367.78|3369.46|3368.96|3369.62|3369.12|3366.73|3366.4|204
1753400100000|2025-07-24 23:35:00|3369.35|3368.85|3370.19|3369.69|3370.21|3369.71|3368.8|3368.35|87
1753400400000|2025-07-24 23:40:00|3370.05|3369.75|3369.85|3369.35|3370.82|3370.32|3369.85|3369.35|95
1753400700000|2025-07-24 23:45:00|3369.9|3369.4|3368.68|3368.18|3369.96|3369.58|3368.41|3368.04|169
1753401000000|2025-07-24 23:50:00|3368.76|3368.26|3369.63|3369.13|3369.87|3369.37|3368.69|3368.19|104
1753401300000|2025-07-24 23:55:00|3369.78|3369.28|3369.88|3369.38|3370.29|3369.79|3369.5|3369.02|114
1753401600000|2025-07-25 00:00:00|3369.93|3369.43|3369.36|3368.86|3370.9|3370.4|3368.46|3368.11|202
1753401900000|2025-07-25 00:05:00|3369.41|3368.91|3370.23|3369.73|3370.65|3370.15|3369.26|3368.76|163
1753402200000|2025-07-25 00:10:00|3370.3|3369.8|3370.65|3370.15|3371.27|3370.77|3369.57|3369.2|180
1753402500000|2025-07-25 00:15:00|3370.6|3370.1|3372.03|3371.73|3372.61|3372.17|3370.34|3369.93|314
1753402800000|2025-07-25 00:20:00|3372.26|3371.76|3372.48|3371.98|3372.73|3372.24|3371.71|3371.21|151
1753403100000|2025-07-25 00:25:00|3372.53|3372.03|3372|3371.5|3372.69|3372.19|3371.96|3371.46|200
1753403400000|2025-07-25 00:30:00|3372.05|3371.55|3371.91|3371.41|3372.52|3372.08|3371.38|3370.88|143
1753403700000|2025-07-25 00:35:00|3371.96|3371.46|3372.6|3372.1|3373.34|3372.84|3371.81|3371.31|122
1753404000000|2025-07-25 00:40:00|3372.5|3372|3372.02|3371.52|3372.8|3372.3|3371.21|3370.71|113
1753404300000|2025-07-25 00:45:00|3372.12|3371.62|3371.99|3371.69|3373.93|3373.43|3371.68|3371.18|237
1753404600000|2025-07-25 00:50:00|3372.21|3371.71|3371.99|3371.49|3372.77|3372.27|3371.25|3370.75|202
1753404900000|2025-07-25 00:55:00|3372.09|3371.59|3372.32|3371.82|3372.39|3371.99|3371.61|3371.11|124
1753405200000|2025-07-25 01:00:00|3372.37|3371.87|3372.11|3371.61|3372.87|3372.54|3371.07|3370.67|354
1753405500000|2025-07-25 01:05:00|3372.21|3371.71|3369.43|3368.93|3372.89|3372.55|3369.22|3368.72|297
1753405800000|2025-07-25 01:10:00|3369.48|3368.98|3370.39|3369.89|3371.81|3371.39|3369.01|3368.71|319
1753406100000|2025-07-25 01:15:00|3370.44|3369.94|3368.05|3367.55|3370.59|3370.09|3368.05|3367.55|293
1753406400000|2025-07-25 01:20:00|3368.2|3367.7|3367.87|3367.37|3368.56|3368.07|3367.03|3366.58|368
1753406700000|2025-07-25 01:25:00|3367.9|3367.6|3368.33|3367.83|3368.51|3368.01|3366.76|3366.26|340
1753407000000|2025-07-25 01:30:00|3368.11|3367.81|3368.05|3367.55|3368.99|3368.49|3367.9|3367.47|275
1753407300000|2025-07-25 01:35:00|3368|3367.5|3368|3367.5|3368.5|3368.03|3367|3366.7|301
1753407600000|2025-07-25 01:40:00|3367.75|3367.45|3369.07|3368.77|3369.15|3368.77|3367.44|3366.99|257
1753407900000|2025-07-25 01:45:00|3368.97|3368.67|3370.24|3369.74|3370.52|3370.02|3368.97|3368.55|314
1753408200000|2025-07-25 01:50:00|3370.29|3369.79|3371.23|3370.73|3371.23|3370.76|3370.07|3369.64|244
1753408500000|2025-07-25 01:55:00|3371.33|3370.83|3370.67|3370.37|3372.15|3371.65|3370.67|3370.35|399
1753408800000|2025-07-25 02:00:00|3370.86|3370.36|3369.23|3368.73|3370.99|3370.59|3368.01|3367.51|506
1753409100000|2025-07-25 02:05:00|3369.27|3368.77|3367.86|3367.36|3369.31|3368.81|3367.5|3367.15|259
1753409400000|2025-07-25 02:10:00|3367.81|3367.31|3366.7|3366.2|3368.13|3367.63|3365.53|3365.23|354
1753409700000|2025-07-25 02:15:00|3366.67|3366.17|3365.72|3365.42|3367.1|3366.63|3364.89|3364.59|269
1753410000000|2025-07-25 02:20:00|3365.8|3365.3|3365.62|3365.12|3365.8|3365.47|3363.68|3363.22|283
1753410300000|2025-07-25 02:25:00|3365.67|3365.17|3366.72|3366.22|3366.72|3366.22|3365.46|3365.05|226
1753410600000|2025-07-25 02:30:00|3366.67|3366.17|3364.1|3363.6|3367.16|3366.66|3363.68|3363.21|301
1753410900000|2025-07-25 02:35:00|3364.05|3363.55|3364.17|3363.67|3365.61|3365.11|3363.58|3363.19|336
1753411200000|2025-07-25 02:40:00|3364.07|3363.57|3363.88|3363.58|3364.85|3364.35|3363.67|3363.3|182
1753411500000|2025-07-25 02:45:00|3363.83|3363.53|3363.9|3363.4|3364.71|3364.41|3363.4|3363.1|227
1753411800000|2025-07-25 02:50:00|3363.73|3363.43|3364.4|3363.9|3364.62|3364.17|3363.22|3362.72|235
1753412100000|2025-07-25 02:55:00|3364.7|3364.2|3363.17|3362.87|3364.82|3364.32|3362.5|3362|301
1753412400000|2025-07-25 03:00:00|3363.07|3362.77|3363.36|3362.86|3363.94|3363.5|3361.3|3360.8|452
1753412700000|2025-07-25 03:05:00|3363.26|3362.76|3362.29|3361.79|3363.27|3362.77|3361.09|3360.59|345
1753413000000|2025-07-25 03:10:00|3362.34|3361.84|3361.5|3361|3363.19|3362.69|3361.26|3360.76|288
1753413300000|2025-07-25 03:15:00|3361.54|3361.04|3363.54|3363.04|3363.69|3363.19|3361.54|3361.04|218
1753413600000|2025-07-25 03:20:00|3363.59|3363.09|3361.86|3361.36|3363.59|3363.09|3361.62|3361.12|252
1753413900000|2025-07-25 03:25:00|3361.87|3361.37|3361.75|3361.25|3362.32|3361.84|3361.09|3360.65|236
1753414200000|2025-07-25 03:30:00|3361.7|3361.2|3361.39|3361.09|3362.24|3361.74|3361.26|3360.76|163
1753414500000|2025-07-25 03:35:00|3361.44|3361.14|3360.71|3360.21|3361.6|3361.19|3360.2|3359.73|221
1753414800000|2025-07-25 03:40:00|3360.66|3360.16|3361.14|3360.64|3361.47|3361.11|3360.28|3359.78|172
1753415100000|2025-07-25 03:45:00|3361.05|3360.55|3362.03|3361.53|3362.11|3361.61|3360.79|3360.29|131
1753415400000|2025-07-25 03:50:00|3362.01|3361.51|3361.12|3360.62|3362.01|3361.51|3360.78|3360.28|114
1753415700000|2025-07-25 03:55:00|3361.09|3360.79|3359.21|3358.71|3361.82|3361.37|3358.88|3358.5|272
1753416000000|2025-07-25 04:00:00|3359.11|3358.61|3362.67|3362.17|3362.75|3362.3|3359.11|3358.61|397
1753416300000|2025-07-25 04:05:00|3362.68|3362.18|3363.64|3363.14|3363.68|3363.18|3362.42|3361.92|258
1753416600000|2025-07-25 04:10:00|3363.74|3363.24|3362.94|3362.64|3364.02|3363.57|3362.63|3362.15|191
1753416900000|2025-07-25 04:15:00|3363.07|3362.57|3361.93|3361.43|3363.2|3362.8|3361.33|3360.83|181
1753417200000|2025-07-25 04:20:00|3362.03|3361.53|3361.77|3361.47|3362.39|3361.9|3361.72|3361.27|100
1753417500000|2025-07-25 04:25:00|3361.96|3361.46|3361.08|3360.58|3362.14|3361.66|3360.56|3360.12|161
1753417800000|2025-07-25 04:30:00|3361.13|3360.63|3362.07|3361.57|3362.87|3362.37|3360.43|3359.93|164
1753418100000|2025-07-25 04:35:00|3361.97|3361.47|3360.61|3360.11|3362.27|3361.77|3360.09|3359.6|161
1753418400000|2025-07-25 04:40:00|3360.51|3360.01|3358.89|3358.39|3360.51|3360.01|3358.13|3357.63|292
1753418700000|2025-07-25 04:45:00|3358.94|3358.44|3361.16|3360.66|3361.27|3360.77|3358.84|3358.34|158
1753419000000|2025-07-25 04:50:00|3361.17|3360.67|3361.25|3360.75|3361.67|3361.17|3359.66|3359.16|214
1753419300000|2025-07-25 04:55:00|3361.21|3360.71|3361.29|3360.99|3362.81|3362.31|3360.91|3360.41|175
1753419600000|2025-07-25 05:00:00|3361.39|3361.09|3362.3|3361.8|3362.35|3361.9|3361.12|3360.64|148
1753419900000|2025-07-25 05:05:00|3362.2|3361.7|3361.22|3360.72|3362.8|3362.45|3361.03|3360.72|120
1753420200000|2025-07-25 05:10:00|3361.15|3360.65|3360.27|3359.77|3361.33|3360.91|3360.04|3359.55|157
1753420500000|2025-07-25 05:15:00|3360.34|3359.84|3360.14|3359.64|3361.42|3360.92|3359.82|3359.42|145
1753420800000|2025-07-25 05:20:00|3360.15|3359.65|3359.59|3359.09|3360.33|3359.89|3359.33|3358.91|142
1753421100000|2025-07-25 05:25:00|3359.64|3359.14|3359.15|3358.85|3360.1|3359.6|3358.8|3358.5|185
1753421400000|2025-07-25 05:30:00|3359.17|3358.87|3358.34|3357.84|3359.86|3359.36|3358.17|3357.84|285
1753421700000|2025-07-25 05:35:00|3358.37|3358.07|3358.85|3358.35|3359.72|3359.22|3356.9|3356.41|440
1753422000000|2025-07-25 05:40:00|3358.77|3358.27|3356.72|3356.22|3359.22|3358.91|3356.4|3355.9|401
1753422300000|2025-07-25 05:45:00|3356.71|3356.21|3356.74|3356.24|3357.74|3357.37|3356.19|3355.71|352
1753422600000|2025-07-25 05:50:00|3356.79|3356.29|3356.44|3355.94|3357.3|3356.8|3355.42|3354.95|379
1753422900000|2025-07-25 05:55:00|3356.49|3355.99|3359.12|3358.62|3359.15|3358.65|3356.45|3355.99|630
1753423200000|2025-07-25 06:00:00|3359.19|3358.69|3359.59|3359.09|3359.77|3359.44|3357.16|3356.66|515
1753423500000|2025-07-25 06:05:00|3359.64|3359.14|3356.56|3356.06|3360.18|3359.73|3356.48|3356.04|424
1753423800000|2025-07-25 06:10:00|3356.51|3356.01|3357.19|3356.69|3357.75|3357.27|3355.23|3354.89|481
1753424100000|2025-07-25 06:15:00|3357.11|3356.61|3357.98|3357.48|3358.64|3358.14|3357.1|3356.6|335
1753424400000|2025-07-25 06:20:00|3357.93|3357.43|3356.72|3356.22|3358.18|3357.68|3356.16|3355.69|392
1753424700000|2025-07-25 06:25:00|3356.43|3355.93|3356.35|3356.05|3357.14|3356.64|3355.13|3354.63|455
1753425000000|2025-07-25 06:30:00|3356.25|3355.95|3356.21|3355.71|3357.34|3356.84|3355.87|3355.44|300
1753425300000|2025-07-25 06:35:00|3356.16|3355.66|3357.24|3356.74|3357.37|3357.04|3355.02|3354.69|527
1753425600000|2025-07-25 06:40:00|3357.27|3356.97|3359.25|3358.75|3359.34|3358.92|3355.74|3355.44|511
1753425900000|2025-07-25 06:45:00|3359.04|3358.74|3358.21|3357.91|3359.05|3358.75|3356.58|3356.17|463
1753426200000|2025-07-25 06:50:00|3358.22|3357.92|3358.52|3358.22|3358.72|3358.35|3357.16|3356.78|327
1753426500000|2025-07-25 06:55:00|3358.72|3358.12|3359.4|3358.9|3359.81|3359.35|3358.15|3357.65|349
1753426800000|2025-07-25 07:00:00|3359.3|3359|3358.4|3358.1|3359.58|3359.2|3357.18|3356.88|378
1753427100000|2025-07-25 07:05:00|3358.36|3358.06|3357.29|3356.99|3359.57|3359.27|3356.89|3356.59|320
1753427400000|2025-07-25 07:10:00|3357.33|3356.83|3357.67|3357.37|3358.15|3357.7|3356.9|3356.6|258
1753427700000|2025-07-25 07:15:00|3357.77|3357.47|3359.22|3358.92|3360.49|3360.13|3357.77|3357.47|497
1753428000000|2025-07-25 07:20:00|3359.46|3359.16|3360.22|3359.72|3360.69|3360.2|3358.45|3358.15|323
1753428300000|2025-07-25 07:25:00|3359.97|3359.67|3359.36|3358.86|3360.24|3359.94|3358.62|3358.24|260
1753428600000|2025-07-25 07:30:00|3359.34|3358.84|3357.2|3356.9|3359.34|3358.84|3357.14|3356.81|320
1753428900000|2025-07-25 07:35:00|3357.4|3356.89|3354.26|3353.76|3357.49|3357|3353.88|3353.55|634
1753429200000|2025-07-25 07:40:00|3354.3|3353.8|3353.95|3353.65|3354.81|3354.37|3352.75|3352.45|662
1753429500000|2025-07-25 07:45:00|3353.8|3353.5|3354.99|3354.49|3355.84|3355.54|3353.65|3353.3|432
1753429800000|2025-07-25 07:50:00|3354.94|3354.44|3354.15|3353.65|3354.94|3354.44|3353.57|3353.07|324
1753430100000|2025-07-25 07:55:00|3354.3|3353.8|3354.6|3354.1|3355.05|3354.55|3353.74|3353.44|293
1753430400000|2025-07-25 08:00:00|3354.59|3354.09|3354.58|3354.28|3355.72|3355.27|3353.84|3353.54|370
1753430700000|2025-07-25 08:05:00|3354.77|3354.27|3353.51|3353.01|3355.4|3354.9|3353.48|3352.98|314
1753431000000|2025-07-25 08:10:00|3353.56|3353.06|3354.47|3353.97|3355.02|3354.52|3353.23|3352.73|294
1753431300000|2025-07-25 08:15:00|3354.36|3353.86|3350.31|3350.01|3354.67|3354.17|3350.07|3349.63|581
1753431600000|2025-07-25 08:20:00|3350.22|3349.92|3350.25|3349.95|3351.63|3351.13|3350.06|3349.74|663
1753431900000|2025-07-25 08:25:00|3350.24|3349.94|3345.96|3345.66|3351.1|3350.6|3345.84|3345.42|879
1753432200000|2025-07-25 08:30:00|3345.86|3345.56|3347.99|3347.69|3348.71|3348.21|3344.65|3344.35|813
1753432500000|2025-07-25 08:35:00|3348.33|3347.83|3349.04|3348.74|3349.4|3349.05|3346.88|3346.38|571
1753432800000|2025-07-25 08:40:00|3349.11|3348.81|3348.44|3347.94|3349.8|3349.32|3347.99|3347.69|349
1753433100000|2025-07-25 08:45:00|3348.39|3347.89|3348.31|3347.81|3349.35|3348.88|3347.86|3347.36|345
1753433400000|2025-07-25 08:50:00|3347.86|3347.56|3346.6|3346.1|3348.61|3348.24|3345.72|3345.3|571
1753433700000|2025-07-25 08:55:00|3346.5|3346|3345.79|3345.29|3346.52|3346.1|3345.11|3344.65|357
1753434000000|2025-07-25 09:00:00|3345.74|3345.24|3346.19|3345.69|3346.8|3346.5|3345.01|3344.52|374
1753434300000|2025-07-25 09:05:00|3346.1|3345.8|3344.76|3344.26|3347.11|3346.61|3344.23|3343.73|539
1753434600000|2025-07-25 09:10:00|3344.48|3344.18|3345.11|3344.61|3345.75|3345.25|3343.31|3342.82|638
1753434900000|2025-07-25 09:15:00|3345.06|3344.56|3347.14|3346.84|3347.85|3347.37|3345.06|3344.56|477
1753435200000|2025-07-25 09:20:00|3347.1|3346.8|3348.33|3348.03|3348.81|3348.31|3346.96|3346.46|529
1753435500000|2025-07-25 09:25:00|3348.35|3348.05|3347.4|3347.1|3349.04|3348.56|3347.39|3347.09|379
1753435800000|2025-07-25 09:30:00|3347.3|3346.8|3348.38|3348.08|3349.24|3348.8|3346.78|3346.36|413
1753436100000|2025-07-25 09:35:00|3348.57|3348.07|3348.21|3347.91|3349.3|3348.95|3347.78|3347.37|231
1753436400000|2025-07-25 09:40:00|3348.2|3347.9|3347.65|3347.15|3348.4|3348|3347.1|3346.6|237
1753436700000|2025-07-25 09:45:00|3347.42|3347.12|3347.51|3347.01|3348.4|3347.9|3347.15|3346.85|214
1753437000000|2025-07-25 09:50:00|3347.41|3346.91|3346.64|3346.34|3347.74|3347.26|3346.04|3345.56|312
1753437300000|2025-07-25 09:55:00|3346.74|3346.44|3346.38|3345.88|3347.19|3346.69|3345.68|3345.33|356
1753437600000|2025-07-25 10:00:00|3346.16|3345.86|3347.85|3347.55|3348.58|3348.08|3345.88|3345.43|343
1753437900000|2025-07-25 10:05:00|3347.77|3347.47|3346.02|3345.72|3348.05|3347.55|3345.59|3345.29|368
1753438200000|2025-07-25 10:10:00|3345.92|3345.62|3346.79|3346.29|3346.85|3346.36|3345.41|3344.91|337
1753438500000|2025-07-25 10:15:00|3346.57|3346.27|3345.85|3345.35|3346.99|3346.56|3345.21|3344.91|355
1753438800000|2025-07-25 10:20:00|3345.9|3345.4|3346.06|3345.56|3347.08|3346.63|3345.51|3345.15|280
1753439100000|2025-07-25 10:25:00|3346.11|3345.61|3344.14|3343.84|3346.31|3345.93|3343.89|3343.55|497
1753439400000|2025-07-25 10:30:00|3344.05|3343.75|3343.69|3343.19|3344.52|3344.02|3342.73|3342.27|771
1753439700000|2025-07-25 10:35:00|3343.59|3343.09|3345.76|3345.46|3345.99|3345.69|3343.55|3343.09|362
1753440000000|2025-07-25 10:40:00|3345.73|3345.43|3344.53|3344.03|3345.82|3345.43|3344.12|3343.7|316
1753440300000|2025-07-25 10:45:00|3344.58|3344.08|3343.73|3343.43|3344.74|3344.24|3342.94|3342.64|484
1753440600000|2025-07-25 10:50:00|3343.77|3343.47|3343.46|3343.16|3344.83|3344.53|3343.13|3342.82|442
1753440900000|2025-07-25 10:55:00|3343.41|3343.11|3343.26|3342.96|3343.5|3343.11|3341.01|3340.59|623
1753441200000|2025-07-25 11:00:00|3343.17|3342.87|3344.68|3344.38|3345.62|3345.18|3343.17|3342.87|513
1753441500000|2025-07-25 11:05:00|3344.64|3344.14|3344.38|3343.88|3344.88|3344.48|3342.71|3342.24|388
1753441800000|2025-07-25 11:10:00|3344.22|3343.72|3342.82|3342.52|3344.99|3344.49|3342.34|3341.84|331
1753442100000|2025-07-25 11:15:00|3342.77|3342.47|3342.38|3341.88|3343.14|3342.66|3341.33|3340.83|448
1753442400000|2025-07-25 11:20:00|3342.48|3342.18|3341.76|3341.26|3343.5|3343.2|3341.06|3340.76|415
1753442700000|2025-07-25 11:25:00|3341.94|3341.44|3340.2|3339.9|3342.01|3341.57|3339.67|3339.37|603
1753443000000|2025-07-25 11:30:00|3340.32|3339.82|3340.65|3340.35|3341.71|3341.41|3339.05|3338.75|747
1753443300000|2025-07-25 11:35:00|3340.63|3340.33|3340.56|3340.06|3341.2|3340.7|3339.49|3339.19|319
1753443600000|2025-07-25 11:40:00|3340.36|3339.84|3340.99|3340.49|3341.2|3340.82|3338.93|3338.63|453
1753443900000|2025-07-25 11:45:00|3340.95|3340.65|3343.49|3343.19|3343.52|3343.22|3340.76|3340.46|634
1753444200000|2025-07-25 11:50:00|3343.47|3343.17|3341.74|3341.24|3343.96|3343.66|3341.32|3341.02|547
1753444500000|2025-07-25 11:55:00|3341.64|3341.14|3341.55|3341.05|3341.95|3341.64|3340.51|3340.13|387
1753444800000|2025-07-25 12:00:00|3341.44|3341.14|3340.49|3339.99|3342.34|3342.03|3340.03|3339.55|708
1753445100000|2025-07-25 12:05:00|3340.46|3339.96|3342.9|3342.6|3343.25|3342.86|3339.98|3339.68|481
1753445400000|2025-07-25 12:10:00|3342.91|3342.61|3342.25|3341.75|3343.01|3342.71|3340.47|3340.17|611
1753445700000|2025-07-25 12:15:00|3342.16|3341.86|3343.58|3343.28|3344.5|3344.2|3341.92|3341.5|696
1753446000000|2025-07-25 12:20:00|3343.43|3343.13|3341.45|3341.15|3343.44|3343.14|3340.6|3340.18|684
1753446300000|2025-07-25 12:25:00|3341.49|3341.19|3341.77|3341.27|3342.62|3342.12|3340.82|3340.52|396
1753446600000|2025-07-25 12:30:00|3341.52|3341.02|3339.35|3339.05|3342.24|3341.74|3338.4|3337.93|667
1753446900000|2025-07-25 12:35:00|3339.31|3339.01|3338.99|3338.49|3340.49|3340.01|3338.18|3337.7|631
1753447200000|2025-07-25 12:40:00|3338.51|3338.21|3341|3340.5|3341.06|3340.61|3336.42|3335.92|886
1753447500000|2025-07-25 12:45:00|3340.93|3340.43|3338.72|3338.42|3341.88|3341.58|3338.41|3337.91|799
1753447800000|2025-07-25 12:50:00|3338.75|3338.25|3339.32|3338.82|3339.86|3339.56|3337.35|3336.94|624
1753448100000|2025-07-25 12:55:00|3339.13|3338.83|3340.83|3340.53|3341.57|3341.23|3338.64|3338.31|639
1753448400000|2025-07-25 13:00:00|3340.6|3340.1|3339.61|3339.11|3342.25|3341.75|3338.52|3338.08|813
1753448700000|2025-07-25 13:05:00|3339.41|3338.91|3341.29|3340.99|3342.89|3342.5|3337.64|3337.34|1226
1753449000000|2025-07-25 13:10:00|3341.44|3341.14|3339.13|3338.83|3341.44|3341.14|3337.85|3337.4|683
1753449300000|2025-07-25 13:15:00|3339.21|3338.91|3339.01|3338.71|3340.5|3340.2|3336.97|3336.48|749
1753449600000|2025-07-25 13:20:00|3339.21|3338.91|3341.52|3341.02|3341.63|3341.33|3337.13|3336.83|792
1753449900000|2025-07-25 13:25:00|3341.57|3341.27|3342.41|3342.11|3343.64|3343.34|3340.98|3340.61|748
1753450200000|2025-07-25 13:30:00|3342.46|3342.16|3345.41|3345.11|3346.69|3346.3|3342.1|3341.7|1421
1753450500000|2025-07-25 13:35:00|3345.47|3345.17|3344.25|3343.95|3347.99|3347.55|3344.1|3343.8|1259
1753450800000|2025-07-25 13:40:00|3344.16|3343.86|3340.45|3340.15|3345.21|3344.77|3339.48|3339.18|1000
1753451100000|2025-07-25 13:45:00|3340.55|3340.25|3343.89|3343.59|3345.18|3344.77|3340.5|3340.2|960
1753451400000|2025-07-25 13:50:00|3343.94|3343.64|3344.69|3344.39|3345.29|3344.92|3342.68|3342.35|862
1753451700000|2025-07-25 13:55:00|3344.84|3344.54|3344.29|3343.99|3346.02|3345.72|3343.59|3343.24|736
1753452000000|2025-07-25 14:00:00|3344.14|3343.84|3343.95|3343.65|3345.29|3344.96|3342.15|3341.85|1023
1753452300000|2025-07-25 14:05:00|3343.96|3343.66|3342.5|3342.2|3345.15|3344.67|3341.58|3341.28|779
1753452600000|2025-07-25 14:10:00|3342.55|3342.25|3340.27|3339.97|3342.58|3342.25|3340.2|3339.9|969
1753452900000|2025-07-25 14:15:00|3340.31|3340.01|3336.57|3336.27|3340.41|3340.11|3333.89|3333.59|1484
1753453200000|2025-07-25 14:20:00|3336.87|3336.57|3338.39|3338.09|3339.81|3339.43|3335.47|3335.17|1169
1753453500000|2025-07-25 14:25:00|3338.38|3338.08|3338.07|3337.77|3339.49|3339.12|3337.09|3336.71|869
1753453800000|2025-07-25 14:30:00|3338.17|3337.87|3336.76|3336.46|3339.07|3338.77|3336.76|3336.46|831
1753454100000|2025-07-25 14:35:00|3336.81|3336.51|3333.08|3332.78|3337.63|3337.33|3332.58|3332.28|1108
1753454400000|2025-07-25 14:40:00|3333.18|3332.88|3336.61|3336.31|3337.57|3337.14|3333.15|3332.85|1108
1753454700000|2025-07-25 14:45:00|3336.58|3336.28|3333.25|3332.95|3336.8|3336.5|3333.06|3332.76|728
1753455000000|2025-07-25 14:50:00|3333.15|3332.85|3332.88|3332.58|3335.28|3334.9|3330.59|3330.29|1148
1753455300000|2025-07-25 14:55:00|3332.78|3332.48|3332.22|3331.92|3334.47|3334.17|3331.87|3331.57|956
1753455600000|2025-07-25 15:00:00|3332.02|3331.72|3331.29|3330.99|3333.1|3332.8|3328.23|3327.82|1484
1753455900000|2025-07-25 15:05:00|3331.38|3331.08|3333.76|3333.46|3333.9|3333.49|3330.48|3330.14|987
1753456200000|2025-07-25 15:10:00|3333.77|3333.47|3332.48|3332.18|3334.2|3333.9|3331.46|3331.16|838
1753456500000|2025-07-25 15:15:00|3332.53|3332.23|3334.02|3333.72|3336.2|3335.8|3332.18|3331.88|887
1753456800000|2025-07-25 15:20:00|3334.06|3333.76|3333.43|3332.93|3334.47|3334.17|3332.13|3331.83|693
1753457100000|2025-07-25 15:25:00|3333.53|3333.03|3330.75|3330.25|3333.85|3333.52|3330.31|3330.01|657
1753457400000|2025-07-25 15:30:00|3330.59|3330.09|3330.65|3330.35|3331.65|3331.15|3328.7|3328.39|918
1753457700000|2025-07-25 15:35:00|3330.6|3330.3|3330.15|3329.85|3332.72|3332.4|3329.79|3329.49|714
1753458000000|2025-07-25 15:40:00|3330.27|3329.97|3327.44|3327.14|3330.28|3329.98|3325.01|3324.71|1250
1753458300000|2025-07-25 15:45:00|3327.35|3327.05|3328.76|3328.46|3330.1|3329.64|3326.87|3326.57|933
1753458600000|2025-07-25 15:50:00|3328.66|3328.36|3328.68|3328.38|3329.54|3329.24|3327.7|3327.4|616
1753458900000|2025-07-25 15:55:00|3328.53|3328.23|3328.11|3327.81|3329.67|3329.37|3327.76|3327.4|500
1753459200000|2025-07-25 16:00:00|3328.06|3327.76|3329.32|3328.82|3330.01|3329.52|3326.7|3326.4|643
1753459500000|2025-07-25 16:05:00|3328.98|3328.68|3328.92|3328.62|3329.05|3328.68|3327.8|3327.5|403
1753459800000|2025-07-25 16:10:00|3328.87|3328.57|3329.48|3329.18|3329.87|3329.52|3328.13|3327.83|428
1753460100000|2025-07-25 16:15:00|3329.49|3329.19|3330.71|3330.41|3331.31|3331.01|3329.49|3329.19|599
1753460400000|2025-07-25 16:20:00|3330.61|3330.31|3329.86|3329.56|3331.17|3330.8|3329.46|3329.14|388
1753460700000|2025-07-25 16:25:00|3329.9|3329.6|3329.02|3328.72|3331.01|3330.69|3328.97|3328.67|506
1753461000000|2025-07-25 16:30:00|3329.1|3328.8|3327.99|3327.69|3329.5|3329.16|3326.95|3326.65|505
1753461300000|2025-07-25 16:35:00|3327.97|3327.67|3328.17|3327.87|3328.22|3327.92|3326.32|3326.02|418
1753461600000|2025-07-25 16:40:00|3328.16|3327.86|3330.06|3329.76|3330.86|3330.56|3328.01|3327.71|555
1753461900000|2025-07-25 16:45:00|3330.09|3329.79|3330.28|3329.98|3331.83|3331.53|3329.27|3328.97|499
1753462200000|2025-07-25 16:50:00|3330.13|3329.83|3328.7|3328.4|3330.56|3330.1|3328.48|3328|320
1753462500000|2025-07-25 16:55:00|3328.56|3328.26|3330.07|3329.77|3330.57|3330.27|3328.29|3327.85|399
1753462800000|2025-07-25 17:00:00|3330.12|3329.82|3330.19|3329.89|3331.66|3331.32|3329.91|3329.61|446
1753463100000|2025-07-25 17:05:00|3330.22|3329.92|3333.03|3332.73|3333.21|3332.86|3330.22|3329.92|660
1753463400000|2025-07-25 17:10:00|3333.05|3332.75|3333.19|3332.89|3333.99|3333.58|3332.76|3332.46|669
1753463700000|2025-07-25 17:15:00|3333.34|3333.04|3333.41|3333.11|3334.04|3333.74|3332.99|3332.52|427
1753464000000|2025-07-25 17:20:00|3333.26|3332.96|3334.74|3334.44|3335.56|3335.15|3333.24|3332.94|469
1753464300000|2025-07-25 17:25:00|3334.69|3334.39|3334.4|3334.1|3335.53|3335.12|3334.17|3333.8|403
1753464600000|2025-07-25 17:30:00|3334.55|3334.25|3334.05|3333.75|3335.05|3334.75|3333.71|3333.41|277
1753464900000|2025-07-25 17:35:00|3334.1|3333.8|3334.68|3334.38|3334.98|3334.68|3333.96|3333.54|272
1753465200000|2025-07-25 17:40:00|3334.58|3334.28|3335.92|3335.62|3336.01|3335.71|3334.06|3333.76|256
1753465500000|2025-07-25 17:45:00|3335.87|3335.57|3335.56|3335.26|3337.14|3336.84|3335.06|3334.76|473
1753465800000|2025-07-25 17:50:00|3335.61|3335.31|3335.7|3335.4|3336.08|3335.66|3335.29|3334.99|326
1753466100000|2025-07-25 17:55:00|3335.65|3335.35|3336.26|3335.96|3336.54|3336.24|3335.29|3334.84|350
1753466400000|2025-07-25 18:00:00|3336.36|3336.06|3336.71|3336.41|3336.92|3336.62|3336.1|3335.78|418
1753466700000|2025-07-25 18:05:00|3336.78|3336.48|3338.15|3337.85|3338.81|3338.51|3336.63|3336.16|588
1753467000000|2025-07-25 18:10:00|3338.23|3337.73|3338.58|3338.28|3338.83|3338.53|3337.8|3337.47|456
1753467300000|2025-07-25 18:15:00|3338.68|3338.38|3338.46|3338.16|3339.57|3339.25|3338.01|3337.71|559
1753467600000|2025-07-25 18:20:00|3338.44|3338.14|3338.36|3338.06|3339.01|3338.71|3337.74|3337.44|470
1753467900000|2025-07-25 18:25:00|3338.53|3338.03|3338.52|3338.22|3338.85|3338.55|3338.02|3337.52|419
1753468200000|2025-07-25 18:30:00|3338.55|3338.25|3338.82|3338.52|3339.35|3339.05|3338.31|3338.01|423
1753468500000|2025-07-25 18:35:00|3338.76|3338.46|3338.26|3337.96|3339.03|3338.73|3338.19|3337.89|344
1753468800000|2025-07-25 18:40:00|3338.25|3337.95|3338.78|3338.48|3339.03|3338.73|3338.13|3337.83|254
1753469100000|2025-07-25 18:45:00|3338.82|3338.52|3338.97|3338.67|3339.38|3339.02|3338.58|3338.28|322
1753469400000|2025-07-25 18:50:00|3339.04|3338.74|3339.32|3339.02|3339.69|3339.39|3338.75|3338.45|408
1753469700000|2025-07-25 18:55:00|3339.18|3338.88|3339.1|3338.8|3339.64|3339.34|3338.85|3338.55|446
1753470000000|2025-07-25 19:00:00|3339.07|3338.77|3339.76|3339.46|3340.07|3339.77|3338.97|3338.67|526
1753470300000|2025-07-25 19:05:00|3339.75|3339.45|3339.8|3339.3|3339.9|3339.6|3338.65|3338.35|531
1753470600000|2025-07-25 19:10:00|3339.57|3339.27|3340.28|3339.98|3340.56|3340.26|3339.38|3339.08|493
1753470900000|2025-07-25 19:15:00|3340.37|3340.07|3339.9|3339.6|3340.52|3340.22|3339.28|3338.98|472
1753471200000|2025-07-25 19:20:00|3340.05|3339.75|3339.61|3339.31|3340.1|3339.8|3339.4|3339.1|267
1753471500000|2025-07-25 19:25:00|3339.7|3339.4|3340|3339.7|3340.38|3340.08|3339.69|3339.39|328
1753471800000|2025-07-25 19:30:00|3340.02|3339.72|3339.37|3339.07|3340.17|3339.87|3339.29|3338.99|395
1753472100000|2025-07-25 19:35:00|3339.3|3339|3339.49|3339.19|3340.1|3339.8|3339.3|3339|447
1753472400000|2025-07-25 19:40:00|3339.5|3339.2|3339.14|3338.84|3339.99|3339.69|3338.89|3338.59|511
1753472700000|2025-07-25 19:45:00|3339.12|3338.82|3338.39|3338.09|3339.36|3339.06|3337.86|3337.56|691
1753473000000|2025-07-25 19:50:00|3338.45|3338.15|3339.26|3338.96|3339.59|3339.29|3337.3|3337|554
1753473300000|2025-07-25 19:55:00|3339.21|3338.91|3337.74|3337.44|3339.33|3338.99|3337.51|3337.21|693
1753473600000|2025-07-25 20:00:00|3337.66|3337.36|3337.45|3337.15|3338.38|3338.08|3336.91|3336.61|268
1753473900000|2025-07-25 20:05:00|3337.38|3337.08|3338.03|3337.73|3338.49|3338.19|3337.31|3337.01|133
1753474200000|2025-07-25 20:10:00|3338.08|3337.78|3337.32|3337.02|3338.52|3338.21|3337.1|3336.8|155
1753474500000|2025-07-25 20:15:00|3337.29|3336.99|3337.69|3337.39|3337.82|3337.52|3336.86|3336.56|225
1753474800000|2025-07-25 20:20:00|3337.86|3337.56|3337.29|3336.99|3337.88|3337.58|3337.25|3336.87|125
1753475100000|2025-07-25 20:25:00|3337.39|3337.09|3337.61|3337.31|3337.64|3337.34|3336.92|3336.62|155
1753475400000|2025-07-25 20:30:00|3337.63|3337.33|3338.92|3338.62|3338.95|3338.65|3337.44|3337.14|135
1753475700000|2025-07-25 20:35:00|3338.87|3338.57|3339.03|3338.73|3339.37|3339.07|3338.32|3338.02|234
1753476000000|2025-07-25 20:40:00|3339.01|3338.71|3339.25|3338.75|3339.43|3338.96|3337.83|3337.53|176
1753476300000|2025-07-25 20:45:00|3339.15|3338.65|3336.84|3336.34|3339.2|3338.78|3336.73|3336.23|247
1753476600000|2025-07-25 20:50:00|3336.9|3336.4|3337.18|3336.68|3337.47|3336.97|3336.32|3335.82|199
1753476900000|2025-07-25 20:55:00|3337.24|3336.74|3337.59|3337.09|3338.2|3337.82|3336.82|3336.49|407
1753653600000|2025-07-27 22:00:00|3325.14|3324.64|3329.66|3329.16|3331.13|3330.63|3323.8|3323.3|605
1753653900000|2025-07-27 22:05:00|3329.61|3329.11|3334.52|3334.02|3336.54|3335.24|3329.1|3328.6|926
1753654200000|2025-07-27 22:10:00|3334.32|3333.82|3332.98|3332.48|3334.76|3334.35|3331.94|3331.48|482
1753654500000|2025-07-27 22:15:00|3332.93|3332.43|3332.64|3332.14|3333.93|3333.43|3331.54|3331.15|288
1753654800000|2025-07-27 22:20:00|3333.14|3332.64|3332.57|3332.27|3333.87|3333.37|3332.01|3331.51|227
1753655100000|2025-07-27 22:25:00|3332.52|3332.22|3330.91|3330.61|3333.04|3332.73|3330.35|3329.9|297
1753655400000|2025-07-27 22:30:00|3330.87|3330.57|3331.77|3331.27|3332.66|3332.36|3330.77|3330.34|271
1753655700000|2025-07-27 22:35:00|3331.7|3331.2|3331.05|3330.55|3332.04|3331.64|3329.9|3329.59|228
1753656000000|2025-07-27 22:40:00|3330.94|3330.64|3328.8|3328.3|3331.31|3331.01|3328.35|3328.04|308
1753656300000|2025-07-27 22:45:00|3328.84|3328.34|3328.83|3328.33|3329.87|3329.43|3327.36|3326.86|301
1753656600000|2025-07-27 22:50:00|3328.43|3327.93|3325.41|3324.91|3328.72|3328.22|3324.05|3323.75|478
1753656900000|2025-07-27 22:55:00|3325.42|3324.92|3330.05|3329.55|3331.04|3330.54|3325.1|3324.78|482
1753657200000|2025-07-27 23:00:00|3329.85|3329.56|3334.88|3334.38|3335.72|3335.24|3329.69|3329.39|502
1753657500000|2025-07-27 23:05:00|3334.93|3334.43|3336.92|3336.42|3337.52|3337.22|3334.83|3334.33|441
1753657800000|2025-07-27 23:10:00|3336.87|3336.37|3335.63|3335.13|3337.17|3336.67|3335.43|3334.95|260
1753658100000|2025-07-27 23:15:00|3335.68|3335.18|3336.71|3336.41|3337.86|3337.36|3335.47|3335.17|282
1753658400000|2025-07-27 23:20:00|3336.66|3336.36|3336.33|3335.83|3337.71|3337.39|3335.38|3335.01|223
1753658700000|2025-07-27 23:25:00|3336.26|3335.76|3333.64|3333.34|3336.75|3336.38|3333.49|3333|308
1753659000000|2025-07-27 23:30:00|3333.67|3333.37|3330.81|3330.51|3334.09|3333.67|3330.81|3330.51|336
1753659300000|2025-07-27 23:35:00|3330.8|3330.5|3332.12|3331.82|3332.37|3331.87|3329.79|3329.3|223
1753659600000|2025-07-27 23:40:00|3332.27|3331.77|3333.43|3332.93|3333.89|3333.41|3331.14|3330.71|156
1753659900000|2025-07-27 23:45:00|3333.45|3332.95|3332.95|3332.45|3333.45|3332.95|3330.22|3329.92|322
1753660200000|2025-07-27 23:50:00|3332.96|3332.46|3333.72|3333.22|3333.83|3333.35|3331.96|3331.61|184
1753660500000|2025-07-27 23:55:00|3333.71|3333.21|3333.96|3333.66|3334.17|3333.72|3332.96|3332.47|169
1753660800000|2025-07-28 00:00:00|3333.9|3333.6|3335.05|3334.55|3336.37|3336.02|3333.77|3333.44|366
1753661100000|2025-07-28 00:05:00|3335|3334.5|3335.03|3334.53|3335.96|3335.5|3334|3333.6|278
1753661400000|2025-07-28 00:10:00|3335.01|3334.51|3333.98|3333.48|3335.03|3334.53|3333.33|3332.83|225
1753661700000|2025-07-28 00:15:00|3334.29|3333.79|3333.04|3332.54|3335.32|3334.82|3333.03|3332.54|237
1753662000000|2025-07-28 00:20:00|3332.98|3332.48|3332.7|3332.4|3333.98|3333.59|3332.25|3331.82|312
1753662300000|2025-07-28 00:25:00|3332.75|3332.45|3332.63|3332.13|3333.4|3332.9|3331.69|3331.38|194
1753662600000|2025-07-28 00:30:00|3332.8|3332.5|3332.1|3331.6|3334.4|3334.1|3331.33|3330.88|318
1753662900000|2025-07-28 00:35:00|3332|3331.5|3331.62|3331.12|3332.73|3332.34|3330.27|3329.77|324
1753663200000|2025-07-28 00:40:00|3331.71|3331.21|3329.89|3329.39|3332.21|3331.71|3329.25|3328.75|424
1753663500000|2025-07-28 00:45:00|3329.99|3329.49|3332.6|3332.1|3332.91|3332.61|3327.65|3327.15|512
1753663800000|2025-07-28 00:50:00|3332.65|3332.15|3331.89|3331.59|3333.23|3332.85|3331.49|3331.1|326
1753664100000|2025-07-28 00:55:00|3331.84|3331.54|3333.54|3333.04|3333.81|3333.51|3331.55|3331.05|249
1753664400000|2025-07-28 01:00:00|3333.49|3333.19|3336.41|3335.91|3337.34|3336.84|3330.1|3329.68|891
1753664700000|2025-07-28 01:05:00|3336.21|3335.71|3336.55|3336.05|3339.14|3338.72|3336.21|3335.71|708
1753665000000|2025-07-28 01:10:00|3336.68|3336.18|3335.16|3334.86|3338.74|3338.3|3335.08|3334.58|526
1753665300000|2025-07-28 01:15:00|3335.14|3334.84|3337.5|3337|3337.58|3337.08|3334.19|3333.88|437
1753665600000|2025-07-28 01:20:00|3337.56|3337.06|3338.27|3337.97|3338.82|3338.37|3336.01|3335.71|471
1753665900000|2025-07-28 01:25:00|3338.32|3338.02|3335.59|3335.29|3338.32|3338.02|3335.37|3335.04|385
1753666200000|2025-07-28 01:30:00|3335.6|3335.3|3336.02|3335.72|3337.53|3337.03|3335.17|3334.67|370
1753666500000|2025-07-28 01:35:00|3335.84|3335.54|3336.07|3335.77|3337.71|3337.25|3335.21|3334.89|376
1753666800000|2025-07-28 01:40:00|3336.17|3335.87|3337.67|3337.17|3338.87|3338.43|3335.72|3335.42|443
1753667100000|2025-07-28 01:45:00|3337.62|3337.12|3336.22|3335.72|3337.72|3337.42|3335.91|3335.41|416
1753667400000|2025-07-28 01:50:00|3336.26|3335.76|3334.16|3333.66|3336.95|3336.45|3333.87|3333.48|545
1753667700000|2025-07-28 01:55:00|3334.06|3333.56|3332.27|3331.97|3334.09|3333.79|3331.38|3330.88|486
1753668000000|2025-07-28 02:00:00|3332.32|3332.02|3331.47|3331.17|3332.93|3332.43|3330.69|3330.29|364
1753668300000|2025-07-28 02:05:00|3331.33|3331.03|3333.29|3332.79|3334.28|3333.8|3331.33|3331.03|438
1753668600000|2025-07-28 02:10:00|3333.34|3332.84|3333.31|3333.01|3333.42|3333.06|3332.2|3331.7|257
1753668900000|2025-07-28 02:15:00|3333.36|3333.06|3333.71|3333.21|3334.32|3333.89|3332.68|3332.18|181
1753669200000|2025-07-28 02:20:00|3333.76|3333.26|3333.89|3333.39|3334.3|3333.8|3333.43|3332.93|139
1753669500000|2025-07-28 02:25:00|3333.84|3333.34|3335.94|3335.64|3336.17|3335.77|3332.9|3332.45|216
1753669800000|2025-07-28 02:30:00|3336.1|3335.8|3335.35|3335.05|3336.86|3336.44|3335.03|3334.73|423
1753670100000|2025-07-28 02:35:00|3335.41|3335.11|3332.73|3332.23|3335.69|3335.36|3332.63|3332.13|367
1753670400000|2025-07-28 02:40:00|3332.68|3332.18|3333.23|3332.73|3333.3|3332.81|3331.97|3331.63|304
1753670700000|2025-07-28 02:45:00|3332.9|3332.6|3333.82|3333.52|3333.87|3333.52|3332.55|3332.25|181
1753671000000|2025-07-28 02:50:00|3333.96|3333.46|3335.34|3335.04|3335.76|3335.31|3333.55|3333.05|193
1753671300000|2025-07-28 02:55:00|3335.35|3335.05|3335.85|3335.55|3336.12|3335.82|3334.73|3334.36|251
1753671600000|2025-07-28 03:00:00|3335.79|3335.29|3336.34|3335.84|3336.88|3336.47|3334.86|3334.4|239
1753671900000|2025-07-28 03:05:00|3336.38|3336.08|3337.27|3336.77|3337.8|3337.5|3336.21|3335.77|279
1753672200000|2025-07-28 03:10:00|3337.17|3336.67|3338.4|3337.9|3338.88|3338.38|3336.99|3336.56|262
1753672500000|2025-07-28 03:15:00|3338.45|3337.95|3338.65|3338.15|3339.2|3338.87|3338.13|3337.73|231
1753672800000|2025-07-28 03:20:00|3338.6|3338.1|3337.33|3336.83|3338.83|3338.53|3336.4|3335.9|367
1753673100000|2025-07-28 03:25:00|3337.23|3336.73|3337.14|3336.84|3337.65|3337.21|3336.43|3336.13|241
1753673400000|2025-07-28 03:30:00|3337.09|3336.79|3338.19|3337.89|3338.61|3338.17|3336.91|3336.52|178
1753673700000|2025-07-28 03:35:00|3338.14|3337.84|3338.97|3338.47|3339.25|3338.77|3338.09|3337.79|202
1753674000000|2025-07-28 03:40:00|3338.93|3338.43|3339.26|3338.96|3339.36|3339.06|3338.52|3338.02|149
1753674300000|2025-07-28 03:45:00|3339.36|3339.06|3339.89|3339.39|3340.4|3339.9|3339.32|3338.88|207
1753674600000|2025-07-28 03:50:00|3339.84|3339.34|3340.91|3340.61|3341.17|3340.67|3339.22|3338.79|239
1753674900000|2025-07-28 03:55:00|3341.01|3340.71|3343.34|3343.04|3343.59|3343.09|3340.65|3340.15|346
1753675200000|2025-07-28 04:00:00|3343.24|3342.94|3342.25|3341.75|3344.55|3344.05|3341.52|3341.13|488
1753675500000|2025-07-28 04:05:00|3342.26|3341.76|3342.63|3342.33|3342.8|3342.43|3341.19|3340.69|273
1753675800000|2025-07-28 04:10:00|3342.8|3342.3|3342.42|3342.12|3342.91|3342.48|3340.9|3340.48|197
1753676100000|2025-07-28 04:15:00|3342.38|3342.08|3343|3342.5|3344.23|3343.89|3342.24|3341.88|303
1753676400000|2025-07-28 04:20:00|3343.03|3342.53|3341.09|3340.79|3343.09|3342.78|3340.71|3340.25|247
1753676700000|2025-07-28 04:25:00|3341.11|3340.81|3340.68|3340.18|3341.48|3340.98|3340.02|3339.72|255
1753677000000|2025-07-28 04:30:00|3340.78|3340.28|3341.99|3341.49|3342.04|3341.54|3340.69|3340.19|214
1753677300000|2025-07-28 04:35:00|3341.6|3341.1|3340.89|3340.39|3342.02|3341.52|3340.59|3340.29|161
1753677600000|2025-07-28 04:40:00|3341.04|3340.54|3340.38|3340.08|3341.04|3340.54|3339.92|3339.42|155
1753677900000|2025-07-28 04:45:00|3340.48|3340.18|3341.2|3340.7|3341.53|3341.23|3340.26|3339.76|101
1753678200000|2025-07-28 04:50:00|3341.02|3340.72|3341.14|3340.64|3342.08|3341.64|3340.6|3340.1|166
1753678500000|2025-07-28 04:55:00|3341.09|3340.84|3340.14|3339.64|3341.56|3341.13|3339.6|3339.1|163
1753678800000|2025-07-28 05:00:00|3340.09|3339.59|3340.13|3339.63|3340.88|3340.58|3339.74|3339.44|201
1753679100000|2025-07-28 05:05:00|3340.06|3339.76|3339.95|3339.65|3340.22|3339.92|3338.86|3338.56|253
1753679400000|2025-07-28 05:10:00|3339.73|3339.43|3339.43|3338.93|3340.02|3339.71|3339.02|3338.67|172
1753679700000|2025-07-28 05:15:00|3339.41|3338.91|3338.68|3338.18|3339.69|3339.2|3338.34|3337.85|244
1753680000000|2025-07-28 05:20:00|3338.66|3338.36|3339.82|3339.32|3339.85|3339.38|3338.61|3338.17|189
1753680300000|2025-07-28 05:25:00|3339.6|3339.3|3338.89|3338.59|3339.74|3339.32|3338.21|3337.89|305
1753680600000|2025-07-28 05:30:00|3338.93|3338.63|3340.08|3339.78|3341.56|3341.12|3338.92|3338.62|467
1753680900000|2025-07-28 05:35:00|3340.05|3339.75|3339.56|3339.26|3340.51|3340.06|3339.04|3338.74|385
1753681200000|2025-07-28 05:40:00|3339.75|3339.45|3339.75|3339.25|3340.99|3340.49|3338.38|3338.08|449
1753681500000|2025-07-28 05:45:00|3339.8|3339.3|3343.05|3342.75|3343.07|3342.77|3339.55|3339.25|475
1753681800000|2025-07-28 05:50:00|3343.02|3342.72|3343.53|3343.23|3344.5|3344.2|3342.49|3342.04|446
1753682100000|2025-07-28 05:55:00|3343.43|3343.13|3343.44|3342.94|3344.33|3343.97|3342.4|3341.94|382
1753682400000|2025-07-28 06:00:00|3343.38|3343.08|3341.62|3341.32|3345.68|3345.38|3341.53|3341.23|739
1753682700000|2025-07-28 06:05:00|3341.65|3341.35|3343.08|3342.58|3343.98|3343.68|3341.24|3340.74|465
1753683000000|2025-07-28 06:10:00|3343.03|3342.53|3342.3|3342|3343.32|3342.98|3341.64|3341.14|491
1753683300000|2025-07-28 06:15:00|3342.33|3342.03|3341.97|3341.47|3342.82|3342.38|3341.1|3340.8|466
1753683600000|2025-07-28 06:20:00|3342.07|3341.57|3340.58|3340.28|3342.07|3341.57|3339.81|3339.41|445
1753683900000|2025-07-28 06:25:00|3340.69|3340.39|3339.71|3339.41|3341.46|3340.97|3338.95|3338.65|610
1753684200000|2025-07-28 06:30:00|3339.79|3339.29|3337.56|3337.26|3339.79|3339.49|3337.39|3337.08|634
1753684500000|2025-07-28 06:35:00|3337.6|3337.3|3338.19|3337.89|3338.32|3337.96|3335.91|3335.6|675
1753684800000|2025-07-28 06:40:00|3338.23|3337.93|3339.16|3338.66|3339.72|3339.42|3337.57|3337.26|493
1753685100000|2025-07-28 06:45:00|3339.13|3338.63|3339.25|3338.75|3339.55|3339.05|3337.55|3337.11|330
1753685400000|2025-07-28 06:50:00|3339.28|3338.78|3338.93|3338.63|3339.47|3339.17|3337.5|3337.2|404
1753685700000|2025-07-28 06:55:00|3339.02|3338.52|3340.19|3339.89|3341.33|3340.99|3338.84|3338.43|548
1753686000000|2025-07-28 07:00:00|3340.24|3339.94|3340.56|3340.26|3341.64|3341.34|3339.46|3339.16|500
1753686300000|2025-07-28 07:05:00|3340.54|3340.24|3340.08|3339.78|3341.97|3341.52|3339.79|3339.49|470
1753686600000|2025-07-28 07:10:00|3340.03|3339.73|3340.19|3339.89|3340.86|3340.56|3338.71|3338.31|400
1753686900000|2025-07-28 07:15:00|3340.2|3339.7|3340.88|3340.58|3341.9|3341.47|3340.04|3339.62|310
1753687200000|2025-07-28 07:20:00|3340.92|3340.62|3341.97|3341.67|3342.14|3341.84|3339|3338.59|379
1753687500000|2025-07-28 07:25:00|3341.89|3341.59|3340.31|3340.01|3342.27|3341.97|3339.82|3339.32|444
1753687800000|2025-07-28 07:30:00|3340.21|3339.91|3337.98|3337.68|3340.26|3339.96|3337.58|3337.15|511
1753688100000|2025-07-28 07:35:00|3338.01|3337.71|3335.88|3335.58|3339.22|3338.78|3335.32|3335.02|603
1753688400000|2025-07-28 07:40:00|3335.87|3335.57|3338.23|3337.93|3339.23|3338.79|3335.01|3334.71|717
1753688700000|2025-07-28 07:45:00|3338.31|3337.81|3336.92|3336.42|3338.66|3338.36|3336.09|3335.63|363
1753689000000|2025-07-28 07:50:00|3336.34|3336.04|3335.58|3335.28|3336.99|3336.49|3334.8|3334.5|467
1753689300000|2025-07-28 07:55:00|3335.63|3335.33|3335.15|3334.65|3337.05|3336.65|3334.28|3333.98|552
1753689600000|2025-07-28 08:00:00|3335.06|3334.76|3336.15|3335.85|3336.89|3336.59|3334.81|3334.48|498
1753689900000|2025-07-28 08:05:00|3336.17|3335.87|3338.65|3338.35|3338.72|3338.42|3336.02|3335.72|434
1753690200000|2025-07-28 08:10:00|3338.66|3338.36|3337.55|3337.25|3339.36|3338.89|3337.21|3336.91|483
1753690500000|2025-07-28 08:15:00|3337.6|3337.3|3337.49|3337.19|3338.19|3337.82|3336.28|3335.98|398
1753690800000|2025-07-28 08:20:00|3337.54|3337.24|3338.18|3337.88|3338.82|3338.45|3337.45|3337.15|401
1753691100000|2025-07-28 08:25:00|3338.2|3337.9|3336.92|3336.62|3338.77|3338.47|3336.52|3336.22|423
1753691400000|2025-07-28 08:30:00|3336.89|3336.59|3336.84|3336.54|3338.1|3337.6|3335.76|3335.46|342
1753691700000|2025-07-28 08:35:00|3336.94|3336.64|3335.98|3335.68|3337.19|3336.73|3335.44|3335.14|472
1753692000000|2025-07-28 08:40:00|3335.93|3335.63|3333.99|3333.69|3335.94|3335.63|3332.43|3332.13|919
1753692300000|2025-07-28 08:45:00|3334.09|3333.79|3333.68|3333.18|3334.37|3333.99|3332.68|3332.38|554
1753692600000|2025-07-28 08:50:00|3333.56|3333.26|3335.47|3335.17|3335.72|3335.42|3333.56|3333.18|509
1753692900000|2025-07-28 08:55:00|3335.48|3335.18|3336.34|3336.04|3336.41|3336.11|3334.76|3334.46|416
1753693200000|2025-07-28 09:00:00|3336.38|3336.08|3336.88|3336.58|3337.81|3337.51|3335.99|3335.67|583
1753693500000|2025-07-28 09:05:00|3336.89|3336.39|3337.6|3337.1|3338.12|3337.73|3336.69|3336.31|534
1753693800000|2025-07-28 09:10:00|3337.58|3337.08|3338.08|3337.78|3339.13|3338.83|3337.38|3337.05|529
1753694100000|2025-07-28 09:15:00|3337.78|3337.48|3339.48|3339.18|3339.48|3339.18|3337.53|3337.23|368
1753694400000|2025-07-28 09:20:00|3339.43|3339.13|3339.38|3339.08|3341.1|3340.8|3339.06|3338.76|539
1753694700000|2025-07-28 09:25:00|3339.28|3338.98|3339.6|3339.3|3340|3339.7|3338.41|3337.92|586
1753695000000|2025-07-28 09:30:00|3339.47|3339.17|3338.5|3338.2|3339.57|3339.27|3337.61|3337.15|519
1753695300000|2025-07-28 09:35:00|3338.48|3338.18|3337.25|3336.95|3338.8|3338.42|3336.32|3336.02|511
1753695600000|2025-07-28 09:40:00|3337.28|3336.98|3337.8|3337.5|3338.04|3337.74|3336.85|3336.35|286
1753695900000|2025-07-28 09:45:00|3337.62|3337.32|3337.16|3336.86|3339.5|3339.08|3337|3336.51|456
1753696200000|2025-07-28 09:50:00|3337.18|3336.88|3337.83|3337.33|3339.14|3338.84|3336.08|3335.78|383
1753696500000|2025-07-28 09:55:00|3337.76|3337.46|3338.19|3337.89|3338.46|3338.02|3337.23|3336.91|166
1753696800000|2025-07-28 10:00:00|3338.22|3337.92|3337.37|3337.07|3339.24|3338.92|3336.99|3336.67|250
1753697100000|2025-07-28 10:05:00|3337.35|3337.05|3337.96|3337.66|3337.97|3337.67|3336.65|3336.23|287
1753697400000|2025-07-28 10:10:00|3337.9|3337.6|3337.81|3337.51|3338.32|3337.93|3337.27|3336.97|220
1753697700000|2025-07-28 10:15:00|3337.82|3337.32|3337.43|3337.13|3337.96|3337.58|3335.57|3335.27|428
1753698000000|2025-07-28 10:20:00|3337.44|3337.14|3337.72|3337.42|3338.89|3338.59|3336.8|3336.38|422
1753698300000|2025-07-28 10:25:00|3337.82|3337.52|3337.51|3337.21|3338.8|3338.3|3337.3|3337|438
1753698600000|2025-07-28 10:30:00|3337.82|3337.32|3337.12|3336.62|3338.66|3338.21|3336.76|3336.46|359
1753698900000|2025-07-28 10:35:00|3336.88|3336.58|3335.55|3335.05|3337.91|3337.61|3334.57|3334.27|637
1753699200000|2025-07-28 10:40:00|3335.4|3335.1|3336.76|3336.26|3338.33|3338.03|3335.09|3334.59|600
1753699500000|2025-07-28 10:45:00|3336.5|3336.2|3337.75|3337.25|3338.66|3338.36|3336.13|3335.78|564
1753699800000|2025-07-28 10:50:00|3337.53|3337.23|3337.22|3336.72|3338.09|3337.79|3336.47|3336.17|296
1753700100000|2025-07-28 10:55:00|3337.09|3336.79|3336.21|3335.91|3337.09|3336.79|3336.05|3335.7|200
1753700400000|2025-07-28 11:00:00|3336.31|3336.01|3337.34|3337.04|3337.59|3337.28|3336.31|3336.01|357
1753700700000|2025-07-28 11:05:00|3337.38|3337.08|3336.32|3336.02|3337.79|3337.46|3336.06|3335.76|331
1753701000000|2025-07-28 11:10:00|3336.27|3335.97|3336.54|3336.04|3337.08|3336.78|3335.98|3335.61|184
1753701300000|2025-07-28 11:15:00|3336.38|3336.08|3335.6|3335.3|3337|3336.7|3335.5|3335.2|240
1753701600000|2025-07-28 11:20:00|3335.59|3335.29|3336.33|3335.83|3336.74|3336.31|3335.49|3335.19|299
1753701900000|2025-07-28 11:25:00|3336.38|3335.88|3335.85|3335.35|3336.61|3336.22|3334.73|3334.43|481
1753702200000|2025-07-28 11:30:00|3335.95|3335.45|3336.46|3336.16|3336.73|3336.41|3335.57|3335.07|255
1753702500000|2025-07-28 11:35:00|3336.41|3336.11|3336.07|3335.77|3336.91|3336.52|3335.85|3335.55|215
1753702800000|2025-07-28 11:40:00|3336.18|3335.88|3336.85|3336.55|3337|3336.7|3335.26|3334.96|267
1753703100000|2025-07-28 11:45:00|3336.89|3336.59|3337.45|3337.15|3338.63|3338.33|3336.72|3336.42|404
1753703400000|2025-07-28 11:50:00|3337.46|3337.16|3336.62|3336.32|3337.99|3337.53|3336.39|3336.09|353
1753703700000|2025-07-28 11:55:00|3336.64|3336.34|3336.77|3336.47|3337.7|3337.4|3336.33|3336.03|296
1753704000000|2025-07-28 12:00:00|3336.91|3336.61|3337.91|3337.61|3338.52|3338.22|3335.66|3335.36|676
1753704300000|2025-07-28 12:05:00|3337.92|3337.62|3335.97|3335.67|3338.53|3338.03|3335.97|3335.67|392
1753704600000|2025-07-28 12:10:00|3335.9|3335.6|3333.59|3333.29|3336.42|3336.09|3333.39|3333.07|755
1753704900000|2025-07-28 12:15:00|3333.34|3333.04|3334.51|3334.21|3335.7|3335.4|3331.95|3331.65|1042
1753705200000|2025-07-28 12:20:00|3334.46|3334.16|3331.7|3331.4|3335.37|3335.07|3331.32|3331.02|896
1753705500000|2025-07-28 12:25:00|3331.64|3331.34|3330.8|3330.5|3331.7|3331.35|3328.76|3328.46|1047
1753705800000|2025-07-28 12:30:00|3330.81|3330.51|3330.36|3330.06|3331.7|3331.4|3328.08|3327.69|994
1753706100000|2025-07-28 12:35:00|3330.31|3330.01|3327.48|3327.18|3330.61|3330.31|3327.48|3327.18|723
1753706400000|2025-07-28 12:40:00|3327.47|3327.17|3328.22|3327.72|3329.28|3328.98|3326.44|3326.14|938
1753706700000|2025-07-28 12:45:00|3328.32|3327.82|3327.25|3326.75|3328.77|3328.34|3326.08|3325.78|512
1753707000000|2025-07-28 12:50:00|3327.42|3326.92|3329.74|3329.24|3329.74|3329.27|3325.74|3325.44|824
1753707300000|2025-07-28 12:55:00|3329.69|3329.19|3328.55|3328.25|3330.71|3330.21|3327.73|3327.43|712
1753707600000|2025-07-28 13:00:00|3328.57|3328.07|3330.16|3329.86|3330.89|3330.51|3328.43|3328.04|801
1753707900000|2025-07-28 13:05:00|3330.24|3329.94|3329.29|3328.99|3330.33|3330.03|3328.24|3327.94|604
1753708200000|2025-07-28 13:10:00|3329.24|3328.94|3329.25|3328.95|3330.62|3330.12|3328.35|3327.85|456
1753708500000|2025-07-28 13:15:00|3329.35|3329.05|3330.08|3329.78|3330.58|3330.08|3328.9|3328.6|464
1753708800000|2025-07-28 13:20:00|3329.73|3329.43|3329.05|3328.75|3330.89|3330.59|3327.96|3327.66|573
1753709100000|2025-07-28 13:25:00|3329.22|3328.92|3328.58|3328.28|3329.49|3329.19|3326.75|3326.45|722
1753709400000|2025-07-28 13:30:00|3328.59|3328.29|3324.61|3324.11|3329.61|3329.11|3322.82|3322.52|1327
1753709700000|2025-07-28 13:35:00|3324.69|3324.19|3326.09|3325.79|3327.16|3326.86|3323.28|3322.98|1122
1753710000000|2025-07-28 13:40:00|3325.99|3325.69|3322.21|3321.91|3327.65|3327.35|3322.13|3321.83|1021
1753710300000|2025-07-28 13:45:00|3322.26|3321.96|3318.22|3317.72|3323.15|3322.71|3316.76|3316.4|1706
1753710600000|2025-07-28 13:50:00|3318.09|3317.59|3306.72|3306.42|3318.82|3318.32|3305.73|3305.3|2159
1753710900000|2025-07-28 13:55:00|3306.75|3306.45|3302.39|3302.09|3310.05|3309.63|3301.83|3301.33|2103
1753711200000|2025-07-28 14:00:00|3302.44|3302.14|3307.76|3307.46|3309.48|3308.98|3301.94|3301.64|1802
1753711500000|2025-07-28 14:05:00|3307.74|3307.44|3305.74|3305.44|3308.12|3307.81|3305.23|3304.8|1359
1753711800000|2025-07-28 14:10:00|3305.64|3305.34|3309.12|3308.62|3309.21|3308.71|3304.9|3304.6|1340
1753712100000|2025-07-28 14:15:00|3309.17|3308.67|3308.84|3308.54|3310.7|3310.25|3307.54|3307.07|1221
1753712400000|2025-07-28 14:20:00|3308.85|3308.55|3309.68|3309.38|3311.12|3310.62|3307.05|3306.75|983
1753712700000|2025-07-28 14:25:00|3309.73|3309.43|3312.62|3312.12|3314.84|3314.34|3307.96|3307.66|1350
1753713000000|2025-07-28 14:30:00|3312.67|3312.17|3312.05|3311.75|3314.08|3313.77|3311.51|3311.04|1055
1753713300000|2025-07-28 14:35:00|3312.06|3311.76|3311.14|3310.84|3312.98|3312.5|3308.43|3308.13|1204
1753713600000|2025-07-28 14:40:00|3310.84|3310.34|3313.27|3312.77|3313.52|3313.02|3310.79|3310.34|806
1753713900000|2025-07-28 14:45:00|3312.91|3312.41|3312.46|3311.96|3315.28|3314.92|3311.97|3311.63|840
1753714200000|2025-07-28 14:50:00|3312.41|3311.91|3310.03|3309.73|3312.45|3312.11|3309.86|3309.46|1121
1753714500000|2025-07-28 14:55:00|3310.12|3309.82|3308.28|3307.98|3310.15|3309.82|3306.08|3305.78|1227
1753714800000|2025-07-28 15:00:00|3308.47|3307.97|3309.15|3308.85|3309.96|3309.5|3306.69|3306.39|1084
1753715100000|2025-07-28 15:05:00|3309.16|3308.86|3309.43|3308.93|3310.66|3310.35|3308.41|3307.95|897
1753715400000|2025-07-28 15:10:00|3309.42|3309.12|3310.21|3309.91|3311.71|3311.32|3309.37|3308.96|867
1753715700000|2025-07-28 15:15:00|3310.34|3309.84|3310.87|3310.37|3311.35|3311.01|3309.25|3308.95|615
1753716000000|2025-07-28 15:20:00|3310.88|3310.38|3313.29|3312.99|3313.64|3313.14|3309.59|3309.28|637
1753716300000|2025-07-28 15:25:00|3313.48|3313.18|3314.04|3313.74|3315.7|3315.28|3313.01|3312.66|1021
1753716600000|2025-07-28 15:30:00|3314.06|3313.76|3316.12|3315.62|3317.4|3316.96|3313.52|3313.22|1011
1753716900000|2025-07-28 15:35:00|3316.22|3315.92|3316.24|3315.94|3317.5|3317.2|3315.61|3315.19|923
1753717200000|2025-07-28 15:40:00|3316.29|3315.99|3316.03|3315.73|3316.99|3316.6|3315.52|3315.08|712
1753717500000|2025-07-28 15:45:00|3315.99|3315.69|3315.01|3314.71|3316.13|3315.71|3314.2|3313.9|981
1753717800000|2025-07-28 15:50:00|3315.12|3314.82|3314.76|3314.46|3316.78|3316.28|3314.5|3314.2|927
1753718100000|2025-07-28 15:55:00|3314.73|3314.43|3314.97|3314.67|3315.82|3315.38|3314.63|3314.16|737
1753718400000|2025-07-28 16:00:00|3314.96|3314.66|3314.03|3313.73|3315.06|3314.76|3313.34|3312.92|772
1753718700000|2025-07-28 16:05:00|3314.02|3313.72|3312.81|3312.51|3314.64|3314.27|3312.59|3312.13|979
1753719000000|2025-07-28 16:10:00|3312.75|3312.45|3313.52|3313.02|3314.21|3313.91|3311.73|3311.37|930
1753719300000|2025-07-28 16:15:00|3313.49|3312.99|3312.7|3312.4|3314|3313.7|3312.36|3312.06|599
1753719600000|2025-07-28 16:20:00|3312.87|3312.37|3312.43|3312.13|3313.91|3313.5|3312.14|3311.71|717
1753719900000|2025-07-28 16:25:00|3312.58|3312.28|3314.09|3313.79|3314.79|3314.49|3312.41|3312.11|468
1753720200000|2025-07-28 16:30:00|3314.45|3313.95|3314.89|3314.59|3315.05|3314.75|3313.74|3313.24|598
1753720500000|2025-07-28 16:35:00|3314.85|3314.55|3314.17|3313.87|3315.29|3314.99|3313.16|3312.86|530
1753720800000|2025-07-28 16:40:00|3314.13|3313.83|3314.16|3313.86|3314.67|3314.35|3313.87|3313.48|595
1753721100000|2025-07-28 16:45:00|3314.17|3313.87|3312.58|3312.28|3314.45|3313.99|3312.01|3311.71|833
1753721400000|2025-07-28 16:50:00|3312.56|3312.26|3312.28|3311.78|3313.3|3313|3311.94|3311.45|757
1753721700000|2025-07-28 16:55:00|3312.33|3311.83|3312.58|3312.28|3313|3312.7|3311.59|3311.29|670
1753722000000|2025-07-28 17:00:00|3312.53|3312.23|3310.99|3310.69|3312.73|3312.41|3310.2|3309.9|669
1753722300000|2025-07-28 17:05:00|3310.95|3310.65|3310.31|3310.01|3311.6|3311.22|3308.87|3308.57|839
1753722600000|2025-07-28 17:10:00|3310.34|3310.04|3309.97|3309.67|3310.55|3310.25|3309.42|3309.12|696
1753722900000|2025-07-28 17:15:00|3310.04|3309.54|3311.88|3311.58|3312.16|3311.8|3309.89|3309.54|549
1753723200000|2025-07-28 17:20:00|3311.89|3311.59|3312.19|3311.89|3312.77|3312.47|3310.98|3310.68|703
1753723500000|2025-07-28 17:25:00|3312.27|3311.97|3310.86|3310.56|3313.55|3313.25|3310.36|3310.06|876
1753723800000|2025-07-28 17:30:00|3310.83|3310.53|3310.82|3310.52|3312.65|3312.3|3310.6|3310.3|689
1753724100000|2025-07-28 17:35:00|3310.85|3310.55|3310.02|3309.72|3311.2|3310.9|3309.62|3309.32|667
1753724400000|2025-07-28 17:40:00|3310|3309.7|3310.58|3310.28|3311.13|3310.83|3309.95|3309.65|490
1753724700000|2025-07-28 17:45:00|3310.6|3310.3|3311.08|3310.78|3311.39|3311.06|3310.35|3310.05|550
1753725000000|2025-07-28 17:50:00|3311.04|3310.74|3310.48|3310.18|3311.3|3310.94|3310.02|3309.72|582
1753725300000|2025-07-28 17:55:00|3310.46|3310.16|3311.08|3310.78|3311.61|3311.31|3310.46|3310.16|513
1753725600000|2025-07-28 18:00:00|3311.1|3310.8|3311.08|3310.78|3312.08|3311.78|3310.84|3310.54|590
1753725900000|2025-07-28 18:05:00|3311.04|3310.74|3311.32|3311.02|3311.84|3311.39|3310.86|3310.56|580
1753726200000|2025-07-28 18:10:00|3311.33|3311.03|3311.52|3311.22|3311.69|3311.29|3310.38|3310.08|409
1753726500000|2025-07-28 18:15:00|3311.54|3311.24|3312.95|3312.65|3313.16|3312.86|3311.18|3310.88|448
1753726800000|2025-07-28 18:20:00|3312.84|3312.54|3313.43|3313.13|3313.82|3313.52|3312.62|3312.32|530
1753727100000|2025-07-28 18:25:00|3313.41|3313.11|3313.81|3313.51|3314.09|3313.79|3313.02|3312.72|593
1753727400000|2025-07-28 18:30:00|3313.79|3313.49|3314.39|3314.09|3314.57|3314.27|3313.33|3313.03|756
1753727700000|2025-07-28 18:35:00|3314.4|3314.1|3314.25|3313.95|3314.76|3314.46|3314.08|3313.78|621
1753728000000|2025-07-28 18:40:00|3314.26|3313.96|3314.51|3314.21|3315.79|3315.49|3314.2|3313.9|790
1753728300000|2025-07-28 18:45:00|3314.49|3314.19|3313.58|3313.28|3314.53|3314.23|3313.54|3313.24|649
1753728600000|2025-07-28 18:50:00|3313.61|3313.31|3313.46|3313.16|3314.12|3313.82|3313.15|3312.85|755
1753728900000|2025-07-28 18:55:00|3313.38|3313.08|3313.95|3313.65|3314.57|3314.27|3313.23|3312.93|725
1753729200000|2025-07-28 19:00:00|3314.03|3313.73|3315.76|3315.46|3315.95|3315.65|3313.92|3313.62|817
1753729500000|2025-07-28 19:05:00|3315.68|3315.38|3316.16|3315.86|3316.76|3316.43|3315.66|3315.36|743
1753729800000|2025-07-28 19:10:00|3316.12|3315.82|3315.59|3315.29|3316.64|3316.34|3315.25|3314.95|633
1753730100000|2025-07-28 19:15:00|3315.6|3315.3|3314.29|3313.99|3315.6|3315.3|3313.23|3312.93|694
1753730400000|2025-07-28 19:20:00|3314.27|3313.97|3314.89|3314.59|3315.13|3314.83|3314.1|3313.8|578
1753730700000|2025-07-28 19:25:00|3314.92|3314.62|3314.39|3314.09|3315.23|3314.93|3314.31|3314.01|435
1753731000000|2025-07-28 19:30:00|3314.42|3314.12|3315.36|3315.06|3315.84|3315.54|3314.26|3313.96|728
1753731300000|2025-07-28 19:35:00|3315.38|3315.08|3315.99|3315.69|3316.73|3316.43|3314.85|3314.55|756
1753731600000|2025-07-28 19:40:00|3315.98|3315.68|3315.92|3315.62|3316.17|3315.87|3315.34|3315.04|743
1753731900000|2025-07-28 19:45:00|3315.9|3315.6|3316.02|3315.72|3316.4|3316.1|3315.53|3315.23|703
1753732200000|2025-07-28 19:50:00|3316.08|3315.78|3318.89|3318.59|3318.92|3318.62|3315.91|3315.61|1035
1753732500000|2025-07-28 19:55:00|3318.74|3318.44|3317.48|3317.18|3319.16|3318.86|3316.84|3316.54|959
1753732800000|2025-07-28 20:00:00|3317.42|3317.12|3318.68|3318.18|3318.79|3318.49|3317.17|3316.87|312
1753733100000|2025-07-28 20:05:00|3318.65|3318.15|3318.02|3317.72|3318.65|3318.15|3317.52|3317.22|183
1753733400000|2025-07-28 20:10:00|3318.01|3317.71|3318.27|3317.97|3318.27|3317.97|3317.72|3317.42|137
1753733700000|2025-07-28 20:15:00|3318.29|3317.99|3317.82|3317.52|3318.31|3318.01|3317.35|3317.05|144
1753734000000|2025-07-28 20:20:00|3317.86|3317.56|3317.25|3316.95|3318.24|3317.94|3317.22|3316.92|152
1753734300000|2025-07-28 20:25:00|3317.34|3317.04|3318.33|3318.03|3318.55|3318.25|3316.98|3316.68|265
1753734600000|2025-07-28 20:30:00|3318.26|3317.96|3317.94|3317.64|3318.76|3318.37|3317.71|3317.41|206
1753734900000|2025-07-28 20:35:00|3317.89|3317.59|3317.37|3317.07|3317.89|3317.59|3316.79|3316.49|192
1753735200000|2025-07-28 20:40:00|3317.34|3317.04|3317.25|3316.95|3317.56|3317.26|3316.62|3316.32|251
1753735500000|2025-07-28 20:45:00|3317.29|3316.99|3316.12|3315.82|3317.45|3317.15|3316.1|3315.8|289
1753735800000|2025-07-28 20:50:00|3316.11|3315.81|3314.93|3314.63|3316.5|3316.2|3314.7|3314.35|288
1753736100000|2025-07-28 20:55:00|3315.07|3314.77|3315.11|3314.81|3315.39|3315.09|3314.38|3313.88|277
1753740000000|2025-07-28 22:00:00|3316.15|3313.15|3314.67|3314.17|3316.15|3314.5|3313.2|3309.45|237
1753740300000|2025-07-28 22:05:00|3314.77|3314.27|3312.66|3312.16|3316.28|3314.92|3312.61|3312.11|197
1753740600000|2025-07-28 22:10:00|3312.61|3312.11|3313.25|3312.75|3314.09|3313.59|3312.31|3311.81|150
1753740900000|2025-07-28 22:15:00|3313.1|3312.6|3313.97|3313.67|3313.97|3313.67|3312.8|3312.3|175
1753741200000|2025-07-28 22:20:00|3313.87|3313.57|3314.52|3314.02|3315.79|3315.49|3313.37|3313.07|319
1753741500000|2025-07-28 22:25:00|3314.27|3313.97|3312.76|3312.46|3315.42|3315.07|3312.65|3312.26|408
1753741800000|2025-07-28 22:30:00|3312.71|3312.41|3314.16|3313.66|3315.57|3315.27|3312.71|3312.41|212
1753742100000|2025-07-28 22:35:00|3314.11|3313.81|3313|3312.7|3314.73|3314.23|3312.85|3312.55|153
1753742400000|2025-07-28 22:40:00|3313.1|3312.8|3314.51|3314.01|3314.75|3314.45|3312.17|3311.87|264
1753742700000|2025-07-28 22:45:00|3314.18|3313.88|3315.14|3314.84|3315.39|3314.9|3314.18|3313.88|105
1753743000000|2025-07-28 22:50:00|3315.04|3314.74|3314.72|3314.42|3315.52|3315.16|3314.36|3314.04|92
1753743300000|2025-07-28 22:55:00|3314.84|3314.34|3315.02|3314.72|3315.32|3314.87|3314.48|3314.17|44
1753743600000|2025-07-28 23:00:00|3315.12|3314.62|3313.38|3313.08|3315.12|3314.67|3313.21|3312.88|159
1753743900000|2025-07-28 23:05:00|3313.41|3313.11|3314.28|3313.98|3314.72|3314.3|3313.41|3313.09|122
1753744200000|2025-07-28 23:10:00|3314.26|3313.96|3313.95|3313.45|3314.82|3314.44|3313.91|3313.45|100
1753744500000|2025-07-28 23:15:00|3313.85|3313.55|3313.72|3313.22|3314.06|3313.72|3313.51|3313.07|86
1753744800000|2025-07-28 23:20:00|3313.6|3313.3|3312.57|3312.27|3313.72|3313.3|3312.15|3311.71|214
1753745100000|2025-07-28 23:25:00|3312.56|3312.26|3311.68|3311.38|3312.82|3312.38|3311.64|3311.34|181
1753745400000|2025-07-28 23:30:00|3311.72|3311.42|3312.12|3311.82|3312.61|3312.17|3310.47|3309.97|196
1753745700000|2025-07-28 23:35:00|3312.1|3311.8|3311.87|3311.57|3313.08|3312.59|3311.87|3311.49|108
1753746000000|2025-07-28 23:40:00|3311.88|3311.58|3312.64|3312.34|3313.06|3312.68|3311.4|3310.97|108
1753746300000|2025-07-28 23:45:00|3312.61|3312.31|3313.64|3313.34|3315|3314.5|3312.61|3312.31|206
1753746600000|2025-07-28 23:50:00|3313.65|3313.35|3312.7|3312.4|3313.85|3313.55|3312.54|3312.12|98
1753746900000|2025-07-28 23:55:00|3312.6|3312.3|3313.02|3312.52|3314.19|3313.84|3311.88|3311.56|216
1753747200000|2025-07-29 00:00:00|3313.06|3312.56|3313.83|3313.53|3315.89|3315.59|3311.54|3311.24|324
1753747500000|2025-07-29 00:05:00|3313.98|3313.68|3310.75|3310.25|3315.39|3315.09|3309.82|3309.33|372
1753747800000|2025-07-29 00:10:00|3310.55|3310.27|3311.06|3310.76|3311.88|3311.51|3309.09|3308.76|359
1753748100000|2025-07-29 00:15:00|3311.03|3310.53|3310.24|3309.94|3312.64|3312.2|3309.37|3308.96|331
1753748400000|2025-07-29 00:20:00|3310.27|3309.97|3309.2|3308.7|3310.64|3310.17|3308.47|3308.16|364
1753748700000|2025-07-29 00:25:00|3309.18|3308.68|3308.93|3308.43|3309.69|3309.33|3308.56|3308.1|249
1753749000000|2025-07-29 00:30:00|3308.87|3308.57|3310.73|3310.43|3311.36|3310.86|3308.87|3308.57|285
1753749300000|2025-07-29 00:35:00|3310.68|3310.38|3309.72|3309.42|3311.15|3310.81|3309.18|3308.88|243
1753749600000|2025-07-29 00:40:00|3309.76|3309.46|3308.92|3308.42|3310.35|3309.85|3308.06|3307.56|268
1753749900000|2025-07-29 00:45:00|3308.89|3308.59|3311.86|3311.56|3312.46|3312.06|3308.56|3308.17|312
1753750200000|2025-07-29 00:50:00|3312|3311.7|3311.86|3311.56|3312.9|3312.4|3311.2|3310.7|331
1753750500000|2025-07-29 00:55:00|3311.88|3311.58|3311.66|3311.16|3312.55|3312.05|3311.3|3310.86|218
1753750800000|2025-07-29 01:00:00|3311.56|3311.06|3310.81|3310.51|3312.36|3311.86|3308.43|3308.13|674
1753751100000|2025-07-29 01:05:00|3310.78|3310.48|3310.81|3310.51|3311.71|3311.26|3309.63|3309.21|419
1753751400000|2025-07-29 01:10:00|3310.88|3310.38|3311.34|3310.84|3312.49|3312.15|3310.5|3310|329
1753751700000|2025-07-29 01:15:00|3311.44|3310.94|3313.39|3313.09|3313.57|3313.12|3310.71|3310.41|278
1753752000000|2025-07-29 01:20:00|3313.42|3313.12|3314.66|3314.36|3314.9|3314.58|3311.97|3311.49|381
1753752300000|2025-07-29 01:25:00|3314.57|3314.27|3314.1|3313.6|3314.8|3314.46|3313.22|3312.72|227
1753752600000|2025-07-29 01:30:00|3313.95|3313.65|3315.69|3315.39|3316.41|3316.01|3313.81|3313.43|351
1753752900000|2025-07-29 01:35:00|3315.67|3315.37|3318.08|3317.78|3319.18|3318.73|3315.67|3315.37|569
1753753200000|2025-07-29 01:40:00|3318.06|3317.76|3320.13|3319.83|3320.93|3320.63|3317.47|3316.97|452
1753753500000|2025-07-29 01:45:00|3320.14|3319.84|3317.82|3317.32|3321.36|3320.98|3317.32|3316.9|447
1753753800000|2025-07-29 01:50:00|3317.63|3317.33|3318|3317.5|3318.62|3318.12|3316.63|3316.23|344
1753754100000|2025-07-29 01:55:00|3317.95|3317.45|3319.16|3318.86|3319.44|3319|3316.91|3316.44|319
1753754400000|2025-07-29 02:00:00|3319.2|3318.9|3319.58|3319.28|3320.77|3320.37|3318.2|3317.7|412
1753754700000|2025-07-29 02:05:00|3319.73|3319.43|3318.77|3318.27|3319.81|3319.51|3317.74|3317.3|337
1753755000000|2025-07-29 02:10:00|3318.68|3318.18|3317.95|3317.65|3319.62|3319.27|3317.53|3317.04|292
1753755300000|2025-07-29 02:15:00|3317.97|3317.67|3318.5|3318|3320.17|3319.87|3317.97|3317.56|281
1753755600000|2025-07-29 02:20:00|3318.58|3318.28|3319.67|3319.37|3319.77|3319.47|3318.4|3318.08|148
1753755900000|2025-07-29 02:25:00|3319.71|3319.41|3320.17|3319.87|3320.75|3320.3|3319.01|3318.68|174
1753756200000|2025-07-29 02:30:00|3320.22|3319.92|3319.34|3319.04|3320.46|3320.13|3319.04|3318.74|246
1753756500000|2025-07-29 02:35:00|3319.31|3318.84|3319.75|3319.45|3319.89|3319.59|3318.16|3317.86|209
1753756800000|2025-07-29 02:40:00|3319.77|3319.47|3319.43|3319.13|3319.93|3319.55|3318.4|3318.1|257
1753757100000|2025-07-29 02:45:00|3319.39|3319.09|3319.81|3319.31|3320.6|3320.3|3318.62|3318.32|343
1753757400000|2025-07-29 02:50:00|3319.6|3319.3|3318.42|3318.12|3319.81|3319.44|3318.4|3318.03|229
1753757700000|2025-07-29 02:55:00|3318.39|3318.09|3319.02|3318.52|3319.31|3318.96|3318.05|3317.74|292
1753758000000|2025-07-29 03:00:00|3318.85|3318.55|3318.23|3317.93|3319.09|3318.75|3317.18|3316.88|379
1753758300000|2025-07-29 03:05:00|3318.28|3317.98|3316.59|3316.09|3318.37|3318.03|3316.18|3315.88|329
1753758600000|2025-07-29 03:10:00|3316.54|3316.04|3316.96|3316.66|3317.59|3317.09|3315.75|3315.25|256
1753758900000|2025-07-29 03:15:00|3316.91|3316.61|3316.3|3315.8|3316.99|3316.64|3315.33|3314.83|308
1753759200000|2025-07-29 03:20:00|3316.25|3315.75|3315.3|3315|3316.85|3316.35|3314.86|3314.56|397
1753759500000|2025-07-29 03:25:00|3315.29|3314.99|3315.4|3315.1|3316.03|3315.73|3314.65|3314.32|298
1753759800000|2025-07-29 03:30:00|3315.45|3315.15|3314.27|3313.77|3315.58|3315.28|3313.86|3313.56|173
1753760100000|2025-07-29 03:35:00|3314.25|3313.95|3311.91|3311.41|3314.3|3314|3311.58|3311.08|368
1753760400000|2025-07-29 03:40:00|3312.15|3311.65|3314|3313.7|3314.34|3314.04|3311.73|3311.23|440
1753760700000|2025-07-29 03:45:00|3313.9|3313.6|3314.11|3313.81|3315.57|3315.22|3312.53|3312.03|258
1753761000000|2025-07-29 03:50:00|3314.06|3313.76|3314.61|3314.31|3314.66|3314.32|3312.65|3312.15|195
1753761300000|2025-07-29 03:55:00|3314.46|3314.16|3312.99|3312.69|3314.96|3314.61|3312.75|3312.45|164
1753761600000|2025-07-29 04:00:00|3313|3312.7|3313.35|3313.05|3314.03|3313.53|3312.68|3312.36|168
1753761900000|2025-07-29 04:05:00|3313.39|3313.09|3313.54|3313.04|3314.44|3314|3313.05|3312.64|186
1753762200000|2025-07-29 04:10:00|3313.57|3313.07|3313.74|3313.24|3314.56|3314.06|3313.29|3312.79|240
1753762500000|2025-07-29 04:15:00|3313.66|3313.16|3312.4|3311.9|3314.15|3313.65|3312.39|3311.89|250
1753762800000|2025-07-29 04:20:00|3312.38|3311.88|3310.94|3310.44|3312.66|3312.16|3310.78|3310.28|285
1753763100000|2025-07-29 04:25:00|3311.03|3310.53|3310.91|3310.61|3311.1|3310.66|3309.13|3308.83|369
1753763400000|2025-07-29 04:30:00|3310.85|3310.55|3312.17|3311.87|3313.09|3312.79|3310.69|3310.39|354
1753763700000|2025-07-29 04:35:00|3312.2|3311.9|3312.84|3312.54|3312.91|3312.61|3311.21|3310.91|207
1753764000000|2025-07-29 04:40:00|3312.81|3312.51|3313.87|3313.57|3314.13|3313.72|3312.81|3312.51|185
1753764300000|2025-07-29 04:45:00|3313.84|3313.54|3314.62|3314.32|3316|3315.55|3313.63|3313.33|235
1753764600000|2025-07-29 04:50:00|3314.63|3314.33|3316.15|3315.85|3316.23|3315.93|3314.18|3313.75|239
1753764900000|2025-07-29 04:55:00|3316.25|3315.95|3316.59|3316.09|3317.85|3317.4|3316.04|3315.71|288
1753765200000|2025-07-29 05:00:00|3316.49|3315.99|3316.08|3315.58|3317.5|3317|3314.5|3314.05|300
1753765500000|2025-07-29 05:05:00|3316.18|3315.68|3315.84|3315.54|3316.73|3316.23|3315.61|3315.22|169
1753765800000|2025-07-29 05:10:00|3315.83|3315.53|3315.22|3314.92|3315.83|3315.53|3314.36|3314.06|219
1753766100000|2025-07-29 05:15:00|3315.32|3314.82|3315.3|3315|3316.49|3316.19|3314.72|3314.22|243
1753766400000|2025-07-29 05:20:00|3315.31|3315.01|3315.63|3315.13|3315.72|3315.3|3314.86|3314.56|225
1753766700000|2025-07-29 05:25:00|3315.62|3315.12|3317.99|3317.69|3318.08|3317.78|3315.62|3315.12|268
1753767000000|2025-07-29 05:30:00|3317.93|3317.63|3318.36|3318.06|3319.11|3318.77|3316.7|3316.33|486
1753767300000|2025-07-29 05:35:00|3318.4|3318.1|3316.6|3316.1|3318.89|3318.42|3316.02|3315.72|423
1753767600000|2025-07-29 05:40:00|3316.61|3316.11|3317.96|3317.66|3318.26|3317.82|3315.99|3315.69|220
1753767900000|2025-07-29 05:45:00|3318.01|3317.71|3318.57|3318.07|3318.75|3318.32|3316.99|3316.69|266
1753768200000|2025-07-29 05:50:00|3318.43|3318.13|3319.86|3319.36|3320.4|3320.01|3317.83|3317.53|403
1753768500000|2025-07-29 05:55:00|3319.88|3319.58|3320.24|3319.94|3320.64|3320.14|3318.69|3318.23|545
1753768800000|2025-07-29 06:00:00|3320.34|3320.04|3317.95|3317.65|3320.44|3320.13|3317.67|3317.29|592
1753769100000|2025-07-29 06:05:00|3317.98|3317.48|3319.26|3318.76|3319.59|3319.18|3316.52|3316.22|516
1753769400000|2025-07-29 06:10:00|3319.32|3318.82|3319.96|3319.46|3320.4|3320.1|3318.5|3318.06|488
1753769700000|2025-07-29 06:15:00|3320.05|3319.75|3320.77|3320.47|3321.16|3320.86|3319.54|3319.24|427
1753770000000|2025-07-29 06:20:00|3320.81|3320.51|3320.44|3320.14|3320.9|3320.6|3319.09|3318.79|340
1753770300000|2025-07-29 06:25:00|3320.54|3320.24|3321.19|3320.89|3321.57|3321.27|3319.68|3319.38|532
1753770600000|2025-07-29 06:30:00|3321.15|3320.65|3319.46|3319.16|3321.95|3321.49|3319.3|3319|532
1753770900000|2025-07-29 06:35:00|3319.45|3319.15|3318.13|3317.83|3319.48|3319.18|3316.88|3316.58|784
1753771200000|2025-07-29 06:40:00|3318.07|3317.77|3319.63|3319.33|3320.46|3320.06|3317.51|3317.01|661
1753771500000|2025-07-29 06:45:00|3319.52|3319.22|3321.01|3320.71|3322.58|3322.08|3319.41|3319.11|709
1753771800000|2025-07-29 06:50:00|3321.06|3320.76|3321.82|3321.52|3322.69|3322.39|3320.68|3320.23|760
1753772100000|2025-07-29 06:55:00|3321.86|3321.56|3317.03|3316.73|3321.86|3321.56|3316.76|3316.26|831
1753772400000|2025-07-29 07:00:00|3317.12|3316.82|3318.39|3318.09|3318.97|3318.67|3315.16|3314.86|747
1753772700000|2025-07-29 07:05:00|3318.34|3318.04|3314.59|3314.29|3318.55|3318.25|3314.34|3314.04|786
1753773000000|2025-07-29 07:10:00|3314.81|3314.51|3314.08|3313.58|3315.31|3314.91|3311.58|3311.28|862
1753773300000|2025-07-29 07:15:00|3313.96|3313.66|3315.13|3314.63|3315.83|3315.33|3312.51|3312.14|701
1753773600000|2025-07-29 07:20:00|3315.14|3314.64|3316.81|3316.51|3317.63|3317.33|3314.76|3314.26|549
1753773900000|2025-07-29 07:25:00|3317.03|3316.73|3314.72|3314.22|3317.45|3317.08|3314.56|3314.06|418
1753774200000|2025-07-29 07:30:00|3314.82|3314.32|3313.19|3312.89|3315.76|3315.3|3312.88|3312.58|526
1753774500000|2025-07-29 07:35:00|3312.99|3312.69|3315.16|3314.66|3315.57|3315.22|3312.94|3312.64|422
1753774800000|2025-07-29 07:40:00|3314.97|3314.67|3317.07|3316.77|3317.71|3317.25|3314.81|3314.46|396
1753775100000|2025-07-29 07:45:00|3317.17|3316.87|3316.89|3316.59|3317.31|3317.01|3315.04|3314.74|391
1753775400000|2025-07-29 07:50:00|3316.91|3316.41|3317.17|3316.87|3318.33|3317.92|3316.36|3315.86|438
1753775700000|2025-07-29 07:55:00|3317.2|3316.9|3317.57|3317.07|3318.46|3318.16|3316.84|3316.51|447
1753776000000|2025-07-29 08:00:00|3317.6|3317.1|3322.2|3321.9|3322.46|3322.16|3316.97|3316.66|647
1753776300000|2025-07-29 08:05:00|3322.18|3321.88|3325.41|3325.11|3325.89|3325.59|3321.73|3321.34|881
1753776600000|2025-07-29 08:10:00|3325.42|3325.12|3327.4|3327.1|3327.6|3327.3|3324|3323.59|705
1753776900000|2025-07-29 08:15:00|3327.44|3327.14|3329.9|3329.6|3329.94|3329.64|3325.98|3325.68|609
1753777200000|2025-07-29 08:20:00|3329.73|3329.43|3327.49|3327.19|3330.39|3329.98|3326.78|3326.48|674
1753777500000|2025-07-29 08:25:00|3327.5|3327.2|3327.58|3327.28|3328.36|3327.93|3327.1|3326.63|518
1753777800000|2025-07-29 08:30:00|3327.57|3327.27|3328.16|3327.86|3329.02|3328.67|3327.01|3326.51|388
1753778100000|2025-07-29 08:35:00|3328.05|3327.75|3325.07|3324.77|3328.16|3327.86|3324.81|3324.35|692
1753778400000|2025-07-29 08:40:00|3325.05|3324.75|3327.2|3326.9|3327.78|3327.48|3324.82|3324.41|509
1753778700000|2025-07-29 08:45:00|3327.1|3326.8|3327.27|3326.77|3328.77|3328.47|3326.23|3325.93|497
1753779000000|2025-07-29 08:50:00|3327.18|3326.88|3326.41|3326.11|3328.12|3327.82|3326.03|3325.73|341
1753779300000|2025-07-29 08:55:00|3326.6|3326.3|3326.44|3326.14|3327.81|3327.34|3325.58|3325.21|459
1753779600000|2025-07-29 09:00:00|3326.24|3325.94|3324.46|3324.16|3326.65|3326.35|3324.06|3323.66|790
1753779900000|2025-07-29 09:05:00|3324.43|3324.13|3324.16|3323.86|3324.6|3324.24|3321.96|3321.66|912
1753780200000|2025-07-29 09:10:00|3324.2|3323.9|3324.71|3324.21|3325.42|3325.12|3323.19|3322.73|571
1753780500000|2025-07-29 09:15:00|3324.62|3324.32|3322.87|3322.57|3325.41|3325.07|3322.29|3321.92|510
1753780800000|2025-07-29 09:20:00|3322.86|3322.56|3323.26|3322.96|3323.32|3322.99|3320.98|3320.59|663
1753781100000|2025-07-29 09:25:00|3323.21|3322.91|3325.44|3325.14|3327.19|3326.69|3323.02|3322.58|739
1753781400000|2025-07-29 09:30:00|3325.49|3325.19|3326.32|3325.82|3326.66|3326.24|3324.17|3323.8|488
1753781700000|2025-07-29 09:35:00|3326.42|3325.92|3325.27|3324.77|3327.3|3327|3324.73|3324.43|506
1753782000000|2025-07-29 09:40:00|3325.36|3324.86|3325.76|3325.46|3325.98|3325.56|3324.16|3323.66|497
1753782300000|2025-07-29 09:45:00|3325.74|3325.44|3325.67|3325.17|3325.96|3325.54|3324.65|3324.33|378
1753782600000|2025-07-29 09:50:00|3325.48|3325.18|3326.91|3326.61|3328.76|3328.36|3325.48|3325.1|641
1753782900000|2025-07-29 09:55:00|3326.96|3326.66|3324.89|3324.59|3327.33|3326.9|3324.23|3323.81|432
1753783200000|2025-07-29 10:00:00|3324.79|3324.49|3325.22|3324.72|3325.57|3325.26|3324.19|3323.85|268
1753783500000|2025-07-29 10:05:00|3325.31|3324.81|3323.86|3323.56|3325.53|3325.16|3323.84|3323.41|325
1753783800000|2025-07-29 10:10:00|3323.91|3323.61|3324.71|3324.21|3325.13|3324.8|3323.81|3323.51|272
1753784100000|2025-07-29 10:15:00|3324.76|3324.26|3324.89|3324.59|3325.85|3325.55|3324.28|3323.93|291
1753784400000|2025-07-29 10:20:00|3324.84|3324.54|3325.05|3324.75|3325.28|3324.98|3323.89|3323.39|337
1753784700000|2025-07-29 10:25:00|3325.1|3324.6|3325.53|3325.03|3325.6|3325.17|3324.62|3324.32|235
1753785000000|2025-07-29 10:30:00|3325.5|3325|3325.41|3325.11|3326.41|3325.91|3324.74|3324.4|351
1753785300000|2025-07-29 10:35:00|3325.52|3325.02|3326.73|3326.23|3326.95|3326.45|3325.42|3324.99|337
1753785600000|2025-07-29 10:40:00|3326.67|3326.17|3326.14|3325.64|3326.78|3326.34|3325.34|3325.04|463
1753785900000|2025-07-29 10:45:00|3326.13|3325.63|3324.3|3324|3326.13|3325.67|3323.68|3323.29|306
1753786200000|2025-07-29 10:50:00|3324.27|3323.97|3324.43|3324.13|3325.41|3325.11|3324.23|3323.93|483
1753786500000|2025-07-29 10:55:00|3324.38|3324.08|3322.69|3322.19|3324.63|3324.33|3322.13|3321.63|458
1753786800000|2025-07-29 11:00:00|3322.62|3322.12|3320.51|3320.21|3322.86|3322.36|3319.11|3318.81|787
1753787100000|2025-07-29 11:05:00|3320.56|3320.26|3319.14|3318.84|3320.77|3320.33|3318.19|3317.83|613
1753787400000|2025-07-29 11:10:00|3318.94|3318.64|3319.96|3319.66|3320.55|3320.25|3318.42|3318.12|665
1753787700000|2025-07-29 11:15:00|3320|3319.7|3320.23|3319.93|3321.16|3320.86|3318.97|3318.54|497
1753788000000|2025-07-29 11:20:00|3320.22|3319.92|3320.89|3320.39|3321.78|3321.3|3319.63|3319.33|467
1753788300000|2025-07-29 11:25:00|3320.84|3320.34|3320.86|3320.36|3321.91|3321.53|3320.26|3319.96|416
1753788600000|2025-07-29 11:30:00|3320.9|3320.4|3319.35|3319.05|3321.05|3320.63|3318.96|3318.6|541
1753788900000|2025-07-29 11:35:00|3319.38|3319.08|3316.96|3316.66|3319.98|3319.63|3316.65|3316.35|652
1753789200000|2025-07-29 11:40:00|3317|3316.7|3316.94|3316.64|3317.29|3316.99|3315.23|3314.93|709
1753789500000|2025-07-29 11:45:00|3316.95|3316.65|3318.66|3318.36|3318.67|3318.37|3316.59|3316.22|613
1753789800000|2025-07-29 11:50:00|3318.6|3318.3|3316.75|3316.25|3318.61|3318.31|3316.25|3315.84|529
1753790100000|2025-07-29 11:55:00|3316.51|3316.21|3315.62|3315.32|3317.27|3316.82|3315.21|3314.8|602
1753790400000|2025-07-29 12:00:00|3315.57|3315.27|3317.97|3317.67|3318.64|3318.34|3315.57|3315.27|773
1753790700000|2025-07-29 12:05:00|3317.98|3317.68|3320.01|3319.71|3321.4|3321|3317.98|3317.68|786
1753791000000|2025-07-29 12:10:00|3320.11|3319.81|3320.61|3320.31|3322.35|3321.94|3320.07|3319.77|515
1753791300000|2025-07-29 12:15:00|3320.71|3320.41|3319|3318.7|3321.07|3320.77|3319|3318.7|466
1753791600000|2025-07-29 12:20:00|3318.85|3318.55|3322.64|3322.34|3323.68|3323.3|3317.77|3317.47|763
1753791900000|2025-07-29 12:25:00|3322.58|3322.28|3321.99|3321.69|3323.32|3322.98|3321.32|3320.92|747
1753792200000|2025-07-29 12:30:00|3321.88|3321.58|3320.51|3320.21|3322.83|3322.53|3319|3318.66|888
1753792500000|2025-07-29 12:35:00|3320.58|3320.28|3322.22|3321.92|3323.24|3322.94|3319.87|3319.41|789
1753792800000|2025-07-29 12:40:00|3322.17|3321.87|3321.83|3321.53|3322.34|3321.99|3318.71|3318.33|750
1753793100000|2025-07-29 12:45:00|3321.88|3321.58|3322.48|3322.18|3323.46|3323.16|3321.23|3320.73|574
1753793400000|2025-07-29 12:50:00|3322.43|3322.13|3323.3|3323|3324.46|3323.96|3322.01|3321.68|628
1753793700000|2025-07-29 12:55:00|3323.28|3322.98|3323.44|3323.14|3324.85|3324.55|3322.81|3322.51|595
1753794000000|2025-07-29 13:00:00|3323.47|3323.17|3322.63|3322.33|3324.59|3324.29|3320.88|3320.58|926
1753794300000|2025-07-29 13:05:00|3322.57|3322.27|3321.39|3321.09|3323.97|3323.64|3321.24|3320.94|682
1753794600000|2025-07-29 13:10:00|3321.34|3321.04|3320.84|3320.54|3322.25|3321.75|3319.73|3319.43|635
1753794900000|2025-07-29 13:15:00|3320.79|3320.49|3323.16|3322.86|3323.43|3323.13|3320.79|3320.49|553
1753795200000|2025-07-29 13:20:00|3323.26|3322.96|3322.22|3321.92|3324.51|3324.08|3321.94|3321.64|644
1753795500000|2025-07-29 13:25:00|3322.18|3321.88|3321.3|3321|3323.37|3323.07|3319.94|3319.64|871
1753795800000|2025-07-29 13:30:00|3321.29|3320.99|3315.48|3315.18|3322.3|3321.9|3314.8|3314.5|1650
1753796100000|2025-07-29 13:35:00|3315.49|3315.19|3317.2|3316.9|3318.31|3317.88|3312.86|3312.38|1572
1753796400000|2025-07-29 13:40:00|3317.1|3316.8|3320.3|3320|3321.28|3320.98|3315.55|3315.25|1349
1753796700000|2025-07-29 13:45:00|3320.19|3319.89|3316.33|3316.03|3320.97|3320.67|3315.28|3314.98|1076
1753797000000|2025-07-29 13:50:00|3316.51|3316.01|3318.51|3318.21|3318.56|3318.26|3314.68|3314.38|816
1753797300000|2025-07-29 13:55:00|3318.46|3318.16|3317.85|3314.65|3319.14|3318.84|3316.71|3314.65|704
1753797600000|2025-07-29 14:00:00|3318.35|3314.25|3313.53|3313.23|3319.86|3319.51|3313.34|3313.04|1259
1753797900000|2025-07-29 14:05:00|3313.48|3313.18|3316.48|3316.18|3317.77|3317.37|3312.03|3311.73|1173
1753798200000|2025-07-29 14:10:00|3316.58|3316.28|3317.79|3317.49|3318.47|3318.17|3314.94|3314.51|823
1753798500000|2025-07-29 14:15:00|3317.82|3317.52|3319.17|3318.87|3320.34|3320.04|3317.57|3317.27|865
1753798800000|2025-07-29 14:20:00|3318.97|3318.67|3323.34|3323.04|3324.66|3324.36|3318.97|3318.67|1098
1753799100000|2025-07-29 14:25:00|3323.39|3323.09|3324.66|3324.36|3325.48|3325.18|3322.83|3322.44|1049
1753799400000|2025-07-29 14:30:00|3324.41|3324.11|3324.48|3323.98|3325.35|3325.05|3323.14|3322.84|856
1753799700000|2025-07-29 14:35:00|3324.51|3324.21|3325.95|3325.65|3328.28|3327.98|3324.48|3324.18|1148
1753800000000|2025-07-29 14:40:00|3325.94|3325.64|3327.38|3327.08|3328.63|3328.33|3325.5|3325.01|917
1753800300000|2025-07-29 14:45:00|3327.4|3327.1|3328.3|3328|3329.81|3329.51|3326.92|3326.62|881
1753800600000|2025-07-29 14:50:00|3328.34|3328.04|3327.78|3327.48|3328.92|3328.62|3327.13|3326.74|794
1753800900000|2025-07-29 14:55:00|3327.63|3327.33|3328.98|3328.68|3329.19|3328.82|3327.15|3326.78|743
1753801200000|2025-07-29 15:00:00|3329.03|3328.73|3331.59|3331.29|3331.66|3331.36|3326.95|3326.65|974
1753801500000|2025-07-29 15:05:00|3331.69|3331.39|3331.44|3331.14|3334.47|3334.17|3331.13|3330.83|1408
1753801800000|2025-07-29 15:10:00|3331.45|3331.15|3330.07|3329.77|3332.16|3331.86|3329.42|3329.12|905
1753802100000|2025-07-29 15:15:00|3330.02|3329.72|3328.94|3328.64|3330.92|3330.62|3327.75|3327.45|978
1753802400000|2025-07-29 15:20:00|3328.92|3328.62|3326.76|3326.46|3330.15|3329.78|3326.43|3326.11|971
1753802700000|2025-07-29 15:25:00|3326.72|3326.42|3326.18|3325.88|3327.4|3326.97|3324.66|3324.36|1110
1753803000000|2025-07-29 15:30:00|3326.26|3325.96|3324.66|3324.36|3327.34|3326.92|3323.63|3323.31|946
1753803300000|2025-07-29 15:35:00|3324.64|3324.34|3325|3324.7|3325.36|3325.05|3323.49|3323.18|592
1753803600000|2025-07-29 15:40:00|3325.05|3324.75|3322.82|3322.52|3325.6|3325.19|3322.47|3322.17|697
1753803900000|2025-07-29 15:45:00|3322.89|3322.59|3322.29|3321.99|3324.34|3323.93|3320.42|3320.12|963
1753804200000|2025-07-29 15:50:00|3322.39|3322.09|3320.67|3320.37|3322.85|3322.55|3320.67|3320.37|520
1753804500000|2025-07-29 15:55:00|3320.66|3320.36|3320.97|3320.67|3321.56|3321.26|3319.77|3319.47|852
1753804800000|2025-07-29 16:00:00|3320.93|3320.63|3321.23|3320.73|3322.12|3321.79|3319.52|3319.21|544
1753805100000|2025-07-29 16:05:00|3321.2|3320.9|3320.71|3320.41|3321.72|3321.32|3319.35|3319.05|435
1753805400000|2025-07-29 16:10:00|3320.91|3320.61|3322.63|3322.33|3322.82|3322.42|3320.91|3320.61|429
1753805700000|2025-07-29 16:15:00|3322.67|3322.37|3322.33|3322.03|3323.92|3323.62|3321.78|3321.48|493
1753806000000|2025-07-29 16:20:00|3322.31|3322.01|3322.15|3321.85|3322.52|3322.06|3321.12|3320.82|493
1753806300000|2025-07-29 16:25:00|3322.25|3321.95|3322.78|3322.48|3323.04|3322.74|3321.57|3321.27|470
1753806600000|2025-07-29 16:30:00|3322.67|3322.37|3321.9|3321.6|3323.09|3322.76|3320.96|3320.66|329
1753806900000|2025-07-29 16:35:00|3321.95|3321.65|3323.8|3323.5|3324.32|3323.94|3321.61|3321.31|586
1753807200000|2025-07-29 16:40:00|3323.81|3323.51|3323.18|3322.88|3324.02|3323.72|3322.17|3321.87|642
1753807500000|2025-07-29 16:45:00|3323.23|3322.93|3323.35|3323.05|3323.88|3323.49|3322.73|3322.43|360
1753807800000|2025-07-29 16:50:00|3323.2|3322.9|3324.23|3323.93|3325.05|3324.75|3322.74|3322.43|578
1753808100000|2025-07-29 16:55:00|3324.21|3323.91|3323.51|3323.21|3324.37|3323.94|3322.53|3322.23|340
1753808400000|2025-07-29 17:00:00|3323.46|3323.16|3324.14|3323.84|3324.57|3324.14|3323.13|3322.79|283
1753808700000|2025-07-29 17:05:00|3324.18|3323.68|3325.21|3324.91|3325.31|3325.01|3323.52|3323.22|329
1753809000000|2025-07-29 17:10:00|3325.19|3324.89|3325.49|3324.99|3326.29|3325.8|3324.97|3324.6|299
1753809300000|2025-07-29 17:15:00|3325.44|3324.94|3326.24|3325.94|3326.52|3326.11|3323.98|3323.65|341
1753809600000|2025-07-29 17:20:00|3326.46|3325.96|3327.07|3326.77|3327.81|3327.51|3325.51|3325.19|449
1753809900000|2025-07-29 17:25:00|3327.06|3326.76|3326.72|3326.42|3328.35|3328.05|3326.28|3325.87|782
1753810200000|2025-07-29 17:30:00|3326.82|3326.32|3325.82|3325.52|3326.97|3326.55|3325.62|3325.3|336
1753810500000|2025-07-29 17:35:00|3325.88|3325.58|3327.42|3327.12|3327.52|3327.22|3325.72|3325.42|531
1753810800000|2025-07-29 17:40:00|3327.41|3327.11|3328.12|3327.82|3328.47|3328.17|3326.9|3326.6|743
1753811100000|2025-07-29 17:45:00|3328.13|3327.83|3327.7|3327.4|3328.68|3328.38|3327.53|3327.11|751
1753811400000|2025-07-29 17:50:00|3327.69|3327.39|3329.26|3328.96|3329.62|3329.32|3327.6|3327.1|486
1753811700000|2025-07-29 17:55:00|3329.21|3328.71|3328.4|3328.1|3329.38|3329.08|3328.09|3327.71|415
1753812000000|2025-07-29 18:00:00|3328.38|3328.08|3328.72|3328.22|3329.2|3328.88|3328.04|3327.54|334
1753812300000|2025-07-29 18:05:00|3328.71|3328.41|3328.58|3328.28|3329.38|3329.06|3328.18|3327.88|291
1753812600000|2025-07-29 18:10:00|3328.63|3328.33|3328.19|3327.89|3329.14|3328.81|3328.18|3327.8|302
1753812900000|2025-07-29 18:15:00|3328.14|3327.84|3330.39|3330.09|3330.76|3330.46|3328.1|3327.8|436
1753813200000|2025-07-29 18:20:00|3330.41|3330.11|3329.91|3329.61|3330.99|3330.69|3329.53|3329.23|399
1753813500000|2025-07-29 18:25:00|3329.93|3329.63|3330.13|3329.83|3330.46|3330.16|3329.58|3329.28|427
1753813800000|2025-07-29 18:30:00|3330.18|3329.88|3330.22|3329.92|3330.94|3330.64|3330.03|3329.73|396
1753814100000|2025-07-29 18:35:00|3330.17|3329.87|3330.19|3329.89|3330.56|3330.26|3329.65|3329.35|351
1753814400000|2025-07-29 18:40:00|3330.2|3329.9|3330.28|3329.98|3330.55|3330.25|3329.59|3329.29|378
1753814700000|2025-07-29 18:45:00|3330.18|3329.88|3328.07|3327.77|3330.18|3329.88|3327.91|3327.61|418
1753815000000|2025-07-29 18:50:00|3328.06|3327.76|3326.29|3325.99|3328.12|3327.79|3325.45|3325.15|518
1753815300000|2025-07-29 18:55:00|3326.39|3326.09|3326.24|3325.94|3326.77|3326.32|3325.51|3325.21|436
1753815600000|2025-07-29 19:00:00|3326.22|3325.92|3326.06|3325.76|3326.96|3326.66|3325.39|3325.09|569
1753815900000|2025-07-29 19:05:00|3326.07|3325.77|3326.67|3326.37|3327.31|3327.01|3326.07|3325.77|453
1753816200000|2025-07-29 19:10:00|3326.7|3326.4|3326.55|3326.25|3326.95|3326.65|3325.52|3325.22|474
1753816500000|2025-07-29 19:15:00|3326.53|3326.23|3326.79|3326.49|3326.79|3326.49|3325.78|3325.48|462
1753816800000|2025-07-29 19:20:00|3327.04|3326.74|3327.6|3327.3|3327.91|3327.61|3326.84|3326.54|656
1753817100000|2025-07-29 19:25:00|3327.59|3327.29|3327.57|3327.27|3329.01|3328.71|3327.51|3327.21|607
1753817400000|2025-07-29 19:30:00|3327.47|3327.17|3326.96|3326.66|3327.75|3327.45|3326.77|3326.47|506
1753817700000|2025-07-29 19:35:00|3326.97|3326.67|3325.41|3324.91|3327.12|3326.82|3325.03|3324.73|534
1753818000000|2025-07-29 19:40:00|3325.26|3324.96|3323.41|3323.11|3325.26|3324.96|3322.8|3322.5|689
1753818300000|2025-07-29 19:45:00|3323.5|3323.2|3323.96|3323.66|3324.8|3324.39|3322.93|3322.63|501
1753818600000|2025-07-29 19:50:00|3323.98|3323.68|3324.37|3324.07|3324.76|3324.46|3323.66|3323.36|574
1753818900000|2025-07-29 19:55:00|3324.44|3324.14|3325.36|3325.06|3325.88|3325.58|3324.07|3323.77|739
1753819200000|2025-07-29 20:00:00|3325.42|3325.12|3325.14|3324.84|3325.81|3325.51|3325.07|3324.77|239
1753819500000|2025-07-29 20:05:00|3325.15|3324.85|3325.97|3325.67|3326.47|3326.17|3325.05|3324.75|231
1753819800000|2025-07-29 20:10:00|3326.04|3325.74|3325.74|3325.44|3326.24|3325.94|3325.06|3324.76|293
1753820100000|2025-07-29 20:15:00|3325.75|3325.45|3325.25|3324.95|3325.84|3325.54|3324.82|3324.52|201
1753820400000|2025-07-29 20:20:00|3325.28|3324.98|3325.99|3325.69|3326.34|3326.04|3325.1|3324.8|240
1753820700000|2025-07-29 20:25:00|3326.01|3325.71|3326.31|3326.01|3326.45|3326.15|3325.8|3325.44|234
1753821000000|2025-07-29 20:30:00|3326.26|3325.96|3326.42|3325.92|3326.93|3326.6|3326.14|3325.84|193
1753821300000|2025-07-29 20:35:00|3326.43|3325.93|3326.21|3325.91|3326.52|3326.1|3325.79|3325.31|104
1753821600000|2025-07-29 20:40:00|3326.14|3325.84|3326.81|3326.51|3326.81|3326.51|3326.02|3325.72|165
1753821900000|2025-07-29 20:45:00|3326.86|3326.56|3325.8|3325.5|3326.86|3326.56|3325.29|3324.79|208
1753822200000|2025-07-29 20:50:00|3325.82|3325.52|3325.87|3325.57|3326.17|3325.87|3325.57|3325.27|141
1753822500000|2025-07-29 20:55:00|3325.85|3325.55|3326.97|3326.67|3326.99|3326.69|3325.76|3325.46|254
1753826400000|2025-07-29 22:00:00|3327.72|3327.22|3327.82|3327.52|3328.7|3328.2|3327.52|3327.22|152
1753826700000|2025-07-29 22:05:00|3327.92|3327.62|3326.89|3326.39|3328|3327.62|3326.52|3326.02|173
1753827000000|2025-07-29 22:10:00|3326.99|3326.49|3326.9|3326.6|3327.31|3326.81|3326.07|3325.74|104
1753827300000|2025-07-29 22:15:00|3327.3|3326.4|3328.1|3327.6|3328.64|3328.14|3326.94|3326.4|98
1753827600000|2025-07-29 22:20:00|3328.2|3327.7|3328.39|3328.09|3328.62|3328.19|3327.99|3327.61|74
1753827900000|2025-07-29 22:25:00|3328.4|3328.1|3329.45|3328.95|3329.56|3329.26|3328.35|3328.05|110
1753828200000|2025-07-29 22:30:00|3329.21|3328.91|3329.24|3328.74|3329.27|3328.91|3327.92|3327.5|136
1753828500000|2025-07-29 22:35:00|3329.04|3328.54|3327.61|3327.31|3329.04|3328.54|3327.46|3327.16|115
1753828800000|2025-07-29 22:40:00|3327.55|3327.25|3327.12|3326.62|3327.67|3327.3|3326.36|3325.89|141
1753829100000|2025-07-29 22:45:00|3327.06|3326.56|3327.23|3326.93|3327.45|3327.1|3326.69|3326.19|78
1753829400000|2025-07-29 22:50:00|3327.03|3326.73|3328.23|3327.73|3328.23|3327.76|3326.99|3326.49|70
1753829700000|2025-07-29 22:55:00|3328.19|3327.69|3328.24|3327.74|3328.32|3327.96|3327.2|3326.9|72
1753830000000|2025-07-29 23:00:00|3328.2|3327.9|3328.68|3328.38|3328.78|3328.38|3327.73|3327.28|78
1753830300000|2025-07-29 23:05:00|3328.53|3328.23|3328.44|3327.94|3328.81|3328.31|3327.92|3327.62|59
1753830600000|2025-07-29 23:10:00|3328.22|3327.92|3328.19|3327.69|3328.34|3327.92|3327.71|3327.41|46
1753830900000|2025-07-29 23:15:00|3328.29|3327.79|3328.2|3327.7|3328.48|3328.05|3327.02|3326.72|85
1753831200000|2025-07-29 23:20:00|3328.17|3327.87|3328.56|3328.06|3328.56|3328.21|3327.93|3327.43|55
1753831500000|2025-07-29 23:25:00|3328.46|3328.16|3327.78|3327.28|3328.56|3328.16|3327.48|3326.98|53
1753831800000|2025-07-29 23:30:00|3327.68|3327.18|3327.47|3326.97|3327.75|3327.25|3327.25|3326.75|69
1753832100000|2025-07-29 23:35:00|3327.51|3327.01|3327.47|3326.97|3327.65|3327.15|3326.69|3326.19|119
1753832400000|2025-07-29 23:40:00|3327.45|3326.95|3327.41|3326.91|3328|3327.5|3327.07|3326.57|84
1753832700000|2025-07-29 23:45:00|3327.22|3326.72|3327.24|3326.74|3327.39|3326.89|3326.74|3326.24|54
1753833000000|2025-07-29 23:50:00|3327.17|3326.67|3327.49|3327.19|3328.24|3327.74|3326.9|3326.4|91
1753833300000|2025-07-29 23:55:00|3327.54|3327.24|3328.17|3327.67|3328.52|3328.02|3326.58|3326.25|185
1753833600000|2025-07-30 00:00:00|3327.97|3327.47|3330.14|3329.84|3330.47|3329.98|3327.83|3327.33|311
1753833900000|2025-07-30 00:05:00|3330.18|3329.88|3329.19|3328.69|3330.62|3330.29|3328.75|3328.45|161
1753834200000|2025-07-30 00:10:00|3329.17|3328.67|3330.18|3329.88|3330.18|3329.88|3328.39|3328.09|173
1753834500000|2025-07-30 00:15:00|3330.08|3329.78|3329.82|3329.52|3330.57|3330.13|3329.51|3329.21|170
1753834800000|2025-07-30 00:20:00|3330.04|3329.74|3329.35|3328.85|3330.15|3329.74|3328.54|3328.04|162
1753835100000|2025-07-30 00:25:00|3329.45|3328.95|3328.91|3328.61|3330.19|3329.89|3328.86|3328.56|155
1753835400000|2025-07-30 00:30:00|3329.01|3328.71|3330.7|3330.4|3331.13|3330.69|3329.01|3328.71|151
1753835700000|2025-07-30 00:35:00|3330.88|3330.38|3329.55|3329.25|3330.93|3330.43|3328.87|3328.47|218
1753836000000|2025-07-30 00:40:00|3329.56|3329.26|3329.7|3329.4|3330.92|3330.62|3329.43|3329.13|161
1753836300000|2025-07-30 00:45:00|3329.67|3329.37|3331.77|3331.27|3331.77|3331.27|3329.52|3329.22|259
1753836600000|2025-07-30 00:50:00|3331.62|3331.32|3330.39|3330.09|3333.99|3333.69|3329.68|3329.22|526
1753836900000|2025-07-30 00:55:00|3330.59|3330.29|3330.83|3330.33|3331.64|3331.21|3329.75|3329.36|278
1753837200000|2025-07-30 01:00:00|3330.49|3330.19|3328.73|3328.23|3331.46|3331.02|3328.65|3328.15|562
1753837500000|2025-07-30 01:05:00|3328.63|3328.13|3331.53|3331.03|3331.93|3331.47|3328.61|3328.13|428
1753837800000|2025-07-30 01:10:00|3331.63|3331.13|3330.51|3330.21|3331.83|3331.33|3329.99|3329.67|343
1753838100000|2025-07-30 01:15:00|3330.67|3330.17|3333.08|3332.78|3333.58|3333.23|3330.56|3330.17|397
1753838400000|2025-07-30 01:20:00|3333.07|3332.77|3330.91|3330.61|3333.19|3332.77|3330.84|3330.48|332
1753838700000|2025-07-30 01:25:00|3330.95|3330.45|3330.1|3329.8|3331.63|3331.33|3329.05|3328.62|373
1753839000000|2025-07-30 01:30:00|3330.08|3329.78|3327.97|3327.47|3330.27|3329.82|3327.78|3327.47|598
1753839300000|2025-07-30 01:35:00|3327.91|3327.41|3325.16|3324.66|3328.56|3328.22|3324.52|3324.02|733
1753839600000|2025-07-30 01:40:00|3325.01|3324.51|3323.09|3322.79|3325.69|3325.19|3323.08|3322.75|511
1753839900000|2025-07-30 01:45:00|3322.99|3322.69|3322.24|3321.94|3324.11|3323.77|3322.24|3321.94|424
1753840200000|2025-07-30 01:50:00|3322.26|3321.96|3323.56|3323.26|3324.01|3323.57|3322.22|3321.75|389
1753840500000|2025-07-30 01:55:00|3323.61|3323.31|3323.53|3323.23|3324.43|3323.97|3322.97|3322.67|301
1753840800000|2025-07-30 02:00:00|3323.57|3323.27|3326.77|3326.47|3327|3326.7|3323.53|3323.23|462
1753841100000|2025-07-30 02:05:00|3326.82|3326.52|3327.76|3327.26|3327.97|3327.63|3326.22|3325.72|479
1753841400000|2025-07-30 02:10:00|3327.69|3327.39|3329.43|3329.13|3330.43|3330.13|3327.69|3327.39|661
1753841700000|2025-07-30 02:15:00|3329.45|3329.15|3331.9|3331.6|3331.98|3331.68|3329.45|3329.15|536
1753842000000|2025-07-30 02:20:00|3331.91|3331.61|3332.06|3331.76|3332.55|3332.25|3329.27|3328.84|464
1753842300000|2025-07-30 02:25:00|3332.26|3331.96|3330.88|3330.58|3332.49|3332.19|3330.78|3330.35|260
1753842600000|2025-07-30 02:30:00|3331.33|3331.03|3330.94|3330.64|3332.46|3332.06|3330.14|3329.64|367
1753842900000|2025-07-30 02:35:00|3330.9|3330.4|3328.42|3328.12|3330.94|3330.64|3327.75|3327.45|288
1753843200000|2025-07-30 02:40:00|3328.37|3328.07|3327.08|3326.78|3328.72|3328.39|3326.23|3325.93|266
1753843500000|2025-07-30 02:45:00|3326.88|3326.58|3328.65|3328.35|3329.07|3328.62|3326.34|3326.04|279
1753843800000|2025-07-30 02:50:00|3328.62|3328.32|3330.39|3329.89|3330.59|3330.15|3327.59|3327.29|272
1753844100000|2025-07-30 02:55:00|3330.28|3329.98|3329.45|3328.95|3331.05|3330.75|3329.38|3328.88|280
1753844400000|2025-07-30 03:00:00|3329.39|3328.89|3329.44|3329.14|3330.17|3329.87|3328.05|3327.75|285
1753844700000|2025-07-30 03:05:00|3329.34|3329.04|3326.8|3326.5|3329.34|3329.04|3326.46|3326.16|416
1753845000000|2025-07-30 03:10:00|3326.66|3326.36|3326.79|3326.49|3327.62|3327.3|3326.56|3326.26|241
1753845300000|2025-07-30 03:15:00|3326.84|3326.54|3327.05|3326.75|3327.74|3327.29|3326.64|3326.34|189
1753845600000|2025-07-30 03:20:00|3327.25|3326.5|3329.05|3328.55|3329.59|3329.16|3326.55|3326.24|354
1753845900000|2025-07-30 03:25:00|3329.07|3328.57|3328.48|3328.18|3329.27|3328.97|3327.88|3327.55|171
1753846200000|2025-07-30 03:30:00|3328.33|3328.03|3327.81|3327.51|3328.94|3328.63|3327.69|3327.26|143
1753846500000|2025-07-30 03:35:00|3327.8|3327.5|3328.35|3328.05|3328.49|3328.06|3327.03|3326.54|133
1753846800000|2025-07-30 03:40:00|3328.31|3328.01|3327.97|3327.67|3328.79|3328.31|3327.61|3327.31|107
1753847100000|2025-07-30 03:45:00|3327.92|3327.62|3329.38|3328.88|3329.42|3328.92|3327.92|3327.59|120
1753847400000|2025-07-30 03:50:00|3329.33|3328.83|3329.03|3328.53|3329.72|3329.31|3327.37|3326.94|351
1753847700000|2025-07-30 03:55:00|3328.78|3328.28|3328.63|3328.13|3329.62|3329.12|3328.48|3327.98|184
1753848000000|2025-07-30 04:00:00|3328.7|3328.2|3328.31|3327.81|3328.97|3328.47|3327.24|3326.86|216
1753848300000|2025-07-30 04:05:00|3328.21|3327.71|3327.89|3327.59|3328.36|3327.91|3326.79|3326.29|146
1753848600000|2025-07-30 04:10:00|3327.93|3327.63|3327.5|3327|3328.64|3328.34|3326.44|3326.06|200
1753848900000|2025-07-30 04:15:00|3327.54|3327.04|3329.01|3328.71|3329.01|3328.71|3327.18|3326.68|165
1753849200000|2025-07-30 04:20:00|3328.96|3328.66|3329.1|3328.6|3329.65|3329.27|3328.44|3328.03|145
1753849500000|2025-07-30 04:25:00|3329.2|3328.7|3329.26|3328.96|3329.75|3329.26|3329.01|3328.56|110
1753849800000|2025-07-30 04:30:00|3329.3|3329|3329.67|3329.37|3329.85|3329.43|3329.01|3328.65|252
1753850100000|2025-07-30 04:35:00|3329.72|3329.42|3329.34|3328.84|3330.3|3329.85|3329.07|3328.77|126
1753850400000|2025-07-30 04:40:00|3329.24|3328.74|3328.62|3328.32|3329.25|3328.89|3328.01|3327.71|124
1753850700000|2025-07-30 04:45:00|3328.52|3328.22|3327.42|3327.12|3328.64|3328.22|3327.28|3326.98|98
1753851000000|2025-07-30 04:50:00|3327.57|3327.07|3327.92|3327.62|3328.08|3327.74|3326.57|3326.27|145
1753851300000|2025-07-30 04:55:00|3327.95|3327.65|3327.23|3326.93|3327.95|3327.65|3326.1|3325.8|193
1753851600000|2025-07-30 05:00:00|3326.98|3326.48|3325.88|3325.58|3326.98|3326.63|3325.18|3324.88|184
1753851900000|2025-07-30 05:05:00|3325.98|3325.68|3326.79|3326.49|3327.15|3326.7|3325.43|3324.93|194
1753852200000|2025-07-30 05:10:00|3326.78|3326.48|3327.17|3326.87|3327.92|3327.62|3326.2|3325.72|210
1753852500000|2025-07-30 05:15:00|3327.28|3326.98|3329.28|3328.98|3329.52|3329.22|3327.04|3326.69|211
1753852800000|2025-07-30 05:20:00|3329.43|3329.13|3329.88|3329.58|3330.52|3330.22|3328.98|3328.57|167
1753853100000|2025-07-30 05:25:00|3329.84|3329.54|3326.9|3326.6|3331.02|3330.6|3326.9|3326.56|431
1753853400000|2025-07-30 05:30:00|3326.99|3326.69|3328.48|3328.18|3329.32|3328.95|3326.94|3326.64|321
1753853700000|2025-07-30 05:35:00|3328.65|3328.15|3326.67|3326.37|3329.39|3329.09|3326.55|3326.25|298
1753854000000|2025-07-30 05:40:00|3326.68|3326.38|3326.24|3325.94|3326.82|3326.51|3325.96|3325.66|281
1753854300000|2025-07-30 05:45:00|3326.44|3325.89|3327.19|3326.89|3327.39|3327.06|3325.19|3324.89|327
1753854600000|2025-07-30 05:50:00|3327.27|3326.97|3328.16|3327.66|3328.22|3327.72|3326.59|3326.09|285
1753854900000|2025-07-30 05:55:00|3328.25|3327.75|3325.1|3324.6|3328.25|3327.75|3324.56|3324.06|489
1753855200000|2025-07-30 06:00:00|3325.12|3324.62|3325.01|3324.71|3325.74|3325.29|3324|3323.7|458
1753855500000|2025-07-30 06:05:00|3325.26|3324.96|3326.33|3325.83|3326.35|3325.91|3324.57|3324.19|379
1753855800000|2025-07-30 06:10:00|3326.34|3325.84|3324.14|3323.84|3326.7|3326.29|3323.98|3323.68|469
1753856100000|2025-07-30 06:15:00|3324.16|3323.86|3324.01|3323.71|3325.08|3324.78|3323.64|3323.19|412
1753856400000|2025-07-30 06:20:00|3324.07|3323.77|3324.07|3323.77|3324.74|3324.4|3323.62|3323.2|455
1753856700000|2025-07-30 06:25:00|3324.12|3323.82|3323.87|3323.57|3324.8|3324.3|3323.54|3323.24|418
1753857000000|2025-07-30 06:30:00|3323.82|3323.52|3324.36|3324.06|3324.83|3324.49|3323.5|3323.2|308
1753857300000|2025-07-30 06:35:00|3324.58|3324.08|3325.53|3325.23|3325.89|3325.39|3323.12|3322.82|350
1753857600000|2025-07-30 06:40:00|3325.72|3325.22|3326|3325.5|3326.18|3325.68|3324.84|3324.34|456
1753857900000|2025-07-30 06:45:00|3326.04|3325.54|3326.12|3325.82|3326.53|3326.05|3325.16|3324.86|368
1753858200000|2025-07-30 06:50:00|3326.06|3325.76|3327|3326.7|3327.84|3327.34|3325.7|3325.4|476
1753858500000|2025-07-30 06:55:00|3327.05|3326.75|3327.26|3326.96|3327.89|3327.39|3326.46|3325.96|348
1753858800000|2025-07-30 07:00:00|3327.33|3327.03|3329.85|3329.55|3329.96|3329.66|3326.06|3325.63|574
1753859100000|2025-07-30 07:05:00|3329.79|3329.49|3330.44|3330.14|3332.68|3332.19|3329.14|3328.64|621
1753859400000|2025-07-30 07:10:00|3330.49|3330.19|3330.05|3329.55|3331.46|3331.01|3329.8|3329.5|482
1753859700000|2025-07-30 07:15:00|3330.07|3329.57|3330.47|3330.17|3331.28|3330.98|3329.16|3328.66|470
1753860000000|2025-07-30 07:20:00|3330.52|3330.22|3327.66|3327.36|3331.82|3331.52|3326.36|3326.04|687
1753860300000|2025-07-30 07:25:00|3327.74|3327.44|3327.22|3326.92|3328.35|3328.01|3325.84|3325.34|464
1753860600000|2025-07-30 07:30:00|3327.21|3326.91|3326.92|3326.62|3328.88|3328.45|3326.51|3326.21|430
1753860900000|2025-07-30 07:35:00|3327.07|3326.77|3328.22|3327.92|3328.73|3328.43|3326.73|3326.43|299
1753861200000|2025-07-30 07:40:00|3328.24|3327.94|3330.05|3329.75|3330.27|3329.77|3327.91|3327.61|236
1753861500000|2025-07-30 07:45:00|3330.1|3329.8|3329.93|3329.63|3331.44|3331.14|3329.4|3329.04|361
1753861800000|2025-07-30 07:50:00|3329.88|3329.58|3330.52|3330.22|3330.56|3330.26|3328.99|3328.69|280
1753862100000|2025-07-30 07:55:00|3330.53|3330.23|3328.04|3327.74|3330.63|3330.33|3327.69|3327.39|289
1753862400000|2025-07-30 08:00:00|3328.33|3328.03|3329.8|3329.5|3330.93|3330.63|3327.8|3327.5|308
1753862700000|2025-07-30 08:05:00|3329.89|3329.59|3331.14|3330.84|3331.44|3331.14|3328.89|3328.59|213
1753863000000|2025-07-30 08:10:00|3331.15|3330.85|3331.19|3330.89|3332.17|3331.87|3330.78|3330.47|387
1753863300000|2025-07-30 08:15:00|3331.39|3331.09|3331.85|3331.55|3332.56|3332.26|3331.23|3330.93|288
1753863600000|2025-07-30 08:20:00|3332.1|3331.8|3331.75|3331.45|3332.53|3332.23|3330.09|3329.76|510
1753863900000|2025-07-30 08:25:00|3331.8|3331.5|3330.15|3329.85|3333.25|3332.84|3330.14|3329.84|444
1753864200000|2025-07-30 08:30:00|3330.17|3329.87|3330.83|3330.33|3331.5|3331.2|3329.5|3329.2|380
1753864500000|2025-07-30 08:35:00|3330.77|3330.27|3331.2|3330.9|3331.67|3331.37|3330.19|3329.89|226
1753864800000|2025-07-30 08:40:00|3331.3|3331|3329.97|3329.67|3331.85|3331.55|3329.97|3329.59|226
1753865100000|2025-07-30 08:45:00|3329.99|3329.69|3331.86|3331.56|3332.15|3331.85|3329.87|3329.57|243
1753865400000|2025-07-30 08:50:00|3332.06|3331.76|3333.21|3332.71|3333.62|3333.12|3332|3331.7|438
1753865700000|2025-07-30 08:55:00|3333.22|3332.72|3332.41|3332.11|3333.88|3333.39|3332.41|3332.11|305
1753866000000|2025-07-30 09:00:00|3332.23|3331.93|3332.6|3332.3|3332.99|3332.68|3330.98|3330.68|321
1753866300000|2025-07-30 09:05:00|3332.59|3332.29|3332.55|3332.25|3333.53|3333.23|3332.35|3332.03|287
1753866600000|2025-07-30 09:10:00|3332.31|3332.01|3332.66|3332.36|3333.12|3332.7|3331.82|3331.52|204
1753866900000|2025-07-30 09:15:00|3332.61|3332.31|3332.09|3331.79|3333.27|3332.77|3332.02|3331.52|185
1753867200000|2025-07-30 09:20:00|3332.08|3331.78|3332.74|3332.24|3332.95|3332.65|3332.08|3331.72|197
1753867500000|2025-07-30 09:25:00|3332.61|3332.31|3331.95|3331.65|3333.24|3332.94|3331.83|3331.53|244
1753867800000|2025-07-30 09:30:00|3331.9|3331.6|3330.65|3330.15|3332.23|3331.93|3330.2|3329.9|327
1753868100000|2025-07-30 09:35:00|3330.6|3330.3|3330.37|3330.07|3330.79|3330.35|3329.7|3329.23|254
1753868400000|2025-07-30 09:40:00|3330.47|3330.17|3330.74|3330.24|3331.74|3331.31|3330.04|3329.74|346
1753868700000|2025-07-30 09:45:00|3330.71|3330.21|3331.13|3330.63|3332.17|3331.87|3330.1|3329.78|363
1753869000000|2025-07-30 09:50:00|3331.03|3330.53|3332.44|3331.94|3333.26|3332.96|3330.83|3330.33|556
1753869300000|2025-07-30 09:55:00|3332.54|3332.04|3331.58|3331.28|3334.31|3334.01|3331.45|3331.15|459
1753869600000|2025-07-30 10:00:00|3331.49|3331.19|3331.98|3331.48|3332.96|3332.49|3329.07|3328.77|1008
1753869900000|2025-07-30 10:05:00|3332.07|3331.57|3330.4|3330.1|3333.35|3332.85|3329.85|3329.37|562
1753870200000|2025-07-30 10:10:00|3330.36|3330.06|3330.83|3330.53|3331.55|3331.05|3328.2|3327.9|893
1753870500000|2025-07-30 10:15:00|3330.88|3330.58|3329.67|3329.17|3331.44|3331.14|3328.19|3327.89|605
1753870800000|2025-07-30 10:20:00|3329.69|3329.19|3329.35|3329.05|3330.81|3330.32|3328.66|3328.36|416
1753871100000|2025-07-30 10:25:00|3329.3|3329|3329.46|3329.16|3329.68|3329.38|3328.62|3328.32|206
1753871400000|2025-07-30 10:30:00|3329.49|3329.19|3328.62|3328.32|3330.19|3329.89|3328.62|3328.32|288
1753871700000|2025-07-30 10:35:00|3328.67|3328.37|3329.04|3328.74|3329.61|3329.25|3328.46|3328.16|262
1753872000000|2025-07-30 10:40:00|3328.99|3328.69|3328.93|3328.63|3330.02|3329.63|3328.32|3328.02|324
1753872300000|2025-07-30 10:45:00|3329.12|3328.62|3328.57|3328.07|3329.37|3328.87|3326.8|3326.5|616
1753872600000|2025-07-30 10:50:00|3328.55|3328.05|3329.05|3328.75|3329.66|3329.16|3327.91|3327.42|387
1753872900000|2025-07-30 10:55:00|3329|3328.7|3328.9|3328.4|3329.45|3329.08|3328.42|3328.02|328
1753873200000|2025-07-30 11:00:00|3328.94|3328.44|3328|3327.5|3329.45|3328.95|3327.32|3327.02|408
1753873500000|2025-07-30 11:05:00|3327.98|3327.48|3326.73|3326.43|3328.17|3327.67|3325.29|3324.97|659
1753873800000|2025-07-30 11:10:00|3326.62|3326.32|3327.6|3327.1|3327.67|3327.17|3325.78|3325.28|566
1753874100000|2025-07-30 11:15:00|3327.61|3327.11|3328.07|3327.77|3328.34|3328.04|3326.93|3326.6|543
1753874400000|2025-07-30 11:20:00|3328.05|3327.75|3330.27|3329.97|3330.66|3330.36|3327.99|3327.57|701
1753874700000|2025-07-30 11:25:00|3330.32|3330.02|3328.53|3328.23|3330.39|3330.09|3328.33|3328|394
1753875000000|2025-07-30 11:30:00|3328.52|3328.22|3328.64|3328.34|3329.33|3328.97|3327.47|3327.17|366
1753875300000|2025-07-30 11:35:00|3328.54|3328.24|3327.06|3326.76|3329.04|3328.74|3327.06|3326.76|604
1753875600000|2025-07-30 11:40:00|3327.04|3326.74|3326.32|3326.02|3328.01|3327.7|3326.32|3326.02|466
1753875900000|2025-07-30 11:45:00|3326.17|3325.87|3326.8|3326.5|3326.93|3326.63|3324.11|3323.81|488
1753876200000|2025-07-30 11:50:00|3326.85|3326.55|3329.11|3328.61|3329.15|3328.8|3326.11|3325.66|429
1753876500000|2025-07-30 11:55:00|3329.12|3328.62|3330.94|3330.64|3331.77|3331.47|3329.07|3328.61|726
1753876800000|2025-07-30 12:00:00|3330.93|3330.63|3330.57|3330.27|3332.24|3331.74|3329.58|3329.26|402
1753877100000|2025-07-30 12:05:00|3330.52|3330.22|3329.61|3329.31|3331.41|3330.97|3329.4|3329.09|362
1753877400000|2025-07-30 12:10:00|3329.66|3329.36|3330.74|3327.67|3330.74|3329.39|3327.8|3327.5|548
1753877700000|2025-07-30 12:15:00|3330.92|3327.87|3327.43|3326.93|3331|3329.01|3326.52|3325.97|730
1753878000000|2025-07-30 12:20:00|3327.39|3326.89|3328.96|3328.66|3330.91|3330.61|3327.32|3326.89|599
1753878300000|2025-07-30 12:25:00|3329.03|3328.73|3329.3|3326.95|3329.67|3329.37|3326.9|3326.6|630
1753878600000|2025-07-30 12:30:00|3329.68|3327.1|3324.15|3323.85|3330|3328.57|3322.92|3322.56|1177
1753878900000|2025-07-30 12:35:00|3324.1|3323.8|3324.52|3324.22|3324.71|3324.41|3322.96|3322.66|948
1753879200000|2025-07-30 12:40:00|3324.57|3324.27|3323.99|3323.69|3326.32|3325.91|3323.1|3322.8|830
1753879500000|2025-07-30 12:45:00|3323.97|3323.67|3320.84|3320.54|3324.78|3324.48|3319.47|3319.17|889
1753879800000|2025-07-30 12:50:00|3320.98|3320.48|3314.13|3313.83|3320.98|3320.48|3313.75|3313.45|1429
1753880100000|2025-07-30 12:55:00|3314.08|3313.78|3313.77|3313.47|3314.26|3313.96|3310.76|3310.42|1155
1753880400000|2025-07-30 13:00:00|3313.75|3313.45|3312.12|3311.82|3316.16|3315.66|3312.12|3311.82|1370
1753880700000|2025-07-30 13:05:00|3312.22|3311.92|3312.24|3311.94|3316.59|3316.1|3311.75|3311.45|1210
1753881000000|2025-07-30 13:10:00|3312.29|3311.99|3309.37|3308.87|3314.46|3314.16|3308.97|3308.53|1266
1753881300000|2025-07-30 13:15:00|3309.44|3308.94|3312.02|3311.52|3312.83|3312.53|3307.45|3307.01|1537
1753881600000|2025-07-30 13:20:00|3312.16|3311.66|3309.15|3308.85|3312.42|3311.92|3308.93|3308.59|862
1753881900000|2025-07-30 13:25:00|3309.14|3308.84|3305.71|3305.41|3310.65|3310.35|3304.52|3304.22|1260
1753882200000|2025-07-30 13:30:00|3305.56|3305.26|3307.52|3307.22|3308.45|3307.95|3301.86|3301.36|1550
1753882500000|2025-07-30 13:35:00|3307.42|3307.12|3304.46|3304.16|3308.38|3307.88|3303.22|3302.92|1306
1753882800000|2025-07-30 13:40:00|3304.45|3304.15|3303.34|3303.04|3306.1|3305.75|3301.05|3300.75|1182
1753883100000|2025-07-30 13:45:00|3303.47|3303.17|3306.31|3306.01|3306.85|3306.48|3302.97|3302.67|1111
1753883400000|2025-07-30 13:50:00|3306.27|3305.97|3302.09|3301.79|3306.27|3305.97|3301.32|3301.02|915
1753883700000|2025-07-30 13:55:00|3302.28|3301.78|3303.01|3302.51|3303.47|3302.97|3298.6|3298.2|1382
1753884000000|2025-07-30 14:00:00|3303.02|3302.52|3303.27|3302.97|3305.29|3304.99|3302.77|3302.37|1140
1753884300000|2025-07-30 14:05:00|3303.46|3302.96|3307.17|3306.87|3307.55|3307.25|3303.34|3302.96|772
1753884600000|2025-07-30 14:10:00|3307|3306.7|3306.84|3306.54|3308.77|3308.47|3305.76|3305.46|927
1753884900000|2025-07-30 14:15:00|3306.74|3306.44|3305.82|3305.52|3307.11|3306.67|3304.47|3304.17|783
1753885200000|2025-07-30 14:20:00|3305.79|3305.29|3303.5|3303.2|3307.6|3307.1|3303.29|3302.99|1240
1753885500000|2025-07-30 14:25:00|3303.52|3303.22|3302.15|3301.85|3303.74|3303.44|3301.7|3301.4|822
1753885800000|2025-07-30 14:30:00|3302.32|3302.02|3302.49|3302.19|3303.4|3303.07|3301.39|3301.09|524
1753886100000|2025-07-30 14:35:00|3302.59|3302.29|3303.81|3303.51|3305.08|3304.78|3302.27|3301.97|547
1753886400000|2025-07-30 14:40:00|3303.8|3303.5|3304.8|3304.5|3305.69|3305.39|3302.99|3302.69|620
1753886700000|2025-07-30 14:45:00|3304.9|3304.6|3304.33|3304.03|3306.69|3306.39|3304.12|3303.82|734
1753887000000|2025-07-30 14:50:00|3304.37|3304.07|3302.97|3302.67|3304.37|3304.07|3302|3301.7|436
1753887300000|2025-07-30 14:55:00|3303.07|3302.77|3302.66|3302.16|3303.41|3303.11|3301.81|3301.51|428
1753887600000|2025-07-30 15:00:00|3302.67|3302.17|3302.29|3301.99|3303.69|3303.39|3301.91|3301.61|596
1753887900000|2025-07-30 15:05:00|3302.3|3302|3300.5|3300.2|3302.4|3302.1|3300.31|3300.01|496
1753888200000|2025-07-30 15:10:00|3300.6|3300.3|3300.93|3300.63|3301.61|3301.31|3298.91|3298.61|781
1753888500000|2025-07-30 15:15:00|3301.01|3300.71|3298.72|3298.42|3301.52|3301.22|3298.72|3298.42|573
1753888800000|2025-07-30 15:20:00|3298.61|3298.11|3293.78|3293.48|3298.83|3298.53|3290.67|3290.37|1707
1753889100000|2025-07-30 15:25:00|3293.68|3293.38|3292.85|3292.35|3293.87|3293.57|3290.96|3290.66|996
1753889400000|2025-07-30 15:30:00|3292.87|3292.37|3291.19|3290.69|3293.24|3292.76|3289.94|3289.64|957
1753889700000|2025-07-30 15:35:00|3291.08|3290.58|3291.87|3291.57|3292.76|3292.33|3288.8|3288.45|1010
1753890000000|2025-07-30 15:40:00|3291.62|3291.32|3293.13|3292.83|3293.8|3293.5|3291.38|3290.91|554
1753890300000|2025-07-30 15:45:00|3293.18|3292.88|3292.07|3291.77|3294.34|3294.04|3291.63|3291.33|564
1753890600000|2025-07-30 15:50:00|3292.17|3291.87|3290.65|3290.35|3292.63|3292.33|3290.08|3289.58|484
1753890900000|2025-07-30 15:55:00|3290.58|3290.28|3290.77|3290.47|3291.08|3290.67|3289.62|3289.32|547
1753891200000|2025-07-30 16:00:00|3290.76|3290.46|3294.14|3293.84|3294.27|3293.97|3290.21|3289.91|742
1753891500000|2025-07-30 16:05:00|3294.18|3293.88|3293.8|3293.5|3294.29|3293.99|3292.47|3292.17|553
1753891800000|2025-07-30 16:10:00|3293.69|3293.39|3295|3294.7|3295.4|3294.97|3292.88|3292.58|536
1753892100000|2025-07-30 16:15:00|3295.1|3294.8|3294.42|3294.12|3295.85|3295.55|3292.86|3292.4|485
1753892400000|2025-07-30 16:20:00|3294.47|3294.17|3297.2|3296.9|3297.93|3297.63|3293.81|3293.31|660
1753892700000|2025-07-30 16:25:00|3297.22|3296.92|3295.71|3295.41|3297.26|3296.96|3295.09|3294.79|479
1753893000000|2025-07-30 16:30:00|3295.61|3295.31|3294.87|3294.57|3296.55|3296.25|3293.94|3293.58|387
1753893300000|2025-07-30 16:35:00|3294.77|3294.47|3295.18|3294.88|3295.27|3294.97|3294.01|3293.61|308
1753893600000|2025-07-30 16:40:00|3295.13|3294.83|3295.83|3295.53|3296.11|3295.81|3294.97|3294.67|401
1753893900000|2025-07-30 16:45:00|3295.88|3295.58|3297.32|3297.02|3297.58|3297.18|3295.76|3295.32|422
1753894200000|2025-07-30 16:50:00|3297.31|3297.01|3298.08|3297.78|3298.82|3298.38|3297.25|3296.95|522
1753894500000|2025-07-30 16:55:00|3298.11|3297.81|3298.33|3298.03|3298.76|3298.46|3297.57|3297.19|371
1753894800000|2025-07-30 17:00:00|3298.43|3298.13|3298.2|3297.7|3299.15|3298.65|3298|3297.53|350
1753895100000|2025-07-30 17:05:00|3298.23|3297.93|3298.83|3298.33|3298.84|3298.45|3297.8|3297.5|306
1753895400000|2025-07-30 17:10:00|3298.59|3298.29|3299.39|3298.89|3299.68|3299.38|3298.08|3297.78|336
1753895700000|2025-07-30 17:15:00|3299.24|3298.94|3299.15|3298.85|3300.15|3299.85|3299.06|3298.66|310
1753896000000|2025-07-30 17:20:00|3299.05|3298.75|3300.09|3299.79|3300.57|3300.27|3298.59|3298.29|334
1753896300000|2025-07-30 17:25:00|3300.13|3299.83|3299.03|3298.73|3300.72|3300.42|3298.92|3298.62|495
1753896600000|2025-07-30 17:30:00|3299.15|3298.85|3299.03|3298.73|3300.52|3300.22|3298.59|3298.29|344
1753896900000|2025-07-30 17:35:00|3298.96|3298.46|3298.99|3298.69|3299.13|3298.81|3298.16|3297.86|354
1753897200000|2025-07-30 17:40:00|3298.74|3298.44|3299.52|3299.22|3299.83|3299.53|3298.74|3298.44|360
1753897500000|2025-07-30 17:45:00|3299.57|3299.27|3300.14|3299.84|3301.22|3300.92|3299.46|3299.16|365
1753897800000|2025-07-30 17:50:00|3300.11|3299.81|3301.87|3301.57|3301.9|3301.6|3300.11|3299.81|380
1753898100000|2025-07-30 17:55:00|3301.92|3301.62|3302.83|3297.83|3302.83|3302.03|3300.76|3297.83|449
1753898400000|2025-07-30 18:00:00|3302.55|3297.55|3300.7|3300.4|3305.77|3304.79|3297.3|3296.95|1279
1753898700000|2025-07-30 18:05:00|3300.73|3300.43|3302.05|3301.75|3302.73|3302.42|3297.12|3296.76|1439
1753899000000|2025-07-30 18:10:00|3302.07|3301.77|3299.54|3299.24|3304.27|3303.97|3298.97|3298.67|1135
1753899300000|2025-07-30 18:15:00|3299.44|3299.14|3298.57|3298.27|3299.94|3299.62|3297.26|3296.96|919
1753899600000|2025-07-30 18:20:00|3298.6|3298.1|3298.05|3297.75|3301.9|3301.56|3298.05|3297.75|910
1753899900000|2025-07-30 18:25:00|3298.1|3297.8|3297.9|3297.6|3299.36|3298.98|3297.22|3296.92|821
1753900200000|2025-07-30 18:30:00|3297.93|3297.63|3296.92|3296.62|3299.44|3299.14|3292.58|3292.28|1345
1753900500000|2025-07-30 18:35:00|3296.87|3296.57|3290.15|3289.85|3299.5|3299.2|3288.94|3288.64|1787
1753900800000|2025-07-30 18:40:00|3290.14|3289.84|3289.37|3289.07|3292.66|3292.17|3288.34|3288.04|1500
1753901100000|2025-07-30 18:45:00|3289.47|3289.17|3285.2|3284.9|3291.84|3291.54|3285.2|3284.9|1573
1753901400000|2025-07-30 18:50:00|3285.15|3284.85|3283.59|3283.29|3287|3286.61|3279.65|3279.26|1891
1753901700000|2025-07-30 18:55:00|3283.6|3283.3|3280.52|3280.22|3285.6|3285.3|3280.45|3280.15|1687
1753902000000|2025-07-30 19:00:00|3280.5|3280.2|3280.49|3280.19|3282.12|3281.82|3275.67|3275.36|1648
1753902300000|2025-07-30 19:05:00|3279.94|3279.64|3279.98|3279.48|3281.23|3280.93|3275.76|3275.46|1376
1753902600000|2025-07-30 19:10:00|3279.83|3279.33|3275.77|3275.47|3283.18|3282.73|3275.68|3275.38|1300
1753902900000|2025-07-30 19:15:00|3275.62|3275.32|3275.38|3274.88|3277.81|3277.51|3274.28|3273.89|1153
1753903200000|2025-07-30 19:20:00|3274.52|3274.02|3276.1|3275.8|3276.66|3276.16|3272.38|3272.08|1143
1753903500000|2025-07-30 19:25:00|3276.15|3275.85|3273.3|3273|3277.4|3277.07|3272.24|3271.94|1035
1753903800000|2025-07-30 19:30:00|3273.15|3272.85|3271.37|3270.87|3273.44|3273.07|3269.5|3269.2|1124
1753904100000|2025-07-30 19:35:00|3271.77|3271.27|3270.56|3270.06|3272.55|3272.2|3268.18|3267.88|946
1753904400000|2025-07-30 19:40:00|3270.57|3270.07|3272.97|3272.67|3275.84|3275.42|3270.32|3269.82|1008
1753904700000|2025-07-30 19:45:00|3273.02|3272.72|3275.89|3275.39|3276.09|3275.79|3272.89|3272.59|566
1753905000000|2025-07-30 19:50:00|3275.64|3275.34|3272.88|3272.58|3276|3275.7|3271.34|3271.04|793
1753905300000|2025-07-30 19:55:00|3272.87|3272.57|3269.62|3269.32|3273.22|3272.92|3268.52|3268.22|920
1753905600000|2025-07-30 20:00:00|3269.65|3269.35|3272.17|3271.67|3274.07|3273.72|3269.17|3268.87|671
1753905900000|2025-07-30 20:05:00|3272.02|3271.72|3275.58|3275.28|3275.93|3275.61|3271.66|3271.36|610
1753906200000|2025-07-30 20:10:00|3275.5|3275.2|3274|3273.7|3275.78|3275.34|3273.33|3273.03|414
1753906500000|2025-07-30 20:15:00|3274.2|3273.9|3273.92|3273.42|3275.25|3274.76|3273.7|3273.35|341
1753906800000|2025-07-30 20:20:00|3273.87|3273.37|3272.83|3272.33|3273.92|3273.49|3272.02|3271.61|490
1753907100000|2025-07-30 20:25:00|3272.76|3272.26|3269.87|3269.57|3273.4|3272.92|3269.21|3268.91|602
1753907400000|2025-07-30 20:30:00|3269.95|3269.45|3270.77|3270.27|3271.7|3271.2|3269.75|3269.45|317
1753907700000|2025-07-30 20:35:00|3270.78|3270.28|3272.05|3271.75|3272.38|3271.95|3270.24|3269.94|414
1753908000000|2025-07-30 20:40:00|3271.97|3271.67|3274.44|3274.14|3275.56|3275.26|3271.97|3271.67|604
1753908300000|2025-07-30 20:45:00|3274.25|3273.75|3274.99|3274.69|3275.07|3274.74|3273.29|3272.79|364
1753908600000|2025-07-30 20:50:00|3274.89|3274.59|3276.11|3275.61|3276.65|3276.26|3274.59|3274.16|315
1753908900000|2025-07-30 20:55:00|3275.67|3275.37|3276.02|3275.72|3276.29|3275.9|3275.14|3274.66|391
1753912800000|2025-07-30 22:00:00|3276.24|3275.74|3277.82|3277.32|3280.09|3279.59|3274.47|3273.97|352
1753913100000|2025-07-30 22:05:00|3277.87|3277.37|3277.96|3277.46|3279.49|3278.99|3277.06|3276.65|292
1753913400000|2025-07-30 22:10:00|3277.86|3277.36|3277.69|3277.39|3278.9|3278.51|3276.79|3276.4|233
1753913700000|2025-07-30 22:15:00|3277.74|3277.44|3280.08|3279.58|3280.51|3280.01|3277.69|3277.39|322
1753914000000|2025-07-30 22:20:00|3280.06|3279.76|3276.92|3276.62|3280.24|3279.89|3276.92|3276.62|209
1753914300000|2025-07-30 22:25:00|3277.17|3276.67|3277.65|3277.35|3278.4|3277.95|3276.61|3276.31|152
1753914600000|2025-07-30 22:30:00|3277.64|3277.34|3277.99|3277.69|3278.6|3278.14|3277.42|3276.93|130
1753914900000|2025-07-30 22:35:00|3277.89|3277.59|3278.38|3277.88|3278.38|3277.88|3277.35|3276.85|112
1753915200000|2025-07-30 22:40:00|3278.48|3277.98|3279.02|3278.72|3279.39|3278.94|3277.98|3277.68|149
1753915500000|2025-07-30 22:45:00|3279.03|3278.73|3279.68|3279.18|3280.13|3279.73|3278.69|3278.39|172
1753915800000|2025-07-30 22:50:00|3279.65|3279.35|3279.52|3279.02|3280.43|3279.93|3279.29|3278.95|95
1753916100000|2025-07-30 22:55:00|3279.42|3278.92|3279.42|3278.92|3279.54|3279.05|3279|3278.7|67
1753916400000|2025-07-30 23:00:00|3279.28|3278.98|3279.57|3279.07|3280.49|3280.04|3278.02|3277.69|192
1753916700000|2025-07-30 23:05:00|3279.35|3279.05|3279.26|3278.76|3279.78|3279.48|3278.61|3278.16|107
1753917000000|2025-07-30 23:10:00|3279.28|3278.78|3278.46|3278.16|3279.58|3279.08|3278.4|3277.95|138
1753917300000|2025-07-30 23:15:00|3278.5|3278.2|3279.49|3279.19|3279.8|3279.5|3278.41|3278|198
1753917600000|2025-07-30 23:20:00|3279.59|3279.29|3280.12|3279.82|3280.49|3280.14|3279.44|3279.14|148
1753917900000|2025-07-30 23:25:00|3280.07|3279.77|3279.74|3279.44|3280.7|3280.22|3279.71|3279.41|114
1753918200000|2025-07-30 23:30:00|3279.59|3279.29|3280.09|3279.79|3281.84|3281.54|3279.59|3279.21|271
1753918500000|2025-07-30 23:35:00|3280.18|3279.68|3281.92|3281.62|3282.26|3281.77|3280.09|3279.68|174
1753918800000|2025-07-30 23:40:00|3282.02|3281.72|3282.34|3282.04|3282.53|3282.06|3281.38|3280.91|226
1753919100000|2025-07-30 23:45:00|3282.36|3282.06|3282.35|3281.85|3283.51|3283.08|3280.78|3280.33|223
1753919400000|2025-07-30 23:50:00|3282.12|3281.82|3282.69|3282.39|3284.04|3283.74|3282.12|3281.78|265
1753919700000|2025-07-30 23:55:00|3282.84|3282.34|3285.52|3285.22|3285.93|3285.55|3282.79|3282.34|299
1753920000000|2025-07-31 00:00:00|3285.57|3285.27|3287.57|3287.27|3288.31|3288.01|3284.65|3284.35|706
1753920300000|2025-07-31 00:05:00|3287.27|3286.97|3284.9|3284.4|3287.27|3286.97|3283.44|3283.07|473
1753920600000|2025-07-31 00:10:00|3284.86|3284.36|3284.66|3284.36|3285.84|3285.41|3284.36|3283.92|347
1753920900000|2025-07-31 00:15:00|3284.51|3284.21|3285.78|3285.48|3286.13|3285.82|3282.95|3282.57|406
1753921200000|2025-07-31 00:20:00|3285.73|3285.23|3285.4|3285.1|3286.83|3286.4|3284.81|3284.39|377
1753921500000|2025-07-31 00:25:00|3285.45|3285.15|3284.05|3283.55|3285.93|3285.53|3283.49|3283.16|307
1753921800000|2025-07-31 00:30:00|3284.02|3283.72|3287.68|3287.38|3288.01|3287.71|3284.02|3283.65|392
1753922100000|2025-07-31 00:35:00|3287.73|3287.43|3287.9|3287.4|3287.9|3287.48|3285.48|3285.18|289
1753922400000|2025-07-31 00:40:00|3287.77|3287.47|3286.91|3286.61|3288.09|3287.59|3286.76|3286.46|272
1753922700000|2025-07-31 00:45:00|3286.81|3286.51|3287.12|3286.82|3287.81|3287.51|3286.56|3286.18|199
1753923000000|2025-07-31 00:50:00|3287.22|3286.72|3288.06|3287.76|3288.29|3287.8|3285.57|3285.07|349
1753923300000|2025-07-31 00:55:00|3288.12|3287.82|3286.9|3286.6|3288.81|3288.51|3286.44|3286.14|413
1753923600000|2025-07-31 01:00:00|3286.95|3286.65|3286.97|3286.47|3288.04|3287.74|3285.29|3284.92|806
1753923900000|2025-07-31 01:05:00|3286.87|3286.37|3289.76|3289.46|3290.25|3289.95|3285.79|3285.49|603
1753924200000|2025-07-31 01:10:00|3289.66|3289.36|3287.27|3286.97|3290.22|3289.74|3287.26|3286.82|459
1753924500000|2025-07-31 01:15:00|3287.32|3287.02|3289.6|3289.3|3290.03|3289.69|3286.86|3286.36|681
1753924800000|2025-07-31 01:20:00|3289.7|3289.2|3290.52|3290.22|3291.74|3291.41|3288.34|3287.85|580
1753925100000|2025-07-31 01:25:00|3290.6|3290.1|3287.67|3287.17|3290.69|3290.38|3287.34|3287.04|480
1753925400000|2025-07-31 01:30:00|3287.51|3287.21|3288.41|3287.91|3288.69|3288.24|3285.71|3285.23|757
1753925700000|2025-07-31 01:35:00|3288.28|3287.98|3289.68|3289.38|3290.14|3289.84|3286.9|3286.4|611
1753926000000|2025-07-31 01:40:00|3289.67|3289.37|3289.84|3289.54|3290.2|3289.78|3288.53|3288.18|384
1753926300000|2025-07-31 01:45:00|3289.69|3289.39|3289.52|3289.22|3289.84|3289.49|3287.71|3287.21|336
1753926600000|2025-07-31 01:50:00|3289.5|3289|3291.97|3291.47|3292.42|3292.02|3289.32|3288.86|463
1753926900000|2025-07-31 01:55:00|3291.72|3291.42|3294.3|3293.8|3294.52|3294.07|3290.88|3290.46|551
1753927200000|2025-07-31 02:00:00|3294.28|3293.98|3295.29|3294.99|3296.13|3295.8|3293.28|3292.83|549
1753927500000|2025-07-31 02:05:00|3295.19|3294.89|3294.99|3294.69|3296.02|3295.56|3294.71|3294.41|380
1753927800000|2025-07-31 02:10:00|3295.04|3294.74|3295.09|3294.79|3296.24|3295.87|3294.47|3294.17|339
1753928100000|2025-07-31 02:15:00|3295.29|3294.84|3294.81|3294.31|3295.77|3295.46|3294.28|3293.9|266
1753928400000|2025-07-31 02:20:00|3294.71|3294.21|3293.87|3293.57|3294.9|3294.6|3292.53|3292.03|302
1753928700000|2025-07-31 02:25:00|3294|3293.5|3293.18|3292.68|3294.42|3294|3291.52|3291.03|338
1753929000000|2025-07-31 02:30:00|3293.28|3292.78|3292.39|3291.89|3293.82|3293.41|3291.98|3291.55|412
1753929300000|2025-07-31 02:35:00|3292.34|3291.84|3292.02|3291.72|3294.15|3293.65|3291.86|3291.36|304
1753929600000|2025-07-31 02:40:00|3292.01|3291.71|3292.9|3292.6|3293.14|3292.84|3290.63|3290.33|294
1753929900000|2025-07-31 02:45:00|3292.8|3292.5|3292.29|3291.79|3293.25|3292.95|3291.56|3291.26|246
1753930200000|2025-07-31 02:50:00|3291.82|3291.32|3295.17|3294.67|3295.27|3294.97|3291.32|3290.82|372
1753930500000|2025-07-31 02:55:00|3295.12|3294.62|3297.42|3296.92|3297.69|3297.39|3294.35|3293.97|462
1753930800000|2025-07-31 03:00:00|3297.45|3297.15|3297.14|3296.84|3298.96|3298.54|3296.69|3296.19|536
1753931100000|2025-07-31 03:05:00|3297.18|3296.88|3295.46|3295.16|3297.46|3297.1|3294.83|3294.53|361
1753931400000|2025-07-31 03:10:00|3295.51|3295.21|3294.46|3294.16|3296.41|3295.96|3293.61|3293.26|353
1753931700000|2025-07-31 03:15:00|3294.43|3294.13|3295.89|3295.39|3296.31|3295.95|3294.17|3293.75|347
1753932000000|2025-07-31 03:20:00|3295.84|3295.34|3298.01|3297.51|3298.64|3298.21|3295.81|3295.31|559
1753932300000|2025-07-31 03:25:00|3297.97|3297.47|3295.96|3295.66|3298.19|3297.89|3295.94|3295.62|403
1753932600000|2025-07-31 03:30:00|3296.11|3295.81|3295.57|3295.07|3296.43|3296.01|3295.32|3294.94|257
1753932900000|2025-07-31 03:35:00|3295.47|3295.17|3294.75|3294.25|3296.58|3296.09|3294.47|3294.17|216
1753933200000|2025-07-31 03:40:00|3294.88|3294.58|3296.58|3296.28|3296.68|3296.38|3294.63|3294.21|388
1753933500000|2025-07-31 03:45:00|3296.52|3296.22|3297.36|3297.06|3297.36|3297.06|3295.98|3295.68|211
1753933800000|2025-07-31 03:50:00|3297.4|3297.1|3295.55|3295.25|3298.07|3297.66|3295.55|3295.1|243
1753934100000|2025-07-31 03:55:00|3295.45|3295.15|3295.47|3295.17|3295.99|3295.62|3294.81|3294.33|232
1753934400000|2025-07-31 04:00:00|3295.37|3295.07|3295.05|3294.75|3296.78|3296.48|3294.57|3294.1|492
1753934700000|2025-07-31 04:05:00|3295.04|3294.74|3295.15|3294.85|3295.49|3295.19|3293.96|3293.59|239
1753935000000|2025-07-31 04:10:00|3295.17|3294.87|3294.56|3294.26|3295.54|3295.24|3294.13|3293.68|196
1753935300000|2025-07-31 04:15:00|3294.46|3294.16|3295.21|3294.91|3296.19|3295.78|3294.06|3293.76|224
1753935600000|2025-07-31 04:20:00|3295.16|3294.86|3295.41|3295.11|3295.88|3295.57|3294.96|3294.52|194
1753935900000|2025-07-31 04:25:00|3295.32|3295.02|3294.76|3294.46|3295.54|3295.17|3294.45|3294.02|199
1753936200000|2025-07-31 04:30:00|3294.78|3294.48|3296.7|3296.4|3296.94|3296.57|3294.23|3293.93|420
1753936500000|2025-07-31 04:35:00|3296.75|3296.45|3297.22|3296.72|3297.55|3297.25|3296.5|3296.14|333
1753936800000|2025-07-31 04:40:00|3297.13|3296.83|3296.7|3296.2|3297.49|3297.14|3296.65|3296.2|158
1753937100000|2025-07-31 04:45:00|3296.71|3296.21|3295.99|3295.69|3296.96|3296.66|3295.65|3295.2|113
1753937400000|2025-07-31 04:50:00|3295.97|3295.47|3297.95|3297.45|3298.27|3297.96|3295.97|3295.47|205
1753937700000|2025-07-31 04:55:00|3298|3297.5|3298.2|3297.9|3298.52|3298.18|3297.68|3297.18|176
1753938000000|2025-07-31 05:00:00|3298.25|3297.95|3298.17|3297.87|3299.28|3298.88|3297.44|3296.94|243
1753938300000|2025-07-31 05:05:00|3298.12|3297.82|3297.56|3297.06|3299.71|3299.22|3296.95|3296.5|235
1753938600000|2025-07-31 05:10:00|3297.66|3297.16|3296.8|3296.3|3297.66|3297.18|3296.45|3296.09|179
1753938900000|2025-07-31 05:15:00|3296.58|3296.28|3296.03|3295.53|3296.98|3296.57|3295.95|3295.53|178
1753939200000|2025-07-31 05:20:00|3295.99|3295.49|3296.83|3296.53|3297.23|3296.74|3295.8|3295.31|152
1753939500000|2025-07-31 05:25:00|3297.03|3296.43|3296.14|3295.64|3297.03|3296.48|3295.87|3295.37|200
1753939800000|2025-07-31 05:30:00|3296.1|3295.6|3296.09|3295.59|3296.34|3296.04|3295.08|3294.59|300
1753940100000|2025-07-31 05:35:00|3296.03|3295.73|3295.42|3294.92|3297.75|3297.25|3295.12|3294.82|305
1753940400000|2025-07-31 05:40:00|3295.32|3294.82|3296.21|3295.91|3296.88|3296.43|3294.95|3294.45|224
1753940700000|2025-07-31 05:45:00|3296.16|3295.86|3297.11|3296.81|3297.45|3297.07|3294.87|3294.46|299
1753941000000|2025-07-31 05:50:00|3297.01|3296.71|3299.27|3298.97|3299.3|3299|3296.99|3296.59|360
1753941300000|2025-07-31 05:55:00|3299.19|3298.89|3299.76|3299.46|3301.76|3301.46|3299.18|3298.77|654
1753941600000|2025-07-31 06:00:00|3299.66|3299.36|3299.78|3299.48|3300.15|3299.8|3298.29|3297.97|497
1753941900000|2025-07-31 06:05:00|3299.83|3299.53|3303.53|3303.23|3303.86|3303.56|3299.83|3299.53|651
1753942200000|2025-07-31 06:10:00|3303.52|3303.22|3302.87|3302.57|3304.45|3304.01|3301.56|3301.2|741
1753942500000|2025-07-31 06:15:00|3302.79|3302.49|3303.01|3302.71|3303.92|3303.6|3302.35|3301.9|526
1753942800000|2025-07-31 06:20:00|3303.06|3302.76|3303.06|3302.76|3303.86|3303.56|3301.26|3300.82|400
1753943100000|2025-07-31 06:25:00|3302.96|3302.56|3302.06|3301.76|3303.24|3302.89|3301.89|3301.52|411
1753943400000|2025-07-31 06:30:00|3302.04|3301.74|3304.71|3304.41|3305.1|3304.7|3301.52|3301.18|529
1753943700000|2025-07-31 06:35:00|3304.63|3304.33|3301.67|3301.37|3305.09|3304.79|3301.62|3301.28|502
1753944000000|2025-07-31 06:40:00|3301.63|3301.33|3300.49|3300.19|3302.34|3302.04|3300.39|3300.01|551
1753944300000|2025-07-31 06:45:00|3300.54|3300.24|3301.05|3300.75|3301.65|3301.18|3300.3|3300|480
1753944600000|2025-07-31 06:50:00|3301|3300.7|3299.27|3298.97|3301.15|3300.85|3298.12|3297.82|579
1753944900000|2025-07-31 06:55:00|3299.32|3299.02|3299.15|3298.85|3299.89|3299.39|3298.52|3298.16|640
1753945200000|2025-07-31 07:00:00|3299.23|3298.73|3299.81|3299.51|3300.68|3300.23|3298.11|3297.81|475
1753945500000|2025-07-31 07:05:00|3299.71|3299.41|3300.89|3300.59|3302.87|3302.4|3298.95|3298.65|440
1753945800000|2025-07-31 07:10:00|3300.98|3300.48|3300.42|3300.12|3302.46|3302.06|3300.27|3299.97|432
1753946100000|2025-07-31 07:15:00|3300.31|3300.01|3301.54|3301.04|3302.03|3301.73|3298.88|3298.58|500
1753946400000|2025-07-31 07:20:00|3301.42|3301.12|3302.06|3301.76|3303.84|3303.54|3300.91|3300.61|474
1753946700000|2025-07-31 07:25:00|3302.11|3301.81|3301.14|3300.84|3302.32|3302.02|3300|3299.7|337
1753947000000|2025-07-31 07:30:00|3301.24|3300.94|3300.63|3300.13|3303.11|3302.72|3300.23|3299.75|368
1753947300000|2025-07-31 07:35:00|3300.59|3300.09|3301.93|3301.63|3302.03|3301.63|3299.48|3298.98|438
1753947600000|2025-07-31 07:40:00|3301.94|3301.64|3304.26|3303.76|3304.74|3304.25|3301.43|3301.13|468
1753947900000|2025-07-31 07:45:00|3304.27|3303.77|3306.92|3306.62|3310.27|3309.77|3304.2|3303.7|1121
1753948200000|2025-07-31 07:50:00|3307.02|3306.72|3306.52|3306.22|3307.65|3307.27|3305.44|3305.14|488
1753948500000|2025-07-31 07:55:00|3306.42|3306.12|3305.04|3304.74|3306.76|3306.33|3302.85|3302.55|507
1753948800000|2025-07-31 08:00:00|3305.02|3304.72|3305.41|3305.11|3306.76|3306.26|3303.91|3303.61|567
1753949100000|2025-07-31 08:05:00|3305.51|3305.21|3308.85|3308.55|3310.23|3309.73|3305.4|3305.1|550
1753949400000|2025-07-31 08:10:00|3308.75|3308.45|3308.33|3307.83|3309|3308.64|3307.43|3306.98|480
1753949700000|2025-07-31 08:15:00|3308.28|3307.78|3312.46|3312.16|3314.13|3313.83|3307.04|3306.74|724
1753950000000|2025-07-31 08:20:00|3312.31|3312.01|3312.95|3312.65|3315.33|3314.9|3310.91|3310.41|732
1753950300000|2025-07-31 08:25:00|3312.99|3312.69|3310.93|3310.63|3313.44|3313.14|3310.64|3310.2|589
1753950600000|2025-07-31 08:30:00|3310.98|3310.68|3312.81|3312.51|3313.84|3313.54|3310.98|3310.48|508
1753950900000|2025-07-31 08:35:00|3312.86|3312.56|3311.67|3311.37|3313.25|3312.95|3310.92|3310.62|356
1753951200000|2025-07-31 08:40:00|3311.72|3311.42|3309.36|3309.06|3311.72|3311.42|3309.11|3308.81|495
1753951500000|2025-07-31 08:45:00|3309.31|3308.81|3309.28|3308.98|3311.79|3311.49|3308.96|3308.61|471
1753951800000|2025-07-31 08:50:00|3309.23|3308.93|3310.06|3309.56|3311.43|3310.97|3308.94|3308.64|493
1753952100000|2025-07-31 08:55:00|3309.93|3309.63|3310.22|3309.92|3310.82|3310.41|3309.63|3309.32|323
1753952400000|2025-07-31 09:00:00|3310.23|3309.93|3311.74|3311.44|3311.96|3311.65|3309.23|3308.93|507
1753952700000|2025-07-31 09:05:00|3311.64|3311.34|3312.05|3311.75|3313.46|3313.16|3310.84|3310.54|437
1753953000000|2025-07-31 09:10:00|3311.97|3311.67|3312.51|3312.21|3312.71|3312.41|3310.7|3310.4|319
1753953300000|2025-07-31 09:15:00|3312.62|3312.32|3310.44|3310.14|3312.89|3312.59|3310.29|3309.99|364
1753953600000|2025-07-31 09:20:00|3310.45|3310.15|3310.06|3309.76|3310.55|3310.15|3308.38|3308.08|591
1753953900000|2025-07-31 09:25:00|3310.11|3309.81|3307.48|3307.18|3310.87|3310.57|3306.82|3306.52|633
1753954200000|2025-07-31 09:30:00|3307.77|3307.47|3306.89|3306.59|3309.12|3308.82|3306.05|3305.67|945
1753954500000|2025-07-31 09:35:00|3306.99|3306.69|3305.62|3305.32|3308.19|3307.89|3305.46|3305.16|425
1753954800000|2025-07-31 09:40:00|3305.67|3305.37|3305.87|3305.57|3307.32|3306.89|3304.93|3304.63|504
1753955100000|2025-07-31 09:45:00|3305.82|3305.52|3308.8|3308.5|3309.63|3309.32|3305.82|3305.52|528
1753955400000|2025-07-31 09:50:00|3308.67|3308.37|3308.67|3308.37|3309.22|3308.92|3307.63|3307.33|327
1753955700000|2025-07-31 09:55:00|3308.72|3308.42|3306.82|3306.32|3308.94|3308.64|3306.51|3306.2|429
1753956000000|2025-07-31 10:00:00|3306.77|3306.27|3308.2|3307.9|3308.24|3307.94|3306.57|3306.14|375
1753956300000|2025-07-31 10:05:00|3308.21|3307.91|3306.43|3305.93|3308.23|3307.93|3305.55|3305.25|371
1753956600000|2025-07-31 10:10:00|3306.59|3306.09|3306.52|3306.22|3307.68|3307.18|3305.59|3305.23|310
1753956900000|2025-07-31 10:15:00|3306.43|3306.13|3304.86|3304.56|3306.69|3306.23|3304.11|3303.62|408
1753957200000|2025-07-31 10:20:00|3304.95|3304.65|3304.13|3303.83|3305.37|3305|3303.46|3303.16|422
1753957500000|2025-07-31 10:25:00|3304.03|3303.73|3304.73|3304.43|3306.07|3305.77|3303.77|3303.47|398
1753957800000|2025-07-31 10:30:00|3304.74|3304.44|3303.5|3303.2|3305.24|3304.94|3302.73|3302.23|391
1753958100000|2025-07-31 10:35:00|3303.48|3303.18|3302.01|3301.71|3303.65|3303.33|3302.01|3301.71|484
1753958400000|2025-07-31 10:40:00|3302.12|3301.82|3301.15|3300.85|3302.97|3302.67|3300.88|3300.58|443
1753958700000|2025-07-31 10:45:00|3301.08|3300.78|3299.73|3299.43|3301.48|3301.08|3299|3298.7|727
1753959000000|2025-07-31 10:50:00|3299.68|3299.38|3296.39|3296.09|3299.77|3299.42|3296.17|3295.87|780
1753959300000|2025-07-31 10:55:00|3296.4|3296.1|3296.41|3296.11|3297.54|3297.21|3293.92|3293.62|954
1753959600000|2025-07-31 11:00:00|3296.46|3296.16|3298.54|3298.24|3299.19|3298.89|3295.58|3295.28|940
1753959900000|2025-07-31 11:05:00|3298.64|3298.34|3300.99|3300.69|3301.1|3300.8|3298.59|3298.13|754
1753960200000|2025-07-31 11:10:00|3301.26|3300.96|3301.7|3301.2|3303.3|3302.96|3301.01|3300.61|850
1753960500000|2025-07-31 11:15:00|3301.71|3301.21|3302.85|3302.35|3303.26|3302.77|3299.85|3299.4|575
1753960800000|2025-07-31 11:20:00|3302.9|3302.4|3303.33|3303.03|3303.71|3303.31|3301.22|3300.92|446
1753961100000|2025-07-31 11:25:00|3303.47|3303.17|3302.32|3302.02|3303.97|3303.52|3301.48|3301.18|811
1753961400000|2025-07-31 11:30:00|3302.25|3301.95|3305.34|3305.04|3306.2|3305.9|3302.2|3301.81|733
1753961700000|2025-07-31 11:35:00|3305.31|3305.01|3305.75|3305.45|3307.81|3307.4|3304.96|3304.65|558
1753962000000|2025-07-31 11:40:00|3305.82|3305.32|3305.5|3305.2|3306.7|3306.32|3305.14|3304.84|341
1753962300000|2025-07-31 11:45:00|3305.56|3305.26|3305.71|3305.41|3306.47|3306.04|3303.59|3303.29|435
1753962600000|2025-07-31 11:50:00|3305.76|3305.46|3306|3305.7|3307.29|3306.99|3305.19|3304.89|515
1753962900000|2025-07-31 11:55:00|3305.98|3305.68|3306.3|3306|3307.87|3307.57|3305.46|3305.04|408
1753963200000|2025-07-31 12:00:00|3306.25|3305.95|3305.5|3305|3306.92|3306.42|3304.85|3304.49|551
1753963500000|2025-07-31 12:05:00|3305.46|3304.96|3305.39|3305.09|3306.88|3306.58|3304.33|3303.87|436
1753963800000|2025-07-31 12:10:00|3305.58|3305.08|3307.56|3307.26|3307.59|3307.29|3305.09|3304.78|373
1753964100000|2025-07-31 12:15:00|3307.76|3307.46|3307.17|3306.87|3307.97|3307.62|3306.05|3305.67|451
1753964400000|2025-07-31 12:20:00|3307.1|3306.8|3306.17|3305.87|3307.31|3307.01|3304.64|3304.34|595
1753964700000|2025-07-31 12:25:00|3306.32|3306.02|3307.62|3305.61|3307.93|3307.63|3305.29|3304.79|861
1753965000000|2025-07-31 12:30:00|3306.95|3306.45|3309.38|3309.08|3310.37|3309.92|3304.08|3303.58|1073
1753965300000|2025-07-31 12:35:00|3309.32|3309.02|3310.46|3310.16|3310.5|3310.2|3307.54|3307.24|801
1753965600000|2025-07-31 12:40:00|3310.36|3310.06|3308.65|3308.35|3310.62|3310.32|3308.28|3307.98|589
1753965900000|2025-07-31 12:45:00|3308.75|3308.45|3309.91|3309.61|3311.47|3311.17|3308.57|3308.27|523
1753966200000|2025-07-31 12:50:00|3309.86|3309.56|3308.59|3308.29|3310.29|3309.99|3308.38|3308.08|367
1753966500000|2025-07-31 12:55:00|3308.63|3308.33|3307.7|3307.4|3310.36|3310.06|3307.4|3306.96|540
1753966800000|2025-07-31 13:00:00|3307.71|3307.41|3305.02|3304.72|3309.53|3309.23|3304.82|3304.52|1028
1753967100000|2025-07-31 13:05:00|3305.07|3304.77|3305.57|3305.27|3307.16|3306.86|3304.85|3304.37|808
1753967400000|2025-07-31 13:10:00|3305.67|3305.37|3309.17|3308.87|3309.48|3309.18|3305.46|3305.16|611
1753967700000|2025-07-31 13:15:00|3309.37|3309.07|3308.65|3308.35|3309.81|3309.51|3307.48|3307.18|565
1753968000000|2025-07-31 13:20:00|3308.85|3308.55|3309.12|3308.82|3310.28|3309.98|3306.87|3306.57|609
1753968300000|2025-07-31 13:25:00|3309.14|3308.64|3308.59|3308.29|3310.55|3310.2|3307.13|3306.83|577
1753968600000|2025-07-31 13:30:00|3308.39|3308.09|3307.51|3307.21|3309.01|3308.61|3306.29|3305.99|1143
1753968900000|2025-07-31 13:35:00|3307.49|3307.19|3306.96|3306.66|3308.79|3308.49|3306.05|3305.75|974
1753969200000|2025-07-31 13:40:00|3306.9|3306.6|3303.98|3303.48|3307.32|3307.02|3302.81|3302.51|966
1753969500000|2025-07-31 13:45:00|3303.75|3303.68|3302.61|3302.31|3305.13|3304.83|3301.07|3300.68|1159
1753969800000|2025-07-31 13:50:00|3302.59|3302.29|3303.15|3302.85|3304.6|3304.3|3301.56|3301.26|1163
1753970100000|2025-07-31 13:55:00|3303.16|3302.86|3301.47|3300.97|3304.5|3304.2|3300.8|3300.5|1147
1753970400000|2025-07-31 14:00:00|3301.22|3300.72|3300.74|3300.44|3302.01|3301.71|3298.9|3298.59|1328
1753970700000|2025-07-31 14:05:00|3300.73|3300.43|3299.6|3299.3|3302.93|3302.43|3299.16|3298.86|852
1753971000000|2025-07-31 14:10:00|3299.55|3299.25|3301.14|3300.84|3301.15|3300.85|3298.82|3298.52|714
1753971300000|2025-07-31 14:15:00|3301.08|3300.78|3297.95|3297.65|3303.52|3303.22|3295.94|3295.64|1020
1753971600000|2025-07-31 14:20:00|3297.75|3297.45|3297.32|3297.02|3298.6|3298.3|3295.82|3295.52|1065
1753971900000|2025-07-31 14:25:00|3297.37|3297.07|3296.94|3296.64|3297.54|3297.24|3295.86|3295.56|678
1753972200000|2025-07-31 14:30:00|3296.93|3296.63|3294|3293.7|3296.93|3296.63|3293.42|3293.12|1082
1753972500000|2025-07-31 14:35:00|3294.05|3293.75|3296.71|3296.41|3296.89|3296.59|3291.45|3291.15|1252
1753972800000|2025-07-31 14:40:00|3296.66|3296.36|3297.85|3297.55|3298.57|3298.26|3296|3295.7|867
1753973100000|2025-07-31 14:45:00|3297.69|3297.39|3293.73|3293.43|3297.78|3297.48|3293.72|3293.42|723
1753973400000|2025-07-31 14:50:00|3293.69|3293.39|3295.85|3295.55|3296.8|3296.5|3293.42|3293.12|714
1753973700000|2025-07-31 14:55:00|3295.87|3295.57|3296.36|3296.06|3298.14|3297.77|3295.83|3295.53|719
1753974000000|2025-07-31 15:00:00|3296.26|3295.96|3293.86|3293.56|3297.08|3296.78|3292.16|3291.86|1069
1753974300000|2025-07-31 15:05:00|3294.03|3293.73|3295.78|3295.48|3296.49|3296.19|3291.4|3291.1|730
1753974600000|2025-07-31 15:10:00|3295.37|3295.07|3296.87|3296.57|3297.12|3296.82|3294.31|3294.01|587
1753974900000|2025-07-31 15:15:00|3296.92|3296.62|3298.53|3298.23|3298.92|3298.62|3296.82|3296.52|615
1753975200000|2025-07-31 15:20:00|3298.63|3298.33|3296.5|3296.2|3299.32|3299.02|3296.39|3296.07|614
1753975500000|2025-07-31 15:25:00|3297.1|3296.8|3296.02|3295.72|3297.86|3297.56|3295.28|3294.98|426
1753975800000|2025-07-31 15:30:00|3296.1|3295.6|3296.93|3296.63|3297.65|3297.35|3294.89|3294.49|592
1753976100000|2025-07-31 15:35:00|3296.85|3296.55|3295.53|3295.03|3298.48|3298.18|3294.86|3294.56|712
1753976400000|2025-07-31 15:40:00|3295.46|3295.16|3293.94|3293.64|3296.03|3295.54|3292.97|3292.63|820
1753976700000|2025-07-31 15:45:00|3293.92|3293.62|3293.29|3292.99|3294.85|3294.55|3293.29|3292.99|431
1753977000000|2025-07-31 15:50:00|3293.24|3292.94|3295.61|3295.31|3295.76|3295.46|3293.24|3292.94|578
1753977300000|2025-07-31 15:55:00|3295.62|3295.32|3295.56|3295.26|3296.34|3295.93|3294.53|3294.23|461
1753977600000|2025-07-31 16:00:00|3295.51|3295.21|3292.32|3292.02|3295.81|3295.51|3291.28|3290.98|784
1753977900000|2025-07-31 16:05:00|3292.21|3291.91|3292.27|3291.97|3293.95|3293.65|3290.7|3290.4|1071
1753978200000|2025-07-31 16:10:00|3292.17|3291.87|3291.47|3291.17|3293.52|3293.22|3289.88|3289.48|760
1753978500000|2025-07-31 16:15:00|3291.42|3291.12|3291.25|3290.95|3292.62|3292.32|3290.21|3289.91|520
1753978800000|2025-07-31 16:20:00|3291.21|3290.91|3292.28|3291.98|3292.38|3292.08|3289.8|3289.5|685
1753979100000|2025-07-31 16:25:00|3292.27|3291.97|3292.66|3292.36|3293.76|3293.46|3291.95|3291.65|450
1753979400000|2025-07-31 16:30:00|3292.81|3292.51|3293|3292.7|3293.7|3293.4|3291.66|3291.36|472
1753979700000|2025-07-31 16:35:00|3292.97|3292.67|3294.68|3294.38|3294.89|3294.59|3292.97|3292.56|620
1753980000000|2025-07-31 16:40:00|3294.77|3294.47|3296.39|3296.09|3296.55|3296.25|3294.77|3294.47|795
1753980300000|2025-07-31 16:45:00|3296.38|3296.08|3296.23|3295.93|3297.76|3297.46|3295.99|3295.69|730
1753980600000|2025-07-31 16:50:00|3296.24|3295.94|3296|3295.7|3296.53|3296.22|3295.66|3295.36|267
1753980900000|2025-07-31 16:55:00|3296.05|3295.75|3295.1|3294.8|3296.83|3296.42|3294.93|3294.63|402
1753981200000|2025-07-31 17:00:00|3295.05|3294.75|3296.53|3296.23|3297.48|3297.18|3294.8|3294.5|667
1753981500000|2025-07-31 17:05:00|3296.52|3296.22|3298.3|3298|3298.92|3298.42|3296.47|3296.17|605
1753981800000|2025-07-31 17:10:00|3298.4|3298.1|3297.49|3297.19|3298.84|3298.39|3297.43|3297.13|486
1753982100000|2025-07-31 17:15:00|3297.64|3297.34|3297.22|3296.92|3298.05|3297.75|3296.8|3296.5|302
1753982400000|2025-07-31 17:20:00|3297.25|3296.95|3297.83|3297.53|3297.91|3297.54|3296.14|3295.84|474
1753982700000|2025-07-31 17:25:00|3297.81|3297.51|3296.18|3295.88|3298.6|3298.28|3295.59|3295.29|712
1753983000000|2025-07-31 17:30:00|3296.19|3295.89|3295.14|3294.84|3296.41|3296.11|3294.71|3294.41|518
1753983300000|2025-07-31 17:35:00|3295.09|3294.79|3296.64|3296.34|3296.82|3296.52|3294.99|3294.69|304
1753983600000|2025-07-31 17:40:00|3296.57|3296.27|3295.46|3295.16|3296.8|3296.5|3294.94|3294.64|442
1753983900000|2025-07-31 17:45:00|3295.51|3295.21|3294.63|3294.33|3296.11|3295.61|3294.43|3294.01|273
1753984200000|2025-07-31 17:50:00|3294.59|3294.09|3294.71|3294.41|3295.53|3295.23|3294.21|3293.91|727
1753984500000|2025-07-31 17:55:00|3294.81|3294.51|3295.17|3294.87|3295.47|3295.17|3294.49|3294.19|461
1753984800000|2025-07-31 18:00:00|3295.19|3294.89|3293.63|3293.33|3295.45|3295.02|3293.21|3292.91|262
1753985100000|2025-07-31 18:05:00|3293.64|3293.34|3293.97|3293.67|3294.61|3294.31|3293.62|3293.32|221
1753985400000|2025-07-31 18:10:00|3293.76|3293.46|3294.87|3294.57|3295.39|3295.09|3293.12|3292.82|377
1753985700000|2025-07-31 18:15:00|3294.82|3294.52|3294.19|3293.89|3294.96|3294.66|3293.8|3293.37|392
1753986000000|2025-07-31 18:20:00|3294.33|3294.03|3296.7|3296.4|3297.02|3296.72|3294.26|3293.96|449
1753986300000|2025-07-31 18:25:00|3296.75|3296.45|3296.6|3296.3|3297.21|3296.91|3296.55|3296.25|347
1753986600000|2025-07-31 18:30:00|3296.59|3296.29|3295.57|3295.27|3296.73|3296.43|3294.67|3294.37|419
1753986900000|2025-07-31 18:35:00|3295.54|3295.24|3296.29|3295.99|3296.49|3296.19|3294.76|3294.46|525
1753987200000|2025-07-31 18:40:00|3296.34|3296.04|3295.67|3295.37|3296.35|3296.05|3295.28|3294.98|204
1753987500000|2025-07-31 18:45:00|3295.62|3295.32|3295.5|3295.2|3296.66|3296.36|3295.37|3295.07|334
1753987800000|2025-07-31 18:50:00|3295.55|3295.25|3295.31|3295.01|3296.23|3295.93|3295.06|3294.69|526
1753988100000|2025-07-31 18:55:00|3295.27|3294.97|3295.97|3295.67|3296.24|3295.94|3295.11|3294.81|373
1753988400000|2025-07-31 19:00:00|3295.95|3295.65|3296.07|3295.77|3296.64|3296.34|3295.49|3294.99|333
1753988700000|2025-07-31 19:05:00|3296.03|3295.73|3296.04|3295.74|3296.38|3296.07|3295.49|3295.19|330
1753989000000|2025-07-31 19:10:00|3295.94|3295.64|3294.98|3294.68|3296.5|3296.2|3294.73|3294.43|621
1753989300000|2025-07-31 19:15:00|3294.97|3294.67|3294.31|3294.01|3294.97|3294.67|3293.6|3293.3|624
1753989600000|2025-07-31 19:20:00|3294.33|3294.03|3291.67|3291.37|3294.35|3294.05|3291.59|3291.29|624
1753989900000|2025-07-31 19:25:00|3291.66|3291.36|3291.44|3291.14|3291.99|3291.69|3290.59|3290.16|655
1753990200000|2025-07-31 19:30:00|3291.39|3291.09|3292.24|3291.94|3292.54|3292.24|3291.34|3291.04|492
1753990500000|2025-07-31 19:35:00|3292.29|3291.99|3293.09|3292.79|3293.27|3292.97|3292.14|3291.84|678
1753990800000|2025-07-31 19:40:00|3293.08|3292.78|3294.77|3294.47|3295.01|3294.71|3292.89|3292.59|779
1753991100000|2025-07-31 19:45:00|3294.95|3294.65|3294.14|3293.84|3295.16|3294.86|3293.15|3292.85|929
1753991400000|2025-07-31 19:50:00|3294.24|3293.94|3292.09|3291.79|3294.6|3294.3|3291.14|3290.84|786
1753991700000|2025-07-31 19:55:00|3292.03|3291.73|3291.31|3291.01|3292.17|3291.87|3290.81|3290.51|1093
1753992000000|2025-07-31 20:00:00|3291.25|3290.95|3293.5|3293.2|3293.79|3293.49|3291.15|3290.85|442
1753992300000|2025-07-31 20:05:00|3293.51|3293.21|3291.95|3291.65|3294|3293.7|3291.61|3291.31|298
1753992600000|2025-07-31 20:10:00|3292.11|3291.61|3292.81|3292.51|3293.32|3293.02|3291.5|3291.2|241
1753992900000|2025-07-31 20:15:00|3292.82|3292.52|3292.22|3291.92|3292.92|3292.62|3291.87|3291.5|180
1753993200000|2025-07-31 20:20:00|3292.23|3291.93|3291.52|3291.22|3292.56|3292.1|3291.27|3290.97|191
1753993500000|2025-07-31 20:25:00|3291.42|3291.12|3292.11|3291.81|3292.46|3292.14|3291.16|3290.86|219
1753993800000|2025-07-31 20:30:00|3291.8|3291.5|3291.91|3291.61|3292.42|3292.12|3290.89|3290.59|232
1753994100000|2025-07-31 20:35:00|3291.84|3291.54|3292.09|3291.79|3292.33|3292.03|3291.36|3291.02|93
1753994400000|2025-07-31 20:40:00|3292.14|3291.84|3292.19|3291.89|3292.44|3292.14|3291.83|3291.53|87
1753994700000|2025-07-31 20:45:00|3292.27|3291.97|3290.83|3290.53|3292.27|3291.97|3290.83|3290.53|148
1753995000000|2025-07-31 20:50:00|3290.78|3290.48|3290.98|3290.68|3291.64|3291.22|3290.13|3289.69|205
1753995300000|2025-07-31 20:55:00|3290.97|3290.67|3290.31|3290.01|3290.97|3290.67|3289.85|3289.35|261
1753999200000|2025-07-31 22:00:00|3289.99|3289.49|3292.15|3291.65|3293.14|3292.64|3289.72|3289.22|202
1753999500000|2025-07-31 22:05:00|3292.2|3291.7|3291.48|3291.18|3292.65|3292.15|3290.53|3290.23|149
1753999800000|2025-07-31 22:10:00|3291.49|3291.19|3291.75|3291.25|3292.25|3291.75|3291.29|3290.89|80
1754000100000|2025-07-31 22:15:00|3291.7|3291.2|3293.07|3292.77|3293.34|3292.84|3291.49|3290.99|116
1754000400000|2025-07-31 22:20:00|3293.04|3292.74|3293.78|3293.48|3294.12|3293.69|3292.61|3292.25|178
1754000700000|2025-07-31 22:25:00|3293.71|3293.41|3293.79|3293.49|3294.14|3293.74|3293.14|3292.64|154
1754001000000|2025-07-31 22:30:00|3293.54|3293.24|3293.89|3293.59|3294.45|3294|3292.92|3292.58|114
1754001300000|2025-07-31 22:35:00|3294.13|3293.63|3294.17|3293.87|3294.25|3293.92|3293.19|3292.82|97
1754001600000|2025-07-31 22:40:00|3294.37|3293.92|3294.37|3294.07|3294.61|3294.17|3293.45|3293.09|100
1754001900000|2025-07-31 22:45:00|3294.27|3293.97|3295.07|3294.77|3295.7|3295.25|3294.16|3293.86|133
1754002200000|2025-07-31 22:50:00|3294.77|3294.47|3295.29|3294.79|3295.46|3295.12|3293.95|3293.65|112
1754002500000|2025-07-31 22:55:00|3295.31|3294.81|3295.57|3295.07|3295.62|3295.12|3294.37|3294.07|98
1754002800000|2025-07-31 23:00:00|3295.62|3295.12|3292.85|3292.55|3295.67|3295.17|3292.85|3292.55|317
1754003100000|2025-07-31 23:05:00|3292.95|3292.65|3292.91|3292.41|3293.65|3293.19|3292.08|3291.6|276
1754003400000|2025-07-31 23:10:00|3292.79|3292.49|3290.85|3290.55|3293.01|3292.59|3290.52|3290.02|292
1754003700000|2025-07-31 23:15:00|3290.9|3290.6|3289.14|3288.64|3291.01|3290.6|3288.99|3288.49|283
1754004000000|2025-07-31 23:20:00|3289.11|3288.61|3290.79|3290.49|3291.29|3290.87|3288.45|3287.95|240
1754004300000|2025-07-31 23:25:00|3290.74|3290.44|3292.57|3292.27|3292.82|3292.41|3290.64|3290.34|178
1754004600000|2025-07-31 23:30:00|3292.47|3292.17|3291.5|3291.2|3292.79|3292.3|3290.13|3289.66|183
1754004900000|2025-07-31 23:35:00|3291.65|3291.35|3291.08|3290.78|3292.07|3291.77|3290.63|3290.33|130
1754005200000|2025-07-31 23:40:00|3291.14|3290.64|3292.11|3291.61|3292.28|3291.8|3290.93|3290.44|109
1754005500000|2025-07-31 23:45:00|3291.98|3291.68|3290.84|3290.54|3292.33|3291.88|3290.77|3290.44|103
1754005800000|2025-07-31 23:50:00|3290.8|3290.5|3290.42|3290.12|3291.38|3290.9|3289.95|3289.47|142
1754006100000|2025-07-31 23:55:00|3290.32|3290.02|3288.77|3288.27|3290.32|3290.02|3288.2|3287.83|210
1754006400000|2025-08-01 00:00:00|3288.7|3288.4|3288.04|3287.74|3289.77|3289.27|3287.53|3287.13|360
1754006700000|2025-08-01 00:05:00|3287.94|3287.54|3287.82|3287.52|3288.46|3288.02|3286.64|3286.14|317
1754007000000|2025-08-01 00:10:00|3287.87|3287.37|3288.47|3288.17|3289.15|3288.71|3287.49|3287.19|233
1754007300000|2025-08-01 00:15:00|3288.37|3288.07|3287.38|3287.08|3288.37|3288.07|3286.54|3286.13|199
1754007600000|2025-08-01 00:20:00|3287.53|3287.23|3288.77|3288.27|3289.46|3288.96|3287.25|3286.81|200
1754007900000|2025-08-01 00:25:00|3288.53|3288.23|3288.76|3288.46|3290.44|3290.14|3288.03|3287.73|338
1754008200000|2025-08-01 00:30:00|3288.75|3288.25|3289.32|3289.02|3290.03|3289.69|3288.56|3288.25|231
1754008500000|2025-08-01 00:35:00|3289.12|3288.82|3289.95|3289.65|3290.7|3290.4|3289.06|3288.66|233
1754008800000|2025-08-01 00:40:00|3289.96|3289.66|3293.2|3292.9|3294.31|3293.92|3289.64|3289.3|402
1754009100000|2025-08-01 00:45:00|3293.25|3292.95|3291.94|3291.64|3293.43|3293.11|3291.54|3291.2|283
1754009400000|2025-08-01 00:50:00|3291.9|3291.4|3290.92|3290.62|3292.35|3291.92|3290.69|3290.27|320
1754009700000|2025-08-01 00:55:00|3290.91|3290.61|3290.6|3290.3|3291.52|3291.07|3289.86|3289.56|280
1754010000000|2025-08-01 01:00:00|3290.5|3290.2|3291.99|3291.69|3294.01|3293.59|3290.32|3290.02|609
1754010300000|2025-08-01 01:05:00|3292.08|3291.58|3291.71|3291.21|3293.13|3292.74|3290.21|3289.89|411
1754010600000|2025-08-01 01:10:00|3291.49|3291.19|3292.04|3291.54|3292.51|3292.21|3291.34|3290.99|299
1754010900000|2025-08-01 01:15:00|3291.96|3291.66|3291.33|3291.03|3293.37|3293.07|3291.14|3290.84|304
1754011200000|2025-08-01 01:20:00|3291.28|3290.98|3289.84|3289.34|3291.73|3291.43|3289.79|3289.34|319
1754011500000|2025-08-01 01:25:00|3289.79|3289.49|3290.68|3290.38|3291.17|3290.73|3288.9|3288.6|357
1754011800000|2025-08-01 01:30:00|3290.73|3290.43|3289.02|3288.72|3292.01|3291.65|3289.02|3288.66|325
1754012100000|2025-08-01 01:35:00|3288.92|3288.62|3288.49|3288.19|3289.74|3289.27|3288.14|3287.84|358
1754012400000|2025-08-01 01:40:00|3288.61|3288.11|3288.25|3287.95|3288.61|3288.11|3286.44|3286.14|467
1754012700000|2025-08-01 01:45:00|3288.27|3287.97|3286.76|3286.46|3288.84|3288.47|3286.76|3286.46|346
1754013000000|2025-08-01 01:50:00|3286.77|3286.47|3282.73|3282.43|3287.05|3286.72|3282.03|3281.73|693
1754013300000|2025-08-01 01:55:00|3282.72|3282.42|3283.81|3283.51|3284.33|3284.03|3281.8|3281.36|579
1754013600000|2025-08-01 02:00:00|3283.87|3283.37|3288.88|3288.58|3290.19|3289.89|3283.56|3283.07|673
1754013900000|2025-08-01 02:05:00|3288.98|3288.68|3289.46|3289.16|3290.37|3290.07|3288.03|3287.61|475
1754014200000|2025-08-01 02:10:00|3289.42|3289.12|3291.47|3290.97|3291.57|3291.14|3288.4|3287.9|452
1754014500000|2025-08-01 02:15:00|3291.4|3291.1|3289.9|3289.6|3291.63|3291.3|3289.25|3288.8|306
1754014800000|2025-08-01 02:20:00|3290|3289.7|3289.79|3289.29|3291.21|3290.91|3289.22|3288.78|274
1754015100000|2025-08-01 02:25:00|3289.75|3289.45|3289.8|3289.5|3289.99|3289.55|3288.22|3287.92|233
1754015400000|2025-08-01 02:30:00|3289.9|3289.6|3289.62|3289.32|3290.38|3290.08|3288.53|3288.03|308
1754015700000|2025-08-01 02:35:00|3289.64|3289.14|3288.76|3288.46|3290.46|3290.03|3288.3|3287.98|307
1754016000000|2025-08-01 02:40:00|3288.62|3288.12|3289.62|3289.32|3290.07|3289.64|3287.18|3286.88|346
1754016300000|2025-08-01 02:45:00|3289.72|3289.42|3289.28|3288.98|3290.12|3289.67|3288.34|3287.98|249
1754016600000|2025-08-01 02:50:00|3289.46|3288.96|3291.19|3290.89|3291.64|3291.22|3289.03|3288.73|270
1754016900000|2025-08-01 02:55:00|3291.02|3290.72|3291.8|3291.5|3293.05|3292.55|3290.66|3290.18|341
1754017200000|2025-08-01 03:00:00|3291.99|3291.69|3293.37|3292.87|3293.53|3293.09|3291.98|3291.59|301
1754017500000|2025-08-01 03:05:00|3293.08|3292.78|3294.41|3294.11|3294.55|3294.11|3292.4|3292.1|335
1754017800000|2025-08-01 03:10:00|3294.36|3294.06|3296.34|3296.04|3297.54|3297.24|3294.36|3294.06|500
1754018100000|2025-08-01 03:15:00|3296.35|3296.05|3294.35|3294.05|3296.68|3296.38|3294.27|3293.89|309
1754018400000|2025-08-01 03:20:00|3294.4|3294.1|3293.82|3293.52|3294.67|3294.37|3293.17|3292.67|244
1754018700000|2025-08-01 03:25:00|3293.77|3293.47|3293.24|3292.74|3293.77|3293.47|3291.83|3291.43|237
1754019000000|2025-08-01 03:30:00|3292.99|3292.69|3292.66|3292.36|3293.61|3293.11|3291.87|3291.37|201
1754019300000|2025-08-01 03:35:00|3292.78|3292.28|3292.53|3292.23|3293.3|3293|3291.71|3291.29|204
1754019600000|2025-08-01 03:40:00|3292.55|3292.25|3292.3|3292|3292.95|3292.63|3291.95|3291.6|167
1754019900000|2025-08-01 03:45:00|3292.55|3292.05|3292.84|3292.54|3293.73|3293.29|3291.39|3290.9|186
1754020200000|2025-08-01 03:50:00|3292.81|3292.31|3292.12|3291.82|3293.57|3293.23|3292.12|3291.76|137
1754020500000|2025-08-01 03:55:00|3292.11|3291.81|3291.54|3291.24|3292.15|3291.81|3290.51|3290.12|205
1754020800000|2025-08-01 04:00:00|3291.51|3291.21|3292.55|3292.05|3293.49|3293.19|3291.51|3291.21|170
1754021100000|2025-08-01 04:05:00|3292.52|3292.22|3291.49|3291.19|3294.44|3293.95|3291.39|3291.09|236
1754021400000|2025-08-01 04:10:00|3291.39|3291.09|3291.65|3291.35|3292.54|3292.1|3290.49|3290.13|239
1754021700000|2025-08-01 04:15:00|3291.7|3291.4|3292.65|3292.35|3293.07|3292.62|3291.44|3291|221
1754022000000|2025-08-01 04:20:00|3292.7|3292.4|3292.55|3292.25|3293.38|3292.98|3292.41|3291.95|145
1754022300000|2025-08-01 04:25:00|3292.63|3292.13|3293.39|3292.89|3293.6|3293.23|3292.32|3292.02|183
1754022600000|2025-08-01 04:30:00|3293.14|3292.84|3294.32|3294.02|3295.53|3295.23|3293.14|3292.84|320
1754022900000|2025-08-01 04:35:00|3294.39|3293.89|3295.09|3294.79|3295.6|3295.3|3293.99|3293.69|199
1754023200000|2025-08-01 04:40:00|3295.2|3294.7|3292.35|3292.05|3295.56|3295.22|3292.17|3291.87|233
1754023500000|2025-08-01 04:45:00|3292.39|3292.09|3291.05|3290.75|3292.68|3292.21|3290.6|3290.19|289
1754023800000|2025-08-01 04:50:00|3291.02|3290.72|3291.4|3291.1|3291.6|3291.1|3290.21|3289.77|240
1754024100000|2025-08-01 04:55:00|3291.67|3291.37|3292.38|3292.08|3292.96|3292.58|3291.01|3290.71|297
1754024400000|2025-08-01 05:00:00|3292.35|3292.05|3294.13|3293.83|3294.75|3294.43|3292.15|3291.85|329
1754024700000|2025-08-01 05:05:00|3294.23|3293.93|3294.37|3293.87|3294.38|3294.08|3293.45|3293.15|241
1754025000000|2025-08-01 05:10:00|3294.28|3293.98|3292.83|3292.53|3294.48|3294.18|3292.26|3291.81|198
1754025300000|2025-08-01 05:15:00|3292.79|3292.49|3293.16|3292.86|3293.49|3293.01|3292.09|3291.65|170
1754025600000|2025-08-01 05:20:00|3293.15|3292.85|3293.43|3293.13|3294.06|3293.63|3292.64|3292.34|150
1754025900000|2025-08-01 05:25:00|3293.44|3293.14|3293.52|3293.22|3294.73|3294.38|3293.13|3292.83|190
1754026200000|2025-08-01 05:30:00|3293.57|3293.27|3294.07|3293.77|3294.79|3294.31|3292.86|3292.47|257
1754026500000|2025-08-01 05:35:00|3294.12|3293.82|3294.3|3294|3294.46|3294.16|3293.11|3292.66|223
1754026800000|2025-08-01 05:40:00|3294.35|3293.85|3295.67|3295.37|3295.72|3295.42|3293.59|3293.14|259
1754027100000|2025-08-01 05:45:00|3295.68|3295.38|3296.72|3296.42|3296.92|3296.62|3295.08|3294.68|357
1754027400000|2025-08-01 05:50:00|3296.74|3296.44|3297.56|3297.26|3300.88|3300.46|3296.74|3296.32|648
1754027700000|2025-08-01 05:55:00|3297.61|3297.31|3296.99|3296.49|3297.97|3297.61|3296.19|3295.7|577
1754028000000|2025-08-01 06:00:00|3296.82|3296.52|3297.2|3296.9|3297.47|3297.1|3296.12|3295.82|352
1754028300000|2025-08-01 06:05:00|3297.1|3296.8|3296.53|3296.23|3297.41|3297.11|3295.79|3295.41|429
1754028600000|2025-08-01 06:10:00|3296.58|3296.28|3295.26|3294.96|3297.87|3297.57|3295.26|3294.96|371
1754028900000|2025-08-01 06:15:00|3295.31|3295.01|3294.75|3294.45|3296.54|3296.04|3294.59|3294.29|498
1754029200000|2025-08-01 06:20:00|3294.85|3294.55|3294.36|3294.06|3296.44|3295.94|3294.07|3293.63|473
1754029500000|2025-08-01 06:25:00|3294.35|3294.05|3292.61|3292.11|3295.55|3295.25|3291.85|3291.38|602
1754029800000|2025-08-01 06:30:00|3292.48|3291.98|3291.72|3291.42|3292.88|3292.5|3291.55|3291.23|410
1754030100000|2025-08-01 06:35:00|3291.98|3291.48|3291.74|3291.44|3292.22|3291.77|3290.65|3290.21|443
1754030400000|2025-08-01 06:40:00|3291.84|3291.54|3291.95|3291.65|3293.62|3293.17|3291.65|3291.33|412
1754030700000|2025-08-01 06:45:00|3291.85|3291.55|3290.87|3290.57|3292.27|3291.97|3290.87|3290.57|182
1754031000000|2025-08-01 06:50:00|3290.82|3290.52|3291.69|3291.39|3292.62|3292.29|3290.76|3290.32|280
1754031300000|2025-08-01 06:55:00|3291.74|3291.44|3292.75|3292.45|3293|3292.5|3290.99|3290.68|277
1754031600000|2025-08-01 07:00:00|3292.8|3292.5|3290.24|3289.94|3292.85|3292.55|3289.88|3289.58|382
1754031900000|2025-08-01 07:05:00|3290.1|3289.8|3292.09|3291.79|3292.54|3292.24|3289.6|3289.3|346
1754032200000|2025-08-01 07:10:00|3292.19|3291.89|3292.55|3292.25|3293.09|3292.79|3290.8|3290.5|381
1754032500000|2025-08-01 07:15:00|3292.35|3292.05|3290.75|3290.45|3293.68|3293.38|3290.01|3289.69|471
1754032800000|2025-08-01 07:20:00|3290.84|3290.34|3291.58|3291.28|3292.49|3292.15|3290.13|3289.76|379
1754033100000|2025-08-01 07:25:00|3291.48|3291.18|3291.22|3290.92|3292.24|3291.85|3290.88|3290.58|265
1754033400000|2025-08-01 07:30:00|3291.64|3291.14|3288.25|3287.95|3291.64|3291.14|3288.22|3287.92|409
1754033700000|2025-08-01 07:35:00|3288.35|3288.05|3286.58|3286.28|3288.61|3288.31|3286.38|3286.08|565
1754034000000|2025-08-01 07:40:00|3286.6|3286.3|3287.69|3287.39|3288.37|3287.87|3285.91|3285.61|511
1754034300000|2025-08-01 07:45:00|3287.87|3287.37|3288.7|3288.4|3290.01|3289.69|3287.71|3287.37|428
1754034600000|2025-08-01 07:50:00|3288.75|3288.45|3287.01|3286.71|3288.93|3288.55|3285.43|3285.13|393
1754034900000|2025-08-01 07:55:00|3286.99|3286.69|3287.16|3286.86|3288.15|3287.71|3286.2|3285.9|291
1754035200000|2025-08-01 08:00:00|3287.06|3286.76|3286.15|3285.85|3288.21|3287.84|3285.63|3285.13|392
1754035500000|2025-08-01 08:05:00|3286.35|3286.05|3288|3287.7|3288.56|3288.12|3285.51|3285.21|379
1754035800000|2025-08-01 08:10:00|3288.1|3287.8|3288.17|3287.87|3289.1|3288.8|3286.71|3286.41|390
1754036100000|2025-08-01 08:15:00|3288.06|3287.76|3289.02|3288.72|3289.84|3289.54|3288.06|3287.76|363
1754036400000|2025-08-01 08:20:00|3288.92|3288.62|3288.07|3287.77|3289.3|3288.8|3286.83|3286.53|321
1754036700000|2025-08-01 08:25:00|3288.1|3287.8|3288.11|3287.81|3288.53|3288.18|3286.9|3286.6|269
1754037000000|2025-08-01 08:30:00|3288.16|3287.86|3287.12|3286.82|3288.88|3288.38|3286.9|3286.6|289
1754037300000|2025-08-01 08:35:00|3287.29|3286.79|3289.47|3289.17|3289.8|3289.35|3287.04|3286.66|305
1754037600000|2025-08-01 08:40:00|3289.37|3289.07|3289.71|3289.41|3290.4|3290.1|3288.49|3288.19|374
1754037900000|2025-08-01 08:45:00|3289.72|3289.42|3290.62|3290.32|3291.67|3291.28|3289.32|3289.02|423
1754038200000|2025-08-01 08:50:00|3290.65|3290.35|3293.47|3293.17|3293.72|3293.25|3290.62|3290.32|428
1754038500000|2025-08-01 08:55:00|3293.37|3293.07|3294.43|3294.13|3294.57|3294.27|3292.83|3292.53|308
1754038800000|2025-08-01 09:00:00|3294.53|3294.23|3294.85|3294.55|3295.95|3295.45|3293.24|3292.9|383
1754039100000|2025-08-01 09:05:00|3294.9|3294.6|3294.92|3294.62|3295.39|3295.09|3293.75|3293.36|325
1754039400000|2025-08-01 09:10:00|3294.82|3294.52|3295.36|3295.06|3295.78|3295.48|3294.43|3294.13|342
1754039700000|2025-08-01 09:15:00|3295.6|3295.1|3294.77|3294.47|3295.67|3295.25|3293.73|3293.4|284
1754040000000|2025-08-01 09:20:00|3294.8|3294.5|3294.77|3294.47|3295.36|3294.95|3294.01|3293.64|255
1754040300000|2025-08-01 09:25:00|3294.79|3294.29|3294.64|3294.34|3296.94|3296.44|3294.33|3294.03|401
1754040600000|2025-08-01 09:30:00|3294.6|3294.3|3293.8|3293.3|3294.8|3294.38|3293.06|3292.67|488
1754040900000|2025-08-01 09:35:00|3293.78|3293.28|3294.54|3294.24|3295|3294.65|3293.66|3293.16|366
1754041200000|2025-08-01 09:40:00|3294.53|3294.23|3295.84|3295.54|3295.99|3295.64|3294.18|3293.88|487
1754041500000|2025-08-01 09:45:00|3295.75|3295.45|3295.89|3295.59|3296.75|3296.45|3294.19|3293.89|401
1754041800000|2025-08-01 09:50:00|3296.13|3295.63|3294.5|3294.2|3296.13|3295.69|3293.67|3293.17|322
1754042100000|2025-08-01 09:55:00|3294.45|3294.15|3294.59|3294.29|3294.64|3294.34|3292.94|3292.54|282
1754042400000|2025-08-01 10:00:00|3294.74|3294.44|3295.34|3295.04|3296.53|3296.23|3294.64|3294.34|308
1754042700000|2025-08-01 10:05:00|3295.31|3295.01|3295.46|3295.16|3295.65|3295.26|3294.16|3293.71|252
1754043000000|2025-08-01 10:10:00|3295.56|3295.26|3294.72|3294.42|3295.66|3295.36|3294.56|3294.1|180
1754043300000|2025-08-01 10:15:00|3294.67|3294.37|3294.34|3294.04|3295.4|3295.1|3293.75|3293.45|188
1754043600000|2025-08-01 10:20:00|3294.39|3294.09|3294.18|3293.68|3295.03|3294.73|3293.76|3293.38|190
1754043900000|2025-08-01 10:25:00|3294.24|3293.74|3294.23|3293.93|3294.86|3294.43|3293.77|3293.47|162
1754044200000|2025-08-01 10:30:00|3294.42|3294.12|3296.53|3296.03|3296.73|3296.35|3293.37|3293.07|295
1754044500000|2025-08-01 10:35:00|3296.75|3296.25|3295.29|3294.79|3298.33|3298.03|3295.11|3294.64|487
1754044800000|2025-08-01 10:40:00|3295.36|3294.86|3296.01|3295.51|3296.27|3295.82|3294.66|3294.17|223
1754045100000|2025-08-01 10:45:00|3296.17|3295.67|3297|3296.5|3297.28|3296.79|3295.01|3294.51|213
1754045400000|2025-08-01 10:50:00|3297.07|3296.57|3299.86|3299.36|3303.69|3303.19|3296.86|3296.36|968
1754045700000|2025-08-01 10:55:00|3299.66|3299.38|3298.61|3298.31|3300.53|3300.13|3298.39|3298.09|696
1754046000000|2025-08-01 11:00:00|3298.87|3298.57|3300.07|3299.77|3301.43|3300.93|3298.69|3298.39|552
1754046300000|2025-08-01 11:05:00|3300.09|3299.79|3299.83|3299.53|3300.83|3300.53|3298.57|3298.23|424
1754046600000|2025-08-01 11:10:00|3299.73|3299.43|3301.05|3300.75|3301.5|3301.2|3299.09|3298.79|341
1754046900000|2025-08-01 11:15:00|3301|3300.7|3299.11|3298.81|3301.79|3301.43|3299.1|3298.77|341
1754047200000|2025-08-01 11:20:00|3299.1|3298.8|3299.93|3299.63|3300.69|3300.24|3299.1|3298.65|368
1754047500000|2025-08-01 11:25:00|3299.96|3299.46|3300.05|3299.75|3300.76|3300.46|3299.32|3298.92|317
1754047800000|2025-08-01 11:30:00|3299.95|3299.65|3300.65|3300.35|3300.98|3300.68|3298.89|3298.39|302
1754048100000|2025-08-01 11:35:00|3300.6|3300.3|3300.78|3300.48|3301.72|3301.42|3300.39|3300.02|252
1754048400000|2025-08-01 11:40:00|3300.33|3300.03|3299.84|3299.54|3300.79|3300.37|3299.45|3299.1|287
1754048700000|2025-08-01 11:45:00|3299.66|3299.36|3298.3|3298|3299.87|3299.57|3297.6|3297.3|408
1754049000000|2025-08-01 11:50:00|3298.26|3297.96|3298.55|3298.25|3299.32|3299.02|3296.95|3296.65|306
1754049300000|2025-08-01 11:55:00|3298.53|3298.23|3300.46|3300.16|3300.77|3300.34|3298.42|3298.12|338
1754049600000|2025-08-01 12:00:00|3300.51|3300.21|3299.4|3299.1|3301.05|3300.75|3297.76|3297.46|486
1754049900000|2025-08-01 12:05:00|3299.45|3299.15|3299.32|3299.02|3300.33|3299.95|3297.61|3297.31|385
1754050200000|2025-08-01 12:10:00|3299.02|3298.72|3301.07|3300.77|3301.44|3301.14|3298.66|3298.36|365
1754050500000|2025-08-01 12:15:00|3301.17|3300.87|3302.96|3302.66|3303.25|3302.75|3300.6|3300.3|488
1754050800000|2025-08-01 12:20:00|3302.97|3302.67|3303.43|3303.13|3304.53|3304.15|3301.39|3301.09|751
1754051100000|2025-08-01 12:25:00|3303.42|3303.12|3303.34|3300.22|3304.32|3304.02|3300.98|3300.22|560
1754051400000|2025-08-01 12:30:00|3303.68|3300.77|3328.28|3327.78|3330.85|3330.54|3303.53|3300.77|3049
1754051700000|2025-08-01 12:35:00|3328.19|3327.69|3332.18|3331.68|3335.65|3335.15|3327.97|3327.19|2637
1754052000000|2025-08-01 12:40:00|3332.23|3331.73|3339.33|3338.83|3341.32|3340.82|3330.75|3330.15|2372
1754052300000|2025-08-01 12:45:00|3339.13|3338.63|3343.31|3342.81|3345.75|3345.1|3339.13|3338.63|2247
1754052600000|2025-08-01 12:50:00|3343.36|3342.86|3340.04|3339.74|3345.24|3344.74|3335.91|3335.45|2349
1754052900000|2025-08-01 12:55:00|3340.03|3339.73|3341.31|3340.81|3342.74|3342.24|3335.7|3335.2|1853
1754053200000|2025-08-01 13:00:00|3341.46|3340.96|3344.72|3344.22|3344.89|3344.53|3339.76|3339.26|1841
1754053500000|2025-08-01 13:05:00|3344.67|3344.17|3345.98|3345.68|3345.98|3345.68|3340.21|3339.91|1786
1754053800000|2025-08-01 13:10:00|3345.99|3345.69|3351.44|3350.94|3351.49|3350.99|3345.99|3345.69|1954
1754054100000|2025-08-01 13:15:00|3351.45|3350.95|3353.27|3352.97|3354.83|3354.53|3349.25|3348.75|2246
1754054400000|2025-08-01 13:20:00|3353.3|3353|3352.12|3351.62|3354.5|3354.2|3349.73|3349.23|1766
1754054700000|2025-08-01 13:25:00|3352.16|3351.66|3351.88|3351.58|3352.96|3352.59|3349.39|3349.09|1117
1754055000000|2025-08-01 13:30:00|3351.82|3351.52|3347.04|3346.74|3353.38|3352.88|3345.18|3344.84|2041
1754055300000|2025-08-01 13:35:00|3347.09|3346.79|3344.26|3343.76|3349.89|3349.42|3342.09|3341.59|2017
1754055600000|2025-08-01 13:40:00|3344.68|3344.38|3348.23|3345.9|3348.8|3348.5|3342.29|3341.99|1516
1754055900000|2025-08-01 13:45:00|3349.29|3346.03|3343.05|3342.75|3350.5|3350|3342.04|3341.66|1547
1754056200000|2025-08-01 13:50:00|3343.34|3342.84|3342.24|3341.74|3344.57|3344.27|3339.71|3339.21|1512
1754056500000|2025-08-01 13:55:00|3342.14|3341.64|3342.51|3342.01|3343.11|3342.61|3338.98|3338.64|1121
1754056800000|2025-08-01 14:00:00|3342.5|3342|3344.88|3344.58|3351.74|3351.31|3342.5|3342|1984
1754057100000|2025-08-01 14:05:00|3344.98|3344.68|3349.98|3349.68|3350.8|3350.5|3344.64|3344.34|1496
1754057400000|2025-08-01 14:10:00|3350.04|3349.74|3349.27|3348.97|3351.66|3351.36|3348.14|3347.84|1409
1754057700000|2025-08-01 14:15:00|3349.22|3348.92|3352.83|3352.33|3354.14|3353.84|3348.15|3347.85|1469
1754058000000|2025-08-01 14:20:00|3352.7|3352.4|3352.76|3352.46|3355.43|3355.13|3351.34|3350.88|1293
1754058300000|2025-08-01 14:25:00|3352.74|3352.44|3346.49|3346.19|3353.43|3353.13|3345.52|3345.22|1390
1754058600000|2025-08-01 14:30:00|3346.29|3345.99|3343.7|3343.4|3347.11|3346.74|3342.81|3342.37|1247
1754058900000|2025-08-01 14:35:00|3343.68|3343.38|3342.95|3342.65|3345.79|3345.49|3342.14|3341.67|991
1754059200000|2025-08-01 14:40:00|3342.83|3342.53|3345.06|3344.76|3345.57|3345.17|3341.64|3341.34|1037
1754059500000|2025-08-01 14:45:00|3344.96|3344.66|3347.46|3347.16|3348.08|3347.74|3344.69|3344.39|1055
1754059800000|2025-08-01 14:50:00|3347.51|3347.21|3344.62|3344.32|3347.56|3347.26|3341.63|3341.29|949
1754060100000|2025-08-01 14:55:00|3344.61|3344.31|3346.16|3345.86|3346.19|3345.89|3342.09|3341.65|758
1754060400000|2025-08-01 15:00:00|3346.55|3346.05|3344.83|3344.53|3347.15|3346.74|3341.9|3341.6|985
1754060700000|2025-08-01 15:05:00|3344.69|3344.39|3349.37|3349.07|3349.43|3349.13|3344.05|3343.65|1061
1754061000000|2025-08-01 15:10:00|3349.36|3349.06|3349.52|3349.22|3350.99|3350.69|3348.83|3348.53|862
1754061300000|2025-08-01 15:15:00|3349.78|3349.48|3350.44|3350.14|3350.84|3350.54|3348.83|3348.47|629
1754061600000|2025-08-01 15:20:00|3350.43|3350.13|3350.07|3349.77|3351.13|3350.83|3349.21|3348.88|742
1754061900000|2025-08-01 15:25:00|3350.02|3349.72|3349.68|3349.38|3350.79|3350.49|3348.87|3348.57|886
1754062200000|2025-08-01 15:30:00|3349.4|3349.1|3351.15|3350.85|3351.38|3351.08|3348.91|3348.41|580
1754062500000|2025-08-01 15:35:00|3351.05|3350.55|3348.88|3348.58|3351.23|3350.93|3347.29|3346.99|772
1754062800000|2025-08-01 15:40:00|3349.06|3348.56|3348.91|3348.61|3349.54|3349.24|3347.19|3346.77|684
1754063100000|2025-08-01 15:45:00|3348.86|3348.56|3348.5|3348.2|3349.91|3349.61|3348.19|3347.89|495
1754063400000|2025-08-01 15:50:00|3348.63|3348.33|3350.37|3350.07|3350.84|3350.52|3347.42|3347.03|494
1754063700000|2025-08-01 15:55:00|3350.31|3350.01|3348.78|3348.48|3350.52|3350.22|3348.17|3347.87|466
1754064000000|2025-08-01 16:00:00|3348.73|3348.43|3346.26|3345.96|3349.68|3349.24|3346.09|3345.79|493
1754064300000|2025-08-01 16:05:00|3346.33|3346.03|3346.75|3346.45|3347.15|3346.8|3344.53|3344.23|659
1754064600000|2025-08-01 16:10:00|3346.65|3346.35|3345.86|3345.56|3347.08|3346.59|3344.48|3344.18|658
1754064900000|2025-08-01 16:15:00|3345.85|3345.55|3344.46|3344.16|3346.67|3346.23|3343.12|3342.67|615
1754065200000|2025-08-01 16:20:00|3344.52|3344.02|3342.45|3342.15|3344.58|3344.28|3341.21|3340.91|927
1754065500000|2025-08-01 16:25:00|3342.44|3342.14|3341.49|3341.19|3342.65|3342.15|3340.88|3340.55|564
1754065800000|2025-08-01 16:30:00|3341.48|3341.18|3343.06|3342.76|3343.98|3343.68|3340.68|3340.23|710
1754066100000|2025-08-01 16:35:00|3342.96|3342.66|3341.6|3341.3|3343.88|3343.47|3340.81|3340.51|546
1754066400000|2025-08-01 16:40:00|3341.63|3341.33|3342.84|3342.54|3343.19|3342.89|3341.24|3340.9|376
1754066700000|2025-08-01 16:45:00|3342.87|3342.57|3342.82|3342.52|3342.92|3342.62|3341.37|3341.07|334
1754067000000|2025-08-01 16:50:00|3342.92|3342.62|3345.68|3345.38|3345.72|3345.42|3342.21|3341.91|474
1754067300000|2025-08-01 16:55:00|3345.58|3345.28|3347.4|3346.9|3349.11|3348.81|3344.3|3344|1009
1754067600000|2025-08-01 17:00:00|3347.33|3346.83|3347.94|3347.64|3349.41|3349.05|3347.1|3346.6|613
1754067900000|2025-08-01 17:05:00|3348.09|3347.79|3347.74|3347.44|3349.8|3349.5|3346.83|3346.53|534
1754068200000|2025-08-01 17:10:00|3347.77|3347.47|3346.72|3346.42|3348.54|3348.24|3346.72|3346.28|361
1754068500000|2025-08-01 17:15:00|3346.77|3346.47|3347.65|3347.35|3347.74|3347.44|3345.71|3345.41|402
1754068800000|2025-08-01 17:20:00|3347.7|3347.4|3348.95|3348.65|3348.95|3348.65|3346.64|3346.34|391
1754069100000|2025-08-01 17:25:00|3348.97|3348.67|3347.63|3347.33|3349.22|3348.92|3347.23|3346.93|542
1754069400000|2025-08-01 17:30:00|3347.58|3347.28|3348.48|3348.18|3348.72|3348.42|3347.08|3346.78|364
1754069700000|2025-08-01 17:35:00|3348.58|3348.28|3347.74|3347.44|3349.24|3348.94|3347.57|3347.27|318
1754070000000|2025-08-01 17:40:00|3347.64|3347.34|3348.4|3348.1|3349.39|3349.09|3347.23|3346.93|308
1754070300000|2025-08-01 17:45:00|3348.35|3348.05|3348.38|3348.08|3348.61|3348.31|3347.47|3347.17|275
1754070600000|2025-08-01 17:50:00|3348.51|3348.01|3348.42|3348.12|3348.71|3348.36|3347.74|3347.38|244
1754070900000|2025-08-01 17:55:00|3348.32|3348.02|3348.34|3348.04|3348.9|3348.6|3347.98|3347.68|186
1754071200000|2025-08-01 18:00:00|3348.47|3348.17|3346.26|3345.96|3349.05|3348.75|3346.26|3345.96|283
1754071500000|2025-08-01 18:05:00|3346.16|3345.86|3348.22|3347.92|3348.46|3348.16|3346.16|3345.86|334
1754071800000|2025-08-01 18:10:00|3348.17|3347.87|3348.59|3348.29|3350.3|3350|3347.53|3347.12|487
1754072100000|2025-08-01 18:15:00|3348.56|3348.26|3347.8|3347.5|3348.95|3348.65|3347.08|3346.58|468
1754072400000|2025-08-01 18:20:00|3347.85|3347.55|3348.08|3347.78|3348.27|3347.97|3346.64|3346.34|421
1754072700000|2025-08-01 18:25:00|3348.03|3347.73|3349.57|3349.27|3349.81|3349.51|3348.03|3347.73|570
1754073000000|2025-08-01 18:30:00|3349.56|3349.26|3349.3|3349|3349.76|3349.46|3348.28|3347.89|405
1754073300000|2025-08-01 18:35:00|3349.33|3349.03|3350.68|3350.38|3350.75|3350.45|3348.57|3348.27|324
1754073600000|2025-08-01 18:40:00|3350.61|3350.31|3351.11|3350.81|3351.29|3350.99|3350.09|3349.79|416
1754073900000|2025-08-01 18:45:00|3351.07|3350.77|3349.89|3349.59|3351.73|3351.43|3349.84|3349.42|466
1754074200000|2025-08-01 18:50:00|3349.9|3349.6|3348.27|3347.97|3350.55|3350.25|3348.11|3347.81|357
1754074500000|2025-08-01 18:55:00|3348.28|3347.98|3347.69|3347.39|3348.57|3348.25|3347.66|3347.36|222
1754074800000|2025-08-01 19:00:00|3347.68|3347.18|3348.2|3347.9|3349.21|3348.91|3347.68|3347.18|398
1754075100000|2025-08-01 19:05:00|3348.25|3347.95|3348.65|3348.35|3349.39|3349.09|3348.15|3347.83|187
1754075400000|2025-08-01 19:10:00|3348.81|3348.31|3349.23|3348.93|3350.02|3349.72|3348.55|3348.25|243
1754075700000|2025-08-01 19:15:00|3348.97|3348.67|3348.97|3348.67|3349.53|3349.23|3348.65|3348.35|186
1754076000000|2025-08-01 19:20:00|3349.07|3348.57|3350.53|3350.23|3350.62|3350.32|3348.81|3348.51|174
1754076300000|2025-08-01 19:25:00|3350.58|3350.28|3351.36|3351.06|3351.47|3351.17|3350.15|3349.85|264
1754076600000|2025-08-01 19:30:00|3351.31|3351.01|3357.19|3356.89|3358.33|3358.03|3351.19|3350.89|1424
1754076900000|2025-08-01 19:35:00|3357.24|3356.94|3360.04|3359.74|3361.28|3360.98|3356.77|3356.47|1107
1754077200000|2025-08-01 19:40:00|3359.99|3359.69|3360.28|3359.98|3361.24|3360.77|3359.16|3358.78|729
1754077500000|2025-08-01 19:45:00|3360.38|3360.08|3361.37|3360.87|3361.65|3361.19|3359.03|3358.71|587
1754077800000|2025-08-01 19:50:00|3361.18|3360.88|3358.8|3358.5|3361.18|3360.88|3357.91|3357.61|718
1754078100000|2025-08-01 19:55:00|3358.81|3358.51|3357.53|3357.23|3360.71|3360.41|3356.54|3356.12|887
1754078400000|2025-08-01 20:00:00|3357.48|3357.18|3359.83|3359.53|3360.26|3359.95|3357.26|3356.96|425
1754078700000|2025-08-01 20:05:00|3359.93|3359.63|3360.14|3359.84|3360.41|3360.1|3359.02|3358.72|374
1754079000000|2025-08-01 20:10:00|3360.13|3359.83|3360.16|3359.86|3360.33|3360.03|3358.97|3358.53|350
1754079300000|2025-08-01 20:15:00|3360.21|3359.91|3360.26|3359.96|3360.81|3360.51|3359.87|3359.5|199
1754079600000|2025-08-01 20:20:00|3360.21|3359.91|3360.8|3360.5|3361.03|3360.73|3359.97|3359.67|179
1754079900000|2025-08-01 20:25:00|3360.65|3360.35|3360.43|3360.13|3361.01|3360.71|3360.23|3359.78|192
1754080200000|2025-08-01 20:30:00|3360.45|3360.15|3361.97|3361.67|3362.25|3361.77|3360.39|3359.93|298
1754080500000|2025-08-01 20:35:00|3361.92|3361.62|3362.36|3362.06|3362.5|3362.11|3361.27|3360.97|261
1754080800000|2025-08-01 20:40:00|3362.24|3361.94|3363.18|3362.68|3363.18|3362.82|3361.3|3361|212
1754081100000|2025-08-01 20:45:00|3362.94|3362.64|3362.72|3362.42|3363.32|3362.93|3362.25|3361.95|312
1754081400000|2025-08-01 20:50:00|3362.82|3362.52|3363.4|3362.9|3363.71|3363.41|3362.48|3362.06|300
1754081700000|2025-08-01 20:55:00|3363.36|3363.06|3363.06|3362.56|3363.76|3363.26|3361.84|3361.34|339
1754258400000|2025-08-03 22:00:00|3365.9|3365.4|3364.66|3364.16|3367.74|3365.84|3362.38|3361.15|586
1754258700000|2025-08-03 22:05:00|3364.44|3364.14|3364.01|3363.51|3365.08|3364.58|3362.1|3361.6|735
1754259000000|2025-08-03 22:10:00|3364.02|3363.52|3360.51|3360.01|3364.07|3363.77|3360.29|3359.79|546
1754259300000|2025-08-03 22:15:00|3360.6|3360.3|3360.5|3360|3361.12|3360.62|3359.11|3358.61|383
1754259600000|2025-08-03 22:20:00|3360.4|3359.9|3361.55|3361.05|3362.25|3361.75|3359.97|3359.47|300
1754259900000|2025-08-03 22:25:00|3361.58|3361.08|3361.17|3360.67|3361.94|3361.44|3360.18|3359.68|184
1754260200000|2025-08-03 22:30:00|3361.13|3360.63|3357.72|3357.22|3361.13|3360.63|3357.72|3357.22|323
1754260500000|2025-08-03 22:35:00|3357.67|3357.17|3360.58|3360.08|3360.83|3360.33|3357.62|3357.12|252
1754260800000|2025-08-03 22:40:00|3360.28|3359.78|3360.12|3359.62|3360.39|3359.89|3358.86|3358.36|189
1754261100000|2025-08-03 22:45:00|3359.94|3359.44|3358.58|3358.08|3360.16|3359.66|3358.58|3358.08|153
1754261400000|2025-08-03 22:50:00|3358.63|3358.13|3358.74|3358.24|3360.08|3359.58|3358.38|3357.88|181
1754261700000|2025-08-03 22:55:00|3359.09|3358.59|3359.55|3359.05|3360.12|3359.62|3358.76|3358.26|175
1754262000000|2025-08-03 23:00:00|3359.6|3359.1|3358.83|3358.33|3359.72|3359.22|3358.26|3357.76|189
1754262300000|2025-08-03 23:05:00|3358.8|3358.3|3358.31|3357.81|3358.92|3358.48|3357.88|3357.48|155
1754262600000|2025-08-03 23:10:00|3358.16|3357.66|3358.73|3358.23|3359.15|3358.65|3358.06|3357.56|110
1754262900000|2025-08-03 23:15:00|3358.68|3358.18|3357.52|3357.02|3358.76|3358.26|3357.17|3356.67|146
1754263200000|2025-08-03 23:20:00|3357.42|3356.92|3356.55|3356.05|3357.51|3357.01|3354.59|3354.09|257
1754263500000|2025-08-03 23:25:00|3356.75|3356.25|3356.1|3355.6|3357.42|3356.92|3355.89|3355.39|162
1754263800000|2025-08-03 23:30:00|3356.2|3355.7|3356.23|3355.73|3357.87|3357.37|3356.11|3355.61|165
1754264100000|2025-08-03 23:35:00|3356.28|3355.78|3358.78|3358.28|3358.78|3358.28|3356.28|3355.78|145
1754264400000|2025-08-03 23:40:00|3358.81|3358.31|3358|3357.7|3359.45|3358.95|3357.53|3357.18|162
1754264700000|2025-08-03 23:45:00|3357.8|3357.5|3360.65|3360.35|3360.88|3360.38|3357.8|3357.5|265
1754265000000|2025-08-03 23:50:00|3360.5|3360.2|3361.54|3361.04|3361.54|3361.18|3359.64|3359.18|296
1754265300000|2025-08-03 23:55:00|3361.64|3361.14|3362.28|3361.98|3362.42|3362.06|3360.69|3360.26|236
1754265600000|2025-08-04 00:00:00|3362.24|3361.94|3358.2|3357.7|3362.42|3362.12|3356.43|3356|456
1754265900000|2025-08-04 00:05:00|3358.19|3357.9|3359.84|3359.34|3360.3|3359.92|3357.35|3356.89|290
1754266200000|2025-08-04 00:10:00|3359.74|3359.24|3356.79|3356.29|3359.77|3359.37|3356.42|3355.92|305
1754266500000|2025-08-04 00:15:00|3356.82|3356.32|3356.41|3355.91|3357.15|3356.65|3355.74|3355.3|283
1754266800000|2025-08-04 00:20:00|3356.44|3355.94|3355.49|3355.19|3357.31|3356.94|3355.01|3354.71|284
1754267100000|2025-08-04 00:25:00|3355.59|3355.29|3355.9|3355.6|3356.4|3355.95|3354.64|3354.34|270
1754267400000|2025-08-04 00:30:00|3355.89|3355.59|3354.42|3354.12|3355.97|3355.59|3354.08|3353.78|308
1754267700000|2025-08-04 00:35:00|3354.39|3354.09|3354.3|3354|3356|3355.54|3353.59|3353.15|303
1754268000000|2025-08-04 00:40:00|3354.25|3353.95|3352.38|3351.88|3354.44|3354.14|3351.93|3351.6|517
1754268300000|2025-08-04 00:45:00|3352.37|3351.87|3352.87|3352.57|3353.47|3353.07|3352.26|3351.84|349
1754268600000|2025-08-04 00:50:00|3352.97|3352.67|3352.62|3352.32|3353.37|3352.99|3351.75|3351.3|438
1754268900000|2025-08-04 00:55:00|3352.57|3352.27|3352.52|3352.22|3352.77|3352.36|3350.31|3349.84|488
1754269200000|2025-08-04 01:00:00|3352.54|3352.04|3352.64|3352.14|3353.94|3353.64|3350.43|3350.13|654
1754269500000|2025-08-04 01:05:00|3352.59|3352.09|3351.26|3350.96|3354.16|3353.67|3351.16|3350.86|480
1754269800000|2025-08-04 01:10:00|3351.45|3350.95|3349.73|3349.23|3351.67|3351.32|3349.62|3349.12|509
1754270100000|2025-08-04 01:15:00|3349.67|3349.37|3349.78|3349.48|3351.87|3351.37|3349.48|3349.06|425
1754270400000|2025-08-04 01:20:00|3349.83|3349.53|3346.87|3346.57|3350.29|3349.83|3346.06|3345.76|567
1754270700000|2025-08-04 01:25:00|3346.54|3346.24|3347.93|3347.63|3348.31|3347.88|3345.35|3344.85|607
1754271000000|2025-08-04 01:30:00|3348.04|3347.74|3347.45|3347.15|3349.48|3349.05|3346.74|3346.24|633
1754271300000|2025-08-04 01:35:00|3347.4|3347.1|3349.02|3348.72|3349.44|3349.05|3347.4|3346.92|449
1754271600000|2025-08-04 01:40:00|3348.97|3348.67|3349.55|3349.25|3350.89|3350.39|3348.79|3348.44|415
1754271900000|2025-08-04 01:45:00|3349.45|3349.15|3351.1|3350.6|3351.73|3351.43|3349.45|3349.15|386
1754272200000|2025-08-04 01:50:00|3351.13|3350.63|3352.64|3352.34|3352.84|3352.54|3350.99|3350.59|368
1754272500000|2025-08-04 01:55:00|3352.63|3352.13|3352.39|3352.09|3353.76|3353.33|3352.19|3351.89|337
1754272800000|2025-08-04 02:00:00|3352.37|3352.07|3351.89|3351.39|3353.2|3352.85|3350.25|3349.9|386
1754273100000|2025-08-04 02:05:00|3351.94|3351.44|3351.52|3351.02|3352.04|3351.54|3350.66|3350.21|437
1754273400000|2025-08-04 02:10:00|3351.63|3351.13|3351.16|3350.86|3353.19|3352.74|3351.01|3350.7|327
1754273700000|2025-08-04 02:15:00|3351.21|3350.91|3353.14|3352.84|3353.55|3353.25|3351.05|3350.6|302
1754274000000|2025-08-04 02:20:00|3353.15|3352.85|3354.22|3353.92|3354.64|3354.15|3353.14|3352.74|254
1754274300000|2025-08-04 02:25:00|3354.37|3354.07|3354.15|3353.85|3355.79|3355.29|3354.06|3353.61|351
1754274600000|2025-08-04 02:30:00|3354.1|3353.8|3353.64|3353.14|3354.11|3353.81|3352.4|3351.9|344
1754274900000|2025-08-04 02:35:00|3353.69|3353.19|3353.12|3352.82|3353.87|3353.37|3352.6|3352.1|238
1754275200000|2025-08-04 02:40:00|3353.02|3352.72|3353.66|3353.36|3353.85|3353.55|3352.79|3352.29|173
1754275500000|2025-08-04 02:45:00|3353.71|3353.41|3353.82|3353.52|3354.02|3353.67|3352.86|3352.5|207
1754275800000|2025-08-04 02:50:00|3353.87|3353.57|3354.25|3353.95|3355.1|3354.74|3352.83|3352.36|278
1754276100000|2025-08-04 02:55:00|3354.22|3353.92|3354.53|3354.23|3354.78|3354.48|3353.66|3353.18|241
1754276400000|2025-08-04 03:00:00|3354.58|3354.28|3356.45|3356.15|3357.2|3356.9|3354.58|3354.28|521
1754276700000|2025-08-04 03:05:00|3356.2|3355.9|3357.29|3356.79|3358.22|3357.82|3355.67|3355.37|362
1754277000000|2025-08-04 03:10:00|3357.22|3356.72|3356.31|3355.81|3357.75|3357.39|3355.94|3355.44|290
1754277300000|2025-08-04 03:15:00|3356.41|3355.91|3354.6|3354.3|3357.12|3356.62|3354.46|3353.97|254
1754277600000|2025-08-04 03:20:00|3354.92|3354.42|3356.71|3356.21|3356.81|3356.41|3354.48|3354.16|257
1754277900000|2025-08-04 03:25:00|3356.76|3356.26|3357.11|3356.81|3357.84|3357.53|3356.29|3355.79|188
1754278200000|2025-08-04 03:30:00|3357.01|3356.71|3356.22|3355.92|3357.29|3356.99|3355.87|3355.57|273
1754278500000|2025-08-04 03:35:00|3356.17|3355.87|3357.2|3356.9|3357.35|3357.05|3355.72|3355.37|142
1754278800000|2025-08-04 03:40:00|3357.15|3356.85|3357.97|3357.67|3358.43|3358.13|3357.15|3356.85|194
1754279100000|2025-08-04 03:45:00|3358.02|3357.52|3359.03|3358.73|3359.11|3358.73|3357.99|3357.52|189
1754279400000|2025-08-04 03:50:00|3359.1|3358.8|3360.39|3360.09|3361.32|3361.02|3358.96|3358.66|452
1754279700000|2025-08-04 03:55:00|3360.49|3360.19|3360.45|3360.15|3361.27|3360.82|3359.95|3359.57|215
1754280000000|2025-08-04 04:00:00|3360.4|3360.1|3361.01|3360.71|3361.53|3361.08|3360.09|3359.79|232
1754280300000|2025-08-04 04:05:00|3361.06|3360.76|3361.19|3360.69|3361.34|3361.03|3360.68|3360.25|128
1754280600000|2025-08-04 04:10:00|3361.12|3360.82|3361.27|3360.97|3361.39|3361.09|3360.63|3360.33|177
1754280900000|2025-08-04 04:15:00|3361.29|3360.99|3360.89|3360.59|3361.57|3361.27|3360.68|3360.22|192
1754281200000|2025-08-04 04:20:00|3360.88|3360.58|3361.06|3360.76|3361.21|3360.91|3360.5|3360|144
1754281500000|2025-08-04 04:25:00|3360.96|3360.66|3361.13|3360.63|3361.7|3361.27|3360.8|3360.4|169
1754281800000|2025-08-04 04:30:00|3361.02|3360.72|3360.96|3360.66|3361.49|3361.19|3360.66|3360.16|124
1754282100000|2025-08-04 04:35:00|3360.91|3360.61|3361.13|3360.83|3361.55|3361.13|3359.7|3359.4|283
1754282400000|2025-08-04 04:40:00|3361.05|3360.75|3360.81|3360.51|3362.59|3362.29|3360.66|3360.36|240
1754282700000|2025-08-04 04:45:00|3360.76|3360.46|3360.96|3360.66|3361.26|3360.96|3360.44|3360.14|159
1754283000000|2025-08-04 04:50:00|3361.06|3360.76|3359.49|3359.19|3361.44|3361.01|3358.85|3358.4|326
1754283300000|2025-08-04 04:55:00|3359.47|3359.17|3359.06|3358.76|3359.9|3359.54|3358.98|3358.54|160
1754283600000|2025-08-04 05:00:00|3359.11|3358.81|3360.9|3360.6|3361.53|3361.09|3358.93|3358.63|308
1754283900000|2025-08-04 05:05:00|3360.93|3360.63|3360.11|3359.81|3361.23|3360.82|3359.92|3359.6|154
1754284200000|2025-08-04 05:10:00|3360.12|3359.82|3359.96|3359.66|3360.55|3360.12|3359.71|3359.21|108
1754284500000|2025-08-04 05:15:00|3359.91|3359.61|3359.71|3359.21|3360.45|3359.95|3359.07|3358.77|162
1754284800000|2025-08-04 05:20:00|3359.72|3359.42|3359.44|3359.14|3359.98|3359.52|3358.15|3357.85|266
1754285100000|2025-08-04 05:25:00|3359.45|3359.15|3359.21|3358.91|3361.27|3360.77|3359.04|3358.59|292
1754285400000|2025-08-04 05:30:00|3359.06|3358.76|3357.41|3357.11|3359.88|3359.41|3357.22|3356.73|310
1754285700000|2025-08-04 05:35:00|3357.56|3357.26|3356.77|3356.47|3358|3357.5|3356.56|3356.17|222
1754286000000|2025-08-04 05:40:00|3356.97|3356.67|3357.21|3356.91|3357.47|3357.02|3355.75|3355.4|215
1754286300000|2025-08-04 05:45:00|3357.26|3356.96|3356.9|3356.6|3357.8|3357.5|3356.47|3356.05|245
1754286600000|2025-08-04 05:50:00|3356.85|3356.55|3356.9|3356.6|3357.64|3357.24|3356.51|3356.21|186
1754286900000|2025-08-04 05:55:00|3356.95|3356.65|3357.73|3357.43|3358.14|3357.82|3356.53|3356.03|307
1754287200000|2025-08-04 06:00:00|3357.83|3357.53|3356.08|3355.78|3358.02|3357.64|3355.9|3355.43|377
1754287500000|2025-08-04 06:05:00|3356.11|3355.81|3358.22|3357.92|3358.22|3357.92|3355.73|3355.43|345
1754287800000|2025-08-04 06:10:00|3358.17|3357.87|3359.24|3358.74|3361.15|3360.83|3357.71|3357.39|680
1754288100000|2025-08-04 06:15:00|3359.14|3358.64|3358.22|3357.72|3359.77|3359.42|3358.12|3357.62|430
1754288400000|2025-08-04 06:20:00|3358.08|3357.78|3356.21|3355.91|3358.74|3358.24|3356.11|3355.81|263
1754288700000|2025-08-04 06:25:00|3356.22|3355.92|3354.02|3353.72|3356.85|3356.52|3353.75|3353.45|387
1754289000000|2025-08-04 06:30:00|3354.3|3353.8|3357.34|3356.84|3357.6|3357.3|3354.04|3353.74|553
1754289300000|2025-08-04 06:35:00|3357.37|3356.87|3359.87|3359.57|3360.22|3359.88|3356.43|3355.93|487
1754289600000|2025-08-04 06:40:00|3359.77|3359.47|3360.32|3360.02|3360.96|3360.66|3359.14|3358.72|547
1754289900000|2025-08-04 06:45:00|3360.27|3359.97|3360.76|3360.26|3361.89|3361.45|3360.01|3359.52|379
1754290200000|2025-08-04 06:50:00|3360.73|3360.23|3361.94|3361.44|3362.31|3361.91|3360.61|3360.11|380
1754290500000|2025-08-04 06:55:00|3361.76|3361.46|3362.95|3362.65|3363.03|3362.7|3361.26|3360.91|382
1754290800000|2025-08-04 07:00:00|3362.93|3362.63|3360.75|3360.45|3362.93|3362.63|3360.08|3359.75|510
1754291100000|2025-08-04 07:05:00|3360.7|3360.4|3359.67|3359.37|3360.7|3360.4|3359.17|3358.87|556
1754291400000|2025-08-04 07:10:00|3359.68|3359.38|3361.42|3360.92|3362.49|3362.05|3359.67|3359.23|415
1754291700000|2025-08-04 07:15:00|3361.27|3360.97|3358.35|3357.85|3362|3361.5|3357.61|3357.13|455
1754292000000|2025-08-04 07:20:00|3358.2|3357.7|3356.02|3355.72|3359.43|3359.04|3355.85|3355.39|458
1754292300000|2025-08-04 07:25:00|3355.82|3355.52|3354.32|3353.82|3356.65|3356.15|3353.35|3352.85|430
1754292600000|2025-08-04 07:30:00|3354.27|3353.77|3356.45|3356.15|3356.45|3356.15|3351.85|3351.45|663
1754292900000|2025-08-04 07:35:00|3356.5|3356.2|3354.41|3353.91|3357.14|3356.64|3354.23|3353.73|496
1754293200000|2025-08-04 07:40:00|3354.4|3353.9|3355.3|3355|3356.74|3356.32|3354.35|3353.85|353
1754293500000|2025-08-04 07:45:00|3355.25|3354.95|3354.63|3354.13|3355.43|3355.05|3353.67|3353.29|488
1754293800000|2025-08-04 07:50:00|3354.55|3354.25|3355.45|3355.15|3356.58|3356.19|3354.35|3353.9|404
1754294100000|2025-08-04 07:55:00|3355.48|3355.18|3356.12|3355.82|3356.31|3356|3354.61|3354.27|379
1754294400000|2025-08-04 08:00:00|3356.17|3355.87|3355.55|3355.25|3356.69|3356.19|3354.26|3353.91|493
1754294700000|2025-08-04 08:05:00|3355.5|3355.2|3355.48|3354.98|3356.31|3355.92|3354.86|3354.56|324
1754295000000|2025-08-04 08:10:00|3355.53|3355.23|3356.58|3356.28|3357.22|3356.92|3355.14|3354.84|383
1754295300000|2025-08-04 08:15:00|3356.53|3356.23|3358.34|3357.84|3358.66|3358.16|3356.43|3356.07|396
1754295600000|2025-08-04 08:20:00|3358.2|3357.9|3359.26|3358.96|3359.7|3359.36|3358.01|3357.61|362
1754295900000|2025-08-04 08:25:00|3359.35|3359.05|3359.01|3358.71|3359.96|3359.66|3358.57|3358.17|303
1754296200000|2025-08-04 08:30:00|3358.96|3358.66|3358.62|3358.12|3359.11|3358.81|3357.06|3356.76|425
1754296500000|2025-08-04 08:35:00|3358.48|3358.18|3358.3|3358|3359.72|3359.34|3358.3|3357.82|335
1754296800000|2025-08-04 08:40:00|3358.38|3357.88|3358.51|3358.21|3359.57|3359.27|3358.38|3357.88|265
1754297100000|2025-08-04 08:45:00|3358.41|3358.11|3359.47|3359.17|3359.48|3359.18|3358.03|3357.57|213
1754297400000|2025-08-04 08:50:00|3359.45|3359.15|3359.7|3359.2|3359.84|3359.34|3358.56|3358.14|213
1754297700000|2025-08-04 08:55:00|3359.66|3359.16|3358.77|3358.27|3360.14|3359.83|3358.38|3357.88|322
1754298000000|2025-08-04 09:00:00|3358.81|3358.31|3359.41|3358.91|3359.87|3359.37|3358.27|3357.82|296
1754298300000|2025-08-04 09:05:00|3359.26|3358.76|3361.13|3360.83|3361.17|3360.87|3359.15|3358.65|315
1754298600000|2025-08-04 09:10:00|3360.98|3360.68|3359.56|3359.06|3361.27|3360.97|3359.35|3358.94|342
1754298900000|2025-08-04 09:15:00|3359.51|3359.01|3360.41|3359.91|3360.62|3360.12|3358.11|3357.71|357
1754299200000|2025-08-04 09:20:00|3360.26|3359.76|3361.24|3360.74|3361.24|3360.74|3359.76|3359.26|274
1754299500000|2025-08-04 09:25:00|3361.19|3360.89|3361.16|3360.66|3361.85|3361.55|3360.95|3360.52|302
1754299800000|2025-08-04 09:30:00|3361.08|3360.78|3360.22|3359.92|3361.22|3360.91|3359.57|3359.13|468
1754300100000|2025-08-04 09:35:00|3360.27|3359.97|3359.11|3358.61|3360.78|3360.48|3359.01|3358.61|319
1754300400000|2025-08-04 09:40:00|3359.05|3358.55|3359.41|3358.91|3359.68|3359.35|3357.9|3357.4|302
1754300700000|2025-08-04 09:45:00|3359.44|3358.94|3359.22|3358.72|3359.95|3359.45|3358.76|3358.26|263
1754301000000|2025-08-04 09:50:00|3359.17|3358.67|3359.33|3359.03|3359.78|3359.4|3358.81|3358.45|186
1754301300000|2025-08-04 09:55:00|3359.57|3359.07|3358.54|3358.04|3359.57|3359.07|3357.43|3356.93|298
1754301600000|2025-08-04 10:00:00|3358.53|3358.03|3358.16|3357.66|3358.72|3358.27|3356.99|3356.49|240
1754301900000|2025-08-04 10:05:00|3358.11|3357.61|3357.75|3357.45|3358.8|3358.3|3357.56|3357.06|311
1754302200000|2025-08-04 10:10:00|3357.53|3357.23|3358.3|3358|3359.35|3359.05|3356.82|3356.52|437
1754302500000|2025-08-04 10:15:00|3358.26|3357.96|3357.29|3356.99|3358.54|3358.19|3357.03|3356.64|240
1754302800000|2025-08-04 10:20:00|3357.19|3356.89|3353.84|3353.54|3357.19|3356.89|3353.09|3352.79|612
1754303100000|2025-08-04 10:25:00|3353.74|3353.44|3356.73|3356.43|3356.88|3356.43|3353.64|3353.27|509
1754303400000|2025-08-04 10:30:00|3356.76|3356.46|3358.21|3357.91|3358.69|3358.39|3356.4|3355.93|426
1754303700000|2025-08-04 10:35:00|3358.26|3357.96|3357.59|3357.09|3358.47|3358.16|3357.38|3356.88|295
1754304000000|2025-08-04 10:40:00|3357.57|3357.07|3358.6|3358.1|3358.82|3358.34|3357.57|3357.07|232
1754304300000|2025-08-04 10:45:00|3358.4|3358.09|3357.4|3357.1|3358.68|3358.33|3357.16|3356.81|308
1754304600000|2025-08-04 10:50:00|3357.32|3357.02|3358.11|3357.81|3358.61|3358.2|3357.1|3356.76|197
1754304900000|2025-08-04 10:55:00|3358.06|3357.76|3358.21|3357.91|3358.81|3358.38|3357.39|3357.09|274
1754305200000|2025-08-04 11:00:00|3358.31|3358.01|3359.73|3359.43|3360.48|3360.11|3358.13|3357.81|453
1754305500000|2025-08-04 11:05:00|3359.74|3359.44|3362.04|3361.54|3364.47|3364.17|3359.71|3359.23|789
1754305800000|2025-08-04 11:10:00|3362.12|3361.82|3364.11|3363.81|3364.76|3364.46|3361.89|3361.59|603
1754306100000|2025-08-04 11:15:00|3364.21|3363.91|3365.79|3365.49|3366.66|3366.36|3364.09|3363.65|731
1754306400000|2025-08-04 11:20:00|3366.09|3365.79|3368.21|3367.91|3368.54|3368.1|3365.59|3365.2|708
1754306700000|2025-08-04 11:25:00|3368.17|3367.87|3368.04|3367.74|3368.4|3368.02|3366.46|3366.11|432
1754307000000|2025-08-04 11:30:00|3368.09|3367.79|3367.43|3367.13|3368.54|3368.12|3366.86|3366.56|469
1754307300000|2025-08-04 11:35:00|3367.53|3367.23|3365.92|3365.62|3368.16|3367.71|3365.72|3365.42|388
1754307600000|2025-08-04 11:40:00|3365.89|3365.59|3368.51|3368.21|3368.73|3368.3|3365.88|3365.58|419
1754307900000|2025-08-04 11:45:00|3368.46|3368.16|3368.08|3367.78|3368.7|3368.4|3367.8|3367.37|319
1754308200000|2025-08-04 11:50:00|3368.12|3367.82|3368.6|3368.3|3371.09|3370.79|3368.02|3367.72|668
1754308500000|2025-08-04 11:55:00|3368.64|3368.34|3370.61|3370.31|3370.92|3370.62|3368.4|3367.9|538
1754308800000|2025-08-04 12:00:00|3370.67|3370.37|3370.17|3369.87|3370.96|3370.66|3368.84|3368.52|614
1754309100000|2025-08-04 12:05:00|3370.27|3369.97|3369.57|3369.27|3371.87|3371.57|3369.2|3368.9|529
1754309400000|2025-08-04 12:10:00|3369.54|3369.24|3367.46|3367.16|3369.78|3369.48|3367.31|3367.01|625
1754309700000|2025-08-04 12:15:00|3367.41|3367.11|3367.46|3367.16|3369.18|3368.84|3367.41|3367.02|422
1754310000000|2025-08-04 12:20:00|3367.76|3367.46|3367.42|3367.12|3368.89|3368.39|3366.81|3366.41|528
1754310300000|2025-08-04 12:25:00|3367.32|3367.02|3364.25|3363.75|3367.93|3367.63|3363.83|3363.38|817
1754310600000|2025-08-04 12:30:00|3364.11|3363.81|3364.15|3363.85|3365.12|3364.71|3361.2|3360.9|834
1754310900000|2025-08-04 12:35:00|3364.2|3363.9|3362.91|3362.61|3364.87|3364.37|3361.73|3361.29|662
1754311200000|2025-08-04 12:40:00|3362.92|3362.62|3363.8|3363.3|3364.33|3364.03|3361.94|3361.52|431
1754311500000|2025-08-04 12:45:00|3363.65|3363.35|3367.85|3367.55|3368.13|3367.74|3363.43|3363.13|637
1754311800000|2025-08-04 12:50:00|3367.86|3367.56|3366.46|3366.16|3369.15|3368.79|3366.45|3366.15|574
1754312100000|2025-08-04 12:55:00|3366.36|3366.06|3368.06|3367.76|3368.86|3368.37|3365.63|3365.33|499
1754312400000|2025-08-04 13:00:00|3368.01|3367.71|3372.43|3372.13|3372.65|3372.35|3367.62|3367.15|1302
1754312700000|2025-08-04 13:05:00|3372.41|3372.11|3372.19|3371.69|3372.67|3372.37|3370.21|3369.91|792
1754313000000|2025-08-04 13:10:00|3372.18|3371.68|3373.48|3373.18|3373.63|3373.33|3371.03|3370.73|675
1754313300000|2025-08-04 13:15:00|3373.13|3372.83|3375.21|3374.91|3375.89|3375.54|3372.98|3372.68|989
1754313600000|2025-08-04 13:20:00|3375.26|3374.96|3375.97|3375.67|3377.56|3377.23|3374.58|3374.28|796
1754313900000|2025-08-04 13:25:00|3375.99|3375.69|3375.79|3375.49|3377.21|3376.91|3373.9|3373.4|881
1754314200000|2025-08-04 13:30:00|3375.74|3375.44|3376.09|3375.79|3378.35|3378.01|3375.29|3374.99|1215
1754314500000|2025-08-04 13:35:00|3375.93|3375.63|3376.61|3376.31|3377.26|3376.96|3373.64|3373.34|1104
1754314800000|2025-08-04 13:40:00|3376.87|3376.57|3376.29|3375.99|3377.84|3377.54|3374.64|3374.34|804
1754315100000|2025-08-04 13:45:00|3376.25|3375.95|3381.83|3381.53|3382.84|3382.54|3376.25|3375.89|1481
1754315400000|2025-08-04 13:50:00|3381.98|3381.68|3385.35|3385.05|3385.39|3385.09|3381.39|3381.09|1413
1754315700000|2025-08-04 13:55:00|3385.41|3385.11|3383.41|3382.91|3385.68|3385.38|3382.82|3382.47|878
1754316000000|2025-08-04 14:00:00|3383.51|3383.01|3380.57|3380.27|3385.01|3384.62|3380.12|3379.8|1008
1754316300000|2025-08-04 14:05:00|3380.67|3380.37|3380.68|3380.38|3382.61|3382.22|3378.37|3377.87|1133
1754316600000|2025-08-04 14:10:00|3380.74|3380.44|3378.04|3377.54|3381.27|3380.97|3376.94|3376.47|1085
1754316900000|2025-08-04 14:15:00|3378.09|3377.59|3376.84|3376.54|3378.74|3378.24|3375.89|3375.39|723
1754317200000|2025-08-04 14:20:00|3376.89|3376.59|3377.37|3377.07|3377.95|3377.6|3374.98|3374.68|899
1754317500000|2025-08-04 14:25:00|3377.27|3376.97|3377.65|3377.35|3379.15|3378.85|3376.52|3376.22|649
1754317800000|2025-08-04 14:30:00|3377.64|3377.34|3379.88|3379.58|3380.01|3379.58|3377.61|3377.31|645
1754318100000|2025-08-04 14:35:00|3379.81|3379.51|3378.8|3378.5|3380.23|3379.81|3377.96|3377.53|578
1754318400000|2025-08-04 14:40:00|3378.84|3378.54|3376.8|3376.5|3379.78|3379.48|3376.8|3376.38|548
1754318700000|2025-08-04 14:45:00|3376.9|3376.6|3373.75|3373.45|3376.91|3376.6|3373.7|3373.4|1051
1754319000000|2025-08-04 14:50:00|3373.88|3373.58|3372.56|3372.26|3373.92|3373.62|3372.06|3371.76|805
1754319300000|2025-08-04 14:55:00|3372.66|3372.36|3374.02|3373.72|3375.9|3375.57|3372.41|3372.11|656
1754319600000|2025-08-04 15:00:00|3374.08|3373.78|3375.58|3375.28|3375.7|3375.3|3372.64|3372.34|712
1754319900000|2025-08-04 15:05:00|3375.53|3375.23|3373.52|3373.22|3375.9|3375.6|3371.66|3371.36|910
1754320200000|2025-08-04 15:10:00|3373.62|3373.32|3374.4|3374.1|3374.63|3374.2|3372.06|3371.56|589
1754320500000|2025-08-04 15:15:00|3374.5|3374.2|3374.05|3373.75|3375.11|3374.77|3373.24|3372.94|461
1754320800000|2025-08-04 15:20:00|3374.03|3373.73|3372.19|3371.89|3374.52|3374.17|3371.71|3371.41|595
1754321100000|2025-08-04 15:25:00|3372.39|3372.09|3372.49|3372.19|3374.21|3373.91|3372.02|3371.72|626
1754321400000|2025-08-04 15:30:00|3372.51|3372.21|3373.19|3372.89|3373.92|3373.62|3370.79|3370.49|728
1754321700000|2025-08-04 15:35:00|3372.99|3372.69|3375.28|3374.98|3375.4|3375.1|3372.93|3372.62|465
1754322000000|2025-08-04 15:40:00|3375.33|3375.03|3375.92|3375.62|3376.22|3375.92|3374.24|3373.94|335
1754322300000|2025-08-04 15:45:00|3376.12|3375.82|3375.33|3375.03|3376.41|3376.11|3374.7|3374.4|384
1754322600000|2025-08-04 15:50:00|3375.42|3375.12|3374.37|3374.07|3376.02|3375.52|3374.12|3373.82|378
1754322900000|2025-08-04 15:55:00|3374.27|3373.97|3374.63|3374.33|3375.34|3375.04|3374.01|3373.71|520
1754323200000|2025-08-04 16:00:00|3374.64|3374.34|3375.49|3375.19|3376.23|3375.85|3373.78|3373.48|469
1754323500000|2025-08-04 16:05:00|3375.29|3374.99|3376.27|3375.97|3376.73|3376.34|3374.46|3374.13|577
1754323800000|2025-08-04 16:10:00|3376.38|3376.08|3378.01|3377.71|3378.57|3378.27|3376.1|3375.8|677
1754324100000|2025-08-04 16:15:00|3377.95|3377.65|3376.78|3376.48|3378.47|3378.17|3376.63|3376.33|474
1754324400000|2025-08-04 16:20:00|3376.68|3376.38|3376.67|3376.37|3377.28|3376.98|3375.89|3375.59|349
1754324700000|2025-08-04 16:25:00|3376.62|3376.32|3374.28|3373.98|3376.72|3376.42|3373.03|3372.73|628
1754325000000|2025-08-04 16:30:00|3374.25|3373.95|3373.25|3372.95|3374.27|3373.97|3372.44|3372.14|510
1754325300000|2025-08-04 16:35:00|3373.24|3372.94|3372.13|3371.83|3373.81|3373.51|3371.93|3371.63|521
1754325600000|2025-08-04 16:40:00|3372.09|3371.79|3372.06|3371.76|3372.48|3372.18|3371.46|3371.16|463
1754325900000|2025-08-04 16:45:00|3372.01|3371.71|3371.6|3371.3|3372.72|3372.42|3371.08|3370.78|420
1754326200000|2025-08-04 16:50:00|3371.58|3371.28|3372.21|3371.91|3372.26|3371.96|3370.92|3370.62|351
1754326500000|2025-08-04 16:55:00|3372.17|3371.87|3371.06|3370.76|3372.32|3372.02|3370.79|3370.49|342
1754326800000|2025-08-04 17:00:00|3371.02|3370.72|3373.09|3372.79|3373.42|3373.11|3370.94|3370.64|361
1754327100000|2025-08-04 17:05:00|3373.08|3372.78|3372.24|3371.94|3373.33|3373.03|3371.63|3371.33|275
1754327400000|2025-08-04 17:10:00|3372.14|3371.84|3372.1|3371.8|3372.87|3372.52|3371.55|3371.25|251
1754327700000|2025-08-04 17:15:00|3372.11|3371.81|3372.3|3372|3372.69|3372.34|3371.77|3371.47|213
1754328000000|2025-08-04 17:20:00|3372.26|3371.96|3373.26|3372.96|3373.65|3373.35|3371.47|3371.17|350
1754328300000|2025-08-04 17:25:00|3373.35|3372.85|3372.55|3372.25|3373.59|3373.23|3371.47|3371.17|400
1754328600000|2025-08-04 17:30:00|3372.45|3372.15|3373.34|3373.04|3374.7|3374.4|3372.45|3372.15|348
1754328900000|2025-08-04 17:35:00|3373.3|3373|3373.39|3372.89|3373.78|3373.48|3371.91|3371.61|326
1754329200000|2025-08-04 17:40:00|3373.19|3372.92|3373.23|3372.93|3373.99|3373.49|3372.85|3372.55|250
1754329500000|2025-08-04 17:45:00|3373.24|3372.94|3373.1|3372.8|3373.82|3373.43|3372.04|3371.74|425
1754329800000|2025-08-04 17:50:00|3372.9|3372.6|3373.89|3373.39|3374.05|3373.55|3372.8|3372.5|274
1754330100000|2025-08-04 17:55:00|3373.73|3373.43|3374.21|3373.91|3374.68|3374.34|3373.35|3373.05|283
1754330400000|2025-08-04 18:00:00|3374.24|3373.94|3373.75|3373.45|3374.52|3374.18|3373.37|3373.03|190
1754330700000|2025-08-04 18:05:00|3373.79|3373.49|3374.25|3373.95|3374.71|3374.41|3373.7|3373.4|156
1754331000000|2025-08-04 18:10:00|3374.26|3373.96|3374.48|3374.18|3375.35|3375.05|3374.24|3373.94|176
1754331300000|2025-08-04 18:15:00|3374.49|3374.19|3375.78|3375.48|3375.84|3375.48|3374.21|3373.76|331
1754331600000|2025-08-04 18:20:00|3375.84|3375.54|3376.92|3376.62|3377.19|3376.89|3375.71|3375.41|472
1754331900000|2025-08-04 18:25:00|3377.02|3376.72|3376.2|3375.9|3377.1|3376.8|3376.12|3375.8|354
1754332200000|2025-08-04 18:30:00|3376.3|3376|3376.66|3376.36|3376.83|3376.53|3375.93|3375.59|367
1754332500000|2025-08-04 18:35:00|3376.64|3376.34|3376.1|3375.8|3376.66|3376.36|3375.68|3375.38|265
1754332800000|2025-08-04 18:40:00|3376.15|3375.85|3375.83|3375.53|3376.19|3375.89|3375.24|3374.94|307
1754333100000|2025-08-04 18:45:00|3375.82|3375.52|3376.82|3376.52|3377.06|3376.76|3375.55|3375.2|376
1754333400000|2025-08-04 18:50:00|3376.83|3376.53|3376.26|3375.96|3377.02|3376.72|3376.11|3375.81|367
1754333700000|2025-08-04 18:55:00|3376.32|3376.02|3375.89|3375.59|3376.64|3376.34|3375.7|3375.4|375
1754334000000|2025-08-04 19:00:00|3375.9|3375.6|3376.56|3376.26|3376.95|3376.65|3375.79|3375.49|494
1754334300000|2025-08-04 19:05:00|3376.47|3376.17|3376.74|3376.44|3377.53|3377.23|3376.24|3375.94|382
1754334600000|2025-08-04 19:10:00|3376.84|3376.54|3376.28|3375.98|3377.13|3376.83|3375.96|3375.66|265
1754334900000|2025-08-04 19:15:00|3376.42|3376.12|3376.36|3376.06|3376.68|3376.38|3376.01|3375.71|417
1754335200000|2025-08-04 19:20:00|3376.38|3376.08|3376.26|3375.96|3376.42|3376.08|3375.66|3375.36|316
1754335500000|2025-08-04 19:25:00|3376.23|3375.93|3376.72|3376.42|3377.01|3376.71|3376.01|3375.71|433
1754335800000|2025-08-04 19:30:00|3376.7|3376.4|3377.19|3376.89|3377.43|3377.13|3376.68|3376.3|409
1754336100000|2025-08-04 19:35:00|3377.07|3376.77|3376.87|3376.57|3377.42|3377.12|3376.59|3376.29|402
1754336400000|2025-08-04 19:40:00|3376.93|3376.63|3376.3|3376|3377.07|3376.77|3376.03|3375.73|423
1754336700000|2025-08-04 19:45:00|3376.31|3376.01|3375.03|3374.73|3376.49|3376.19|3374.96|3374.66|511
1754337000000|2025-08-04 19:50:00|3374.84|3374.54|3375.3|3375|3376.07|3375.77|3374.84|3374.54|618
1754337300000|2025-08-04 19:55:00|3375.27|3374.97|3376.18|3375.88|3376.61|3376.31|3374.88|3374.58|764
1754337600000|2025-08-04 20:00:00|3376.24|3375.94|3375.02|3374.72|3376.34|3376.04|3375.02|3374.72|203
1754337900000|2025-08-04 20:05:00|3374.95|3374.65|3375.31|3375.01|3375.89|3375.59|3374.91|3374.55|127
1754338200000|2025-08-04 20:10:00|3375.25|3374.75|3376.28|3375.98|3376.52|3376.22|3374.84|3374.39|197
1754338500000|2025-08-04 20:15:00|3376.29|3375.99|3376.79|3376.49|3377.16|3376.86|3376.19|3375.8|141
1754338800000|2025-08-04 20:20:00|3376.84|3376.54|3376.46|3376.16|3376.89|3376.59|3376.21|3375.91|147
1754339100000|2025-08-04 20:25:00|3376.57|3376.07|3376.32|3376.02|3376.63|3376.31|3375.9|3375.6|143
1754339400000|2025-08-04 20:30:00|3376.3|3376|3375.24|3374.94|3376.38|3376.08|3375.24|3374.94|104
1754339700000|2025-08-04 20:35:00|3375.13|3374.83|3374.61|3374.31|3375.3|3375|3374.42|3374.12|160
1754340000000|2025-08-04 20:40:00|3374.5|3374.2|3373.95|3373.65|3374.74|3374.35|3373.58|3373.28|144
1754340300000|2025-08-04 20:45:00|3374.04|3373.74|3374.16|3373.86|3374.54|3374.24|3373.69|3373.39|163
1754340600000|2025-08-04 20:50:00|3374.11|3373.81|3374.24|3373.94|3374.67|3374.37|3374.04|3373.74|107
1754340900000|2025-08-04 20:55:00|3374.25|3373.95|3374.19|3373.89|3374.38|3374.08|3373.49|3373.19|192
1754344800000|2025-08-04 22:00:00|3375.19|3374.69|3376.67|3376.17|3376.67|3376.17|3375.19|3374.69|142
1754345100000|2025-08-04 22:05:00|3376.62|3376.12|3375.71|3375.21|3376.62|3376.12|3375.54|3375.04|110
1754345400000|2025-08-04 22:10:00|3375.73|3375.23|3374.91|3374.61|3375.77|3375.47|3374.82|3374.34|77
1754345700000|2025-08-04 22:15:00|3375|3374.5|3375.27|3374.97|3375.38|3374.97|3374.71|3374.23|91
1754346000000|2025-08-04 22:20:00|3375.23|3374.93|3375.07|3374.77|3375.69|3375.39|3374.91|3374.41|68
1754346300000|2025-08-04 22:25:00|3375.22|3374.92|3375.01|3374.71|3375.58|3375.26|3374.91|3374.61|39
1754346600000|2025-08-04 22:30:00|3374.86|3374.56|3375.43|3375.13|3375.63|3375.33|3374.76|3374.34|68
1754346900000|2025-08-04 22:35:00|3375.13|3374.83|3374.65|3374.35|3375.13|3374.83|3374.57|3374.14|54
1754347200000|2025-08-04 22:40:00|3374.8|3374.3|3374.53|3374.23|3374.92|3374.42|3373.96|3373.57|78
1754347500000|2025-08-04 22:45:00|3374.63|3374.33|3374.93|3374.43|3375.3|3374.9|3374.3|3373.85|73
1754347800000|2025-08-04 22:50:00|3375.03|3374.53|3375.02|3374.72|3375.09|3374.79|3374.39|3374|68
1754348100000|2025-08-04 22:55:00|3375.09|3374.79|3374.85|3374.35|3375.09|3374.79|3374.24|3373.74|59
1754348400000|2025-08-04 23:00:00|3374.84|3374.54|3377.53|3377.03|3377.71|3377.33|3374.83|3374.52|262
1754348700000|2025-08-04 23:05:00|3377.35|3377.05|3377.87|3377.57|3377.89|3377.57|3376.82|3376.46|101
1754349000000|2025-08-04 23:10:00|3377.97|3377.67|3379.05|3378.75|3379.41|3378.96|3377.79|3377.43|218
1754349300000|2025-08-04 23:15:00|3379.15|3378.85|3378.1|3377.8|3379.47|3378.97|3377.89|3377.4|179
1754349600000|2025-08-04 23:20:00|3378.13|3377.83|3378.07|3377.57|3379.18|3378.75|3378|3377.57|123
1754349900000|2025-08-04 23:25:00|3378.06|3377.76|3379.54|3379.24|3379.75|3379.3|3378.01|3377.55|109
1754350200000|2025-08-04 23:30:00|3379.59|3379.29|3379.43|3378.93|3379.99|3379.54|3379.07|3378.58|116
1754350500000|2025-08-04 23:35:00|3379.53|3379.03|3377.52|3377.22|3379.89|3379.49|3377.35|3377.05|145
1754350800000|2025-08-04 23:40:00|3377.57|3377.27|3377.88|3377.38|3378.12|3377.68|3377.11|3376.73|141
1754351100000|2025-08-04 23:45:00|3377.52|3377.22|3378.59|3378.09|3378.81|3378.31|3377.23|3376.73|98
1754351400000|2025-08-04 23:50:00|3378.64|3378.14|3377.87|3377.37|3379.04|3378.64|3377.77|3377.27|111
1754351700000|2025-08-04 23:55:00|3377.91|3377.61|3377.59|3377.09|3378.01|3377.71|3376.75|3376.31|186
1754352000000|2025-08-05 00:00:00|3377.64|3377.14|3379.11|3378.81|3379.3|3379|3377.11|3376.61|143
1754352300000|2025-08-05 00:05:00|3379.04|3378.74|3377.18|3376.88|3379.17|3378.87|3377.18|3376.75|184
1754352600000|2025-08-05 00:10:00|3377.07|3376.77|3377.15|3376.85|3377.96|3377.46|3376.11|3375.74|302
1754352900000|2025-08-05 00:15:00|3377.25|3376.95|3377.28|3376.98|3378.29|3377.86|3376.95|3376.52|154
1754353200000|2025-08-05 00:20:00|3377.18|3376.78|3377.64|3377.34|3378.68|3378.38|3377.03|3376.56|116
1754353500000|2025-08-05 00:25:00|3377.65|3377.35|3377.68|3377.18|3378.14|3377.79|3376.97|3376.67|173
1754353800000|2025-08-05 00:30:00|3377.73|3377.23|3379.63|3379.33|3379.7|3379.4|3377.73|3377.23|225
1754354100000|2025-08-05 00:35:00|3379.56|3379.26|3378.91|3378.61|3379.77|3379.47|3378.91|3378.41|197
1754354400000|2025-08-05 00:40:00|3378.93|3378.63|3379.76|3379.46|3380.61|3380.18|3378.56|3378.11|211
1754354700000|2025-08-05 00:45:00|3379.93|3379.43|3380.57|3380.27|3381.7|3381.4|3379.76|3379.43|347
1754355000000|2025-08-05 00:50:00|3380.42|3380.12|3380.82|3380.52|3381.66|3381.16|3380.39|3380.09|218
1754355300000|2025-08-05 00:55:00|3380.87|3380.57|3380.12|3379.62|3380.87|3380.57|3379.37|3379.07|305
1754355600000|2025-08-05 01:00:00|3379.91|3379.61|3380.09|3379.59|3381.87|3381.53|3379.87|3379.57|401
1754355900000|2025-08-05 01:05:00|3380.08|3379.79|3381.8|3381.5|3382.85|3382.47|3379.74|3379.44|560
1754356200000|2025-08-05 01:10:00|3381.85|3381.55|3379.7|3379.4|3382.28|3381.98|3379.39|3379.06|309
1754356500000|2025-08-05 01:15:00|3379.75|3379.45|3380.38|3379.88|3380.48|3380.11|3379.2|3378.83|244
1754356800000|2025-08-05 01:20:00|3380.25|3379.95|3379.68|3379.18|3380.72|3380.22|3379.19|3378.89|264
1754357100000|2025-08-05 01:25:00|3379.58|3379.08|3380.13|3379.83|3380.24|3379.88|3378.31|3377.81|220
1754357400000|2025-08-05 01:30:00|3380.11|3379.81|3380.73|3380.43|3382.4|3382.1|3380.11|3379.81|348
1754357700000|2025-08-05 01:35:00|3380.63|3380.33|3381.08|3380.78|3381.33|3380.83|3379.81|3379.51|257
1754358000000|2025-08-05 01:40:00|3381.03|3380.73|3381.2|3380.7|3381.63|3381.13|3379.84|3379.52|275
1754358300000|2025-08-05 01:45:00|3381.07|3380.77|3381.53|3381.23|3381.95|3381.52|3380.7|3380.2|231
1754358600000|2025-08-05 01:50:00|3381.73|3381.43|3381.55|3381.05|3381.94|3381.45|3380.37|3380.07|171
1754358900000|2025-08-05 01:55:00|3381.65|3381.15|3379.37|3379.07|3381.71|3381.31|3379.32|3379.02|149
1754359200000|2025-08-05 02:00:00|3379.27|3378.97|3380.2|3379.9|3380.81|3380.51|3378.37|3378.04|270
1754359500000|2025-08-05 02:05:00|3380.21|3379.71|3380.34|3380.04|3380.66|3380.27|3379.3|3378.92|212
1754359800000|2025-08-05 02:10:00|3380.33|3380.03|3380.58|3380.28|3381.46|3381.16|3380.02|3379.71|289
1754360100000|2025-08-05 02:15:00|3380.63|3380.33|3379.31|3378.81|3381.6|3381.3|3378.65|3378.32|268
1754360400000|2025-08-05 02:20:00|3379.07|3378.77|3376.8|3376.5|3379.07|3378.77|3376.45|3375.95|262
1754360700000|2025-08-05 02:25:00|3376.75|3376.45|3376.04|3375.74|3377.08|3376.61|3375.71|3375.31|204
1754361000000|2025-08-05 02:30:00|3375.74|3375.44|3377.3|3377|3377.65|3377.21|3374.55|3374.11|457
1754361300000|2025-08-05 02:35:00|3377.35|3377.05|3376.47|3376.17|3378.57|3378.13|3376.37|3376.02|306
1754361600000|2025-08-05 02:40:00|3376.52|3376.22|3375.44|3375.14|3377.31|3376.81|3375.44|3375.14|230
1754361900000|2025-08-05 02:45:00|3375.46|3375.16|3375.47|3375.17|3376.07|3375.77|3374.93|3374.61|228
1754362200000|2025-08-05 02:50:00|3375.49|3375.19|3376.26|3375.76|3376.39|3375.89|3374.06|3373.7|194
1754362500000|2025-08-05 02:55:00|3376.21|3375.71|3373.83|3373.53|3376.53|3376.23|3373.79|3373.35|208
1754362800000|2025-08-05 03:00:00|3373.74|3373.44|3374.97|3374.67|3375.37|3375.05|3373.48|3373.05|206
1754363100000|2025-08-05 03:05:00|3375.07|3374.77|3374.49|3374.19|3375.07|3374.77|3374.07|3373.68|145
1754363400000|2025-08-05 03:10:00|3374.47|3374.17|3373.65|3373.35|3374.47|3374.17|3373.59|3373.26|160
1754363700000|2025-08-05 03:15:00|3373.67|3373.37|3374.9|3374.6|3375|3374.62|3372.93|3372.49|224
1754364000000|2025-08-05 03:20:00|3375.05|3374.75|3374.29|3373.99|3375.92|3375.52|3373.88|3373.58|225
1754364300000|2025-08-05 03:25:00|3374.28|3373.98|3373.48|3373.18|3374.42|3373.98|3373.38|3372.99|122
1754364600000|2025-08-05 03:30:00|3373.59|3373.09|3373.83|3373.53|3374.32|3373.96|3373.2|3372.85|129
1754364900000|2025-08-05 03:35:00|3373.78|3373.48|3372.79|3372.49|3373.97|3373.67|3372.75|3372.26|107
1754365200000|2025-08-05 03:40:00|3372.78|3372.48|3373.27|3372.97|3373.62|3373.3|3372.53|3372.03|102
1754365500000|2025-08-05 03:45:00|3373.29|3372.99|3374.12|3373.82|3374.69|3374.39|3372.23|3371.78|185
1754365800000|2025-08-05 03:50:00|3374.17|3373.87|3374.92|3374.62|3374.92|3374.62|3372.9|3372.6|165
1754366100000|2025-08-05 03:55:00|3375.12|3374.82|3372.26|3371.96|3375.12|3374.82|3372.26|3371.87|202
1754366400000|2025-08-05 04:00:00|3372.16|3371.86|3372.29|3371.99|3372.76|3372.46|3371.79|3371.29|170
1754366700000|2025-08-05 04:05:00|3372.24|3371.94|3371.58|3371.28|3372.77|3372.36|3371.25|3370.9|175
1754367000000|2025-08-05 04:10:00|3371.59|3371.09|3372.53|3372.23|3373.62|3373.17|3371.52|3371.09|192
1754367300000|2025-08-05 04:15:00|3372.77|3372.47|3372.8|3372.5|3373.18|3372.8|3372.3|3372|121
1754367600000|2025-08-05 04:20:00|3372.9|3372.6|3372.72|3372.42|3372.92|3372.62|3372.47|3372.15|70
1754367900000|2025-08-05 04:25:00|3372.79|3372.49|3372.61|3372.11|3372.94|3372.5|3371.88|3371.58|109
1754368200000|2025-08-05 04:30:00|3372.59|3372.29|3371.85|3371.55|3372.85|3372.44|3371.61|3371.24|117
1754368500000|2025-08-05 04:35:00|3371.9|3371.6|3372.43|3371.93|3372.53|3372.03|3371.68|3371.19|87
1754368800000|2025-08-05 04:40:00|3372.44|3371.94|3372.33|3371.83|3372.84|3372.34|3371.51|3371.16|93
1754369100000|2025-08-05 04:45:00|3372.35|3371.85|3372.83|3372.33|3373.05|3372.59|3371.6|3371.23|109
1754369400000|2025-08-05 04:50:00|3372.84|3372.34|3371.99|3371.49|3372.84|3372.34|3371.74|3371.36|76
1754369700000|2025-08-05 04:55:00|3372.01|3371.51|3371.25|3370.75|3372.79|3372.29|3371.25|3370.75|180
1754370000000|2025-08-05 05:00:00|3371.2|3370.7|3370.6|3370.3|3371.57|3371.1|3369.81|3369.39|305
1754370300000|2025-08-05 05:05:00|3370.65|3370.35|3370.19|3369.89|3371|3370.56|3369.1|3368.65|303
1754370600000|2025-08-05 05:10:00|3370.26|3369.96|3369.01|3368.71|3370.73|3370.28|3368.73|3368.4|285
1754370900000|2025-08-05 05:15:00|3369.11|3368.81|3369.09|3368.79|3369.53|3369.03|3367.84|3367.36|431
1754371200000|2025-08-05 05:20:00|3369.14|3368.84|3370.11|3369.81|3371.2|3370.76|3369.14|3368.84|418
1754371500000|2025-08-05 05:25:00|3370.18|3369.88|3369.48|3369.18|3370.49|3370.19|3369.06|3368.56|256
1754371800000|2025-08-05 05:30:00|3369.49|3369.19|3370.64|3370.34|3371.72|3371.22|3369.37|3369.07|375
1754372100000|2025-08-05 05:35:00|3370.7|3370.4|3371.92|3371.62|3372.11|3371.78|3370.58|3370.28|390
1754372400000|2025-08-05 05:40:00|3371.89|3371.59|3370.62|3370.32|3372.39|3372.09|3370.22|3369.81|281
1754372700000|2025-08-05 05:45:00|3370.57|3370.27|3372.3|3372|3372.55|3372.2|3370.35|3370.05|268
1754373000000|2025-08-05 05:50:00|3372.29|3371.99|3373.24|3372.74|3373.24|3372.75|3371.59|3371.21|190
1754373300000|2025-08-05 05:55:00|3373.23|3372.73|3374.44|3374.14|3374.65|3374.22|3372.02|3371.62|356
1754373600000|2025-08-05 06:00:00|3374.49|3374.19|3372.05|3371.75|3374.73|3374.24|3372.05|3371.57|307
1754373900000|2025-08-05 06:05:00|3372.12|3371.82|3370.83|3370.53|3372.28|3371.9|3370.45|3370.15|262
1754374200000|2025-08-05 06:10:00|3370.88|3370.58|3371.1|3370.8|3371.35|3371|3370.23|3369.9|333
1754374500000|2025-08-05 06:15:00|3371.14|3370.64|3369.41|3369.11|3371.25|3370.8|3369.3|3369|220
1754374800000|2025-08-05 06:20:00|3369.44|3369.14|3369.86|3369.36|3371.43|3370.99|3368.68|3368.23|341
1754375100000|2025-08-05 06:25:00|3369.96|3369.46|3369.7|3369.4|3370.54|3370.14|3369.16|3368.78|284
1754375400000|2025-08-05 06:30:00|3369.77|3369.47|3369.28|3368.98|3370.73|3370.43|3368.71|3368.37|348
1754375700000|2025-08-05 06:35:00|3369.3|3369|3368.68|3368.38|3369.3|3369|3368.2|3367.73|236
1754376000000|2025-08-05 06:40:00|3368.72|3368.42|3366.74|3366.44|3368.84|3368.42|3366.74|3366.44|417
1754376300000|2025-08-05 06:45:00|3366.7|3366.4|3367.27|3366.97|3368.15|3367.85|3365.82|3365.5|484
1754376600000|2025-08-05 06:50:00|3367.22|3366.92|3367.32|3367.02|3368.64|3368.16|3366.66|3366.36|345
1754376900000|2025-08-05 06:55:00|3367.34|3367.04|3366.36|3365.86|3367.93|3367.52|3366.13|3365.83|361
1754377200000|2025-08-05 07:00:00|3366.39|3366.09|3368.24|3367.94|3368.54|3368.18|3366.19|3365.89|459
1754377500000|2025-08-05 07:05:00|3368.27|3367.97|3369.52|3369.22|3370.83|3370.53|3368.27|3367.97|617
1754377800000|2025-08-05 07:10:00|3369.57|3369.27|3369.5|3369.2|3371.46|3371.1|3368.84|3368.54|445
1754378100000|2025-08-05 07:15:00|3369.57|3369.07|3371.31|3371.01|3372.2|3371.7|3369.2|3368.9|430
1754378400000|2025-08-05 07:20:00|3371.3|3371|3373.63|3373.33|3374.29|3373.79|3370.85|3370.37|500
1754378700000|2025-08-05 07:25:00|3373.68|3373.38|3374.6|3374.3|3375.07|3374.62|3373.45|3372.96|477
1754379000000|2025-08-05 07:30:00|3374.7|3374.4|3375.49|3375.19|3375.8|3375.42|3373.5|3373.2|425
1754379300000|2025-08-05 07:35:00|3375.44|3375.14|3374.26|3373.96|3375.82|3375.49|3373.57|3373.27|315
1754379600000|2025-08-05 07:40:00|3374.27|3373.97|3373.8|3373.5|3374.47|3374.17|3372.4|3372.02|411
1754379900000|2025-08-05 07:45:00|3373.83|3373.33|3372.49|3372.19|3373.83|3373.33|3371.46|3371.16|501
1754380200000|2025-08-05 07:50:00|3372.39|3372.09|3372.26|3371.96|3372.67|3372.36|3371.54|3371.24|402
1754380500000|2025-08-05 07:55:00|3372.18|3371.88|3374.01|3373.71|3374.75|3374.44|3372.09|3371.73|405
1754380800000|2025-08-05 08:00:00|3373.99|3373.69|3372.45|3372.15|3373.99|3373.69|3372.03|3371.73|462
1754381100000|2025-08-05 08:05:00|3372.42|3372.12|3371.92|3371.62|3373.28|3372.79|3370.77|3370.44|488
1754381400000|2025-08-05 08:10:00|3371.97|3371.67|3372.31|3372.01|3373.56|3373.15|3371.61|3371.25|359
1754381700000|2025-08-05 08:15:00|3372.35|3372.05|3372.4|3372.1|3372.92|3372.62|3371.43|3371.13|398
1754382000000|2025-08-05 08:20:00|3372.43|3372.13|3373.99|3373.69|3374.95|3374.65|3372.36|3371.89|596
1754382300000|2025-08-05 08:25:00|3374|3373.7|3372.95|3372.65|3374|3373.7|3372.48|3372.18|419
1754382600000|2025-08-05 08:30:00|3372.89|3372.59|3373.59|3373.29|3373.95|3373.45|3371.92|3371.62|439
1754382900000|2025-08-05 08:35:00|3373.53|3373.23|3371.88|3371.38|3373.68|3373.38|3371.61|3371.21|237
1754383200000|2025-08-05 08:40:00|3371.89|3371.39|3369.28|3368.98|3371.89|3371.44|3368.88|3368.58|428
1754383500000|2025-08-05 08:45:00|3369.33|3369.03|3368.44|3368.14|3369.71|3369.41|3367.81|3367.36|534
1754383800000|2025-08-05 08:50:00|3368.45|3368.15|3366.92|3366.62|3368.65|3368.35|3366.46|3366.16|604
1754384100000|2025-08-05 08:55:00|3366.89|3366.59|3366.26|3365.96|3368.16|3367.86|3366.17|3365.8|925
1754384400000|2025-08-05 09:00:00|3366.27|3365.97|3365.23|3364.93|3366.65|3366.3|3364.31|3363.87|905
1754384700000|2025-08-05 09:05:00|3365.21|3364.91|3366.02|3365.72|3366.1|3365.77|3365.09|3364.65|721
1754385000000|2025-08-05 09:10:00|3365.99|3365.69|3365.61|3365.31|3366.41|3366|3365.03|3364.73|346
1754385300000|2025-08-05 09:15:00|3365.51|3365.21|3365.74|3365.44|3366.65|3366.35|3364.98|3364.68|280
1754385600000|2025-08-05 09:20:00|3365.69|3365.39|3365.66|3365.36|3366.53|3366.12|3365.34|3365.04|281
1754385900000|2025-08-05 09:25:00|3365.61|3365.31|3365.34|3365.04|3366.39|3366.09|3365.13|3364.63|207
1754386200000|2025-08-05 09:30:00|3365.29|3364.99|3363.55|3363.25|3365.51|3365.13|3363.08|3362.61|564
1754386500000|2025-08-05 09:35:00|3363.5|3363.2|3362.85|3362.55|3364.39|3364.08|3362.81|3362.5|319
1754386800000|2025-08-05 09:40:00|3362.89|3362.59|3363.94|3363.64|3364.34|3363.91|3362.16|3361.86|416
1754387100000|2025-08-05 09:45:00|3364.29|3363.99|3365.55|3365.25|3365.84|3365.34|3362.67|3362.37|486
1754387400000|2025-08-05 09:50:00|3365.54|3365.24|3361.13|3360.83|3365.75|3365.3|3360.78|3360.37|453
1754387700000|2025-08-05 09:55:00|3361|3360.7|3359.89|3359.59|3361.6|3361.3|3358.96|3358.66|915
1754388000000|2025-08-05 10:00:00|3359.99|3359.49|3361.41|3361.11|3362.12|3361.82|3359.07|3358.65|622
1754388300000|2025-08-05 10:05:00|3361.51|3361.21|3357.11|3356.81|3361.68|3361.24|3356.89|3356.59|622
1754388600000|2025-08-05 10:10:00|3357.15|3356.65|3357.01|3356.71|3358.43|3358.13|3355.07|3354.77|886
1754388900000|2025-08-05 10:15:00|3357.09|3356.79|3356.67|3356.37|3357.57|3357.07|3354.78|3354.48|554
1754389200000|2025-08-05 10:20:00|3356.65|3356.35|3357.83|3357.53|3358.58|3358.19|3356.45|3356.15|381
1754389500000|2025-08-05 10:25:00|3357.78|3357.48|3356.65|3356.35|3358.27|3357.97|3356.6|3356.3|346
1754389800000|2025-08-05 10:30:00|3356.64|3356.34|3356.82|3356.52|3358.06|3357.56|3356.2|3355.74|331
1754390100000|2025-08-05 10:35:00|3356.87|3356.57|3357.9|3357.6|3358.15|3357.69|3356.39|3356.09|237
1754390400000|2025-08-05 10:40:00|3357.85|3357.55|3358.17|3357.87|3358.36|3358.06|3356.7|3356.39|284
1754390700000|2025-08-05 10:45:00|3358.06|3357.76|3356.64|3356.34|3358.37|3358.07|3356.05|3355.6|320
1754391000000|2025-08-05 10:50:00|3356.5|3356.2|3355.8|3355.5|3357.15|3356.83|3355.55|3355.13|372
1754391300000|2025-08-05 10:55:00|3355.79|3355.49|3353.46|3353.16|3356.54|3356.12|3353.09|3352.59|708
1754391600000|2025-08-05 11:00:00|3353.49|3353.19|3353.01|3352.71|3354.69|3354.39|3351.64|3351.25|832
1754391900000|2025-08-05 11:05:00|3353.11|3352.81|3353.73|3353.43|3354.16|3353.73|3352.45|3352.09|437
1754392200000|2025-08-05 11:10:00|3353.92|3353.42|3353.7|3353.4|3353.99|3353.58|3352.39|3352.07|318
1754392500000|2025-08-05 11:15:00|3353.73|3353.43|3352.99|3352.49|3354.1|3353.8|3352.18|3351.84|386
1754392800000|2025-08-05 11:20:00|3352.74|3352.44|3353.26|3352.76|3354.36|3354.06|3352.49|3352.14|403
1754393100000|2025-08-05 11:25:00|3353.36|3352.86|3352.48|3352.18|3353.58|3353.09|3352.11|3351.61|231
1754393400000|2025-08-05 11:30:00|3352.28|3351.98|3350.89|3350.59|3353.14|3352.84|3350.34|3349.88|470
1754393700000|2025-08-05 11:35:00|3350.8|3350.5|3350.52|3350.22|3353.15|3352.85|3349.94|3349.64|626
1754394000000|2025-08-05 11:40:00|3350.53|3350.23|3351.74|3351.44|3352.69|3352.34|3350.19|3349.83|339
1754394300000|2025-08-05 11:45:00|3351.59|3351.29|3352.79|3352.29|3354.46|3354.01|3351.59|3351.29|361
1754394600000|2025-08-05 11:50:00|3352.8|3352.5|3353.91|3353.61|3354.59|3354.29|3352.8|3352.5|341
1754394900000|2025-08-05 11:55:00|3353.87|3353.57|3351.81|3351.31|3353.87|3353.57|3351.15|3350.78|349
1754395200000|2025-08-05 12:00:00|3351.49|3350.99|3352.24|3351.94|3353.6|3353.1|3350.03|3349.73|462
1754395500000|2025-08-05 12:05:00|3352.23|3351.93|3354.7|3354.4|3355.05|3354.55|3352.17|3351.87|408
1754395800000|2025-08-05 12:10:00|3354.6|3354.3|3353.69|3353.19|3355.61|3355.26|3351.84|3351.54|638
1754396100000|2025-08-05 12:15:00|3353.4|3352.9|3354.89|3354.59|3356.05|3355.75|3352.33|3351.99|678
1754396400000|2025-08-05 12:20:00|3354.84|3354.54|3358.05|3357.75|3358.35|3358.05|3354.14|3353.81|1026
1754396700000|2025-08-05 12:25:00|3357.85|3357.55|3361.2|3360.7|3361.27|3360.77|3357.85|3357.55|951
1754397000000|2025-08-05 12:30:00|3361.22|3360.72|3363.33|3363.03|3364.76|3364.3|3360.3|3360|1011
1754397300000|2025-08-05 12:35:00|3363.48|3363.18|3363.86|3363.56|3366.17|3365.87|3363.09|3362.64|852
1754397600000|2025-08-05 12:40:00|3363.93|3363.63|3363.86|3363.56|3364.46|3364.13|3362.73|3362.4|614
1754397900000|2025-08-05 12:45:00|3363.87|3363.37|3365.25|3364.95|3365.34|3365.04|3363.04|3362.65|466
1754398200000|2025-08-05 12:50:00|3365.33|3365.03|3365.77|3365.47|3366.86|3366.41|3364.01|3363.71|695
1754398500000|2025-08-05 12:55:00|3365.78|3365.28|3366.17|3365.87|3367.34|3367.04|3365.72|3365.28|728
1754398800000|2025-08-05 13:00:00|3366.32|3366.02|3367.11|3366.81|3368.53|3368.23|3366.02|3365.72|976
1754399100000|2025-08-05 13:05:00|3366.91|3366.61|3367.35|3367.05|3369.35|3368.85|3366.67|3366.36|717
1754399400000|2025-08-05 13:10:00|3367.3|3367|3369.21|3368.91|3369.4|3369.1|3366.92|3366.57|461
1754399700000|2025-08-05 13:15:00|3369.11|3368.81|3369.2|3368.9|3370.42|3369.92|3368.68|3368.38|697
1754400000000|2025-08-05 13:20:00|3369.21|3368.91|3370.31|3370.01|3371.45|3371.15|3369.2|3368.9|583
1754400300000|2025-08-05 13:25:00|3370.21|3369.91|3370.48|3369.98|3371.82|3371.48|3369.8|3369.5|452
1754400600000|2025-08-05 13:30:00|3370.53|3370.03|3376.24|3375.94|3376.38|3376.08|3369.31|3369.01|1352
1754400900000|2025-08-05 13:35:00|3376.44|3376.14|3378.35|3378.05|3380.15|3379.85|3375.74|3375.37|1460
1754401200000|2025-08-05 13:40:00|3378.25|3377.95|3377.04|3376.54|3379.69|3379.37|3376.63|3376.13|889
1754401500000|2025-08-05 13:45:00|3377.11|3376.61|3377.44|3377.14|3378.81|3378.51|3375.11|3374.73|878
1754401800000|2025-08-05 13:50:00|3377.54|3377.24|3373.43|3373.13|3377.57|3377.27|3373.27|3372.97|779
1754402100000|2025-08-05 13:55:00|3373.6|3373.3|3373.88|3373.38|3376.07|3375.61|3372.21|3371.91|861
1754402400000|2025-08-05 14:00:00|3373.96|3373.46|3376.52|3376.22|3381.25|3380.79|3372.54|3372.17|1813
1754402700000|2025-08-05 14:05:00|3376.64|3376.14|3375.08|3374.78|3378.24|3377.82|3374.89|3374.51|1207
1754403000000|2025-08-05 14:10:00|3375.13|3374.83|3372.98|3372.68|3375.13|3374.83|3370.62|3370.32|1228
1754403300000|2025-08-05 14:15:00|3373.04|3372.74|3377.15|3376.65|3377.77|3377.47|3373.04|3372.74|999
1754403600000|2025-08-05 14:20:00|3377.1|3376.6|3382.57|3382.27|3382.57|3382.27|3375.66|3375.24|1133
1754403900000|2025-08-05 14:25:00|3382.59|3382.29|3380.14|3379.64|3382.7|3382.4|3379.21|3378.76|1269
1754404200000|2025-08-05 14:30:00|3380.24|3379.74|3382.32|3382.02|3382.64|3382.28|3379.04|3378.57|973
1754404500000|2025-08-05 14:35:00|3382.35|3382.05|3382.9|3382.6|3383.37|3382.98|3381.08|3380.67|893
1754404800000|2025-08-05 14:40:00|3382.95|3382.65|3384.46|3384.16|3385.05|3384.67|3381.7|3381.2|984
1754405100000|2025-08-05 14:45:00|3384.5|3384.2|3383.71|3383.41|3384.83|3384.53|3382.66|3382.23|852
1754405400000|2025-08-05 14:50:00|3383.81|3383.51|3386.54|3386.24|3386.72|3386.42|3383.56|3383.2|908
1754405700000|2025-08-05 14:55:00|3386.55|3386.25|3385.43|3385.13|3386.91|3386.59|3385.14|3384.84|770
1754406000000|2025-08-05 15:00:00|3385.47|3385.17|3385.68|3385.38|3386.97|3386.67|3384.46|3384.03|761
1754406300000|2025-08-05 15:05:00|3385.83|3385.53|3386.84|3386.54|3387.79|3387.49|3385.78|3385.48|606
1754406600000|2025-08-05 15:10:00|3386.89|3386.59|3386.35|3386.05|3386.94|3386.64|3385.15|3384.85|559
1754406900000|2025-08-05 15:15:00|3386.54|3386.24|3388.01|3387.71|3388.25|3387.95|3386|3385.7|591
1754407200000|2025-08-05 15:20:00|3388.02|3387.72|3385.92|3385.62|3388.02|3387.72|3385.55|3385.25|452
1754407500000|2025-08-05 15:25:00|3385.72|3385.42|3384.97|3384.67|3386.39|3386.09|3383.86|3383.56|551
1754407800000|2025-08-05 15:30:00|3385.17|3384.87|3382.93|3382.63|3386.83|3386.53|3382.33|3382.03|742
1754408100000|2025-08-05 15:35:00|3382.94|3382.64|3384.69|3384.39|3385.72|3385.33|3382.4|3382.1|501
1754408400000|2025-08-05 15:40:00|3384.32|3384.02|3386.9|3386.6|3387.07|3386.77|3383.96|3383.66|551
1754408700000|2025-08-05 15:45:00|3387|3386.7|3389.03|3388.73|3389.37|3389.07|3387|3386.7|641
1754409000000|2025-08-05 15:50:00|3389.05|3388.75|3389.66|3389.36|3390.54|3390.14|3388.97|3388.67|636
1754409300000|2025-08-05 15:55:00|3389.61|3389.31|3389.74|3389.44|3390.11|3389.78|3389.23|3388.93|309
1754409600000|2025-08-05 16:00:00|3389.77|3389.47|3390.27|3389.97|3390.76|3390.46|3389.68|3389.25|429
1754409900000|2025-08-05 16:05:00|3390.22|3389.92|3389.11|3388.81|3390.38|3389.99|3388.85|3388.55|357
1754410200000|2025-08-05 16:10:00|3389.06|3388.76|3387.39|3387.09|3389.52|3389.22|3386.6|3386.3|509
1754410500000|2025-08-05 16:15:00|3387.32|3387.02|3383.52|3383.22|3387.54|3387.24|3381.78|3381.39|710
1754410800000|2025-08-05 16:20:00|3383.51|3383.21|3383.73|3383.43|3384.21|3383.9|3382.65|3382.35|393
1754411100000|2025-08-05 16:25:00|3383.74|3383.44|3382.66|3382.36|3383.9|3383.6|3382.09|3381.73|383
1754411400000|2025-08-05 16:30:00|3382.64|3382.34|3382.52|3382.22|3383.57|3383.2|3376.98|3376.68|918
1754411700000|2025-08-05 16:35:00|3382.47|3382.17|3379.99|3379.69|3382.81|3382.31|3378.54|3378.24|630
1754412000000|2025-08-05 16:40:00|3380.04|3379.74|3380.57|3380.27|3382.04|3381.74|3379.54|3379.24|348
1754412300000|2025-08-05 16:45:00|3380.64|3380.34|3379.67|3379.37|3380.82|3380.45|3378.9|3378.6|491
1754412600000|2025-08-05 16:50:00|3379.82|3379.52|3380.91|3380.61|3382.16|3381.86|3379.82|3379.52|374
1754412900000|2025-08-05 16:55:00|3381.06|3380.76|3382.4|3382.1|3382.52|3382.22|3380.91|3380.61|348
1754413200000|2025-08-05 17:00:00|3382.43|3382.13|3381.53|3381.23|3382.69|3382.39|3380.33|3380.03|311
1754413500000|2025-08-05 17:05:00|3381.49|3381.19|3381.4|3381.1|3381.98|3381.68|3380.71|3380.41|185
1754413800000|2025-08-05 17:10:00|3381.35|3381.05|3381.43|3381.13|3381.95|3381.65|3380.62|3380.32|191
1754414100000|2025-08-05 17:15:00|3381.33|3381.03|3381.58|3381.28|3382.86|3382.56|3381.1|3380.8|293
1754414400000|2025-08-05 17:20:00|3381.53|3381.23|3381.22|3380.92|3381.89|3381.59|3380.45|3380.15|185
1754414700000|2025-08-05 17:25:00|3381.27|3380.97|3380.47|3380.17|3381.3|3381|3379.39|3379.09|455
1754415000000|2025-08-05 17:30:00|3380.43|3380.13|3381.37|3381.07|3382.28|3381.88|3380.25|3379.95|264
1754415300000|2025-08-05 17:35:00|3381.38|3381.08|3382.79|3382.49|3382.83|3382.49|3380.83|3380.47|177
1754415600000|2025-08-05 17:40:00|3382.76|3382.46|3382.11|3381.81|3383.32|3382.92|3381.78|3381.48|361
1754415900000|2025-08-05 17:45:00|3382.37|3381.87|3380.61|3380.31|3382.37|3381.96|3380.35|3380.05|285
1754416200000|2025-08-05 17:50:00|3380.56|3380.26|3380.44|3380.14|3381.11|3380.76|3379.27|3378.97|336
1754416500000|2025-08-05 17:55:00|3380.43|3380.13|3380.44|3380.14|3380.93|3380.63|3379.8|3379.5|252
1754416800000|2025-08-05 18:00:00|3380.51|3380.21|3379.37|3379.07|3380.65|3380.24|3379.2|3378.9|224
1754417100000|2025-08-05 18:05:00|3379.9|3379.6|3380.33|3380.03|3380.72|3380.42|3379.63|3379.33|308
1754417400000|2025-08-05 18:10:00|3380.31|3380.01|3379.54|3379.24|3380.43|3380.13|3378.98|3378.68|186
1754417700000|2025-08-05 18:15:00|3379.49|3379.19|3378.79|3378.49|3379.89|3379.59|3378.57|3378.27|189
1754418000000|2025-08-05 18:20:00|3378.84|3378.54|3381.17|3380.87|3381.27|3380.97|3378.83|3378.53|416
1754418300000|2025-08-05 18:25:00|3381.15|3380.85|3379.78|3379.48|3381.53|3381.23|3379.75|3379.45|378
1754418600000|2025-08-05 18:30:00|3379.79|3379.49|3380|3379.7|3380.02|3379.72|3379.02|3378.72|286
1754418900000|2025-08-05 18:35:00|3380.06|3379.76|3380.89|3380.59|3381.36|3381.06|3380.06|3379.76|135
1754419200000|2025-08-05 18:40:00|3380.94|3380.64|3380.06|3379.76|3380.99|3380.64|3379.84|3379.54|143
1754419500000|2025-08-05 18:45:00|3379.96|3379.66|3380.9|3380.6|3380.93|3380.63|3379.73|3379.43|254
1754419800000|2025-08-05 18:50:00|3380.97|3380.67|3380.16|3379.86|3381.03|3380.73|3379.55|3379.25|288
1754420100000|2025-08-05 18:55:00|3380.18|3379.88|3380.17|3379.87|3380.71|3380.41|3379.76|3379.46|154
1754420400000|2025-08-05 19:00:00|3380.15|3379.85|3378.87|3378.57|3380.44|3380.14|3378.33|3378.02|240
1754420700000|2025-08-05 19:05:00|3378.96|3378.66|3379.82|3379.52|3379.82|3379.52|3378.36|3378.06|299
1754421000000|2025-08-05 19:10:00|3379.8|3379.5|3380.34|3380.04|3380.44|3380.14|3379.51|3379.21|223
1754421300000|2025-08-05 19:15:00|3380.39|3380.09|3380.84|3380.54|3381.59|3381.29|3380.18|3379.88|253
1754421600000|2025-08-05 19:20:00|3380.88|3380.58|3380.86|3380.56|3381.44|3381.14|3380.59|3380.29|333
1754421900000|2025-08-05 19:25:00|3380.82|3380.52|3379.95|3379.65|3380.85|3380.53|3379.74|3379.44|246
1754422200000|2025-08-05 19:30:00|3379.81|3379.51|3380.73|3380.43|3381.13|3380.83|3379.65|3379.34|345
1754422500000|2025-08-05 19:35:00|3380.8|3380.5|3380.56|3380.26|3381.37|3381.07|3380.5|3380.2|353
1754422800000|2025-08-05 19:40:00|3380.61|3380.31|3379.87|3379.57|3380.8|3380.5|3379.5|3379.16|339
1754423100000|2025-08-05 19:45:00|3379.94|3379.64|3379.49|3379.19|3380.16|3379.82|3379.23|3378.93|429
1754423400000|2025-08-05 19:50:00|3379.58|3379.28|3380.57|3380.27|3380.66|3380.36|3379.48|3379.18|436
1754423700000|2025-08-05 19:55:00|3380.51|3380.21|3379.29|3378.99|3380.88|3380.58|3379.12|3378.82|633
1754424000000|2025-08-05 20:00:00|3379.12|3378.82|3379.85|3379.35|3379.85|3379.54|3379.12|3378.78|152
1754424300000|2025-08-05 20:05:00|3379.72|3379.42|3380.13|3379.83|3380.55|3380.25|3379.59|3379.29|107
1754424600000|2025-08-05 20:10:00|3380.2|3379.9|3380.05|3379.75|3380.54|3380.24|3379.44|3379.14|112
1754424900000|2025-08-05 20:15:00|3380.03|3379.73|3380.42|3380.12|3381.06|3380.56|3379.87|3379.57|85
1754425200000|2025-08-05 20:20:00|3380.44|3380.14|3380.08|3379.78|3380.57|3380.14|3379.83|3379.53|80
1754425500000|2025-08-05 20:25:00|3380.11|3379.81|3380.35|3379.85|3380.37|3380|3379.94|3379.64|60
1754425800000|2025-08-05 20:30:00|3380.12|3379.82|3379.23|3378.93|3380.12|3379.82|3379.05|3378.75|72
1754426100000|2025-08-05 20:35:00|3379.18|3378.88|3380.29|3379.99|3380.38|3380.04|3378.66|3378.36|136
1754426400000|2025-08-05 20:40:00|3380.19|3379.89|3380.13|3379.83|3380.86|3380.38|3379.92|3379.5|88
1754426700000|2025-08-05 20:45:00|3380.18|3379.88|3379.16|3378.86|3380.33|3380.03|3379.16|3378.86|120
1754427000000|2025-08-05 20:50:00|3379.44|3379.14|3380.79|3380.49|3381.12|3380.79|3379.44|3379.14|117
1754427300000|2025-08-05 20:55:00|3380.84|3380.54|3380.73|3380.23|3381.29|3380.95|3380.4|3380.1|164
1754431200000|2025-08-05 22:00:00|3381.43|3380.93|3381.53|3381.03|3382.55|3382.05|3381.43|3380.93|88
1754431500000|2025-08-05 22:05:00|3381.33|3380.83|3380.81|3380.31|3381.33|3380.83|3380.17|3379.67|118
1754431800000|2025-08-05 22:10:00|3380.83|3380.33|3380.38|3379.88|3381.06|3380.62|3380.07|3379.57|70
1754432100000|2025-08-05 22:15:00|3380.33|3379.83|3379.25|3378.95|3380.33|3379.92|3379.25|3378.94|106
1754432400000|2025-08-05 22:20:00|3379.47|3378.97|3379.93|3379.63|3380.13|3379.76|3379.18|3378.82|123
1754432700000|2025-08-05 22:25:00|3379.63|3379.33|3379.29|3378.99|3380.12|3379.77|3379.26|3378.82|55
1754433000000|2025-08-05 22:30:00|3379.33|3379.03|3378.38|3378.08|3379.72|3379.4|3378.27|3377.77|95
1754433300000|2025-08-05 22:35:00|3378.66|3378.36|3379.18|3378.88|3379.62|3379.32|3378.51|3378.21|104
1754433600000|2025-08-05 22:40:00|3379.2|3378.9|3380.06|3379.76|3380.21|3379.76|3379.2|3378.9|70
1754433900000|2025-08-05 22:45:00|3380.02|3379.72|3380.73|3380.43|3380.77|3380.47|3379.74|3379.44|71
1754434200000|2025-08-05 22:50:00|3380.72|3380.42|3380.02|3379.72|3380.8|3380.43|3379.88|3379.38|92
1754434500000|2025-08-05 22:55:00|3380|3379.7|3379.86|3379.56|3380.32|3379.98|3379.73|3379.43|56
1754434800000|2025-08-05 23:00:00|3379.76|3379.46|3380.3|3379.8|3380.82|3380.44|3379.18|3378.85|159
1754435100000|2025-08-05 23:05:00|3380.29|3379.99|3381.07|3380.77|3381.2|3380.82|3380.09|3379.77|77
1754435400000|2025-08-05 23:10:00|3380.97|3380.67|3381.24|3380.94|3381.84|3381.36|3380.92|3380.62|100
1754435700000|2025-08-05 23:15:00|3381.47|3380.97|3382.17|3381.87|3382.62|3382.17|3381.04|3380.61|94
1754436000000|2025-08-05 23:20:00|3382.32|3381.82|3381.78|3381.48|3382.32|3381.99|3381.5|3381.03|76
1754436300000|2025-08-05 23:25:00|3381.87|3381.37|3382.24|3381.94|3382.72|3382.22|3381.77|3381.37|72
1754436600000|2025-08-05 23:30:00|3382.34|3382.04|3382.91|3382.61|3383.47|3383.02|3382.34|3382.04|124
1754436900000|2025-08-05 23:35:00|3382.99|3382.49|3382.57|3382.27|3383.72|3383.36|3382.25|3381.85|167
1754437200000|2025-08-05 23:40:00|3382.67|3382.37|3382.94|3382.64|3383.21|3382.9|3382.24|3381.94|135
1754437500000|2025-08-05 23:45:00|3382.74|3382.44|3382.77|3382.47|3384.46|3384.06|3382.49|3382.11|198
1754437800000|2025-08-05 23:50:00|3382.76|3382.46|3382.99|3382.69|3383.4|3383.1|3382.28|3381.82|113
1754438100000|2025-08-05 23:55:00|3383.1|3382.6|3383.77|3383.27|3384.33|3383.92|3382.77|3382.36|112
1754438400000|2025-08-06 00:00:00|3383.56|3383.26|3383.42|3382.92|3384.06|3383.76|3382.46|3382.1|315
1754438700000|2025-08-06 00:05:00|3383.35|3383.05|3383.01|3382.71|3383.74|3383.3|3382.48|3382.18|147
1754439000000|2025-08-06 00:10:00|3382.81|3382.51|3383.13|3382.83|3383.44|3383.05|3381.64|3381.16|187
1754439300000|2025-08-06 00:15:00|3383.1|3382.8|3383.93|3383.63|3384.09|3383.79|3382.8|3382.45|262
1754439600000|2025-08-06 00:20:00|3383.88|3383.58|3384.19|3383.89|3384.71|3384.29|3383.63|3383.19|164
1754439900000|2025-08-06 00:25:00|3384.17|3383.87|3385.11|3384.81|3385.69|3385.34|3384.03|3383.73|166
1754440200000|2025-08-06 00:30:00|3385.1|3384.8|3384.52|3384.22|3385.81|3385.41|3384.33|3383.98|146
1754440500000|2025-08-06 00:35:00|3384.32|3384.02|3383.96|3383.66|3384.86|3384.36|3383.5|3383.05|148
1754440800000|2025-08-06 00:40:00|3384.02|3383.72|3383.16|3382.86|3384.23|3383.93|3381.21|3380.9|271
1754441100000|2025-08-06 00:45:00|3383.01|3382.71|3382.5|3382.2|3383.11|3382.71|3381.23|3380.93|253
1754441400000|2025-08-06 00:50:00|3382.54|3382.24|3382.87|3382.57|3383.82|3383.49|3381.88|3381.58|179
1754441700000|2025-08-06 00:55:00|3383.02|3382.72|3383.55|3383.25|3383.64|3383.25|3381.85|3381.5|174
1754442000000|2025-08-06 01:00:00|3383.4|3383.1|3381.73|3381.23|3383.74|3383.44|3380.74|3380.44|467
1754442300000|2025-08-06 01:05:00|3381.65|3381.15|3380.26|3379.96|3382.56|3382.26|3380.26|3379.96|249
1754442600000|2025-08-06 01:10:00|3380.25|3379.95|3378.44|3378.14|3380.98|3380.68|3377.94|3377.45|363
1754442900000|2025-08-06 01:15:00|3378.39|3378.09|3377.72|3377.22|3379.64|3379.2|3377.15|3376.65|315
1754443200000|2025-08-06 01:20:00|3377.56|3377.26|3378.1|3377.8|3379.58|3379.16|3376.25|3375.95|487
1754443500000|2025-08-06 01:25:00|3378.05|3377.75|3378.22|3377.92|3378.76|3378.46|3377.15|3376.65|318
1754443800000|2025-08-06 01:30:00|3378.12|3377.82|3378.93|3378.63|3379.84|3379.34|3378.12|3377.82|323
1754444100000|2025-08-06 01:35:00|3379.02|3378.72|3381.72|3381.42|3381.99|3381.64|3378.87|3378.57|432
1754444400000|2025-08-06 01:40:00|3381.75|3381.45|3379.35|3378.85|3381.86|3381.45|3379.14|3378.74|409
1754444700000|2025-08-06 01:45:00|3379.45|3378.95|3377.86|3377.36|3379.68|3379.32|3377.26|3376.89|322
1754445000000|2025-08-06 01:50:00|3377.78|3377.28|3375.66|3375.36|3378.21|3377.91|3374.81|3374.44|503
1754445300000|2025-08-06 01:55:00|3375.61|3375.31|3376.35|3376.05|3376.44|3376.1|3373.38|3372.88|466
1754445600000|2025-08-06 02:00:00|3376.2|3375.9|3376.13|3375.83|3376.51|3376.21|3374.99|3374.69|343
1754445900000|2025-08-06 02:05:00|3376.16|3375.86|3376.4|3376.1|3378.31|3377.95|3376.11|3375.81|490
1754446200000|2025-08-06 02:10:00|3376.34|3376.04|3375.52|3375.22|3376.52|3376.16|3374.35|3374.05|335
1754446500000|2025-08-06 02:15:00|3375.75|3375.25|3375.02|3374.72|3377.17|3376.68|3374.63|3374.18|214
1754446800000|2025-08-06 02:20:00|3374.82|3374.52|3375.37|3375.07|3376.3|3375.98|3374.54|3374.1|267
1754447100000|2025-08-06 02:25:00|3375.57|3375.09|3375.77|3375.47|3375.92|3375.48|3374.41|3374.02|157
1754447400000|2025-08-06 02:30:00|3375.57|3375.27|3377.3|3377|3377.53|3377.09|3375.42|3375.12|252
1754447700000|2025-08-06 02:35:00|3377.26|3376.96|3377.03|3376.73|3377.82|3377.36|3376.51|3376.21|279
1754448000000|2025-08-06 02:40:00|3376.93|3376.63|3376.58|3376.28|3378.02|3377.54|3376.52|3376.22|245
1754448300000|2025-08-06 02:45:00|3376.8|3376.3|3375.97|3375.67|3376.8|3376.3|3374.74|3374.27|227
1754448600000|2025-08-06 02:50:00|3376.12|3375.62|3376.09|3375.79|3376.5|3376.17|3375.67|3375.34|138
1754448900000|2025-08-06 02:55:00|3376.08|3375.58|3376.84|3376.34|3377.04|3376.65|3375.71|3375.21|110
1754449200000|2025-08-06 03:00:00|3376.7|3376.4|3377.74|3377.24|3377.79|3377.29|3376.49|3376.19|152
1754449500000|2025-08-06 03:05:00|3377.64|3377.14|3376.11|3375.61|3377.65|3377.35|3375.88|3375.52|164
1754449800000|2025-08-06 03:10:00|3375.76|3375.46|3375.94|3375.64|3376.63|3376.33|3375.7|3375.3|162
1754450100000|2025-08-06 03:15:00|3376.01|3375.51|3377.78|3377.48|3378.03|3377.54|3375.66|3375.36|128
1754450400000|2025-08-06 03:20:00|3377.76|3377.46|3378.28|3377.78|3378.9|3378.4|3377.74|3377.41|207
1754450700000|2025-08-06 03:25:00|3378.15|3377.85|3377.5|3377|3378.62|3378.21|3377.26|3376.96|185
1754451000000|2025-08-06 03:30:00|3377.48|3376.98|3375.49|3375.19|3377.68|3377.24|3375.12|3374.82|222
1754451300000|2025-08-06 03:35:00|3375.39|3375.09|3374.38|3374.08|3376.17|3375.87|3373.54|3373.23|276
1754451600000|2025-08-06 03:40:00|3374.4|3374.1|3375.28|3374.98|3375.98|3375.67|3374.21|3373.79|140
1754451900000|2025-08-06 03:45:00|3375.23|3374.93|3375.34|3374.84|3375.6|3375.1|3374.44|3373.98|97
1754452200000|2025-08-06 03:50:00|3375.3|3374.8|3374.47|3373.97|3375.8|3375.3|3374.02|3373.7|126
1754452500000|2025-08-06 03:55:00|3374.35|3374.05|3374.9|3374.6|3375.49|3375.02|3374.25|3373.95|101
1754452800000|2025-08-06 04:00:00|3375|3374.7|3375.31|3375.01|3376.05|3375.65|3374.91|3374.61|91
1754453100000|2025-08-06 04:05:00|3375.53|3375.03|3375.44|3375.14|3376|3375.52|3375.29|3374.99|87
1754453400000|2025-08-06 04:10:00|3375.45|3375.15|3375|3374.7|3375.74|3375.37|3374.94|3374.44|104
1754453700000|2025-08-06 04:15:00|3374.99|3374.69|3376.18|3375.88|3376.79|3376.38|3374.99|3374.69|159
1754454000000|2025-08-06 04:20:00|3376.16|3375.86|3375.34|3375.04|3376.19|3375.89|3375.33|3375|160
1754454300000|2025-08-06 04:25:00|3375.33|3375.03|3375.17|3374.87|3375.6|3375.17|3374.87|3374.57|142
1754454600000|2025-08-06 04:30:00|3375.42|3374.92|3375.37|3375.07|3375.52|3375.17|3374.64|3374.34|83
1754454900000|2025-08-06 04:35:00|3375.32|3375.02|3375.8|3375.5|3376.53|3376.23|3374.96|3374.66|113
1754455200000|2025-08-06 04:40:00|3375.79|3375.49|3374.88|3374.58|3376.34|3376.04|3374.88|3374.57|115
1754455500000|2025-08-06 04:45:00|3374.87|3374.57|3373.99|3373.69|3375.21|3374.88|3373.84|3373.54|112
1754455800000|2025-08-06 04:50:00|3373.98|3373.68|3372.93|3372.63|3374.32|3373.88|3372.58|3372.08|210
1754456100000|2025-08-06 04:55:00|3372.94|3372.44|3372.48|3372.18|3373.82|3373.52|3372.23|3371.93|146
1754456400000|2025-08-06 05:00:00|3372.58|3372.28|3373.44|3373.14|3373.62|3373.32|3372.19|3371.82|251
1754456700000|2025-08-06 05:05:00|3373.45|3373.15|3372.24|3371.94|3373.49|3373.15|3372.01|3371.6|203
1754457000000|2025-08-06 05:10:00|3372.22|3371.92|3372.2|3371.9|3372.49|3372.03|3371.4|3370.95|180
1754457300000|2025-08-06 05:15:00|3372.21|3371.91|3372.67|3372.37|3372.95|3372.45|3371.98|3371.61|152
1754457600000|2025-08-06 05:20:00|3372.62|3372.32|3371.09|3370.79|3373.15|3372.85|3370.91|3370.61|192
1754457900000|2025-08-06 05:25:00|3371.17|3370.87|3372.14|3371.84|3372.54|3372.15|3371.12|3370.82|142
1754458200000|2025-08-06 05:30:00|3372.24|3371.94|3373.15|3372.85|3374.44|3373.94|3371.48|3371.18|463
1754458500000|2025-08-06 05:35:00|3373.36|3372.86|3372.44|3371.94|3373.36|3372.86|3371.15|3370.85|357
1754458800000|2025-08-06 05:40:00|3372.54|3372.04|3371.13|3370.83|3373.1|3372.8|3371.03|3370.73|212
1754459100000|2025-08-06 05:45:00|3371|3370.7|3372.2|3371.9|3372.2|3371.9|3371|3370.7|220
1754459400000|2025-08-06 05:50:00|3372.22|3371.92|3373.37|3373.07|3373.37|3373.07|3371.66|3371.34|244
1754459700000|2025-08-06 05:55:00|3373.44|3372.94|3374.56|3374.26|3375.2|3374.7|3372.3|3371.93|400
1754460000000|2025-08-06 06:00:00|3374.68|3374.38|3376.89|3376.39|3376.94|3376.44|3373.23|3372.93|441
1754460300000|2025-08-06 06:05:00|3376.68|3376.38|3376.76|3376.26|3377.3|3376.84|3375.55|3375.22|336
1754460600000|2025-08-06 06:10:00|3376.62|3376.32|3375.63|3375.33|3376.86|3376.42|3375.41|3374.93|222
1754460900000|2025-08-06 06:15:00|3375.53|3375.23|3375.45|3375.15|3376.29|3375.89|3375.25|3374.95|301
1754461200000|2025-08-06 06:20:00|3375.46|3375.16|3378.22|3377.92|3378.46|3377.98|3375.32|3375.02|405
1754461500000|2025-08-06 06:25:00|3378.25|3377.95|3377.52|3377.22|3378.49|3378.04|3376.58|3376.28|403
1754461800000|2025-08-06 06:30:00|3377.47|3377.17|3378.37|3378.07|3378.76|3378.3|3376.59|3376.12|327
1754462100000|2025-08-06 06:35:00|3378.35|3378.05|3378.06|3377.56|3378.97|3378.62|3377.22|3376.79|272
1754462400000|2025-08-06 06:40:00|3378.05|3377.55|3377.09|3376.79|3378.33|3377.92|3376.78|3376.48|271
1754462700000|2025-08-06 06:45:00|3377.17|3376.67|3376.57|3376.27|3377.67|3377.26|3375.43|3375.1|359
1754463000000|2025-08-06 06:50:00|3376.71|3376.21|3375.25|3374.95|3376.71|3376.27|3374.94|3374.62|276
1754463300000|2025-08-06 06:55:00|3375.24|3374.94|3375.41|3375.11|3375.62|3375.27|3374.07|3373.58|310
1754463600000|2025-08-06 07:00:00|3375.33|3375.03|3373.88|3373.58|3375.34|3375.04|3372.89|3372.55|417
1754463900000|2025-08-06 07:05:00|3373.92|3373.62|3373.21|3372.91|3374.22|3373.92|3372.46|3372.16|398
1754464200000|2025-08-06 07:10:00|3373.16|3372.86|3372.44|3372.14|3373.65|3373.15|3371.56|3371.26|472
1754464500000|2025-08-06 07:15:00|3372.39|3372.09|3372.78|3372.48|3373.29|3372.82|3371.76|3371.33|355
1754464800000|2025-08-06 07:20:00|3372.68|3372.38|3369.93|3369.63|3372.71|3372.41|3369.13|3368.8|574
1754465100000|2025-08-06 07:25:00|3369.89|3369.59|3370.53|3370.23|3371.19|3370.89|3369.89|3369.59|459
1754465400000|2025-08-06 07:30:00|3370.55|3370.25|3371.48|3371.18|3372.18|3371.83|3370.43|3370.02|319
1754465700000|2025-08-06 07:35:00|3371.63|3371.33|3373.7|3373.4|3373.86|3373.44|3371.58|3371.2|314
1754466000000|2025-08-06 07:40:00|3373.88|3373.58|3374.8|3374.5|3375.54|3375.16|3373.45|3373.11|683
1754466300000|2025-08-06 07:45:00|3374.85|3374.55|3376.83|3376.53|3377.39|3377.09|3374.76|3374.46|517
1754466600000|2025-08-06 07:50:00|3376.87|3376.57|3375.84|3375.54|3377.07|3376.77|3375.53|3375.23|390
1754466900000|2025-08-06 07:55:00|3375.79|3375.49|3373.91|3373.61|3376.22|3375.92|3373.4|3373.02|470
1754467200000|2025-08-06 08:00:00|3373.92|3373.62|3372.57|3372.27|3375.06|3374.76|3371.9|3371.6|661
1754467500000|2025-08-06 08:05:00|3372.53|3372.23|3369.27|3368.97|3373.07|3372.77|3369.26|3368.96|722
1754467800000|2025-08-06 08:10:00|3369.26|3368.96|3369.58|3369.28|3371.29|3370.85|3368.7|3368.4|605
1754468100000|2025-08-06 08:15:00|3369.68|3369.38|3367.49|3366.99|3370.96|3370.46|3366.77|3366.47|631
1754468400000|2025-08-06 08:20:00|3367.47|3367.17|3367.99|3367.69|3368.22|3367.79|3366.72|3366.39|437
1754468700000|2025-08-06 08:25:00|3368.04|3367.74|3367.09|3366.79|3368.15|3367.8|3365.47|3365.17|414
1754469000000|2025-08-06 08:30:00|3366.94|3366.64|3365.24|3364.94|3367.31|3366.85|3364.94|3364.64|350
1754469300000|2025-08-06 08:35:00|3365.19|3364.89|3367.55|3367.25|3367.67|3367.37|3365.18|3364.88|381
1754469600000|2025-08-06 08:40:00|3367.44|3367.14|3366.55|3366.25|3368.18|3367.68|3366.01|3365.71|361
1754469900000|2025-08-06 08:45:00|3366.65|3366.35|3366.77|3366.47|3367.42|3367.05|3365.5|3365.2|313
1754470200000|2025-08-06 08:50:00|3366.72|3366.42|3365.97|3365.67|3366.87|3366.57|3365.56|3365.26|240
1754470500000|2025-08-06 08:55:00|3366.02|3365.72|3365.46|3364.96|3367.09|3366.79|3365.01|3364.71|213
1754470800000|2025-08-06 09:00:00|3365.36|3365.06|3366.73|3366.43|3367.42|3367.12|3365.36|3365.06|444
1754471100000|2025-08-06 09:05:00|3366.74|3366.44|3366.36|3366.06|3367.75|3367.45|3366.16|3365.86|280
1754471400000|2025-08-06 09:10:00|3366.35|3366.05|3366.16|3365.86|3366.38|3366.08|3365.23|3364.93|422
1754471700000|2025-08-06 09:15:00|3366.1|3365.8|3367.38|3367.08|3367.46|3367.16|3365.83|3365.53|269
1754472000000|2025-08-06 09:20:00|3367.45|3367.15|3365.44|3365.14|3368.11|3367.81|3365.41|3365.11|409
1754472300000|2025-08-06 09:25:00|3365.34|3365.04|3364.66|3364.36|3366.49|3366.05|3364.15|3363.65|486
1754472600000|2025-08-06 09:30:00|3364.73|3364.23|3364.16|3363.86|3364.73|3364.26|3362.81|3362.51|695
1754472900000|2025-08-06 09:35:00|3364.15|3363.85|3363.9|3363.6|3364.48|3364.05|3363.14|3362.79|372
1754473200000|2025-08-06 09:40:00|3364.2|3363.9|3362.54|3362.24|3364.3|3363.9|3362.44|3362.05|363
1754473500000|2025-08-06 09:45:00|3362.53|3362.23|3361.08|3360.78|3362.79|3362.49|3360.77|3360.41|697
1754473800000|2025-08-06 09:50:00|3361.06|3360.76|3360.98|3360.68|3361.42|3361.03|3358.52|3358.22|803
1754474100000|2025-08-06 09:55:00|3360.99|3360.69|3359.24|3358.94|3361.14|3360.8|3358.9|3358.6|482
1754474400000|2025-08-06 10:00:00|3359.19|3358.89|3360.02|3359.72|3360.73|3360.37|3358.51|3358.21|459
1754474700000|2025-08-06 10:05:00|3359.97|3359.67|3360.57|3360.27|3361.11|3360.81|3359.38|3359.04|366
1754475000000|2025-08-06 10:10:00|3360.47|3360.17|3363.07|3362.77|3363.35|3362.86|3359.66|3359.36|641
1754475300000|2025-08-06 10:15:00|3363.12|3362.82|3364.51|3364.21|3364.92|3364.47|3362.15|3361.85|808
1754475600000|2025-08-06 10:20:00|3364.52|3364.22|3365.24|3364.94|3365.41|3365.08|3363.96|3363.66|583
1754475900000|2025-08-06 10:25:00|3365.21|3364.91|3363.8|3363.5|3365.76|3365.46|3363.31|3363.01|442
1754476200000|2025-08-06 10:30:00|3363.75|3363.45|3362.12|3361.82|3363.91|3363.61|3361.87|3361.43|469
1754476500000|2025-08-06 10:35:00|3362.1|3361.8|3361.77|3361.47|3362.39|3361.9|3360.7|3360.4|346
1754476800000|2025-08-06 10:40:00|3362.02|3361.52|3361.46|3361.16|3362.22|3361.81|3360.08|3359.66|245
1754477100000|2025-08-06 10:45:00|3361.55|3361.25|3363.61|3363.31|3363.62|3363.32|3360.8|3360.5|282
1754477400000|2025-08-06 10:50:00|3363.56|3363.26|3363.53|3363.03|3365.67|3365.34|3363.35|3363.02|437
1754477700000|2025-08-06 10:55:00|3363.46|3363.16|3363.96|3363.66|3364.05|3363.66|3362.23|3361.93|286
1754478000000|2025-08-06 11:00:00|3363.93|3363.63|3361.47|3361.17|3363.93|3363.63|3360.8|3360.5|288
1754478300000|2025-08-06 11:05:00|3361.42|3361.12|3362.66|3362.36|3362.78|3362.48|3360.9|3360.54|217
1754478600000|2025-08-06 11:10:00|3362.68|3362.38|3364.72|3364.42|3364.84|3364.42|3362.63|3362.33|317
1754478900000|2025-08-06 11:15:00|3364.7|3364.4|3364.69|3364.19|3364.96|3364.59|3363.77|3363.36|370
1754479200000|2025-08-06 11:20:00|3364.2|3363.9|3366.11|3365.61|3366.43|3366.11|3363.92|3363.55|412
1754479500000|2025-08-06 11:25:00|3366.12|3365.62|3366.36|3366.06|3367.21|3366.74|3365.93|3365.62|354
1754479800000|2025-08-06 11:30:00|3366.27|3365.97|3366.89|3366.59|3367.12|3366.77|3366.04|3365.62|393
1754480100000|2025-08-06 11:35:00|3366.91|3366.61|3365.51|3365.21|3367.4|3367.07|3365.42|3365.12|305
1754480400000|2025-08-06 11:40:00|3365.53|3365.23|3365.67|3365.37|3367.15|3366.82|3365.04|3364.74|373
1754480700000|2025-08-06 11:45:00|3365.7|3365.4|3365.19|3364.89|3366.04|3365.64|3364.71|3364.41|253
1754481000000|2025-08-06 11:50:00|3365.22|3364.92|3364.51|3364.21|3365.61|3365.19|3364.41|3363.96|198
1754481300000|2025-08-06 11:55:00|3364.53|3364.03|3365.37|3365.07|3366.36|3365.86|3363.96|3363.66|298
1754481600000|2025-08-06 12:00:00|3365.42|3365.12|3363.94|3363.44|3365.48|3365.18|3363.57|3363.07|505
1754481900000|2025-08-06 12:05:00|3363.52|3363.22|3363.5|3363.2|3364.64|3364.2|3362.94|3362.44|429
1754482200000|2025-08-06 12:10:00|3363.56|3363.26|3360.95|3360.65|3363.6|3363.3|3360.84|3360.53|711
1754482500000|2025-08-06 12:15:00|3360.94|3360.64|3362.81|3362.51|3362.88|3362.51|3360.48|3360.05|422
1754482800000|2025-08-06 12:20:00|3363.2|3362.9|3364.61|3364.31|3365.01|3364.71|3361.39|3360.89|688
1754483100000|2025-08-06 12:25:00|3364.62|3364.32|3364.68|3364.38|3365.64|3365.34|3364.14|3363.84|422
1754483400000|2025-08-06 12:30:00|3364.7|3364.2|3363.76|3363.46|3365.3|3364.88|3361.9|3361.6|804
1754483700000|2025-08-06 12:35:00|3363.91|3363.41|3362.29|3361.99|3363.91|3363.58|3361.01|3360.71|711
1754484000000|2025-08-06 12:40:00|3362.09|3361.79|3364.37|3364.07|3364.94|3364.64|3361.72|3361.42|425
1754484300000|2025-08-06 12:45:00|3364.32|3364.02|3364.78|3364.28|3365.05|3364.75|3363.46|3363.16|424
1754484600000|2025-08-06 12:50:00|3364.73|3364.43|3368.81|3368.51|3368.94|3368.53|3363.22|3362.92|867
1754484900000|2025-08-06 12:55:00|3368.76|3368.46|3367.9|3367.6|3369.65|3369.17|3367.25|3366.82|815
1754485200000|2025-08-06 13:00:00|3367.85|3367.55|3370.83|3370.53|3372.03|3371.55|3367.4|3367.01|1200
1754485500000|2025-08-06 13:05:00|3370.78|3370.48|3370.33|3370.03|3371.07|3370.63|3368.46|3368.05|784
1754485800000|2025-08-06 13:10:00|3370.26|3369.96|3368.88|3368.58|3371|3370.53|3367.85|3367.55|623
1754486100000|2025-08-06 13:15:00|3368.78|3368.48|3370.73|3370.43|3370.93|3370.49|3368.32|3368.02|554
1754486400000|2025-08-06 13:20:00|3370.76|3370.46|3368.95|3368.65|3370.89|3370.59|3368.53|3368.23|476
1754486700000|2025-08-06 13:25:00|3369.05|3368.75|3369.27|3368.97|3370.03|3369.67|3368.25|3367.95|678
1754487000000|2025-08-06 13:30:00|3369.32|3369.02|3367|3366.7|3371.36|3371.06|3365.74|3365.44|1135
1754487300000|2025-08-06 13:35:00|3367.02|3366.72|3367.09|3366.79|3368.14|3367.82|3365.44|3365.14|1490
1754487600000|2025-08-06 13:40:00|3367.07|3366.77|3366.32|3366.02|3368.52|3368.22|3365.76|3365.46|884
1754487900000|2025-08-06 13:45:00|3366.33|3366.03|3367.48|3367.18|3368.4|3367.93|3365.92|3365.62|668
1754488200000|2025-08-06 13:50:00|3367.78|3367.48|3373.41|3373.11|3373.7|3373.4|3367|3366.7|1192
1754488500000|2025-08-06 13:55:00|3373.36|3373.06|3371.85|3371.55|3373.85|3373.55|3371.25|3370.95|1268
1754488800000|2025-08-06 14:00:00|3371.86|3371.56|3373.81|3373.51|3374.19|3373.89|3371.09|3370.79|974
1754489100000|2025-08-06 14:05:00|3373.86|3373.56|3371.13|3370.83|3374.16|3373.86|3370.56|3370.18|678
1754489400000|2025-08-06 14:10:00|3371.18|3370.88|3371.95|3371.65|3372.72|3372.27|3369.65|3369.35|665
1754489700000|2025-08-06 14:15:00|3371.9|3371.6|3372.87|3372.57|3374.56|3374.26|3371.33|3371.03|715
1754490000000|2025-08-06 14:20:00|3372.82|3372.52|3375.96|3375.66|3376.53|3376.17|3372.76|3372.46|768
1754490300000|2025-08-06 14:25:00|3376.02|3375.72|3376.4|3376.1|3377|3376.52|3375.1|3374.8|568
1754490600000|2025-08-06 14:30:00|3376.59|3376.29|3376.03|3375.73|3377.62|3377.32|3375.06|3374.7|723
1754490900000|2025-08-06 14:35:00|3376.05|3375.75|3377.04|3376.74|3377.26|3376.96|3374.61|3374.31|701
1754491200000|2025-08-06 14:40:00|3377.14|3376.64|3377.66|3377.36|3377.69|3377.39|3375.25|3374.95|672
1754491500000|2025-08-06 14:45:00|3377.71|3377.41|3378.33|3378.03|3378.65|3378.32|3377.43|3377.13|678
1754491800000|2025-08-06 14:50:00|3378.38|3378.08|3377.45|3377.15|3378.52|3378.22|3376|3375.7|610
1754492100000|2025-08-06 14:55:00|3377.48|3377.18|3379.61|3379.31|3379.61|3379.31|3377.48|3377.18|693
1754492400000|2025-08-06 15:00:00|3379.66|3379.36|3379.09|3378.79|3380.26|3379.9|3378.61|3378.22|763
1754492700000|2025-08-06 15:05:00|3379.14|3378.84|3379.05|3378.75|3379.38|3379.08|3377.39|3377.09|737
1754493000000|2025-08-06 15:10:00|3379.15|3378.85|3378.21|3377.91|3379.98|3379.67|3377.67|3377.37|474
1754493300000|2025-08-06 15:15:00|3378.31|3378.01|3377.24|3376.94|3378.57|3378.27|3375.98|3375.48|501
1754493600000|2025-08-06 15:20:00|3377.38|3377.08|3376.62|3376.32|3377.89|3377.59|3376.19|3375.8|404
1754493900000|2025-08-06 15:25:00|3376.63|3376.33|3376.8|3376.5|3377.31|3377.01|3375.69|3375.39|487
1754494200000|2025-08-06 15:30:00|3376.89|3376.59|3375.55|3375.25|3376.98|3376.68|3375.2|3374.83|572
1754494500000|2025-08-06 15:35:00|3375.48|3375.18|3373.71|3373.41|3376.01|3375.71|3372.21|3371.77|1145
1754494800000|2025-08-06 15:40:00|3373.81|3373.51|3375.55|3375.25|3376.03|3375.59|3370.09|3369.79|1097
1754495100000|2025-08-06 15:45:00|3375.52|3375.22|3376.59|3376.29|3378.16|3377.66|3375.49|3375.19|945
1754495400000|2025-08-06 15:50:00|3376.66|3376.36|3378.48|3378.18|3378.86|3378.56|3376.49|3376.19|1068
1754495700000|2025-08-06 15:55:00|3378.45|3378.15|3377.52|3377.22|3379.45|3378.97|3377.26|3376.96|699
1754496000000|2025-08-06 16:00:00|3377.64|3377.34|3378.04|3377.54|3378.76|3378.33|3376.92|3376.58|635
1754496300000|2025-08-06 16:05:00|3378|3377.7|3379.16|3378.86|3379.73|3379.4|3377.41|3377.04|539
1754496600000|2025-08-06 16:10:00|3379.2|3378.9|3375.61|3375.31|3379.87|3379.39|3375.61|3375.25|642
1754496900000|2025-08-06 16:15:00|3375.6|3375.3|3374.79|3374.49|3376.48|3375.98|3373.17|3372.74|1003
1754497200000|2025-08-06 16:20:00|3374.77|3374.47|3376.41|3375.91|3376.58|3376.09|3374.27|3373.77|584
1754497500000|2025-08-06 16:25:00|3376.3|3375.8|3375.3|3374.8|3376.42|3376.06|3374.41|3373.91|318
1754497800000|2025-08-06 16:30:00|3375.2|3374.7|3375.83|3375.33|3376.17|3375.87|3374.58|3374.28|645
1754498100000|2025-08-06 16:35:00|3375.59|3375.29|3375.82|3375.32|3376.29|3375.86|3374.92|3374.62|418
1754498400000|2025-08-06 16:40:00|3375.73|3375.23|3376.61|3376.11|3377.22|3376.92|3375.73|3375.23|502
1754498700000|2025-08-06 16:45:00|3376.71|3376.21|3375.46|3375.16|3377.35|3376.85|3375.45|3375.13|569
1754499000000|2025-08-06 16:50:00|3375.54|3375.24|3375.28|3374.98|3376.21|3375.71|3374.4|3374.1|655
1754499300000|2025-08-06 16:55:00|3375.18|3374.88|3376.44|3375.94|3376.6|3376.28|3374.75|3374.45|456
1754499600000|2025-08-06 17:00:00|3376.51|3376.01|3376.94|3376.64|3377.77|3377.47|3376.16|3375.86|753
1754499900000|2025-08-06 17:05:00|3376.98|3376.48|3377.06|3376.76|3377.48|3377.18|3375.65|3375.35|596
1754500200000|2025-08-06 17:10:00|3377.04|3376.74|3374.79|3374.49|3377.25|3376.95|3374.19|3373.86|714
1754500500000|2025-08-06 17:15:00|3374.8|3374.5|3373.02|3372.72|3375.23|3374.73|3372.89|3372.39|656
1754500800000|2025-08-06 17:20:00|3373.06|3372.76|3371.79|3371.49|3374.29|3373.99|3371.64|3371.17|727
1754501100000|2025-08-06 17:25:00|3371.68|3371.38|3373.02|3372.72|3373.02|3372.72|3371.12|3370.64|888
1754501400000|2025-08-06 17:30:00|3373.03|3372.73|3373.81|3373.51|3374.64|3374.34|3372.54|3372.19|938
1754501700000|2025-08-06 17:35:00|3373.8|3373.5|3375.65|3375.35|3376.51|3376.2|3373.47|3373.17|710
1754502000000|2025-08-06 17:40:00|3375.62|3375.32|3376.01|3375.51|3376.2|3375.89|3375.23|3374.87|470
1754502300000|2025-08-06 17:45:00|3376.02|3375.52|3375.44|3374.94|3376.55|3376.25|3375.06|3374.56|405
1754502600000|2025-08-06 17:50:00|3375.45|3374.95|3375.54|3375.04|3376.01|3375.52|3374.98|3374.6|503
1754502900000|2025-08-06 17:55:00|3375.36|3375.06|3374.67|3374.17|3375.63|3375.14|3374.4|3373.9|545
1754503200000|2025-08-06 18:00:00|3374.64|3374.14|3373.74|3373.44|3375.01|3374.51|3372.9|3372.55|672
1754503500000|2025-08-06 18:05:00|3373.69|3373.39|3372.43|3371.93|3373.74|3373.44|3371.44|3370.94|1033
1754503800000|2025-08-06 18:10:00|3372.33|3371.83|3370.32|3369.82|3372.42|3371.92|3370.17|3369.72|703
1754504100000|2025-08-06 18:15:00|3370.4|3369.9|3369.98|3369.48|3371.06|3370.56|3369.31|3368.81|852
1754504400000|2025-08-06 18:20:00|3369.99|3369.49|3370.69|3370.19|3371.12|3370.62|3369.36|3368.86|875
1754504700000|2025-08-06 18:25:00|3370.65|3370.15|3370.03|3369.73|3370.68|3370.18|3369.84|3369.54|496
1754505000000|2025-08-06 18:30:00|3370.02|3369.72|3371.32|3370.82|3372.04|3371.56|3369.99|3369.69|452
1754505300000|2025-08-06 18:35:00|3371.35|3370.85|3371.46|3370.96|3372.34|3371.9|3370.65|3370.35|775
1754505600000|2025-08-06 18:40:00|3371.31|3371.01|3372.99|3372.69|3373.18|3372.74|3370.6|3370.3|613
1754505900000|2025-08-06 18:45:00|3373.03|3372.73|3374.1|3373.6|3375.04|3374.57|3372.89|3372.49|615
1754506200000|2025-08-06 18:50:00|3374.15|3373.65|3372.92|3372.62|3374.19|3373.84|3372.67|3372.31|389
1754506500000|2025-08-06 18:55:00|3373.19|3372.69|3371.94|3371.64|3373.57|3373.22|3371.44|3371.09|631
1754506800000|2025-08-06 19:00:00|3371.99|3371.69|3370.82|3370.52|3372.31|3371.99|3370.54|3370.12|716
1754507100000|2025-08-06 19:05:00|3370.71|3370.41|3371.43|3370.93|3372.37|3371.97|3370.58|3370.28|385
1754507400000|2025-08-06 19:10:00|3371.45|3370.95|3371.49|3371.19|3372.01|3371.71|3370.86|3370.36|279
1754507700000|2025-08-06 19:15:00|3371.44|3371.14|3372.4|3372.1|3373.53|3373.23|3371.13|3370.83|509
1754508000000|2025-08-06 19:20:00|3372.42|3372.12|3372.36|3372.06|3373.02|3372.72|3371.77|3371.27|731
1754508300000|2025-08-06 19:25:00|3372.34|3372.04|3372.16|3371.86|3372.8|3372.5|3371.67|3371.37|485
1754508600000|2025-08-06 19:30:00|3372.15|3371.85|3372.24|3371.94|3372.62|3372.17|3371.64|3371.15|553
1754508900000|2025-08-06 19:35:00|3371.95|3371.65|3372.27|3371.97|3372.94|3372.64|3371.83|3371.53|504
1754509200000|2025-08-06 19:40:00|3372.28|3371.98|3372.25|3371.95|3373.26|3372.83|3372.04|3371.59|414
1754509500000|2025-08-06 19:45:00|3372.29|3371.99|3371.66|3371.36|3372.59|3372.09|3371.4|3371.1|467
1754509800000|2025-08-06 19:50:00|3371.64|3371.34|3371.54|3371.04|3372.34|3371.98|3371.04|3370.6|707
1754510100000|2025-08-06 19:55:00|3371.39|3371.09|3371.75|3371.45|3371.98|3371.68|3370.66|3370.36|809
1754510400000|2025-08-06 20:00:00|3371.64|3371.34|3371.77|3371.47|3372.68|3372.24|3371.36|3371.06|245
1754510700000|2025-08-06 20:05:00|3371.81|3371.51|3370.92|3370.62|3371.92|3371.62|3370.82|3370.52|188
1754511000000|2025-08-06 20:10:00|3370.87|3370.57|3370.55|3370.25|3371.18|3370.88|3370.12|3369.77|268
1754511300000|2025-08-06 20:15:00|3370.74|3370.24|3370.25|3369.95|3370.82|3370.32|3369.51|3369.21|282
1754511600000|2025-08-06 20:20:00|3370.24|3369.94|3369.69|3369.19|3370.29|3369.94|3369.29|3368.99|219
1754511900000|2025-08-06 20:25:00|3369.51|3369.21|3368.83|3368.33|3369.71|3369.24|3368.73|3368.23|241
1754512200000|2025-08-06 20:30:00|3368.88|3368.38|3368.03|3367.53|3369.28|3368.78|3367.91|3367.41|202
1754512500000|2025-08-06 20:35:00|3368.21|3367.91|3368.87|3368.37|3369.13|3368.63|3367.3|3366.8|414
1754512800000|2025-08-06 20:40:00|3368.92|3368.42|3367.73|3367.23|3368.93|3368.43|3367.3|3366.8|293
1754513100000|2025-08-06 20:45:00|3367.77|3367.27|3368.42|3367.92|3368.42|3367.92|3367.49|3366.99|234
1754513400000|2025-08-06 20:50:00|3368.45|3367.95|3369.26|3368.76|3369.62|3369.12|3368.43|3367.93|221
1754513700000|2025-08-06 20:55:00|3369.24|3368.74|3369.58|3369.08|3369.92|3369.42|3368.68|3368.18|278
1754517600000|2025-08-06 22:00:00|3371.22|3370.72|3372.55|3372.05|3373.89|3372.55|3371.22|3370.72|187
1754517900000|2025-08-06 22:05:00|3372.57|3372.07|3374.72|3374.22|3375.16|3374.66|3372.43|3371.93|268
1754518200000|2025-08-06 22:10:00|3374.67|3374.17|3372.11|3371.61|3374.77|3374.27|3371.66|3371.16|301
1754518500000|2025-08-06 22:15:00|3372.18|3371.68|3371.75|3371.25|3372.84|3372.34|3370.82|3370.43|259
1754518800000|2025-08-06 22:20:00|3371.81|3371.31|3371.24|3370.74|3371.93|3371.43|3370.09|3369.62|280
1754519100000|2025-08-06 22:25:00|3371.27|3370.77|3371.76|3371.26|3372.47|3371.97|3370.57|3370.07|294
1754519400000|2025-08-06 22:30:00|3371.81|3371.31|3371.03|3370.53|3372.06|3371.56|3370.78|3370.28|146
1754519700000|2025-08-06 22:35:00|3370.88|3370.38|3371.57|3371.07|3371.68|3371.28|3370.71|3370.21|126
1754520000000|2025-08-06 22:40:00|3371.58|3371.08|3372.49|3372.19|3372.98|3372.48|3371.19|3370.69|219
1754520300000|2025-08-06 22:45:00|3372.67|3372.17|3371.06|3370.76|3373.24|3372.74|3371.06|3370.76|302
1754520600000|2025-08-06 22:50:00|3371.29|3370.79|3372.18|3371.68|3372.33|3371.83|3371.15|3370.79|118
1754520900000|2025-08-06 22:55:00|3372.32|3371.82|3372.41|3371.91|3372.87|3372.37|3372.01|3371.51|117
1754521200000|2025-08-06 23:00:00|3372.39|3371.89|3369.44|3368.94|3372.48|3371.98|3369.16|3368.66|260
1754521500000|2025-08-06 23:05:00|3369.46|3368.96|3370.88|3370.38|3371.15|3370.84|3369.05|3368.55|259
1754521800000|2025-08-06 23:10:00|3370.95|3370.45|3370.58|3370.08|3371.43|3370.93|3370.36|3369.86|147
1754522100000|2025-08-06 23:15:00|3370.56|3370.06|3370.26|3369.76|3370.74|3370.24|3369.95|3369.45|102
1754522400000|2025-08-06 23:20:00|3370.16|3369.66|3371.28|3370.78|3371.47|3370.97|3369.95|3369.45|142
1754522700000|2025-08-06 23:25:00|3371.33|3370.83|3369.23|3368.73|3371.7|3371.2|3368.95|3368.45|157
1754523000000|2025-08-06 23:30:00|3369.18|3368.68|3368.97|3368.47|3369.87|3369.37|3368.52|3368.02|130
1754523300000|2025-08-06 23:35:00|3368.93|3368.43|3369.33|3368.83|3369.85|3369.35|3368.76|3368.26|163
1754523600000|2025-08-06 23:40:00|3369.24|3368.74|3369.34|3368.84|3370.06|3369.56|3367.76|3367.26|269
1754523900000|2025-08-06 23:45:00|3369.44|3368.94|3371.07|3370.57|3371.23|3370.73|3369.1|3368.6|205
1754524200000|2025-08-06 23:50:00|3371.14|3370.64|3369.94|3369.44|3371.17|3370.67|3369.27|3368.77|237
1754524500000|2025-08-06 23:55:00|3369.98|3369.48|3370.55|3370.05|3371|3370.5|3368.88|3368.38|522
1754524800000|2025-08-07 00:00:00|3370.58|3370.08|3368|3367.5|3370.61|3370.11|3365.9|3365.4|487
1754525100000|2025-08-07 00:05:00|3367.97|3367.47|3368.61|3368.11|3368.71|3368.36|3367.45|3367.01|310
1754525400000|2025-08-07 00:10:00|3368.57|3368.07|3370.37|3369.87|3371.32|3370.82|3367.64|3367.14|596
1754525700000|2025-08-07 00:15:00|3370.31|3369.81|3371.33|3370.83|3371.71|3371.21|3369.43|3368.93|445
1754526000000|2025-08-07 00:20:00|3371.28|3370.78|3370.14|3369.64|3371.72|3371.32|3369.79|3369.29|510
1754526300000|2025-08-07 00:25:00|3370.13|3369.63|3373.42|3371.31|3374.18|3373.05|3370.09|3369.23|936
1754526600000|2025-08-07 00:30:00|3373.61|3371.41|3374.41|3373.91|3375.9|3374.52|3372.56|3371.28|815
1754526900000|2025-08-07 00:35:00|3374.38|3373.88|3372.93|3372.43|3375.12|3374.12|3372.84|3371.96|689
1754527200000|2025-08-07 00:40:00|3373.01|3372.51|3371.93|3371.43|3374.5|3373.26|3371.89|3371.39|731
1754527500000|2025-08-07 00:45:00|3371.91|3371.41|3371.9|3371.4|3372.96|3371.6|3370.43|3369.67|821
1754527800000|2025-08-07 00:50:00|3371.84|3371.34|3373|3372.5|3373.5|3372.67|3371.66|3370.6|611
1754528100000|2025-08-07 00:55:00|3373.03|3372.53|3372.82|3372.32|3373.94|3373.44|3371.88|3371.38|541
1754528400000|2025-08-07 01:00:00|3372.85|3372.35|3371.93|3371.43|3372.94|3372.44|3370.49|3369.99|907
1754528700000|2025-08-07 01:05:00|3371.85|3371.35|3374.11|3373.61|3374.7|3374.2|3371.85|3371.35|829
1754529000000|2025-08-07 01:10:00|3374.13|3373.63|3376.53|3376.03|3377.61|3376.59|3373.64|3373.14|1055
1754529300000|2025-08-07 01:15:00|3376.54|3376.04|3376.51|3376.01|3378.25|3377.75|3375.16|3374.66|908
1754529600000|2025-08-07 01:20:00|3376.49|3375.99|3376.74|3376.24|3377.78|3377.28|3376.24|3375.74|630
1754529900000|2025-08-07 01:25:00|3376.79|3376.29|3378.12|3377.62|3378.43|3377.93|3376.64|3376.14|540
1754530200000|2025-08-07 01:30:00|3378.14|3377.64|3379.28|3378.78|3380.82|3380.32|3377.89|3377.39|800
1754530500000|2025-08-07 01:35:00|3379.22|3378.72|3379.5|3379.2|3380.07|3379.77|3378.54|3378.04|607
1754530800000|2025-08-07 01:40:00|3379.52|3379.22|3382.39|3381.89|3382.51|3382.03|3378.78|3378.35|909
1754531100000|2025-08-07 01:45:00|3382.29|3381.79|3380.56|3380.06|3382.29|3381.79|3379.75|3379.25|664
1754531400000|2025-08-07 01:50:00|3380.55|3380.05|3381.75|3381.45|3382.77|3382.35|3380.18|3379.68|488
1754531700000|2025-08-07 01:55:00|3381.71|3381.41|3382.94|3382.44|3383.07|3382.57|3381.35|3381.03|360
1754532000000|2025-08-07 02:00:00|3382.93|3382.43|3381.18|3380.68|3383.37|3382.87|3380.97|3380.47|668
1754532300000|2025-08-07 02:05:00|3381.1|3380.6|3382.37|3381.87|3382.91|3382.41|3380.55|3380.05|423
1754532600000|2025-08-07 02:10:00|3382.35|3381.85|3381.99|3381.49|3384.54|3384.04|3381.95|3381.45|598
1754532900000|2025-08-07 02:15:00|3381.84|3381.34|3380.14|3379.64|3381.94|3381.44|3379.51|3379.01|576
1754533200000|2025-08-07 02:20:00|3380.09|3379.59|3380.42|3379.92|3380.92|3380.42|3378.96|3378.46|453
1754533500000|2025-08-07 02:25:00|3380.46|3379.96|3379.51|3379.01|3380.79|3380.29|3378.9|3378.45|562
1754533800000|2025-08-07 02:30:00|3379.46|3378.96|3379.29|3378.79|3380.17|3379.67|3378.37|3377.87|316
1754534100000|2025-08-07 02:35:00|3379.34|3378.84|3381.41|3381.11|3382.18|3381.68|3379.34|3378.84|344
1754534400000|2025-08-07 02:40:00|3381.45|3381.15|3381.16|3380.66|3381.93|3381.43|3380.77|3380.27|286
1754534700000|2025-08-07 02:45:00|3381.21|3380.71|3380.97|3380.47|3382.09|3381.59|3380.46|3379.96|220
1754535000000|2025-08-07 02:50:00|3381.03|3380.53|3380.93|3380.43|3381.68|3381.18|3380.01|3379.52|219
1754535300000|2025-08-07 02:55:00|3380.94|3380.44|3380.08|3379.58|3381.65|3381.15|3379.77|3379.27|261
1754535600000|2025-08-07 03:00:00|3379.98|3379.68|3378.33|3377.83|3380.19|3379.73|3377.21|3376.71|357
1754535900000|2025-08-07 03:05:00|3378.24|3377.74|3379.05|3378.55|3380.11|3379.61|3378.16|3377.74|296
1754536200000|2025-08-07 03:10:00|3379.1|3378.6|3378.39|3377.89|3379.88|3379.38|3377.55|3377.05|212
1754536500000|2025-08-07 03:15:00|3378.4|3377.9|3377.32|3376.82|3378.74|3378.24|3376.68|3376.18|177
1754536800000|2025-08-07 03:20:00|3377.3|3376.8|3378.07|3377.57|3378.34|3377.84|3376.91|3376.41|266
1754537100000|2025-08-07 03:25:00|3378.1|3377.6|3378.32|3377.82|3378.78|3378.28|3377.54|3377.04|180
1754537400000|2025-08-07 03:30:00|3378.42|3377.92|3377.36|3376.86|3378.82|3378.32|3377.1|3376.6|160
1754537700000|2025-08-07 03:35:00|3377.45|3376.95|3378.85|3378.35|3378.87|3378.37|3377.45|3376.95|163
1754538000000|2025-08-07 03:40:00|3378.91|3378.41|3378.19|3377.69|3379.31|3378.81|3377.48|3376.98|365
1754538300000|2025-08-07 03:45:00|3378.21|3377.71|3378.84|3378.34|3380.3|3379.8|3377.84|3377.34|751
1754538600000|2025-08-07 03:50:00|3378.86|3378.36|3379.46|3378.96|3380.08|3379.58|3378.73|3378.23|359
1754538900000|2025-08-07 03:55:00|3379.49|3378.99|3380.03|3379.53|3380.62|3380.12|3379.44|3378.94|333
1754539200000|2025-08-07 04:00:00|3380|3379.5|3379.68|3379.18|3380.64|3380.14|3378.76|3378.26|274
1754539500000|2025-08-07 04:05:00|3379.65|3379.15|3379.09|3378.59|3380.06|3379.56|3378.65|3378.15|214
1754539800000|2025-08-07 04:10:00|3379.03|3378.53|3379.1|3378.6|3379.32|3378.82|3378.89|3378.39|154
1754540100000|2025-08-07 04:15:00|3379.12|3378.62|3379.65|3379.15|3379.82|3379.32|3378.96|3378.46|257
1754540400000|2025-08-07 04:20:00|3379.62|3379.12|3380.46|3379.96|3381.12|3380.62|3379.41|3378.91|417
1754540700000|2025-08-07 04:25:00|3380.42|3379.92|3378.53|3378.03|3380.49|3379.99|3378.11|3377.61|391
1754541000000|2025-08-07 04:30:00|3378.57|3378.07|3379.52|3379.02|3379.68|3379.18|3378.55|3378.05|291
1754541300000|2025-08-07 04:35:00|3379.56|3379.06|3379.18|3378.68|3380.12|3379.62|3378.64|3378.14|317
1754541600000|2025-08-07 04:40:00|3379.2|3378.7|3378.86|3378.36|3379.37|3378.87|3378.37|3377.87|240
1754541900000|2025-08-07 04:45:00|3378.89|3378.39|3378.46|3377.96|3379.61|3379.11|3378.46|3377.96|130
1754542200000|2025-08-07 04:50:00|3378.37|3377.87|3378.94|3378.44|3379.54|3379.04|3378.16|3377.66|265
1754542500000|2025-08-07 04:55:00|3378.95|3378.45|3377.99|3377.49|3380.11|3379.61|3377.01|3376.51|429
1754542800000|2025-08-07 05:00:00|3378.26|3377.76|3379.34|3378.84|3379.91|3379.41|3377.75|3377.25|482
1754543100000|2025-08-07 05:05:00|3379.39|3378.89|3380.28|3379.78|3382.33|3380.96|3379.28|3378.78|726
1754543400000|2025-08-07 05:10:00|3380.19|3379.69|3379.39|3378.89|3380.72|3380.22|3378.87|3378.37|376
1754543700000|2025-08-07 05:15:00|3379.37|3378.87|3378.87|3378.37|3379.7|3379.2|3378.59|3378.09|495
1754544000000|2025-08-07 05:20:00|3378.88|3378.38|3378.42|3377.92|3378.88|3378.38|3377.88|3377.38|427
1754544300000|2025-08-07 05:25:00|3378.41|3377.91|3379.85|3379.35|3380.12|3379.62|3377.57|3377.07|482
1754544600000|2025-08-07 05:30:00|3379.77|3379.27|3375.43|3374.93|3380.21|3379.71|3374.95|3374.45|859
1754544900000|2025-08-07 05:35:00|3375.39|3374.89|3375.12|3374.62|3375.73|3375.23|3373.77|3373.27|413
1754545200000|2025-08-07 05:40:00|3375.1|3374.6|3372.84|3372.34|3375.11|3374.61|3372.8|3372.3|629
1754545500000|2025-08-07 05:45:00|3372.85|3372.35|3372.53|3372.03|3373.89|3373.39|3372.27|3371.77|528
1754545800000|2025-08-07 05:50:00|3372.44|3371.94|3373.77|3373.27|3374.51|3374.01|3372.24|3371.74|692
1754546100000|2025-08-07 05:55:00|3373.88|3373.38|3375.96|3375.46|3376.39|3375.89|3373.38|3372.88|1024
1754546400000|2025-08-07 06:00:00|3376.05|3375.55|3377.7|3377.2|3378.12|3377.62|3375.59|3374.33|1174
1754546700000|2025-08-07 06:05:00|3377.58|3377.08|3377.58|3377.08|3378.64|3378.14|3376.6|3376.1|925
1754547000000|2025-08-07 06:10:00|3377.59|3377.09|3378.63|3378.13|3379.51|3379.01|3377.51|3377.01|881
1754547300000|2025-08-07 06:15:00|3378.65|3378.15|3379.4|3378.9|3379.96|3379.04|3377.64|3377.14|720
1754547600000|2025-08-07 06:20:00|3379.37|3378.87|3379.04|3378.54|3380.36|3379.86|3378.94|3378.44|1084
1754547900000|2025-08-07 06:25:00|3379.02|3378.52|3380.96|3380.46|3381.03|3380.66|3378.74|3378.24|666
1754548200000|2025-08-07 06:30:00|3380.87|3380.37|3380.68|3380.18|3381.02|3380.52|3380.07|3379.57|465
1754548500000|2025-08-07 06:35:00|3380.71|3380.21|3381.49|3381.19|3382.05|3381.55|3380.58|3380.08|386
1754548800000|2025-08-07 06:40:00|3381.52|3381.22|3386.05|3385.55|3386.85|3386.35|3381.48|3381.18|1228
1754549100000|2025-08-07 06:45:00|3386.08|3385.58|3385.7|3385.4|3386.68|3386.36|3383.99|3383.49|786
1754549400000|2025-08-07 06:50:00|3385.6|3385.3|3385.85|3385.35|3387.08|3386.58|3385.37|3385|527
1754549700000|2025-08-07 06:55:00|3385.83|3385.33|3388.04|3387.54|3388.14|3387.84|3385.71|3385.24|746
1754550000000|2025-08-07 07:00:00|3388.46|3387.96|3387.79|3387.29|3388.8|3388.44|3386.66|3386.16|711
1754550300000|2025-08-07 07:05:00|3387.65|3387.15|3388.16|3387.86|3388.56|3388.26|3386.55|3386.2|614
1754550600000|2025-08-07 07:10:00|3388.24|3387.94|3388.28|3387.78|3388.81|3388.51|3387.27|3386.91|567
1754550900000|2025-08-07 07:15:00|3388.34|3387.84|3390.24|3389.94|3390.25|3389.95|3388.13|3387.67|578
1754551200000|2025-08-07 07:20:00|3390.23|3389.93|3390.11|3389.81|3390.39|3390.09|3388.38|3387.95|521
1754551500000|2025-08-07 07:25:00|3390.14|3389.84|3392.54|3392.24|3394.31|3393.91|3390.11|3389.81|1409
1754551800000|2025-08-07 07:30:00|3392.58|3392.28|3395.14|3394.64|3396.06|3395.56|3392.23|3391.73|1629
1754552100000|2025-08-07 07:35:00|3395.22|3394.72|3395.49|3394.99|3396.57|3396.07|3394.31|3393.97|1395
1754552400000|2025-08-07 07:40:00|3395.54|3395.04|3395.22|3394.72|3396.25|3395.75|3394.25|3393.75|1308
1754552700000|2025-08-07 07:45:00|3395.18|3394.68|3396.68|3396.18|3396.98|3396.48|3393.72|3393.22|1131
1754553000000|2025-08-07 07:50:00|3396.67|3396.17|3395.88|3395.38|3397.68|3397.18|3394.71|3394.35|1166
1754553300000|2025-08-07 07:55:00|3395.91|3395.41|3396.41|3395.91|3396.6|3396.1|3394.74|3394.24|655
1754553600000|2025-08-07 08:00:00|3396.65|3396.15|3392.5|3392|3396.8|3396.3|3391.62|3391.12|1721
1754553900000|2025-08-07 08:05:00|3392.51|3392.01|3384.95|3384.45|3392.63|3392.13|3380.66|3380.16|2385
1754554200000|2025-08-07 08:10:00|3384.98|3384.48|3382.05|3381.55|3387.35|3386.85|3381.28|3380.78|1703
1754554500000|2025-08-07 08:15:00|3382.06|3381.56|3380.48|3379.98|3382.6|3381.97|3379.88|3378.4|1502
1754554800000|2025-08-07 08:20:00|3380.6|3380.1|3374.61|3374.11|3380.68|3380.18|3373.73|3373.23|1726
1754555100000|2025-08-07 08:25:00|3374.6|3374.1|3374.84|3374.34|3377.11|3376.61|3374.09|3373.59|1304
1754555400000|2025-08-07 08:30:00|3374.82|3374.32|3376.81|3376.51|3376.94|3376.51|3372.72|3372.42|1043
1754555700000|2025-08-07 08:35:00|3376.8|3376.5|3378.5|3378|3379.93|3379.47|3375.47|3375.02|1177
1754556000000|2025-08-07 08:40:00|3378.46|3377.96|3378.88|3378.38|3380.18|3379.68|3376.26|3375.76|1392
1754556300000|2025-08-07 08:45:00|3378.86|3378.36|3381.28|3380.78|3382.84|3382.34|3378.14|3377.64|1418
1754556600000|2025-08-07 08:50:00|3381.29|3380.79|3379.95|3379.45|3381.98|3381.48|3379.88|3379.38|1084
1754556900000|2025-08-07 08:55:00|3379.91|3379.41|3378.81|3378.31|3380.05|3379.55|3377.95|3377.45|1263
1754557200000|2025-08-07 09:00:00|3378.74|3378.24|3377.44|3376.94|3379.5|3379|3376.74|3376.24|1092
1754557500000|2025-08-07 09:05:00|3377.51|3377.01|3379.88|3379.38|3379.99|3379.49|3377.2|3376.7|1001
1754557800000|2025-08-07 09:10:00|3379.91|3379.41|3381.41|3380.91|3381.9|3381.4|3379.05|3378.57|1193
1754558100000|2025-08-07 09:15:00|3381.43|3380.93|3378.06|3377.56|3381.76|3381.26|3377.39|3376.89|1172
1754558400000|2025-08-07 09:20:00|3377.92|3377.42|3379.84|3379.34|3381.04|3380.54|3377.73|3377.23|938
1754558700000|2025-08-07 09:25:00|3379.82|3379.32|3377.46|3376.96|3380.1|3379.6|3377.07|3376.57|1114
1754559000000|2025-08-07 09:30:00|3377.42|3376.92|3374.59|3374.09|3378.46|3377.96|3373.6|3373.1|1436
1754559300000|2025-08-07 09:35:00|3374.55|3374.05|3375.75|3375.25|3376|3375.5|3373.78|3373.28|1294
1754559600000|2025-08-07 09:40:00|3375.71|3375.21|3378.71|3378.21|3378.88|3378.58|3375.69|3375.19|691
1754559900000|2025-08-07 09:45:00|3378.67|3378.17|3379.38|3378.88|3381.04|3380.54|3378.29|3377.79|783
1754560200000|2025-08-07 09:50:00|3379.39|3378.89|3378.05|3377.55|3379.64|3379.14|3377.62|3377.12|604
1754560500000|2025-08-07 09:55:00|3378.06|3377.56|3377.24|3376.74|3379.28|3378.78|3376.8|3376.3|474
1754560800000|2025-08-07 10:00:00|3377.32|3376.82|3376.8|3376.3|3377.52|3377.02|3374.73|3374.23|742
1754561100000|2025-08-07 10:05:00|3376.81|3376.31|3376.72|3376.22|3377.39|3376.89|3375.69|3375.19|490
1754561400000|2025-08-07 10:10:00|3376.7|3376.2|3378.24|3377.74|3378.24|3377.74|3375.48|3374.98|521
1754561700000|2025-08-07 10:15:00|3377.93|3377.43|3376.81|3376.31|3378.15|3377.65|3375.41|3374.97|700
1754562000000|2025-08-07 10:20:00|3376.83|3376.33|3378.38|3377.88|3379.23|3378.73|3376.29|3375.79|542
1754562300000|2025-08-07 10:25:00|3378.41|3377.91|3375.21|3374.71|3378.41|3377.91|3375.13|3374.63|620
1754562600000|2025-08-07 10:30:00|3375.19|3374.69|3376.15|3375.65|3377.02|3376.52|3374.88|3374.38|711
1754562900000|2025-08-07 10:35:00|3376.23|3375.73|3376.52|3376.02|3377.52|3377.02|3375.05|3374.61|611
1754563200000|2025-08-07 10:40:00|3376.51|3376.01|3377.41|3376.91|3378.34|3377.86|3376.36|3375.88|617
1754563500000|2025-08-07 10:45:00|3377.39|3376.89|3376.83|3376.33|3377.62|3377.12|3375.4|3374.9|683
1754563800000|2025-08-07 10:50:00|3376.78|3376.28|3373.39|3372.89|3376.79|3376.29|3372.57|3372.07|704
1754564100000|2025-08-07 10:55:00|3373.4|3372.9|3373.29|3372.79|3373.63|3373.13|3372.12|3371.75|496
1754564400000|2025-08-07 11:00:00|3373.31|3372.81|3373.64|3373.14|3374.46|3373.96|3371.96|3371.46|965
1754564700000|2025-08-07 11:05:00|3373.59|3373.09|3374.99|3374.49|3375.31|3374.81|3372.84|3372.34|588
1754565000000|2025-08-07 11:10:00|3375.39|3374.89|3380.25|3379.75|3380.29|3379.79|3375.22|3374.72|1019
1754565300000|2025-08-07 11:15:00|3380.23|3379.73|3380.63|3380.13|3381.64|3381.14|3379.17|3378.67|1145
1754565600000|2025-08-07 11:20:00|3380.6|3380.1|3381.5|3381|3382.15|3381.74|3380.23|3379.73|878
1754565900000|2025-08-07 11:25:00|3381.53|3381.03|3382.39|3381.89|3383.44|3383.12|3380.71|3380.21|1228
1754566200000|2025-08-07 11:30:00|3382.44|3381.94|3381.85|3381.35|3383.77|3383.27|3381.25|3380.75|1269
1754566500000|2025-08-07 11:35:00|3381.83|3381.33|3377.38|3377.08|3382.89|3382.39|3377.05|3376.55|1310
1754566800000|2025-08-07 11:40:00|3377.39|3377.09|3379.41|3378.91|3380.42|3379.92|3376.04|3375.54|1099
1754567100000|2025-08-07 11:45:00|3379.51|3379.01|3379.03|3378.53|3379.65|3379.15|3376.91|3376.41|1082
1754567400000|2025-08-07 11:50:00|3379.04|3378.54|3377.6|3377.1|3379.5|3379|3377.05|3376.55|766
1754567700000|2025-08-07 11:55:00|3377.65|3377.15|3378.62|3378.12|3378.75|3378.25|3377.18|3376.68|702
1754568000000|2025-08-07 12:00:00|3378.76|3378.26|3380.3|3379.8|3380.82|3380.42|3376.64|3376.14|744
1754568300000|2025-08-07 12:05:00|3380.37|3379.87|3376.96|3376.46|3380.4|3379.9|3376.59|3376.09|693
1754568600000|2025-08-07 12:10:00|3376.85|3376.35|3376.83|3376.33|3378.29|3377.99|3375.69|3375.19|999
1754568900000|2025-08-07 12:15:00|3376.77|3376.27|3379.14|3378.64|3379.65|3379.15|3376.66|3376.16|547
1754569200000|2025-08-07 12:20:00|3379.11|3378.61|3379.85|3379.35|3380.75|3380.44|3378.61|3378.11|967
1754569500000|2025-08-07 12:25:00|3379.82|3379.32|3381.46|3379.44|3382.47|3381.97|3379.36|3378.86|579
1754569800000|2025-08-07 12:30:00|3380.78|3380.28|3388.16|3387.66|3388.47|3387.97|3380.75|3379.75|1382
1754570100000|2025-08-07 12:35:00|3388.11|3387.61|3385.96|3385.46|3390.08|3389.62|3385.16|3384.66|1548
1754570400000|2025-08-07 12:40:00|3385.98|3385.48|3385.37|3384.87|3386.96|3386.46|3384.16|3383.66|1224
1754570700000|2025-08-07 12:45:00|3385.01|3384.71|3381.38|3380.88|3385.67|3385.17|3380.55|3380.05|1636
1754571000000|2025-08-07 12:50:00|3381.45|3380.95|3382.45|3381.95|3384.21|3383.72|3381.45|3380.95|1188
1754571300000|2025-08-07 12:55:00|3382.47|3381.97|3381.02|3380.52|3383.23|3382.73|3379.95|3379.45|1103
1754571600000|2025-08-07 13:00:00|3381.04|3380.54|3384.32|3383.82|3384.51|3384.03|3380.36|3380.02|1255
1754571900000|2025-08-07 13:05:00|3384.34|3383.84|3383.87|3383.57|3384.45|3383.95|3382.13|3381.83|780
1754572200000|2025-08-07 13:10:00|3384.1|3383.8|3384.83|3384.53|3385.58|3385.28|3382.69|3382.19|953
1754572500000|2025-08-07 13:15:00|3384.88|3384.58|3384.5|3384|3386.34|3385.84|3382.53|3382.23|1137
1754572800000|2025-08-07 13:20:00|3384.46|3383.96|3385.8|3385.3|3387.89|3387.39|3382.97|3382.47|1069
1754573100000|2025-08-07 13:25:00|3385.98|3385.48|3386.93|3386.43|3387.69|3387.19|3384.39|3383.89|1052
1754573400000|2025-08-07 13:30:00|3386.89|3386.39|3388.61|3388.11|3389.33|3388.83|3386.37|3385.87|1584
1754573700000|2025-08-07 13:35:00|3388.6|3388.1|3386.96|3386.46|3390.59|3390.09|3386.25|3385.75|1851
1754574000000|2025-08-07 13:40:00|3386.93|3386.43|3390.92|3390.42|3391.08|3390.68|3386.05|3385.55|1568
1754574300000|2025-08-07 13:45:00|3390.89|3390.39|3387.93|3387.63|3394.13|3393.63|3386.91|3386.61|1731
1754574600000|2025-08-07 13:50:00|3387.91|3387.61|3389.8|3389.3|3392.56|3392.09|3387.5|3387.15|1466
1754574900000|2025-08-07 13:55:00|3389.78|3389.28|3385.2|3384.7|3390.31|3389.97|3384.87|3384.48|1661
1754575200000|2025-08-07 14:00:00|3385.23|3384.73|3384.02|3383.52|3385.25|3384.75|3381.71|3381.21|2020
1754575500000|2025-08-07 14:05:00|3384.12|3383.62|3381.27|3380.77|3388.73|3388.23|3375.23|3373.7|2158
1754575800000|2025-08-07 14:10:00|3381.21|3380.71|3390.39|3390.09|3390.39|3390.09|3378.54|3377.6|2163
1754576100000|2025-08-07 14:15:00|3390.44|3390.14|3385.9|3385.4|3390.57|3390.27|3384.67|3384.17|1782
1754576400000|2025-08-07 14:20:00|3385.89|3385.39|3381.62|3381.12|3388.51|3388.01|3379.81|3379.31|1837
1754576700000|2025-08-07 14:25:00|3381.77|3381.27|3382.73|3382.23|3385.41|3384.91|3380.78|3380.28|1285
1754577000000|2025-08-07 14:30:00|3382.68|3382.18|3386.52|3386.22|3386.56|3386.26|3380.93|3380.43|1419
1754577300000|2025-08-07 14:35:00|3386.54|3386.24|3387.56|3387.06|3388.37|3387.87|3384.06|3383.56|1066
1754577600000|2025-08-07 14:40:00|3387.61|3387.11|3387.44|3386.94|3389.54|3389.24|3386.79|3386.29|1090
1754577900000|2025-08-07 14:45:00|3387.45|3386.95|3387.33|3386.83|3389.16|3388.82|3385.85|3385.35|1021
1754578200000|2025-08-07 14:50:00|3387.25|3386.75|3388.25|3387.75|3388.71|3388.41|3386.35|3385.85|797
1754578500000|2025-08-07 14:55:00|3388.1|3387.6|3388.02|3387.52|3389.43|3388.93|3386.38|3385.88|1275
1754578800000|2025-08-07 15:00:00|3388.06|3387.56|3388.35|3387.85|3389.2|3388.71|3386.86|3386.36|1010
1754579100000|2025-08-07 15:05:00|3388.36|3387.86|3389.04|3388.54|3390.35|3389.85|3388.04|3387.54|963
1754579400000|2025-08-07 15:10:00|3389.02|3388.52|3389.49|3388.99|3389.83|3389.33|3388.17|3387.67|739
1754579700000|2025-08-07 15:15:00|3389.5|3389|3387.54|3387.04|3390.72|3390.22|3387.53|3387.03|886
1754580000000|2025-08-07 15:20:00|3387.88|3387.38|3387.17|3386.67|3388.12|3387.62|3387.04|3386.54|605
1754580300000|2025-08-07 15:25:00|3387.16|3386.66|3386.48|3385.98|3387.16|3386.66|3384.99|3384.49|1065
1754580600000|2025-08-07 15:30:00|3386.69|3386.19|3388.05|3387.55|3388.51|3388.01|3386.57|3386.07|817
1754580900000|2025-08-07 15:35:00|3388.07|3387.57|3387.66|3387.16|3389.1|3388.6|3386.72|3386.32|636
1754581200000|2025-08-07 15:40:00|3387.6|3387.1|3386.47|3385.97|3387.73|3387.35|3385.38|3384.99|570
1754581500000|2025-08-07 15:45:00|3386.46|3385.96|3388.21|3387.91|3388.78|3388.36|3386.32|3385.82|646
1754581800000|2025-08-07 15:50:00|3388.27|3387.97|3389.8|3389.5|3390.53|3390.13|3388.02|3387.62|990
1754582100000|2025-08-07 15:55:00|3389.89|3389.59|3390.21|3389.71|3390.91|3390.61|3389.65|3389.24|983
1754582400000|2025-08-07 16:00:00|3390.22|3389.72|3391.39|3390.89|3392.97|3392.47|3390.22|3389.72|986
1754582700000|2025-08-07 16:05:00|3391.57|3391.07|3392.13|3391.63|3392.66|3392.36|3391.33|3390.85|833
1754583000000|2025-08-07 16:10:00|3392.18|3391.68|3390.91|3390.41|3392.63|3392.24|3390.45|3389.95|784
1754583300000|2025-08-07 16:15:00|3390.89|3390.39|3391.77|3391.27|3391.96|3391.46|3390.84|3390.34|632
1754583600000|2025-08-07 16:20:00|3391.65|3391.15|3390.26|3389.96|3391.69|3391.39|3389.89|3389.53|402
1754583900000|2025-08-07 16:25:00|3390.32|3389.82|3389.93|3389.43|3391.33|3391.03|3389.57|3389.07|502
1754584200000|2025-08-07 16:30:00|3389.97|3389.47|3389.14|3388.64|3390.83|3390.33|3387.82|3387.44|644
1754584500000|2025-08-07 16:35:00|3389.07|3388.57|3388.34|3387.84|3389.13|3388.63|3388.03|3387.64|412
1754584800000|2025-08-07 16:40:00|3388.37|3387.87|3389.04|3388.54|3389.44|3388.94|3387.33|3386.83|534
1754585100000|2025-08-07 16:45:00|3388.79|3388.49|3389.27|3388.97|3390.62|3390.22|3388.11|3387.61|505
1754585400000|2025-08-07 16:50:00|3389.34|3388.84|3389.24|3388.74|3389.56|3389.11|3388.32|3387.82|500
1754585700000|2025-08-07 16:55:00|3389.1|3388.6|3389.19|3388.69|3389.58|3389.08|3388.83|3388.36|300
1754586000000|2025-08-07 17:00:00|3389.24|3388.74|3386.7|3386.2|3389.42|3388.92|3386.33|3385.83|770
1754586300000|2025-08-07 17:05:00|3386.9|3386.4|3386.65|3386.15|3387.66|3387.18|3385.74|3385.29|803
1754586600000|2025-08-07 17:10:00|3386.64|3386.14|3386.01|3385.51|3387.08|3386.63|3384.91|3384.41|1027
1754586900000|2025-08-07 17:15:00|3385.98|3385.48|3386.62|3386.32|3386.98|3386.57|3384.56|3384.26|987
1754587200000|2025-08-07 17:20:00|3386.59|3386.29|3387.68|3387.38|3388.32|3387.87|3386.33|3386.03|1292
1754587500000|2025-08-07 17:25:00|3387.66|3387.36|3388.98|3388.48|3389.43|3389.13|3386.98|3386.68|1080
1754587800000|2025-08-07 17:30:00|3388.96|3388.46|3388.42|3387.92|3390.45|3389.95|3388.19|3387.74|672
1754588100000|2025-08-07 17:35:00|3388.45|3387.95|3389.68|3389.18|3390.58|3390.08|3388.18|3387.68|835
1754588400000|2025-08-07 17:40:00|3389.7|3389.2|3391.81|3391.51|3392.31|3391.85|3389.64|3389.14|776
1754588700000|2025-08-07 17:45:00|3391.82|3391.52|3392.85|3392.55|3393.32|3392.82|3391.82|3391.52|550
1754589000000|2025-08-07 17:50:00|3392.86|3392.56|3392.58|3392.08|3393.36|3393.06|3392.24|3391.81|622
1754589300000|2025-08-07 17:55:00|3392.59|3392.09|3392.36|3391.86|3393.12|3392.67|3392.15|3391.65|552
1754589600000|2025-08-07 18:00:00|3392.31|3391.81|3393.49|3392.99|3393.53|3393.23|3392.27|3391.77|537
1754589900000|2025-08-07 18:05:00|3393.82|3393.32|3393.35|3392.85|3394.29|3393.99|3393.1|3392.6|969
1754590200000|2025-08-07 18:10:00|3393.32|3392.82|3391.98|3391.48|3393.44|3393.01|3391.83|3391.35|651
1754590500000|2025-08-07 18:15:00|3391.9|3391.4|3391.88|3391.38|3392.7|3392.4|3390.99|3390.58|637
1754590800000|2025-08-07 18:20:00|3391.98|3391.48|3390.23|3389.93|3392|3391.5|3389.49|3388.99|711
1754591100000|2025-08-07 18:25:00|3390.26|3389.96|3389.2|3388.9|3390.56|3390.06|3389.2|3388.9|637
1754591400000|2025-08-07 18:30:00|3389.17|3388.87|3389.33|3388.83|3390.36|3389.86|3389.05|3388.61|556
1754591700000|2025-08-07 18:35:00|3389.26|3388.76|3390.66|3390.16|3390.79|3390.29|3388.77|3388.37|790
1754592000000|2025-08-07 18:40:00|3390.67|3390.17|3389.74|3389.24|3391.47|3390.97|3389.47|3388.97|758
1754592300000|2025-08-07 18:45:00|3389.77|3389.27|3390.06|3389.56|3390.52|3390.22|3388.12|3387.62|597
1754592600000|2025-08-07 18:50:00|3390.07|3389.57|3389.29|3388.79|3390.36|3389.86|3388.39|3388.09|477
1754592900000|2025-08-07 18:55:00|3389.24|3388.74|3388.82|3388.32|3389.53|3389.16|3388.61|3388.12|417
1754593200000|2025-08-07 19:00:00|3388.83|3388.33|3388.64|3388.14|3388.98|3388.51|3387.75|3387.25|513
1754593500000|2025-08-07 19:05:00|3388.63|3388.13|3388.92|3388.42|3389.78|3389.47|3388.5|3388|704
1754593800000|2025-08-07 19:10:00|3388.83|3388.33|3389.5|3389|3389.98|3389.66|3388.65|3388.33|476
1754594100000|2025-08-07 19:15:00|3389.47|3388.97|3390.14|3389.64|3390.35|3390.02|3389.23|3388.73|580
1754594400000|2025-08-07 19:20:00|3389.96|3389.66|3389.59|3389.29|3390.75|3390.32|3389.41|3388.99|721
1754594700000|2025-08-07 19:25:00|3389.6|3389.3|3390.14|3389.84|3390.26|3389.88|3389.12|3388.78|662
1754595000000|2025-08-07 19:30:00|3390.1|3389.8|3396.81|3396.51|3397.93|3397.43|3390.1|3389.8|1751
1754595300000|2025-08-07 19:35:00|3396.82|3396.52|3397.17|3396.67|3399.17|3398.71|3395.33|3395.03|1717
1754595600000|2025-08-07 19:40:00|3397.15|3396.65|3400.09|3399.79|3400.55|3400.05|3397.08|3396.58|1290
1754595900000|2025-08-07 19:45:00|3400.08|3399.78|3399.26|3398.96|3400.68|3400.36|3398.68|3398.19|1333
1754596200000|2025-08-07 19:50:00|3399.12|3398.82|3399.36|3398.86|3399.71|3399.32|3397.24|3396.74|1037
1754596500000|2025-08-07 19:55:00|3399.4|3398.9|3399.88|3399.38|3400.98|3400.67|3399.1|3398.79|1532
1754596800000|2025-08-07 20:00:00|3399.91|3399.41|3399.69|3399.19|3400.84|3400.34|3398.75|3398.25|745
1754597100000|2025-08-07 20:05:00|3400.37|3399.87|3399.25|3398.75|3402.15|3400.96|3398.77|3398.47|1024
1754597400000|2025-08-07 20:10:00|3399.23|3398.73|3400.05|3399.55|3400.66|3400.36|3397.96|3397.66|614
1754597700000|2025-08-07 20:15:00|3400.04|3399.54|3399.96|3399.66|3400.71|3400.41|3399.68|3399.2|463
1754598000000|2025-08-07 20:20:00|3399.94|3399.64|3400.44|3399.94|3400.74|3400.44|3399.53|3399.04|581
1754598300000|2025-08-07 20:25:00|3400.35|3399.85|3401.63|3401.13|3401.9|3401.47|3399.64|3399.22|694
1754598600000|2025-08-07 20:30:00|3401.62|3401.12|3398.87|3398.37|3401.74|3401.24|3398|3397.5|680
1754598900000|2025-08-07 20:35:00|3398.84|3398.34|3401.71|3401.41|3401.98|3401.68|3397.38|3396.88|577
1754599200000|2025-08-07 20:40:00|3401.79|3401.49|3399.51|3399.01|3401.79|3401.49|3397.54|3397.04|1013
1754599500000|2025-08-07 20:45:00|3399.53|3399.03|3396.8|3396.3|3399.69|3399.23|3395.84|3395.54|833
1754599800000|2025-08-07 20:50:00|3396.82|3396.32|3396.32|3395.82|3398.33|3396.35|3393.15|3392.37|1080
1754600100000|2025-08-07 20:55:00|3396.29|3395.79|3399.29|3394.29|3399.98|3396.27|3395.1|3392.97|592
1754604000000|2025-08-07 22:00:00|3404.1|3401.3|3405.65|3405.15|3411.5|3408.6|3397.6|3393.09|492
1754604300000|2025-08-07 22:05:00|3407|3404.2|3404.9|3399.9|3410.89|3407.99|3399.18|3394.18|740
1754604600000|2025-08-07 22:10:00|3404.27|3400.38|3397.37|3392.37|3404.7|3400.46|3392.8|3387.8|703
1754604900000|2025-08-07 22:15:00|3397.24|3392.48|3391.99|3386.99|3398.05|3393.05|3391.8|3386.85|443
1754605200000|2025-08-07 22:20:00|3392.12|3387.12|3392.64|3390.2|3396.8|3391.8|3390.08|3385.08|446
1754605500000|2025-08-07 22:25:00|3392.8|3389.9|3394.19|3390.5|3396.49|3392.74|3390.6|3385.6|516
1754605800000|2025-08-07 22:30:00|3394.18|3390.6|3396.49|3393|3397.22|3393.8|3389.64|3384.64|464
1754606100000|2025-08-07 22:35:00|3396.3|3392.8|3404.1|3400.6|3406.74|3401.74|3396.1|3391.79|649
1754606400000|2025-08-07 22:40:00|3403.9|3400.5|3403.81|3399.37|3406.39|3402.98|3402.08|3397.08|479
1754606700000|2025-08-07 22:45:00|3403.3|3399.36|3400.1|3395.93|3405.03|3400.03|3394.61|3389.61|557
1754607000000|2025-08-07 22:50:00|3400.15|3395.91|3403.11|3398.11|3403.25|3399.82|3398.51|3393.51|486
1754607300000|2025-08-07 22:55:00|3403.06|3398.06|3407.52|3402.77|3410.14|3405.14|3402.98|3397.98|608
1754607600000|2025-08-07 23:00:00|3407.53|3402.7|3405.87|3400.87|3409.67|3404.67|3403.54|3398.54|343
1754607900000|2025-08-07 23:05:00|3405.92|3400.92|3403.68|3399.98|3407.79|3402.79|3400.88|3396.59|384
1754608200000|2025-08-07 23:10:00|3403.76|3399.8|3401.97|3398.32|3405.19|3401.18|3401.18|3397.64|403
1754608500000|2025-08-07 23:15:00|3401.99|3398.31|3402.15|3397.15|3402.46|3398.31|3400.22|3395.66|282
1754608800000|2025-08-07 23:20:00|3402.16|3397.16|3402.93|3398.08|3404.19|3399.19|3401.42|3396.42|283
1754609100000|2025-08-07 23:25:00|3402.66|3398.09|3399.66|3395.45|3403.15|3398.57|3397.7|3394.75|548
1754609400000|2025-08-07 23:30:00|3399.83|3395.3|3403.44|3398.44|3403.44|3398.44|3398.92|3393.92|351
1754609700000|2025-08-07 23:35:00|3403.61|3398.61|3403.97|3398.97|3403.99|3398.99|3401.67|3396.67|255
1754610000000|2025-08-07 23:40:00|3404.07|3399.07|3403.61|3399.18|3404.87|3400.16|3402.68|3397.68|336
1754610300000|2025-08-07 23:45:00|3403.63|3399.17|3402.57|3399.29|3404.72|3400.9|3402.03|3398.76|373
1754610600000|2025-08-07 23:50:00|3402.62|3399.41|3401.86|3398.6|3402.62|3399.41|3399.88|3396.56|423
1754610900000|2025-08-07 23:55:00|3401.88|3398.58|3400.82|3400.32|3402.81|3400.5|3398.98|3397.12|527
1754611200000|2025-08-08 00:00:00|3401.02|3400.52|3399.86|3399.36|3403.47|3402.4|3397.83|3396.4|1367
1754611500000|2025-08-08 00:05:00|3399.94|3399.44|3402.54|3400.53|3403.32|3401.88|3398.33|3396.91|1256
1754611800000|2025-08-08 00:10:00|3402.55|3400.49|3400.45|3399.95|3403.07|3402.57|3399.6|3397.09|935
1754612100000|2025-08-08 00:15:00|3400.5|3400|3396.48|3393.53|3400.5|3400|3394.58|3392.62|1154
1754612400000|2025-08-08 00:20:00|3396.41|3393.48|3392.16|3391.66|3397.23|3394.3|3391.62|3390.04|1225
1754612700000|2025-08-08 00:25:00|3392.38|3391.88|3394|3390.97|3395.13|3394.15|3392.3|3390.29|949
1754613000000|2025-08-08 00:30:00|3393.85|3390.85|3391.91|3391.41|3395.09|3393.34|3391.72|3390.13|796
1754613300000|2025-08-08 00:35:00|3391.9|3391.4|3390.89|3390.39|3394.06|3392.53|3390.38|3389.3|844
1754613600000|2025-08-08 00:40:00|3390.9|3390.4|3395.09|3394.59|3395.94|3394.75|3390.35|3389.85|856
1754613900000|2025-08-08 00:45:00|3394.99|3394.49|3396.47|3394.42|3397.04|3395.63|3391.47|3389.83|1055
1754614200000|2025-08-08 00:50:00|3395.49|3394.99|3392.35|3391.85|3396.33|3395.09|3391.87|3390.61|835
1754614500000|2025-08-08 00:55:00|3392.42|3391.92|3391.71|3387.83|3393.77|3392.89|3388.78|3385.23|1227
1754614800000|2025-08-08 01:00:00|3391.8|3387.92|3390.75|3388.43|3392.94|3390.96|3388.22|3384.79|1348
1754615100000|2025-08-08 01:05:00|3390.89|3388.58|3385.38|3382.96|3390.98|3389.25|3384.53|3382.49|1505
1754615400000|2025-08-08 01:10:00|3385.4|3383.08|3386.4|3383.85|3388.96|3387.18|3383.02|3379.72|1401
1754615700000|2025-08-08 01:15:00|3386.33|3383.91|3387.37|3384.59|3387.55|3384.66|3383.97|3380.28|1308
1754616000000|2025-08-08 01:20:00|3387.36|3384.58|3383.31|3382.81|3387.47|3385.16|3382.5|3380.03|1247
1754616300000|2025-08-08 01:25:00|3383.11|3382.61|3385.11|3384.61|3386.49|3385.99|3382.73|3381.54|1008
1754616600000|2025-08-08 01:30:00|3385.16|3384.66|3385.91|3382.73|3386.55|3385.66|3383.94|3382.37|1091
1754616900000|2025-08-08 01:35:00|3385.94|3382.88|3386.24|3383.07|3386.89|3383.9|3383.01|3379.82|992
1754617200000|2025-08-08 01:40:00|3386.56|3382.76|3383.63|3383.13|3387.1|3383.7|3381.8|3380.24|854
1754617500000|2025-08-08 01:45:00|3383.68|3383.18|3385.65|3383.52|3389.28|3385.72|3383.14|3381.28|790
1754617800000|2025-08-08 01:50:00|3385.74|3383.45|3384.14|3383.64|3386.49|3384.71|3382.83|3381.19|847
1754618100000|2025-08-08 01:55:00|3384.31|3383.81|3384.04|3383.54|3385.69|3384.13|3382.93|3381.77|802
1754618400000|2025-08-08 02:00:00|3384.08|3383.58|3385.67|3385.17|3386.56|3385.67|3383.59|3383.09|599
1754618700000|2025-08-08 02:05:00|3385.66|3385.16|3384.43|3383.93|3386.49|3385.99|3383.94|3383.44|669
1754619000000|2025-08-08 02:10:00|3384.66|3384.16|3388.34|3386.06|3389.04|3387.65|3383.87|3383.13|646
1754619300000|2025-08-08 02:15:00|3388.33|3386.1|3388.09|3387.59|3389.43|3388.22|3387.26|3384.7|748
1754619600000|2025-08-08 02:20:00|3388.15|3387.65|3388.88|3386.71|3389.38|3387.65|3387.65|3385.71|607
1754619900000|2025-08-08 02:25:00|3388.87|3386.72|3387.03|3384.79|3389.35|3387.97|3386.09|3384.52|765
1754620200000|2025-08-08 02:30:00|3386.2|3385.7|3388.42|3387.92|3389.62|3388.32|3385.9|3384.46|849
1754620500000|2025-08-08 02:35:00|3388.38|3387.88|3390.21|3387.82|3390.97|3388.47|3387.33|3385.52|845
1754620800000|2025-08-08 02:40:00|3390.25|3387.79|3389.33|3386.94|3391.2|3388.81|3387.5|3385.76|991
1754621100000|2025-08-08 02:45:00|3389.3|3386.92|3390.04|3387.71|3391.37|3389.89|3389.14|3386.33|1012
1754621400000|2025-08-08 02:50:00|3390.09|3387.65|3389.63|3389.13|3391.02|3389.65|3389.55|3387.28|853
1754621700000|2025-08-08 02:55:00|3389.67|3389.17|3389.06|3386.92|3390.92|3389.56|3387.66|3385.79|921
1754622000000|2025-08-08 03:00:00|3389|3387|3388.07|3387.57|3389.9|3388.27|3386.96|3385.21|961
1754622300000|2025-08-08 03:05:00|3388.1|3387.6|3385.09|3383.05|3388.14|3387.64|3383.82|3382.7|950
1754622600000|2025-08-08 03:10:00|3385.15|3383.1|3386.81|3386.31|3387.64|3386.45|3383.8|3382|840
1754622900000|2025-08-08 03:15:00|3386.76|3386.26|3387.45|3386.95|3388.27|3387.5|3385.3|3384.43|552
1754623200000|2025-08-08 03:20:00|3387.35|3386.85|3389.08|3386.4|3389.19|3387.6|3386|3384.5|686
1754623500000|2025-08-08 03:25:00|3389.12|3386.46|3389.22|3388.72|3391.39|3389.73|3387.96|3385.13|746
1754623800000|2025-08-08 03:30:00|3389.23|3388.73|3393.36|3392.86|3394.7|3393.98|3389.02|3387.24|1191
1754624100000|2025-08-08 03:35:00|3393.4|3392.9|3397.59|3394.82|3398.03|3396.07|3393.31|3390.79|1042
1754624400000|2025-08-08 03:40:00|3397.61|3394.99|3395.98|3395.48|3398.83|3397.23|3395.53|3394.11|880
1754624700000|2025-08-08 03:45:00|3395.99|3395.49|3395.41|3394.91|3397.42|3396.55|3395.18|3392.97|929
1754625000000|2025-08-08 03:50:00|3395.42|3394.92|3395.67|3395.17|3396.19|3395.69|3394.91|3394.41|399
1754625300000|2025-08-08 03:55:00|3395.89|3395.39|3396.01|3395.51|3397.27|3396.77|3395.76|3394.14|428
1754625600000|2025-08-08 04:00:00|3396.76|3394.65|3396.68|3396.18|3397.84|3396.62|3395.25|3393.67|544
1754625900000|2025-08-08 04:05:00|3396.78|3396.28|3396.94|3396.44|3398.58|3397.22|3396.03|3394.74|428
1754626200000|2025-08-08 04:10:00|3396.98|3396.48|3397.37|3395.02|3398.15|3396.71|3396.49|3394.75|430
1754626500000|2025-08-08 04:15:00|3397.35|3395.01|3397.81|3395.32|3397.92|3396.58|3396.22|3394.66|438
1754626800000|2025-08-08 04:20:00|3397.83|3395.3|3398.09|3397.59|3399.73|3398.42|3396.28|3395.07|488
1754627100000|2025-08-08 04:25:00|3398.37|3397.87|3398.3|3397.8|3399.17|3398.67|3397.6|3397.1|321
1754627400000|2025-08-08 04:30:00|3398.34|3397.84|3397.84|3397.34|3399.59|3398.78|3397.73|3397.23|310
1754627700000|2025-08-08 04:35:00|3397.83|3397.33|3397.78|3397.28|3400.28|3398.83|3397.78|3397.28|456
1754628000000|2025-08-08 04:40:00|3397.79|3397.29|3397.73|3397.23|3399.14|3398.64|3396.42|3395.92|575
1754628300000|2025-08-08 04:45:00|3397.69|3397.19|3399.53|3399.03|3399.75|3399.25|3397.63|3397.13|378
1754628600000|2025-08-08 04:50:00|3399.49|3398.99|3398.02|3397.52|3400.18|3399.17|3397.41|3396.38|648
1754628900000|2025-08-08 04:55:00|3397.98|3397.48|3394.52|3394.02|3398.97|3397.97|3394.21|3392.48|921
1754629200000|2025-08-08 05:00:00|3394.59|3394.09|3395.43|3394.93|3396.56|3395.23|3392.72|3391.95|705
1754629500000|2025-08-08 05:05:00|3395.51|3395.01|3393.43|3392.93|3397.91|3396.23|3393.33|3392.52|513
1754629800000|2025-08-08 05:10:00|3393.36|3392.86|3394.63|3394.13|3395.66|3394.78|3393.36|3392.86|361
1754630100000|2025-08-08 05:15:00|3394.68|3394.18|3395.32|3394.82|3397.03|3395.95|3392.42|3391.74|446
1754630400000|2025-08-08 05:20:00|3395.3|3394.8|3394.35|3393.85|3395.97|3395.47|3394.26|3393.76|321
1754630700000|2025-08-08 05:25:00|3394.3|3393.8|3392.25|3391.75|3395.03|3394.2|3391.31|3390.81|687
1754631000000|2025-08-08 05:30:00|3392.24|3391.74|3390.87|3390.37|3392.38|3391.88|3390.76|3390.26|653
1754631300000|2025-08-08 05:35:00|3390.78|3390.28|3394.93|3392.38|3395.98|3393.31|3390.32|3389.11|660
1754631600000|2025-08-08 05:40:00|3394.95|3392.36|3392.89|3392.39|3395.43|3393.8|3392.2|3391.32|605
1754631900000|2025-08-08 05:45:00|3392.98|3392.48|3392.02|3391.52|3393.79|3393.29|3391.43|3390.09|473
1754632200000|2025-08-08 05:50:00|3392.05|3391.55|3394.53|3394.03|3395.35|3394.18|3391.9|3391.4|495
1754632500000|2025-08-08 05:55:00|3394.57|3394.07|3392.75|3392.25|3395.65|3394.36|3392.4|3391.9|541
1754632800000|2025-08-08 06:00:00|3392.65|3392.15|3395.61|3395.11|3395.73|3395.12|3392.29|3391.79|647
1754633100000|2025-08-08 06:05:00|3395.71|3395.21|3397.53|3395.53|3399.01|3397.89|3395.11|3394.4|1101
1754633400000|2025-08-08 06:10:00|3397.58|3395.48|3395.42|3394.92|3397.68|3396.29|3394.32|3393.82|787
1754633700000|2025-08-08 06:15:00|3395.55|3395.05|3394.29|3393.79|3396.75|3395.82|3394.29|3393.49|750
1754634000000|2025-08-08 06:20:00|3394.31|3393.81|3394.7|3394.2|3396.78|3395.4|3392.6|3392.1|776
1754634300000|2025-08-08 06:25:00|3394.61|3394.11|3394.43|3393.93|3396.17|3395.34|3393.92|3392.98|602
1754634600000|2025-08-08 06:30:00|3394.44|3393.94|3392.31|3391.81|3395.62|3395.06|3391.65|3391.15|730
1754634900000|2025-08-08 06:35:00|3392.55|3392.05|3391.64|3391.14|3393.03|3392.1|3390.12|3388.52|778
1754635200000|2025-08-08 06:40:00|3391.63|3391.13|3390.72|3390.22|3392.52|3392.02|3389.54|3389.04|525
1754635500000|2025-08-08 06:45:00|3390.76|3390.26|3390.86|3388.85|3391.37|3390.87|3388.93|3388.43|614
1754635800000|2025-08-08 06:50:00|3390.56|3388.55|3392.69|3392.19|3393.57|3392.39|3389.78|3388.39|823
1754636100000|2025-08-08 06:55:00|3392.55|3392.05|3393.77|3393.27|3395.44|3394.92|3392.47|3391.67|591
1754636400000|2025-08-08 07:00:00|3393.95|3393.45|3398.09|3397.59|3398.09|3397.59|3393.8|3393.13|704
1754636700000|2025-08-08 07:05:00|3398.05|3397.55|3398.04|3397.54|3401.29|3400.32|3397.85|3397.22|1014
1754637000000|2025-08-08 07:10:00|3398.03|3397.53|3396.44|3395.94|3398.44|3397.94|3395.43|3394.93|781
1754637300000|2025-08-08 07:15:00|3396.42|3395.92|3397.19|3396.69|3398.13|3397.63|3395.94|3395.31|705
1754637600000|2025-08-08 07:20:00|3397.25|3396.75|3396.21|3395.71|3397.57|3397.07|3394.45|3393.95|570
1754637900000|2025-08-08 07:25:00|3396.26|3395.76|3395.22|3394.72|3397.61|3396.36|3394.89|3394.34|692
1754638200000|2025-08-08 07:30:00|3395.31|3394.81|3397.67|3397.17|3399.24|3398.74|3394.51|3393.41|1033
1754638500000|2025-08-08 07:35:00|3397.76|3397.26|3394.71|3394.21|3398.64|3397.26|3392.73|3391.26|1346
1754638800000|2025-08-08 07:40:00|3394.81|3394.31|3399.62|3397.29|3401.65|3399.22|3392.03|3389.88|1736
1754639100000|2025-08-08 07:45:00|3399.72|3397.38|3401.24|3400.74|3403.55|3402.48|3398.16|3396.71|1413
1754639400000|2025-08-08 07:50:00|3401.34|3400.84|3403.55|3403.05|3404.44|3403.94|3400.82|3399.63|1079
1754639700000|2025-08-08 07:55:00|3403.59|3403.09|3402.41|3401.91|3404.34|3403.43|3401.54|3400.84|1032
1754640000000|2025-08-08 08:00:00|3402.44|3401.94|3402.32|3401.82|3404.35|3403.02|3400.19|3399.69|953
1754640300000|2025-08-08 08:05:00|3402.33|3401.83|3401.91|3399.82|3402.58|3402.08|3400.64|3399.61|834
1754640600000|2025-08-08 08:10:00|3401.97|3399.77|3401.11|3400.61|3402.5|3401.78|3400.79|3399.71|483
1754640900000|2025-08-08 08:15:00|3401.08|3400.58|3402.15|3401.65|3402.35|3401.85|3400.77|3400.27|359
1754641200000|2025-08-08 08:20:00|3402.18|3401.68|3399.71|3399.21|3402.21|3401.71|3399.27|3398.77|619
1754641500000|2025-08-08 08:25:00|3399.6|3399.1|3399.47|3398.97|3399.95|3399.45|3398.13|3397.63|742
1754641800000|2025-08-08 08:30:00|3399.4|3398.9|3398.49|3397.99|3400.31|3399.81|3397.6|3397.1|1129
1754642100000|2025-08-08 08:35:00|3398.5|3398|3400.06|3399.56|3400.58|3400.01|3397.65|3397.15|1145
1754642400000|2025-08-08 08:40:00|3400.07|3399.57|3399.63|3399.13|3401.24|3400.11|3398.71|3398.21|695
1754642700000|2025-08-08 08:45:00|3399.76|3399.26|3399.28|3397.05|3400.5|3399.27|3396.11|3395.61|845
1754643000000|2025-08-08 08:50:00|3399.27|3396.97|3396.12|3395.62|3400.42|3398|3394.68|3394.18|864
1754643300000|2025-08-08 08:55:00|3396.11|3395.61|3394.76|3394.26|3397.14|3396.64|3394.36|3393.86|613
1754643600000|2025-08-08 09:00:00|3394.8|3394.3|3397.79|3397.29|3399.89|3398.37|3394.39|3393.89|1099
1754643900000|2025-08-08 09:05:00|3397.85|3397.35|3397.23|3396.73|3398.96|3397.76|3396.07|3395.57|692
1754644200000|2025-08-08 09:10:00|3397.19|3396.69|3398.81|3398.31|3399.63|3399.13|3397.12|3396.62|549
1754644500000|2025-08-08 09:15:00|3398.83|3398.33|3400.76|3400.26|3401.8|3400.54|3398.74|3398.24|583
1754644800000|2025-08-08 09:20:00|3400.69|3400.19|3399.78|3399.28|3401.44|3400.94|3399.52|3398.38|599
1754645100000|2025-08-08 09:25:00|3399.84|3399.34|3399.79|3399.29|3400.8|3400.3|3399.54|3399.04|510
1754645400000|2025-08-08 09:30:00|3399.8|3399.3|3399.61|3399.11|3401.33|3400.15|3396.98|3395.91|828
1754645700000|2025-08-08 09:35:00|3399.62|3399.12|3399.33|3398.83|3401.56|3400.45|3399.2|3398.38|584
1754646000000|2025-08-08 09:40:00|3399.38|3398.88|3400.86|3400.36|3401.68|3400.96|3399.38|3398.7|474
1754646300000|2025-08-08 09:45:00|3400.78|3400.28|3400.94|3400.44|3402.6|3401.47|3400.22|3398.52|484
1754646600000|2025-08-08 09:50:00|3400.91|3400.41|3400.66|3400.16|3402.37|3400.93|3400.23|3398.97|550
1754646900000|2025-08-08 09:55:00|3400.76|3400.26|3401.24|3400.74|3402.37|3401.23|3400.23|3399.16|744
1754647200000|2025-08-08 10:00:00|3401.33|3400.83|3401.39|3400.89|3401.54|3400.99|3400.01|3399.51|711
1754647500000|2025-08-08 10:05:00|3401.3|3400.8|3399.52|3399.02|3401.45|3400.95|3399.3|3398.8|577
1754647800000|2025-08-08 10:10:00|3399.57|3399.07|3397.64|3397.14|3399.6|3399.1|3396.24|3395.74|572
1754648100000|2025-08-08 10:15:00|3397.63|3397.13|3393.53|3393.03|3397.74|3397.24|3393.53|3393.03|597
1754648400000|2025-08-08 10:20:00|3393.52|3393.02|3392.3|3391.8|3394.12|3393.62|3390.03|3389.53|1214
1754648700000|2025-08-08 10:25:00|3392.88|3392.38|3390.91|3390.41|3393.73|3393.23|3389.72|3389.22|905
1754649000000|2025-08-08 10:30:00|3390.92|3390.42|3389.66|3389.16|3393.39|3392|3389.51|3389.01|833
1754649300000|2025-08-08 10:35:00|3389.67|3389.17|3387.78|3387.28|3392.36|3390.89|3386.84|3386.34|1166
1754649600000|2025-08-08 10:40:00|3387.79|3387.29|3388.85|3388.35|3390.93|3389.98|3387.76|3386.24|785
1754649900000|2025-08-08 10:45:00|3388.89|3388.39|3389.16|3388.66|3389.94|3389.2|3388.54|3387.93|691
1754650200000|2025-08-08 10:50:00|3389.21|3388.71|3388.75|3388.25|3389.52|3389.02|3388.25|3387.75|421
1754650500000|2025-08-08 10:55:00|3388.76|3388.26|3385.74|3385.24|3389.12|3388.27|3384.64|3384.14|870
1754650800000|2025-08-08 11:00:00|3385.83|3385.33|3387.5|3387|3389.04|3388.54|3384.51|3383.99|919
1754651100000|2025-08-08 11:05:00|3387.51|3387.01|3386.24|3385.74|3387.87|3387.37|3385.31|3384.17|653
1754651400000|2025-08-08 11:10:00|3386.23|3385.73|3386.04|3385.54|3388.6|3388.1|3385.22|3383.34|740
1754651700000|2025-08-08 11:15:00|3386.22|3385.72|3383.27|3382.77|3386.55|3385.99|3382.61|3382.11|623
1754652000000|2025-08-08 11:20:00|3383.32|3382.82|3382.81|3382.31|3384.17|3383.67|3381.25|3380.75|836
1754652300000|2025-08-08 11:25:00|3382.85|3382.35|3382.36|3381.86|3383.12|3382.62|3380.83|3379.54|860
1754652600000|2025-08-08 11:30:00|3382.35|3381.85|3387.52|3387.02|3387.89|3387.39|3381.91|3381.41|969
1754652900000|2025-08-08 11:35:00|3387.56|3387.06|3385.6|3385.1|3387.6|3387.1|3384.77|3384.27|775
1754653200000|2025-08-08 11:40:00|3385.55|3385.05|3387.34|3386.84|3387.54|3387.04|3384.78|3384.28|622
1754653500000|2025-08-08 11:45:00|3387.35|3386.85|3386.88|3386.38|3388.98|3388.3|3386.16|3385.66|651
1754653800000|2025-08-08 11:50:00|3386.84|3386.34|3385.88|3385.38|3388.84|3388.28|3385.68|3385.18|818
1754654100000|2025-08-08 11:55:00|3385.87|3385.37|3386.68|3386.18|3386.71|3386.21|3383.91|3383.41|863
1754654400000|2025-08-08 12:00:00|3386.65|3386.15|3386.76|3386.26|3390.63|3390.04|3385.43|3384.93|1310
1754654700000|2025-08-08 12:05:00|3386.71|3386.21|3388.21|3387.71|3388.54|3387.92|3386.2|3385.7|621
1754655000000|2025-08-08 12:10:00|3388.25|3387.75|3387.8|3387.3|3390.78|3390.28|3387.61|3387.08|932
1754655300000|2025-08-08 12:15:00|3388.99|3386.97|3388.8|3388.3|3390.16|3388.87|3386.05|3385.14|968
1754655600000|2025-08-08 12:20:00|3389.27|3388.77|3393.49|3391.46|3394.38|3393.38|3389.27|3388.77|1205
1754655900000|2025-08-08 12:25:00|3393.48|3391.47|3395.1|3394.6|3397.36|3396.37|3392.08|3391.09|1435
1754656200000|2025-08-08 12:30:00|3395.09|3394.59|3398.94|3398.44|3401.07|3399.59|3395.09|3394.56|1826
1754656500000|2025-08-08 12:35:00|3398.9|3398.4|3400.65|3400.15|3403.3|3401.32|3398.82|3397.54|1899
1754656800000|2025-08-08 12:40:00|3400.88|3400.38|3399.03|3398.53|3402.99|3401.63|3399.03|3396.9|1561
1754657100000|2025-08-08 12:45:00|3399.16|3398.66|3397.06|3394.9|3400.28|3399.44|3390.23|3387.27|1914
1754657400000|2025-08-08 12:50:00|3397.1|3394.95|3396.94|3396.44|3398.31|3396.73|3394.23|3391.81|1469
1754657700000|2025-08-08 12:55:00|3396.98|3396.48|3391.8|3391.3|3398.66|3397.27|3390.09|3388.74|1383
1754658000000|2025-08-08 13:00:00|3391.81|3391.31|3389.39|3388.89|3395.68|3395.01|3388.03|3386.48|1756
1754658300000|2025-08-08 13:05:00|3389.45|3388.95|3392.93|3392.43|3394.65|3394.15|3388.43|3387.93|1286
1754658600000|2025-08-08 13:10:00|3392.95|3392.45|3395.99|3395.49|3396.91|3396.02|3392.95|3392.23|1282
1754658900000|2025-08-08 13:15:00|3395.94|3395.44|3392.93|3390.89|3396.11|3395.61|3391.99|3390.68|1402
1754659200000|2025-08-08 13:20:00|3392.41|3391.91|3388.25|3387.75|3394.68|3393.22|3387.58|3387.08|1635
1754659500000|2025-08-08 13:25:00|3388.19|3387.69|3393.63|3390.33|3393.63|3391.91|3388.11|3387.61|1187
1754659800000|2025-08-08 13:30:00|3393.59|3390.39|3391.41|3390.91|3397.11|3396.23|3391.09|3390.39|1601
1754660100000|2025-08-08 13:35:00|3391.53|3391.03|3395.07|3394.57|3396.03|3395.53|3390.23|3389.73|1318
1754660400000|2025-08-08 13:40:00|3395.17|3394.67|3396.77|3396.27|3398.29|3397.79|3394.8|3394.3|1205
1754660700000|2025-08-08 13:45:00|3396.81|3396.31|3398.38|3397.88|3398.96|3398.46|3396.23|3395.73|1001
1754661000000|2025-08-08 13:50:00|3398.57|3398.07|3399.4|3398.9|3400.52|3400.02|3397.6|3397.1|1163
1754661300000|2025-08-08 13:55:00|3399.36|3398.86|3401.16|3398.3|3401.86|3401.17|3398.78|3398.05|1131
1754661600000|2025-08-08 14:00:00|3399.99|3399.49|3397.26|3396.76|3401.22|3400.72|3395.12|3394.31|1438
1754661900000|2025-08-08 14:05:00|3397.4|3396.9|3389.9|3389.4|3397.61|3397.11|3384.75|3383.11|1650
1754662200000|2025-08-08 14:10:00|3389.93|3389.43|3388.57|3388.07|3392.51|3392.01|3386.52|3385.32|1816
1754662500000|2025-08-08 14:15:00|3388.47|3387.97|3389.79|3389.29|3390.71|3390.21|3386.22|3385.72|1435
1754662800000|2025-08-08 14:20:00|3389.96|3389.46|3389.36|3388.86|3390.78|3390.28|3386.98|3386.48|958
1754663100000|2025-08-08 14:25:00|3389.35|3388.85|3383.54|3383.04|3389.8|3389.3|3382.94|3382.44|1257
1754663400000|2025-08-08 14:30:00|3383.47|3382.97|3387.24|3386.74|3387.81|3387.31|3381.7|3381.2|1205
1754663700000|2025-08-08 14:35:00|3387.23|3386.73|3387.55|3387.05|3389.1|3388.6|3386.35|3385.85|818
1754664000000|2025-08-08 14:40:00|3387.52|3387.02|3387.13|3386.63|3388.51|3388.01|3386.33|3385.83|763
1754664300000|2025-08-08 14:45:00|3387.05|3386.55|3387.42|3386.92|3389.88|3389.38|3386.18|3385.68|845
1754664600000|2025-08-08 14:50:00|3387.41|3386.91|3389.58|3389.08|3389.87|3389.37|3387.41|3386.91|663
1754664900000|2025-08-08 14:55:00|3389.48|3388.98|3391.07|3390.57|3391.63|3391.13|3388.9|3388.4|731
1754665200000|2025-08-08 15:00:00|3391.03|3390.53|3391.44|3390.94|3393.12|3392.62|3390.68|3390.18|861
1754665500000|2025-08-08 15:05:00|3391.34|3390.84|3389.98|3389.48|3392.41|3391.91|3388.94|3388.44|822
1754665800000|2025-08-08 15:10:00|3390.07|3389.57|3391.23|3390.73|3392.35|3391.95|3389.59|3389.14|764
1754666100000|2025-08-08 15:15:00|3391.15|3390.65|3393.86|3393.36|3394.51|3394.01|3389.7|3389.2|863
1754666400000|2025-08-08 15:20:00|3393.4|3392.9|3393.77|3393.27|3395.96|3395.46|3392.92|3392.42|918
1754666700000|2025-08-08 15:25:00|3393.68|3393.18|3393.43|3392.93|3395.19|3394.69|3392.57|3392.07|587
1754667000000|2025-08-08 15:30:00|3393.7|3393.2|3392.83|3392.33|3393.98|3393.48|3391.59|3391.09|711
1754667300000|2025-08-08 15:35:00|3392.78|3392.28|3394.29|3393.79|3394.82|3394.42|3392.56|3392.06|729
1754667600000|2025-08-08 15:40:00|3394.19|3393.69|3392.73|3392.23|3394.48|3393.98|3391.41|3390.91|830
1754667900000|2025-08-08 15:45:00|3392.72|3392.22|3393.81|3393.51|3393.84|3393.54|3391.17|3390.67|818
1754668200000|2025-08-08 15:50:00|3393.77|3393.47|3394.46|3393.96|3394.75|3394.25|3392.45|3391.95|787
1754668500000|2025-08-08 15:55:00|3394.57|3394.07|3395.76|3395.26|3395.82|3395.32|3393.48|3392.98|790
1754668800000|2025-08-08 16:00:00|3396.04|3395.54|3396.52|3396.02|3396.92|3396.42|3394.56|3394.06|650
1754669100000|2025-08-08 16:05:00|3396.8|3396.3|3397.11|3396.61|3397.49|3396.99|3395.72|3395.22|650
1754669400000|2025-08-08 16:10:00|3397.15|3396.65|3395.44|3394.94|3397.56|3397.06|3394.16|3393.66|669
1754669700000|2025-08-08 16:15:00|3395.39|3394.89|3395.04|3394.54|3395.81|3395.41|3393.8|3393.3|683
1754670000000|2025-08-08 16:20:00|3395.05|3394.55|3397.71|3397.21|3398.24|3397.74|3394.27|3393.77|721
1754670300000|2025-08-08 16:25:00|3397.67|3397.17|3398.04|3397.54|3398.88|3398.38|3397.14|3396.64|681
1754670600000|2025-08-08 16:30:00|3398.05|3397.55|3399.65|3399.15|3401.03|3400.53|3398.05|3397.55|821
1754670900000|2025-08-08 16:35:00|3399.7|3399.2|3398.11|3397.61|3400.43|3399.98|3398.02|3397.52|549
1754671200000|2025-08-08 16:40:00|3398.16|3397.66|3398.78|3398.28|3399.53|3399.16|3397.9|3397.4|758
1754671500000|2025-08-08 16:45:00|3398.73|3398.23|3400.31|3399.81|3400.96|3400.46|3398.69|3398.19|535
1754671800000|2025-08-08 16:50:00|3400.35|3399.85|3400.1|3399.6|3400.57|3400.07|3399.19|3398.69|449
1754672100000|2025-08-08 16:55:00|3400.06|3399.56|3398.06|3397.56|3400.54|3400.04|3397.96|3397.46|487
1754672400000|2025-08-08 17:00:00|3398.08|3397.58|3396.57|3396.07|3398.08|3397.58|3395.65|3395.15|709
1754672700000|2025-08-08 17:05:00|3396.62|3396.12|3397.93|3397.43|3398.94|3398.44|3396.31|3395.89|580
1754673000000|2025-08-08 17:10:00|3397.89|3397.39|3398.84|3398.34|3399.27|3398.77|3396.12|3395.62|581
1754673300000|2025-08-08 17:15:00|3398.89|3398.39|3398.06|3397.56|3399.37|3398.87|3398|3397.5|452
1754673600000|2025-08-08 17:20:00|3398.15|3397.65|3396.76|3396.46|3398.59|3398.09|3396.58|3396.17|636
1754673900000|2025-08-08 17:25:00|3396.83|3396.53|3398.58|3398.28|3399.23|3398.73|3396.1|3395.6|690
1754674200000|2025-08-08 17:30:00|3398.84|3398.54|3397.24|3396.74|3400.28|3399.78|3396.93|3396.43|477
1754674500000|2025-08-08 17:35:00|3397.19|3396.69|3397.08|3396.58|3399.14|3398.64|3396.77|3396.27|294
1754674800000|2025-08-08 17:40:00|3397.13|3396.63|3397.24|3396.74|3397.85|3397.38|3396.3|3395.8|316
1754675100000|2025-08-08 17:45:00|3397.19|3396.69|3397.88|3397.38|3398.22|3397.81|3396.83|3396.33|302
1754675400000|2025-08-08 17:50:00|3397.8|3397.3|3397.44|3396.94|3398.31|3397.81|3397.32|3396.82|256
1754675700000|2025-08-08 17:55:00|3397.34|3396.84|3384.5|3379.5|3397.97|3397.47|3384.5|3379.5|623
1754676000000|2025-08-08 18:00:00|3387.21|3382.21|3399.18|3396.14|3399.63|3396.14|3382.45|3377.45|1673
1754676300000|2025-08-08 18:05:00|3399.12|3395.76|3402.54|3398.2|3404.22|3400.03|3392.63|3387.87|2009
1754676600000|2025-08-08 18:10:00|3403.03|3398.4|3399.36|3395.61|3406.6|3402.77|3397.94|3394.2|2131
1754676900000|2025-08-08 18:15:00|3399.55|3395.92|3393.12|3390.78|3400.85|3398.71|3390.39|3388.55|2074
1754677200000|2025-08-08 18:20:00|3393.01|3390.81|3397.03|3396.53|3398.23|3397.34|3390.58|3388.55|1467
1754677500000|2025-08-08 18:25:00|3397.01|3396.51|3394.17|3393.67|3398.64|3397.27|3390.89|3389.95|1247
1754677800000|2025-08-08 18:30:00|3394.18|3393.68|3395.63|3393.48|3397.23|3396.37|3391.8|3391.3|835
1754678100000|2025-08-08 18:35:00|3395.41|3393.58|3391.91|3391.41|3396.02|3394.95|3391.27|3390.04|1143
1754678400000|2025-08-08 18:40:00|3391.84|3391.34|3395.71|3395.21|3396.4|3395.76|3390.78|3390.28|757
1754678700000|2025-08-08 18:45:00|3395.66|3395.16|3394.65|3394.15|3397.94|3397.44|3393.72|3392.37|785
1754679000000|2025-08-08 18:50:00|3394.61|3394.11|3398.53|3398.03|3400.06|3399.56|3393.81|3393.31|909
1754679300000|2025-08-08 18:55:00|3398.52|3398.02|3396.12|3395.62|3401.04|3400.54|3396.09|3395.59|719
1754679600000|2025-08-08 19:00:00|3396.08|3395.58|3395.66|3395.16|3397.75|3397.25|3394.89|3394.39|728
1754679900000|2025-08-08 19:05:00|3395.75|3395.25|3397.33|3396.83|3401.67|3400.65|3395.75|3395.25|879
1754680200000|2025-08-08 19:10:00|3396.98|3396.48|3398.62|3398.12|3400.43|3399.93|3396.95|3396.45|808
1754680500000|2025-08-08 19:15:00|3398.53|3398.03|3398.76|3398.26|3400.28|3399.36|3398.05|3397.55|594
1754680800000|2025-08-08 19:20:00|3398.79|3398.29|3398.62|3398.12|3399.64|3399.14|3397.52|3397.02|630
1754681100000|2025-08-08 19:25:00|3398.61|3398.11|3394.85|3394.35|3398.71|3398.21|3393.81|3393.31|830
1754681400000|2025-08-08 19:30:00|3394.76|3394.26|3396.01|3395.51|3397.35|3396.85|3392.9|3392.4|807
1754681700000|2025-08-08 19:35:00|3395.97|3395.47|3394.51|3394.01|3397.01|3396.36|3394.26|3393.76|684
1754682000000|2025-08-08 19:40:00|3394.69|3394.19|3396.79|3396.29|3398.54|3398.04|3394.51|3394.01|698
1754682300000|2025-08-08 19:45:00|3396.9|3396.4|3397.61|3397.11|3398.53|3398.03|3395.81|3395.31|633
1754682600000|2025-08-08 19:50:00|3397.57|3397.07|3398.03|3397.53|3399.2|3398.7|3396.41|3395.91|688
1754682900000|2025-08-08 19:55:00|3398.02|3397.52|3399.01|3398.51|3399.76|3399.26|3397.7|3397.2|788
1754683200000|2025-08-08 20:00:00|3399.14|3398.64|3397.99|3397.49|3399.95|3398.69|3396.08|3395.58|486
1754683500000|2025-08-08 20:05:00|3398.03|3397.53|3397.23|3396.73|3399.21|3398.15|3396.98|3395.66|403
1754683800000|2025-08-08 20:10:00|3397.25|3396.75|3396.68|3393.73|3397.39|3396.75|3396.25|3392.75|477
1754684100000|2025-08-08 20:15:00|3396.7|3393.7|3396.54|3393.51|3398.12|3395.63|3396.16|3392.45|576
1754684400000|2025-08-08 20:20:00|3396.55|3393.42|3397.16|3394.65|3397.2|3394.72|3395.21|3392.05|544
1754684700000|2025-08-08 20:25:00|3397.06|3394.47|3397.09|3394.51|3397.22|3395.97|3395.44|3393.3|521
1754685000000|2025-08-08 20:30:00|3397.07|3394.53|3395.37|3392.14|3399.37|3397.59|3394.75|3391.84|441
1754685300000|2025-08-08 20:35:00|3395.45|3392.18|3398.72|3395.38|3398.76|3395.56|3393.86|3390.45|427
1754685600000|2025-08-08 20:40:00|3398.68|3395.41|3399.57|3396.53|3400.13|3397.04|3398.27|3395.13|424
1754685900000|2025-08-08 20:45:00|3399.54|3396.56|3399.46|3396.09|3400.42|3397.24|3398.71|3395.41|250
1754686200000|2025-08-08 20:50:00|3400|3395.54|3399.14|3394.14|3400.32|3395.54|3399.14|3394.14|5
1754686500000|2025-08-08 20:55:00|3399.85|3394.85|3399.12|3398.62|3401.84|3398.85|3398.02|3394.85|163
1754863200000|2025-08-10 22:00:00|3404.62|3404.12|3400.8|3400.3|3405.77|3405.07|3398.06|3397.2|627
1754863500000|2025-08-10 22:05:00|3400.81|3400.31|3398.16|3397.66|3407.88|3401.72|3396.14|3395.35|562
1754863800000|2025-08-10 22:10:00|3397.76|3397.26|3396.3|3393.53|3397.8|3397.3|3391.98|3389.96|487
1754864100000|2025-08-10 22:15:00|3396|3393.36|3396.45|3395.95|3398.6|3396.55|3395.8|3392.13|229
1754864400000|2025-08-10 22:20:00|3396.4|3395.9|3393.84|3393.34|3396.73|3396.23|3392.76|3392.26|192
1754864700000|2025-08-10 22:25:00|3393.79|3393.29|3395.09|3394.59|3396.09|3395.64|3392.8|3392.3|194
1754865000000|2025-08-10 22:30:00|3395.04|3394.54|3393.54|3393.04|3395.06|3394.56|3392.99|3392.49|177
1754865300000|2025-08-10 22:35:00|3393.49|3392.99|3394.2|3393.7|3394.76|3394.26|3393.17|3392.67|141
1754865600000|2025-08-10 22:40:00|3394.25|3393.75|3394.17|3393.67|3395.85|3394.15|3393.46|3392.9|111
1754865900000|2025-08-10 22:45:00|3394.02|3393.52|3393.63|3393.13|3394.8|3394.3|3393.63|3393.13|78
1754866200000|2025-08-10 22:50:00|3393.78|3393.28|3395.91|3395.41|3396.35|3395.47|3393.64|3393.14|185
1754866500000|2025-08-10 22:55:00|3395.95|3395.45|3395.58|3395.08|3396.09|3395.59|3395.25|3394.75|111
1754866800000|2025-08-10 23:00:00|3395.67|3395.17|3394.26|3393.76|3396.06|3395.56|3393.85|3393.35|160
1754867100000|2025-08-10 23:05:00|3394.16|3393.66|3396.69|3396.19|3397.11|3396.61|3393.84|3393.34|173
1754867400000|2025-08-10 23:10:00|3396.49|3395.99|3394.47|3393.97|3397.51|3397.01|3394.06|3393.56|182
1754867700000|2025-08-10 23:15:00|3393.98|3393.48|3394.39|3393.89|3394.97|3394.47|3392.85|3392.35|104
1754868000000|2025-08-10 23:20:00|3394.44|3393.94|3395.22|3394.72|3395.23|3394.73|3394.11|3393.61|80
1754868300000|2025-08-10 23:25:00|3395.26|3394.76|3394.94|3394.44|3396.2|3395.65|3394.78|3393.5|108
1754868600000|2025-08-10 23:30:00|3394.74|3394.24|3395.07|3394.57|3395.22|3394.72|3393.68|3393.18|128
1754868900000|2025-08-10 23:35:00|3395.12|3394.62|3394.56|3394.06|3395.57|3395.07|3394.31|3393.81|80
1754869200000|2025-08-10 23:40:00|3394.36|3393.86|3394.35|3393.85|3395.33|3394.83|3393.61|3393.11|95
1754869500000|2025-08-10 23:45:00|3394.3|3393.8|3394.4|3393.9|3395.12|3394.62|3393.33|3392.83|166
1754869800000|2025-08-10 23:50:00|3394.35|3393.85|3392.34|3391.84|3394.48|3393.98|3392.11|3391.61|159
1754870100000|2025-08-10 23:55:00|3392.39|3391.89|3391.52|3391.02|3393.01|3392.51|3390.6|3390.1|302
1754870400000|2025-08-11 00:00:00|3391.53|3391.03|3389.29|3388.79|3391.93|3391.43|3387.93|3387.43|678
1754870700000|2025-08-11 00:05:00|3389.18|3388.68|3389.73|3389.23|3392.1|3391.6|3387.37|3386.87|477
1754871000000|2025-08-11 00:10:00|3389.74|3389.24|3388.14|3387.64|3389.85|3389.35|3386.99|3386.49|438
1754871300000|2025-08-11 00:15:00|3388.01|3387.51|3389.74|3389.24|3389.83|3389.33|3386.58|3386.08|455
1754871600000|2025-08-11 00:20:00|3389.82|3389.32|3389.49|3388.99|3390.82|3390.32|3388.91|3388.41|438
1754871900000|2025-08-11 00:25:00|3389.61|3389.11|3388.56|3388.06|3389.87|3389.37|3388.27|3387.77|333
1754872200000|2025-08-11 00:30:00|3388.51|3388.01|3386.53|3386.03|3388.83|3388.33|3386.01|3385.51|356
1754872500000|2025-08-11 00:35:00|3386.38|3385.88|3385.66|3385.16|3387.77|3387.27|3385.13|3384.63|386
1754872800000|2025-08-11 00:40:00|3385.61|3385.11|3384.24|3383.74|3385.76|3385.26|3383.1|3382.6|452
1754873100000|2025-08-11 00:45:00|3384.19|3383.69|3385.12|3384.62|3385.37|3384.87|3381.98|3381.48|437
1754873400000|2025-08-11 00:50:00|3385.07|3384.57|3384.17|3383.67|3385.12|3384.62|3382.43|3381.93|394
1754873700000|2025-08-11 00:55:00|3383.73|3383.23|3382.14|3381.64|3385.51|3385.01|3382.02|3381.52|443
1754874000000|2025-08-11 01:00:00|3382.24|3381.74|3381.92|3381.42|3384.41|3384.03|3379.24|3378.74|1166
1754874300000|2025-08-11 01:05:00|3382.12|3381.62|3372.32|3371.82|3382.7|3382.2|3370.58|3370.08|1041
1754874600000|2025-08-11 01:10:00|3372.57|3372.07|3373.67|3373.17|3375.31|3374.58|3367.73|3367.24|1160
1754874900000|2025-08-11 01:15:00|3373.72|3373.22|3372.64|3372.14|3376|3375.5|3372.22|3371.72|920
1754875200000|2025-08-11 01:20:00|3372.68|3372.18|3375.59|3375.09|3376.74|3376.24|3372.62|3372.12|845
1754875500000|2025-08-11 01:25:00|3375.64|3375.14|3375.92|3375.42|3376.49|3375.99|3374.44|3373.94|637
1754875800000|2025-08-11 01:30:00|3375.91|3375.41|3375.2|3374.7|3376.18|3375.68|3373.71|3373.21|630
1754876100000|2025-08-11 01:35:00|3375.29|3374.79|3373.44|3372.94|3375.62|3375.12|3373.06|3372.56|638
1754876400000|2025-08-11 01:40:00|3373.4|3372.9|3375.1|3374.6|3375.74|3375.24|3371.56|3371.06|662
1754876700000|2025-08-11 01:45:00|3375.17|3374.67|3377.25|3376.75|3377.9|3377.4|3374.18|3373.68|877
1754877000000|2025-08-11 01:50:00|3377.35|3376.85|3378.41|3377.91|3380.6|3380.1|3376.95|3376.45|929
1754877300000|2025-08-11 01:55:00|3378.5|3378|3378.06|3377.56|3378.55|3378.05|3376.05|3375.55|752
1754877600000|2025-08-11 02:00:00|3377.98|3377.48|3378.09|3377.59|3379.25|3378.82|3375.82|3375.52|963
1754877900000|2025-08-11 02:05:00|3378.06|3377.56|3374.82|3374.32|3378.08|3377.78|3374.56|3374.06|777
1754878200000|2025-08-11 02:10:00|3374.86|3374.36|3373.81|3373.31|3375.55|3375.05|3373.63|3373.13|827
1754878500000|2025-08-11 02:15:00|3373.96|3373.46|3373.29|3372.79|3374.17|3373.67|3370.06|3369.56|965
1754878800000|2025-08-11 02:20:00|3373.34|3372.84|3376.54|3376.04|3376.64|3376.14|3373.19|3372.69|537
1754879100000|2025-08-11 02:25:00|3376.63|3376.13|3377.92|3377.42|3377.99|3377.49|3375.75|3375.25|300
1754879400000|2025-08-11 02:30:00|3378.57|3378.07|3374.85|3374.35|3378.79|3378.29|3374.31|3373.81|623
1754879700000|2025-08-11 02:35:00|3374.65|3374.15|3375.67|3375.17|3376.96|3376.46|3374.53|3374.03|423
1754880000000|2025-08-11 02:40:00|3375.77|3375.27|3376.33|3375.83|3376.9|3376.4|3375.46|3374.96|331
1754880300000|2025-08-11 02:45:00|3376.38|3375.88|3378.31|3377.81|3378.43|3377.93|3376.34|3375.84|417
1754880600000|2025-08-11 02:50:00|3378.33|3377.83|3379.66|3379.16|3379.7|3379.2|3378.11|3377.61|408
1754880900000|2025-08-11 02:55:00|3379.41|3378.91|3377.5|3377|3380.59|3380.09|3377.27|3376.77|478
1754881200000|2025-08-11 03:00:00|3377.45|3376.95|3377.69|3377.19|3378.6|3378.1|3376.92|3376.42|371
1754881500000|2025-08-11 03:05:00|3377.68|3377.18|3377.74|3377.24|3379.03|3378.53|3376.57|3376.07|371
1754881800000|2025-08-11 03:10:00|3377.77|3377.27|3378.34|3377.84|3378.64|3378.14|3376.23|3375.73|308
1754882100000|2025-08-11 03:15:00|3378.44|3377.94|3379.5|3379|3379.76|3379.26|3378.01|3377.51|304
1754882400000|2025-08-11 03:20:00|3379.49|3378.99|3379.84|3379.34|3380.05|3379.55|3379.05|3378.55|345
1754882700000|2025-08-11 03:25:00|3379.82|3379.32|3378.91|3378.41|3380.02|3379.52|3378.15|3377.65|280
1754883000000|2025-08-11 03:30:00|3378.87|3378.37|3375.55|3375.05|3380.63|3380.13|3375.55|3375.05|419
1754883300000|2025-08-11 03:35:00|3375.62|3375.12|3376.04|3375.54|3376.38|3375.96|3374.92|3374.42|365
1754883600000|2025-08-11 03:40:00|3376.01|3375.51|3375.42|3374.92|3376.01|3375.51|3374.33|3373.83|238
1754883900000|2025-08-11 03:45:00|3375.47|3374.97|3376.06|3375.56|3376.22|3375.86|3374.99|3374.49|174
1754884200000|2025-08-11 03:50:00|3375.99|3375.49|3378.23|3377.73|3378.32|3377.82|3374.95|3374.45|321
1754884500000|2025-08-11 03:55:00|3378.35|3377.85|3378.26|3377.76|3379.09|3378.59|3377.58|3377.08|391
1754884800000|2025-08-11 04:00:00|3378.22|3377.72|3377.05|3376.55|3378.81|3378.31|3376.48|3375.98|365
1754885100000|2025-08-11 04:05:00|3377.21|3376.71|3378.05|3377.55|3378.23|3377.73|3376.27|3375.77|199
1754885400000|2025-08-11 04:10:00|3378.13|3377.63|3378.17|3377.67|3378.57|3378.07|3376.98|3376.48|227
1754885700000|2025-08-11 04:15:00|3378.22|3377.72|3377.88|3377.38|3380.21|3379.71|3377.76|3377.26|211
1754886000000|2025-08-11 04:20:00|3377.91|3377.41|3378.57|3378.07|3379.16|3378.66|3377|3376.5|272
1754886300000|2025-08-11 04:25:00|3378.71|3378.21|3378.22|3377.72|3378.98|3378.48|3377.85|3377.35|254
1754886600000|2025-08-11 04:30:00|3378.21|3377.71|3377.32|3376.82|3378.62|3378.12|3376.55|3376.05|251
1754886900000|2025-08-11 04:35:00|3377.27|3376.77|3378.31|3377.81|3379.1|3378.6|3377.01|3376.51|169
1754887200000|2025-08-11 04:40:00|3378.34|3377.84|3377.75|3377.25|3378.61|3378.11|3377.41|3376.91|150
1754887500000|2025-08-11 04:45:00|3377.82|3377.32|3378.32|3377.82|3378.37|3377.87|3376.47|3375.97|254
1754887800000|2025-08-11 04:50:00|3378.31|3377.81|3375.75|3375.25|3378.35|3377.85|3375.67|3375.17|380
1754888100000|2025-08-11 04:55:00|3375.69|3375.19|3375.93|3375.43|3377.27|3376.77|3375.69|3375.19|260
1754888400000|2025-08-11 05:00:00|3375.88|3375.38|3375.15|3374.65|3376.45|3375.95|3374.66|3374.16|412
1754888700000|2025-08-11 05:05:00|3375.12|3374.62|3375.98|3375.48|3376.82|3376.32|3374.11|3373.61|455
1754889000000|2025-08-11 05:10:00|3376|3375.5|3378.78|3378.28|3379.75|3379.25|3375.05|3374.55|597
1754889300000|2025-08-11 05:15:00|3378.73|3378.23|3379.13|3378.63|3380.5|3380|3378.09|3377.59|376
1754889600000|2025-08-11 05:20:00|3379.28|3378.78|3379.2|3378.7|3380.29|3379.79|3378.15|3377.69|292
1754889900000|2025-08-11 05:25:00|3379.25|3378.75|3377.47|3376.97|3379.98|3379.48|3377.46|3376.96|274
1754890200000|2025-08-11 05:30:00|3377.48|3376.98|3378.17|3377.67|3378.27|3377.77|3376.24|3375.74|426
1754890500000|2025-08-11 05:35:00|3378.23|3377.73|3376.72|3376.22|3378.31|3377.81|3375.33|3374.99|477
1754890800000|2025-08-11 05:40:00|3376.7|3376.2|3376.78|3376.28|3377|3376.5|3375.39|3374.89|450
1754891100000|2025-08-11 05:45:00|3376.82|3376.32|3377.82|3377.32|3378.9|3378.4|3376.77|3376.27|346
1754891400000|2025-08-11 05:50:00|3377.75|3377.25|3378.54|3378.04|3379.06|3378.56|3377.47|3376.97|330
1754891700000|2025-08-11 05:55:00|3378.49|3377.99|3377.67|3377.17|3379.38|3378.88|3377.21|3376.71|443
1754892000000|2025-08-11 06:00:00|3377.87|3377.37|3374.8|3374.3|3377.87|3377.37|3374.54|3374.04|672
1754892300000|2025-08-11 06:05:00|3374.72|3374.22|3374.48|3373.98|3375.02|3374.52|3372.34|3371.84|570
1754892600000|2025-08-11 06:10:00|3374.38|3373.88|3374.11|3373.61|3375.12|3374.62|3371.85|3371.35|521
1754892900000|2025-08-11 06:15:00|3374.04|3373.54|3373.53|3373.03|3374.62|3374.12|3372.65|3372.15|531
1754893200000|2025-08-11 06:20:00|3373.48|3372.98|3370.71|3370.21|3373.78|3373.28|3370.13|3369.63|747
1754893500000|2025-08-11 06:25:00|3370.51|3370.01|3367.12|3366.62|3371.06|3370.56|3366.75|3366.25|1134
1754893800000|2025-08-11 06:30:00|3367.13|3366.63|3368.16|3367.66|3368.69|3368.19|3364.55|3364.05|1452
1754894100000|2025-08-11 06:35:00|3368.08|3367.58|3366.09|3365.59|3369.82|3369.36|3365.6|3365.24|1078
1754894400000|2025-08-11 06:40:00|3366.07|3365.57|3366.15|3365.65|3366.9|3366.52|3364.14|3363.64|993
1754894700000|2025-08-11 06:45:00|3366.1|3365.6|3368.38|3368.08|3368.65|3368.17|3364.13|3363.83|689
1754895000000|2025-08-11 06:50:00|3368.28|3367.98|3367.72|3367.22|3368.94|3368.64|3367.34|3366.84|510
1754895300000|2025-08-11 06:55:00|3367.79|3367.29|3366.13|3365.63|3368.83|3368.33|3365.86|3365.36|709
1754895600000|2025-08-11 07:00:00|3366.22|3365.72|3363.15|3362.65|3366.55|3366.05|3362.67|3362.17|880
1754895900000|2025-08-11 07:05:00|3363|3362.5|3361.3|3360.8|3364.4|3363.9|3360.79|3360.29|941
1754896200000|2025-08-11 07:10:00|3361.35|3360.85|3363.13|3362.63|3363.96|3363.58|3359.85|3359.35|966
1754896500000|2025-08-11 07:15:00|3363.1|3362.6|3364.96|3364.46|3366.47|3365.97|3362.8|3362.3|844
1754896800000|2025-08-11 07:20:00|3365.07|3364.57|3365.37|3364.87|3366.11|3365.61|3363.29|3362.79|664
1754897100000|2025-08-11 07:25:00|3365.45|3364.95|3366|3365.5|3366.75|3366.29|3364.56|3364.06|519
1754897400000|2025-08-11 07:30:00|3366.01|3365.51|3362.65|3362.15|3366.12|3365.62|3361.1|3360.6|761
1754897700000|2025-08-11 07:35:00|3362.67|3362.17|3360.22|3359.92|3363.52|3363.17|3359.11|3358.65|1393
1754898000000|2025-08-11 07:40:00|3360.11|3359.81|3362.45|3361.95|3363.75|3363.25|3359.19|3358.89|1047
1754898300000|2025-08-11 07:45:00|3362.55|3362.05|3359.29|3358.79|3362.82|3362.32|3358.19|3357.69|1005
1754898600000|2025-08-11 07:50:00|3359.04|3358.54|3358.1|3357.6|3360.84|3360.54|3357.59|3357.09|1164
1754898900000|2025-08-11 07:55:00|3358.08|3357.58|3360.71|3360.21|3361.56|3361.06|3357.88|3357.38|1014
1754899200000|2025-08-11 08:00:00|3360.72|3360.22|3360.84|3360.34|3363.48|3362.98|3359.78|3359.28|1001
1754899500000|2025-08-11 08:05:00|3361.04|3360.54|3361.84|3361.54|3361.88|3361.58|3359.93|3359.63|577
1754899800000|2025-08-11 08:10:00|3361.81|3361.51|3359.22|3358.72|3362.94|3362.44|3358.94|3358.44|676
1754900100000|2025-08-11 08:15:00|3359.05|3358.55|3361.44|3360.94|3361.66|3361.25|3359.05|3358.55|797
1754900400000|2025-08-11 08:20:00|3361.18|3360.68|3365.68|3365.38|3365.89|3365.59|3360.43|3359.93|967
1754900700000|2025-08-11 08:25:00|3365.62|3365.32|3365.33|3364.83|3366.07|3365.77|3364.62|3364.15|810
1754901000000|2025-08-11 08:30:00|3365.15|3364.65|3363.78|3363.28|3366.02|3365.52|3363.47|3363.07|540
1754901300000|2025-08-11 08:35:00|3363.83|3363.33|3363.11|3362.61|3364.62|3364.12|3362.44|3361.94|423
1754901600000|2025-08-11 08:40:00|3363.21|3362.71|3363.8|3363.3|3364.67|3364.28|3362.88|3362.38|504
1754901900000|2025-08-11 08:45:00|3363.92|3363.42|3362.7|3362.2|3365.01|3364.56|3362.61|3362.11|789
1754902200000|2025-08-11 08:50:00|3362.63|3362.13|3363.25|3362.75|3363.3|3363|3362.1|3361.6|474
1754902500000|2025-08-11 08:55:00|3363.2|3362.7|3362.42|3361.92|3363.94|3363.44|3362.06|3361.56|681
1754902800000|2025-08-11 09:00:00|3362.14|3361.64|3360.41|3359.91|3362.17|3361.67|3359.7|3359.26|665
1754903100000|2025-08-11 09:05:00|3360.51|3360.01|3357.97|3357.47|3360.51|3360.01|3357.18|3356.68|769
1754903400000|2025-08-11 09:10:00|3358.12|3357.62|3356.39|3355.89|3359.01|3358.51|3356.31|3355.81|655
1754903700000|2025-08-11 09:15:00|3356.44|3355.94|3356.72|3356.22|3357.6|3357.1|3354.44|3353.94|831
1754904000000|2025-08-11 09:20:00|3356.7|3356.2|3361.19|3360.69|3362.11|3361.81|3355.62|3355.32|726
1754904300000|2025-08-11 09:25:00|3361.3|3360.8|3363.51|3363.21|3363.58|3363.28|3360.47|3359.97|746
1754904600000|2025-08-11 09:30:00|3363.49|3363.19|3360.96|3360.46|3363.74|3363.24|3358.77|3358.27|837
1754904900000|2025-08-11 09:35:00|3360.97|3360.47|3360.11|3359.81|3360.97|3360.64|3359.36|3358.86|722
1754905200000|2025-08-11 09:40:00|3360.01|3359.71|3359.37|3358.87|3360.44|3359.94|3357.82|3357.32|534
1754905500000|2025-08-11 09:45:00|3359.33|3358.83|3359.6|3359.1|3359.78|3359.28|3358.03|3357.53|370
1754905800000|2025-08-11 09:50:00|3359.63|3359.13|3354.35|3353.85|3359.72|3359.22|3353.31|3353.01|828
1754906100000|2025-08-11 09:55:00|3354.34|3353.84|3353.92|3353.42|3355.57|3355.07|3352.89|3352.59|926
1754906400000|2025-08-11 10:00:00|3353.94|3353.44|3356.23|3355.93|3357.11|3356.81|3353.66|3353.24|924
1754906700000|2025-08-11 10:05:00|3356.21|3355.91|3357.92|3357.62|3358.7|3358.4|3356.09|3355.59|838
1754907000000|2025-08-11 10:10:00|3358|3357.7|3359.69|3359.19|3359.96|3359.46|3357.93|3357.47|668
1754907300000|2025-08-11 10:15:00|3359.64|3359.14|3362.17|3361.67|3362.3|3362|3359.28|3358.78|452
1754907600000|2025-08-11 10:20:00|3362.09|3361.59|3363.22|3362.72|3364.14|3363.64|3361.21|3360.71|637
1754907900000|2025-08-11 10:25:00|3363.06|3362.56|3361.16|3360.66|3363.75|3363.25|3360.86|3360.36|455
1754908200000|2025-08-11 10:30:00|3361.1|3360.6|3363.52|3363.02|3363.86|3363.36|3360.95|3360.45|474
1754908500000|2025-08-11 10:35:00|3363.57|3363.07|3361.75|3361.25|3363.72|3363.22|3361.53|3361.03|436
1754908800000|2025-08-11 10:40:00|3361.9|3361.4|3360.66|3360.16|3362.11|3361.61|3359.99|3359.49|434
1754909100000|2025-08-11 10:45:00|3360.71|3360.21|3359.99|3359.49|3360.98|3360.66|3359.56|3359.06|469
1754909400000|2025-08-11 10:50:00|3359.89|3359.39|3360.03|3359.53|3360.88|3360.48|3358.67|3358.17|293
1754909700000|2025-08-11 10:55:00|3359.93|3359.43|3358.49|3357.99|3360.03|3359.53|3358.11|3357.61|272
1754910000000|2025-08-11 11:00:00|3358.82|3358.32|3358.45|3357.95|3359.3|3358.8|3357.06|3356.56|408
1754910300000|2025-08-11 11:05:00|3358.65|3358.15|3356.02|3355.52|3359.13|3358.73|3355.03|3354.53|446
1754910600000|2025-08-11 11:10:00|3355.67|3355.17|3354.94|3354.44|3356.06|3355.56|3353.89|3353.39|574
1754910900000|2025-08-11 11:15:00|3354.89|3354.39|3355.3|3355|3356.1|3355.8|3353.52|3353.02|455
1754911200000|2025-08-11 11:20:00|3354.82|3354.32|3353.27|3352.77|3355.45|3355.15|3352.58|3352.08|508
1754911500000|2025-08-11 11:25:00|3353.32|3352.82|3352.62|3352.12|3353.47|3352.97|3350.03|3349.53|806
1754911800000|2025-08-11 11:30:00|3352.52|3352.02|3351.77|3351.27|3352.72|3352.22|3349.89|3349.39|699
1754912100000|2025-08-11 11:35:00|3351.82|3351.32|3351.12|3350.62|3353.31|3352.81|3350.49|3350.19|548
1754912400000|2025-08-11 11:40:00|3350.82|3350.32|3354.22|3353.72|3354.22|3353.72|3350.59|3350.09|581
1754912700000|2025-08-11 11:45:00|3354.17|3353.67|3354.59|3354.09|3355.77|3355.27|3353.42|3352.92|645
1754913000000|2025-08-11 11:50:00|3354.44|3353.94|3351.64|3351.14|3354.54|3354.04|3351.44|3350.94|517
1754913300000|2025-08-11 11:55:00|3351.59|3351.09|3355.61|3355.11|3355.68|3355.21|3351.59|3351.09|493
1754913600000|2025-08-11 12:00:00|3355.41|3354.91|3356.26|3355.76|3356.52|3356.02|3354.8|3354.3|519
1754913900000|2025-08-11 12:05:00|3356.21|3355.71|3357.37|3356.87|3357.62|3357.12|3354.61|3354.11|536
1754914200000|2025-08-11 12:10:00|3357.27|3356.77|3353.82|3353.32|3357.37|3356.87|3353.44|3352.94|624
1754914500000|2025-08-11 12:15:00|3353.81|3353.31|3353.9|3353.4|3355.84|3355.35|3353.43|3352.93|544
1754914800000|2025-08-11 12:20:00|3353.85|3353.35|3356.25|3355.75|3357.3|3356.8|3351.75|3351.25|929
1754915100000|2025-08-11 12:25:00|3355.9|3355.4|3349.5|3349|3355.9|3355.4|3347.58|3347.08|1119
1754915400000|2025-08-11 12:30:00|3349.42|3348.92|3350.74|3350.24|3350.89|3350.39|3344.52|3342.45|1483
1754915700000|2025-08-11 12:35:00|3350.79|3350.29|3354.14|3353.64|3354.42|3353.92|3348.38|3347.94|1200
1754916000000|2025-08-11 12:40:00|3354.09|3353.59|3355.64|3355.14|3355.89|3355.39|3351.68|3351.38|864
1754916300000|2025-08-11 12:45:00|3355.46|3354.96|3355.5|3355|3356.5|3356|3353.2|3352.7|856
1754916600000|2025-08-11 12:50:00|3354.8|3354.3|3356.1|3355.6|3357.14|3356.64|3353.85|3353.35|718
1754916900000|2025-08-11 12:55:00|3356.05|3355.55|3357.09|3356.59|3357.96|3357.46|3356.05|3355.55|610
1754917200000|2025-08-11 13:00:00|3356.53|3356.03|3354.44|3353.94|3359.26|3358.76|3353.66|3353.16|1358
1754917500000|2025-08-11 13:05:00|3354.42|3353.92|3351.01|3350.51|3354.5|3354|3350.85|3350.35|1245
1754917800000|2025-08-11 13:10:00|3350.99|3350.49|3350.64|3350.14|3353.3|3352.8|3349.16|3348.66|1012
1754918100000|2025-08-11 13:15:00|3350.6|3350.1|3351.21|3350.71|3353.3|3352.84|3348.74|3348.24|1261
1754918400000|2025-08-11 13:20:00|3351.2|3350.7|3351.07|3350.57|3352.07|3351.57|3349.06|3348.56|907
1754918700000|2025-08-11 13:25:00|3350.65|3350.15|3351.13|3350.63|3351.93|3351.58|3349.46|3349.16|658
1754919000000|2025-08-11 13:30:00|3351.07|3350.77|3356.13|3355.63|3356.89|3356.42|3350|3349.53|1713
1754919300000|2025-08-11 13:35:00|3356.1|3355.6|3354.35|3353.85|3356.54|3356.19|3352.15|3351.67|1304
1754919600000|2025-08-11 13:40:00|3354.4|3353.9|3358.17|3357.67|3359.04|3358.56|3354.12|3353.62|1391
1754919900000|2025-08-11 13:45:00|3358.29|3357.79|3360.45|3359.95|3361.32|3360.82|3358.29|3357.79|1613
1754920200000|2025-08-11 13:50:00|3360.34|3359.84|3361.31|3360.81|3362.15|3361.75|3360.07|3359.57|1480
1754920500000|2025-08-11 13:55:00|3361.29|3360.79|3358.89|3358.39|3363.44|3362.94|3358.65|3358.15|1528
1754920800000|2025-08-11 14:00:00|3358.98|3358.48|3357.83|3357.33|3359.97|3359.47|3356.68|3356.18|1360
1754921100000|2025-08-11 14:05:00|3357.86|3357.36|3356.88|3356.38|3359.21|3358.81|3356.26|3355.76|1419
1754921400000|2025-08-11 14:10:00|3356.6|3356.1|3358.7|3358.2|3358.95|3358.45|3354.99|3354.49|1282
1754921700000|2025-08-11 14:15:00|3358.68|3358.18|3357.35|3356.85|3359.8|3359.3|3355.9|3355.6|1277
1754922000000|2025-08-11 14:20:00|3356.48|3356.18|3356.03|3355.53|3358.87|3358.37|3355.17|3354.74|1067
1754922300000|2025-08-11 14:25:00|3355.98|3355.48|3352.56|3352.06|3356.66|3356.16|3352.07|3351.77|1322
1754922600000|2025-08-11 14:30:00|3352.26|3351.96|3351.28|3350.78|3353.07|3352.75|3350.16|3349.66|1439
1754922900000|2025-08-11 14:35:00|3351.44|3350.94|3344.91|3344.41|3351.48|3350.98|3344.71|3344.21|1335
1754923200000|2025-08-11 14:40:00|3344.92|3344.42|3347.09|3346.59|3349.42|3349.12|3341.63|3341.13|1747
1754923500000|2025-08-11 14:45:00|3347.08|3346.58|3348.45|3348.15|3348.8|3348.32|3344.93|3344.43|1221
1754923800000|2025-08-11 14:50:00|3348.43|3348.13|3347.57|3347.07|3349.57|3349.14|3346.9|3346.4|1070
1754924100000|2025-08-11 14:55:00|3347.56|3347.06|3346.65|3346.35|3348.22|3347.64|3345.09|3344.63|1101
1754924400000|2025-08-11 15:00:00|3346.78|3346.48|3347.25|3346.95|3349.42|3349|3346.4|3345.9|1070
1754924700000|2025-08-11 15:05:00|3347.2|3346.9|3346.75|3346.45|3347.77|3347.32|3345.09|3344.59|995
1754925000000|2025-08-11 15:10:00|3346.64|3346.34|3346.74|3346.24|3347.57|3347.22|3345.09|3344.59|938
1754925300000|2025-08-11 15:15:00|3346.75|3346.25|3347.06|3346.56|3347.69|3347.29|3346.58|3346.16|898
1754925600000|2025-08-11 15:20:00|3347.04|3346.54|3348.52|3348.22|3349.41|3348.98|3346.81|3346.31|924
1754925900000|2025-08-11 15:25:00|3348.43|3348.13|3350.03|3349.53|3350.72|3350.28|3348.4|3347.96|950
1754926200000|2025-08-11 15:30:00|3349.96|3349.46|3351.46|3350.96|3351.48|3351.01|3349.73|3349.25|879
1754926500000|2025-08-11 15:35:00|3351.61|3351.11|3351.49|3351.19|3352.56|3352.06|3350.48|3350.07|895
1754926800000|2025-08-11 15:40:00|3351.46|3351.16|3349.79|3349.49|3351.72|3351.23|3348.41|3347.91|902
1754927100000|2025-08-11 15:45:00|3349.68|3349.38|3350|3349.5|3350|3349.58|3347.94|3347.44|991
1754927400000|2025-08-11 15:50:00|3349.87|3349.57|3349.3|3348.8|3350.38|3349.88|3348.51|3348.01|754
1754927700000|2025-08-11 15:55:00|3349.32|3348.82|3349.4|3349.1|3349.93|3349.43|3348.04|3347.54|647
1754928000000|2025-08-11 16:00:00|3349.35|3349.05|3347.73|3347.23|3350.72|3350.22|3347.44|3347.14|1019
1754928300000|2025-08-11 16:05:00|3347.59|3347.09|3346.26|3345.76|3347.88|3347.38|3345.73|3345.37|1213
1754928600000|2025-08-11 16:10:00|3346.3|3345.8|3347.84|3347.34|3348.43|3348.13|3345.8|3345.35|915
1754928900000|2025-08-11 16:15:00|3347.87|3347.37|3348.66|3348.36|3349.82|3349.48|3347.77|3347.27|588
1754929200000|2025-08-11 16:20:00|3348.7|3348.4|3348.88|3348.38|3349.58|3349.08|3347.8|3347.43|539
1754929500000|2025-08-11 16:25:00|3348.83|3348.33|3346.78|3346.28|3349.07|3348.6|3346.78|3346.28|836
1754929800000|2025-08-11 16:30:00|3346.79|3346.29|3345.06|3344.56|3347.59|3347.09|3344.92|3344.56|882
1754930100000|2025-08-11 16:35:00|3345.05|3344.75|3344.2|3343.7|3345.7|3345.2|3343.85|3343.42|799
1754930400000|2025-08-11 16:40:00|3344.24|3343.74|3344.7|3344.4|3344.91|3344.41|3343.31|3342.89|833
1754930700000|2025-08-11 16:45:00|3344.71|3344.41|3344.22|3343.72|3345.06|3344.72|3342.84|3342.39|747
1754931000000|2025-08-11 16:50:00|3344.21|3343.71|3344.71|3344.21|3345.12|3344.62|3343.8|3343.3|562
1754931300000|2025-08-11 16:55:00|3344.76|3344.26|3344.64|3344.14|3345.09|3344.67|3343.49|3342.99|871
1754931600000|2025-08-11 17:00:00|3344.7|3344.2|3343.76|3343.26|3345.2|3344.7|3343.45|3343.14|559
1754931900000|2025-08-11 17:05:00|3343.8|3343.3|3343.72|3343.42|3344.35|3344.05|3342.88|3342.5|642
1754932200000|2025-08-11 17:10:00|3343.61|3343.31|3343.31|3342.81|3343.93|3343.43|3342.56|3342.25|577
1754932500000|2025-08-11 17:15:00|3343.33|3342.83|3343.25|3342.75|3343.9|3343.52|3342.35|3342.05|586
1754932800000|2025-08-11 17:20:00|3343.17|3342.67|3342.55|3342.25|3344.37|3343.87|3342.44|3342.14|666
1754933100000|2025-08-11 17:25:00|3342.54|3342.24|3345.88|3345.38|3346.13|3345.73|3342.45|3342.15|805
1754933400000|2025-08-11 17:30:00|3345.75|3345.45|3343.66|3343.36|3347.87|3347.37|3341.33|3341.03|1300
1754933700000|2025-08-11 17:35:00|3343.56|3343.26|3355.41|3354.91|3356.82|3356.32|3342.56|3342.2|2394
1754934000000|2025-08-11 17:40:00|3355.46|3354.96|3358.89|3358.39|3359.3|3358.88|3353.58|3353.08|1435
1754934300000|2025-08-11 17:45:00|3358.92|3358.42|3356.81|3356.31|3359.44|3358.99|3355.27|3354.77|940
1754934600000|2025-08-11 17:50:00|3356.96|3356.46|3356.95|3356.45|3359.07|3358.77|3356.53|3356.03|803
1754934900000|2025-08-11 17:55:00|3357|3356.5|3357.87|3357.57|3358|3357.67|3356.33|3355.83|703
1754935200000|2025-08-11 18:00:00|3357.94|3357.64|3356.93|3356.63|3358.59|3358.09|3356.79|3356.29|595
1754935500000|2025-08-11 18:05:00|3356.91|3356.61|3356.19|3355.69|3358.95|3358.59|3356.15|3355.65|855
1754935800000|2025-08-11 18:10:00|3356.2|3355.7|3354.44|3353.94|3356.76|3356.32|3354.12|3353.66|918
1754936100000|2025-08-11 18:15:00|3354.43|3353.93|3353.48|3353.18|3354.8|3354.3|3353.36|3352.97|807
1754936400000|2025-08-11 18:20:00|3353.49|3353.19|3354.38|3354.08|3354.76|3354.26|3352.56|3352.23|768
1754936700000|2025-08-11 18:25:00|3354.43|3354.13|3355.27|3354.97|3356.4|3355.9|3354.39|3354.09|981
1754937000000|2025-08-11 18:30:00|3355.37|3355.07|3355.05|3354.55|3355.83|3355.42|3354.18|3353.88|671
1754937300000|2025-08-11 18:35:00|3355.17|3354.67|3355.93|3355.43|3356.4|3355.9|3354.33|3353.89|698
1754937600000|2025-08-11 18:40:00|3356.01|3355.51|3356.04|3355.74|3357.19|3356.83|3355.56|3355.14|822
1754937900000|2025-08-11 18:45:00|3356.02|3355.72|3355.45|3354.95|3356.14|3355.84|3354.31|3353.87|658
1754938200000|2025-08-11 18:50:00|3355.62|3355.12|3355.94|3355.44|3356.31|3355.85|3355.2|3354.72|610
1754938500000|2025-08-11 18:55:00|3355.96|3355.46|3356.57|3356.07|3356.9|3356.4|3355.55|3355.05|343
1754938800000|2025-08-11 19:00:00|3356.55|3356.05|3355.44|3355.14|3357.09|3356.71|3355.42|3355.12|502
1754939100000|2025-08-11 19:05:00|3355.54|3355.24|3354.76|3354.46|3355.54|3355.24|3353.82|3353.52|403
1754939400000|2025-08-11 19:10:00|3354.68|3354.38|3353.61|3353.31|3355.01|3354.51|3352.85|3352.55|284
1754939700000|2025-08-11 19:15:00|3353.56|3353.26|3352.96|3352.66|3354.03|3353.64|3352.88|3352.58|311
1754940000000|2025-08-11 19:20:00|3352.69|3352.39|3352.9|3352.6|3353.63|3353.31|3351.82|3351.52|394
1754940300000|2025-08-11 19:25:00|3352.94|3352.64|3353.29|3352.99|3353.46|3353.02|3352.39|3352.09|362
1754940600000|2025-08-11 19:30:00|3353.16|3352.86|3352.72|3352.42|3354.02|3353.58|3352.18|3351.88|489
1754940900000|2025-08-11 19:35:00|3352.67|3352.37|3354.1|3353.6|3354.23|3353.8|3352.59|3352.19|523
1754941200000|2025-08-11 19:40:00|3353.99|3353.69|3354.35|3353.85|3354.45|3354.09|3353.41|3353.08|574
1754941500000|2025-08-11 19:45:00|3354.26|3353.96|3353.8|3353.5|3354.48|3354.18|3353.17|3352.83|714
1754941800000|2025-08-11 19:50:00|3353.85|3353.55|3353.38|3353.08|3354.15|3353.79|3352.88|3352.58|683
1754942100000|2025-08-11 19:55:00|3353.3|3353|3351.8|3351.5|3353.3|3353|3350.59|3350.26|1047
1754942400000|2025-08-11 20:00:00|3351.77|3351.47|3351.2|3350.9|3351.86|3351.56|3350.45|3350.15|350
1754942700000|2025-08-11 20:05:00|3351.11|3350.81|3350.78|3350.48|3352.19|3351.83|3350.77|3350.47|250
1754943000000|2025-08-11 20:10:00|3350.81|3350.51|3350.65|3350.35|3351.95|3351.53|3350.45|3350.15|269
1754943300000|2025-08-11 20:15:00|3350.58|3350.28|3350.76|3350.46|3351.76|3351.46|3350.25|3349.95|277
1754943600000|2025-08-11 20:20:00|3350.74|3350.44|3350.68|3350.38|3351.71|3351.37|3350.58|3350.28|215
1754943900000|2025-08-11 20:25:00|3350.72|3350.42|3349.93|3349.63|3350.8|3350.5|3349.87|3349.57|310
1754944200000|2025-08-11 20:30:00|3349.91|3349.61|3349.66|3349.36|3350.21|3349.91|3348.43|3348.13|469
1754944500000|2025-08-11 20:35:00|3349.67|3349.37|3347.94|3347.44|3349.91|3349.61|3347.69|3347.39|451
1754944800000|2025-08-11 20:40:00|3347.86|3347.36|3347.4|3347.1|3348.99|3348.69|3346.82|3346.52|465
1754945100000|2025-08-11 20:45:00|3347.38|3347.08|3344.5|3344|3347.85|3347.55|3342.84|3342.54|602
1754945400000|2025-08-11 20:50:00|3344.4|3343.9|3342.94|3342.44|3345.85|3345.55|3342.57|3342.27|438
1754945700000|2025-08-11 20:55:00|3342.9|3342.4|3342.8|3342.5|3343.99|3343.61|3342.03|3341.65|592
1754949600000|2025-08-11 22:00:00|3343.84|3343.34|3344.87|3344.37|3344.87|3344.37|3343.47|3342.97|151
1754949900000|2025-08-11 22:05:00|3344.92|3344.42|3345.64|3345.14|3346.51|3346.01|3342.67|3342.17|240
1754950200000|2025-08-11 22:10:00|3345.62|3345.12|3346.77|3346.27|3347.29|3346.79|3345.46|3344.96|248
1754950500000|2025-08-11 22:15:00|3346.62|3346.12|3345.43|3344.93|3346.77|3346.27|3344.98|3344.48|119
1754950800000|2025-08-11 22:20:00|3345.51|3345.01|3345.69|3345.19|3345.97|3345.55|3344.36|3343.93|164
1754951100000|2025-08-11 22:25:00|3345.74|3345.24|3344.92|3344.62|3346.42|3345.95|3344.44|3343.94|162
1754951400000|2025-08-11 22:30:00|3345.05|3344.55|3343.76|3343.26|3345.76|3345.39|3343.37|3342.87|156
1754951700000|2025-08-11 22:35:00|3343.71|3343.21|3343.18|3342.88|3344.21|3343.72|3343.16|3342.68|144
1754952000000|2025-08-11 22:40:00|3343.22|3342.72|3343.8|3343.3|3344.48|3344.09|3342.98|3342.48|112
1754952300000|2025-08-11 22:45:00|3343.75|3343.25|3344.27|3343.77|3344.65|3344.22|3343.49|3342.99|118
1754952600000|2025-08-11 22:50:00|3344.28|3343.78|3345.47|3344.97|3345.47|3344.97|3343.82|3343.47|127
1754952900000|2025-08-11 22:55:00|3345.27|3344.77|3347.57|3347.07|3347.62|3347.12|3344.72|3344.22|187
1754953200000|2025-08-11 23:00:00|3347.47|3346.97|3347.94|3347.44|3348.2|3347.7|3347.05|3346.55|185
1754953500000|2025-08-11 23:05:00|3347.99|3347.49|3346.93|3346.43|3348.08|3347.58|3346.42|3345.92|167
1754953800000|2025-08-11 23:10:00|3347.23|3346.73|3348.14|3347.64|3348.53|3348.03|3347.13|3346.63|123
1754954100000|2025-08-11 23:15:00|3348.24|3347.74|3347.46|3347.16|3349.87|3349.57|3347.13|3346.63|236
1754954400000|2025-08-11 23:20:00|3347.51|3347.01|3347.99|3347.49|3348.33|3347.83|3346.91|3346.41|129
1754954700000|2025-08-11 23:25:00|3347.94|3347.44|3347.34|3346.84|3348.45|3347.95|3347.34|3346.84|116
1754955000000|2025-08-11 23:30:00|3347.29|3346.79|3348.9|3348.6|3348.9|3348.6|3346.9|3346.4|146
1754955300000|2025-08-11 23:35:00|3348.93|3348.43|3347.36|3346.86|3349.27|3348.92|3347.36|3346.86|152
1754955600000|2025-08-11 23:40:00|3347.41|3346.91|3348.14|3347.64|3348.73|3348.23|3347.31|3346.81|122
1754955900000|2025-08-11 23:45:00|3348.19|3347.69|3349.84|3349.34|3349.85|3349.35|3348.12|3347.62|133
1754956200000|2025-08-11 23:50:00|3349.83|3349.33|3349.58|3349.28|3350.08|3349.58|3349.06|3348.56|129
1754956500000|2025-08-11 23:55:00|3349.81|3349.31|3349.65|3349.15|3350.14|3349.64|3349.17|3348.83|113
1754956800000|2025-08-12 00:00:00|3349.6|3349.1|3349.36|3348.86|3350.29|3349.79|3347.63|3347.14|277
1754957100000|2025-08-12 00:05:00|3349.31|3348.81|3350.99|3350.49|3351.15|3350.65|3349.14|3348.64|249
1754957400000|2025-08-12 00:10:00|3351.03|3350.53|3351.87|3351.37|3351.93|3351.43|3350.65|3350.15|232
1754957700000|2025-08-12 00:15:00|3351.84|3351.34|3351.69|3351.19|3353.96|3353.49|3351.37|3350.87|383
1754958000000|2025-08-12 00:20:00|3352.04|3351.54|3351.54|3351.04|3353.45|3352.95|3350.38|3350.01|296
1754958300000|2025-08-12 00:25:00|3351.5|3351|3350.71|3350.41|3351.87|3351.37|3350.14|3349.64|277
1754958600000|2025-08-12 00:30:00|3350.76|3350.46|3353.34|3352.84|3353.69|3353.29|3350.29|3349.92|277
1754958900000|2025-08-12 00:35:00|3353.39|3352.89|3354.26|3353.76|3354.45|3353.98|3352.37|3351.87|379
1754959200000|2025-08-12 00:40:00|3354.16|3353.66|3355.47|3354.97|3355.69|3355.19|3354.11|3353.61|243
1754959500000|2025-08-12 00:45:00|3355.48|3354.98|3355.17|3354.67|3355.93|3355.43|3354.45|3353.95|272
1754959800000|2025-08-12 00:50:00|3355.07|3354.57|3355.9|3355.4|3356.19|3355.77|3354.73|3354.23|247
1754960100000|2025-08-12 00:55:00|3355.85|3355.35|3354.72|3354.22|3355.85|3355.35|3354.6|3354.1|210
1754960400000|2025-08-12 01:00:00|3354.66|3354.36|3354.92|3354.42|3355.92|3355.43|3352.91|3352.47|493
1754960700000|2025-08-12 01:05:00|3354.79|3354.29|3355.98|3355.48|3357.04|3356.54|3354.64|3354.18|362
1754961000000|2025-08-12 01:10:00|3356.04|3355.54|3356.8|3356.3|3357.94|3357.44|3355.49|3354.99|441
1754961300000|2025-08-12 01:15:00|3356.7|3356.2|3356.18|3355.88|3357.72|3357.25|3355.98|3355.48|276
1754961600000|2025-08-12 01:20:00|3356.28|3355.98|3352.21|3351.91|3356.28|3355.98|3350.82|3350.32|549
1754961900000|2025-08-12 01:25:00|3352.26|3351.96|3351.74|3351.24|3352.5|3352.05|3350.15|3349.77|454
1754962200000|2025-08-12 01:30:00|3351.69|3351.19|3348.99|3348.49|3352.32|3351.82|3348.89|3348.39|499
1754962500000|2025-08-12 01:35:00|3348.94|3348.64|3350.42|3349.92|3350.68|3350.18|3346.78|3346.28|619
1754962800000|2025-08-12 01:40:00|3350.47|3349.97|3350.7|3350.2|3352.2|3351.7|3349.05|3348.69|435
1754963100000|2025-08-12 01:45:00|3350.46|3350.16|3352.35|3351.85|3352.85|3352.35|3349.79|3349.29|493
1754963400000|2025-08-12 01:50:00|3352.3|3351.8|3350.56|3350.06|3353.12|3352.62|3349.72|3349.28|489
1754963700000|2025-08-12 01:55:00|3350.57|3350.07|3349.84|3349.34|3351.73|3351.4|3349.15|3348.84|501
1754964000000|2025-08-12 02:00:00|3349.94|3349.44|3351.87|3351.37|3353.12|3352.68|3349.89|3349.39|340
1754964300000|2025-08-12 02:05:00|3351.82|3351.32|3352.24|3351.74|3352.61|3352.11|3351.22|3350.88|233
1754964600000|2025-08-12 02:10:00|3352.26|3351.76|3351.58|3351.08|3352.31|3351.81|3350.96|3350.58|193
1754964900000|2025-08-12 02:15:00|3351.59|3351.09|3350.99|3350.49|3352.53|3352.03|3350.84|3350.34|179
1754965200000|2025-08-12 02:20:00|3350.95|3350.45|3351.87|3351.37|3353.25|3352.75|3350.9|3350.4|206
1754965500000|2025-08-12 02:25:00|3351.92|3351.42|3353.06|3352.56|3353.21|3352.71|3350.62|3350.32|318
1754965800000|2025-08-12 02:30:00|3353.07|3352.77|3354.11|3353.61|3354.89|3354.39|3352.67|3352.17|380
1754966100000|2025-08-12 02:35:00|3353.76|3353.26|3352.26|3351.76|3354.07|3353.57|3352.26|3351.76|236
1754966400000|2025-08-12 02:40:00|3351.95|3351.45|3350.98|3350.48|3352.47|3351.97|3350.34|3349.84|255
1754966700000|2025-08-12 02:45:00|3350.93|3350.43|3351.76|3351.26|3353.02|3352.53|3350.56|3350.06|278
1754967000000|2025-08-12 02:50:00|3351.74|3351.24|3353.53|3353.03|3353.89|3353.56|3351.71|3351.21|198
1754967300000|2025-08-12 02:55:00|3353.68|3353.18|3353.23|3352.73|3353.84|3353.43|3353.03|3352.53|186
1754967600000|2025-08-12 03:00:00|3353.26|3352.96|3354.49|3353.99|3354.74|3354.26|3353.23|3352.73|240
1754967900000|2025-08-12 03:05:00|3354.59|3354.09|3355.51|3355.01|3355.96|3355.61|3354.45|3353.95|312
1754968200000|2025-08-12 03:10:00|3355.49|3354.99|3355.42|3354.92|3355.85|3355.43|3354.09|3353.59|277
1754968500000|2025-08-12 03:15:00|3355.52|3355.02|3353.11|3352.61|3355.52|3355.02|3352.52|3352.02|295
1754968800000|2025-08-12 03:20:00|3352.91|3352.41|3352.66|3352.16|3353.28|3352.87|3351.47|3350.98|279
1754969100000|2025-08-12 03:25:00|3352.22|3351.92|3351.71|3351.21|3352.81|3352.31|3351.36|3350.99|239
1754969400000|2025-08-12 03:30:00|3351.72|3351.22|3350.64|3350.14|3352.25|3351.75|3349.6|3349.16|290
1754969700000|2025-08-12 03:35:00|3350.54|3350.04|3351.19|3350.69|3351.65|3351.15|3350|3349.56|216
1754970000000|2025-08-12 03:40:00|3351.14|3350.64|3350.75|3350.25|3351.46|3350.96|3350.04|3349.54|181
1754970300000|2025-08-12 03:45:00|3350.8|3350.3|3350.54|3350.04|3351.44|3350.94|3350.51|3350.01|108
1754970600000|2025-08-12 03:50:00|3350.74|3350.24|3348.72|3348.22|3350.88|3350.38|3348.58|3348.08|255
1754970900000|2025-08-12 03:55:00|3348.56|3348.26|3349.94|3349.44|3350.21|3349.71|3348.3|3347.8|284
1754971200000|2025-08-12 04:00:00|3349.89|3349.39|3350.88|3350.38|3350.99|3350.49|3348.83|3348.42|180
1754971500000|2025-08-12 04:05:00|3350.58|3350.08|3352.56|3352.06|3352.64|3352.26|3350.3|3350|215
1754971800000|2025-08-12 04:10:00|3352.46|3351.96|3351.43|3350.93|3352.84|3352.34|3351.21|3350.71|227
1754972100000|2025-08-12 04:15:00|3351.45|3351.15|3351.83|3351.33|3352.79|3352.45|3351.45|3351.03|195
1754972400000|2025-08-12 04:20:00|3351.94|3351.44|3352.04|3351.54|3352.75|3352.25|3351.65|3351.15|138
1754972700000|2025-08-12 04:25:00|3351.92|3351.62|3352.36|3352.06|3353.17|3352.67|3351.31|3350.86|216
1754973000000|2025-08-12 04:30:00|3352.35|3352.05|3352.24|3351.74|3352.59|3352.16|3349.83|3349.53|391
1754973300000|2025-08-12 04:35:00|3352.14|3351.64|3353.59|3353.09|3353.83|3353.33|3351.43|3350.93|226
1754973600000|2025-08-12 04:40:00|3353.64|3353.14|3354.3|3353.8|3354.4|3354.1|3352.61|3352.3|227
1754973900000|2025-08-12 04:45:00|3354.2|3353.7|3354.13|3353.63|3355.19|3354.86|3353.8|3353.35|243
1754974200000|2025-08-12 04:50:00|3354.18|3353.88|3355.59|3355.09|3356.17|3355.67|3353.04|3352.74|317
1754974500000|2025-08-12 04:55:00|3355.62|3355.32|3354.56|3354.26|3355.81|3355.32|3354.23|3353.78|236
1754974800000|2025-08-12 05:00:00|3354.62|3354.32|3354.64|3354.14|3355.32|3354.82|3353.72|3353.27|290
1754975100000|2025-08-12 05:05:00|3354.59|3354.09|3354.58|3354.08|3354.99|3354.66|3354.31|3353.9|195
1754975400000|2025-08-12 05:10:00|3354.53|3354.03|3354.26|3353.76|3355.19|3354.69|3353.09|3352.79|227
1754975700000|2025-08-12 05:15:00|3353.78|3353.28|3353.68|3353.18|3354.9|3354.42|3353.26|3352.86|228
1754976000000|2025-08-12 05:20:00|3353.64|3353.14|3354.96|3354.46|3355.28|3354.78|3353.61|3353.14|211
1754976300000|2025-08-12 05:25:00|3355.01|3354.51|3353.49|3353.19|3355.01|3354.51|3353.49|3353.19|170
1754976600000|2025-08-12 05:30:00|3353.54|3353.24|3353.87|3353.37|3354.26|3353.76|3352.79|3352.49|297
1754976900000|2025-08-12 05:35:00|3353.77|3353.27|3353.3|3352.8|3353.89|3353.56|3352.35|3351.9|300
1754977200000|2025-08-12 05:40:00|3353.25|3352.75|3352.79|3352.49|3354.64|3354.14|3352.65|3352.35|234
1754977500000|2025-08-12 05:45:00|3352.74|3352.44|3352.84|3352.34|3354.38|3353.88|3351.75|3351.32|277
1754977800000|2025-08-12 05:50:00|3352.89|3352.39|3352.5|3352|3352.89|3352.39|3350.7|3350.4|306
1754978100000|2025-08-12 05:55:00|3352.65|3352.15|3354.7|3354.2|3355.85|3355.55|3351.46|3350.96|436
1754978400000|2025-08-12 06:00:00|3354.75|3354.25|3351.55|3351.05|3355|3354.54|3350.66|3350.36|487
1754978700000|2025-08-12 06:05:00|3351.62|3351.12|3350.25|3349.75|3352.46|3351.96|3349.85|3349.35|545
1754979000000|2025-08-12 06:10:00|3350.2|3349.7|3348.92|3348.62|3350.86|3350.36|3347.42|3347.12|666
1754979300000|2025-08-12 06:15:00|3348.87|3348.57|3346.13|3345.63|3348.87|3348.57|3344.09|3343.64|928
1754979600000|2025-08-12 06:20:00|3345.93|3345.43|3344.31|3343.81|3346.1|3345.68|3342.23|3341.93|678
1754979900000|2025-08-12 06:25:00|3344.36|3343.86|3345.49|3344.99|3346.72|3346.22|3343.5|3343|599
1754980200000|2025-08-12 06:30:00|3345.46|3344.96|3345.53|3345.03|3346.23|3345.81|3342.66|3342.36|541
1754980500000|2025-08-12 06:35:00|3345.5|3345|3348.29|3347.79|3349.25|3348.75|3345.28|3344.78|701
1754980800000|2025-08-12 06:40:00|3348.49|3347.99|3349.13|3348.63|3349.39|3348.89|3347.1|3346.6|397
1754981100000|2025-08-12 06:45:00|3349.18|3348.68|3347.72|3347.22|3349.18|3348.68|3346.24|3345.74|398
1754981400000|2025-08-12 06:50:00|3347.57|3347.07|3346.17|3345.67|3347.57|3347.07|3344.93|3344.43|375
1754981700000|2025-08-12 06:55:00|3346.27|3345.77|3345.89|3345.39|3346.5|3346|3343.76|3343.29|397
1754982000000|2025-08-12 07:00:00|3345.5|3345.2|3347.62|3347.12|3348.02|3347.52|3344.06|3343.68|530
1754982300000|2025-08-12 07:05:00|3347.67|3347.17|3345.7|3345.2|3348.34|3348.04|3344.81|3344.31|337
1754982600000|2025-08-12 07:10:00|3345.65|3345.15|3345.06|3344.56|3346.72|3346.27|3344.32|3343.89|297
1754982900000|2025-08-12 07:15:00|3345.01|3344.51|3347.36|3346.86|3348.2|3347.74|3345.01|3344.51|363
1754983200000|2025-08-12 07:20:00|3347.34|3347.04|3346.58|3346.08|3347.87|3347.47|3346.26|3345.76|280
1754983500000|2025-08-12 07:25:00|3346.63|3346.13|3349.28|3348.78|3349.46|3349.07|3346.36|3345.86|266
1754983800000|2025-08-12 07:30:00|3349.43|3348.93|3353.33|3352.83|3353.63|3353.13|3348.39|3347.89|755
1754984100000|2025-08-12 07:35:00|3353.43|3353.13|3356.43|3355.93|3358.72|3358.22|3353.34|3352.87|882
1754984400000|2025-08-12 07:40:00|3356.48|3355.98|3355.8|3355.3|3356.48|3355.98|3354.01|3353.51|546
1754984700000|2025-08-12 07:45:00|3355.85|3355.35|3356.11|3355.61|3357.43|3356.98|3355.16|3354.66|520
1754985000000|2025-08-12 07:50:00|3355.81|3355.31|3354.93|3354.43|3356.12|3355.62|3352.68|3352.18|697
1754985300000|2025-08-12 07:55:00|3355.04|3354.54|3355.73|3355.23|3356.62|3356.2|3354.37|3353.87|507
1754985600000|2025-08-12 08:00:00|3355.58|3355.28|3353.17|3352.67|3355.88|3355.58|3352.96|3352.6|491
1754985900000|2025-08-12 08:05:00|3353.16|3352.66|3354.92|3354.42|3355.3|3354.88|3351.62|3351.28|501
1754986200000|2025-08-12 08:10:00|3354.79|3354.29|3353.56|3353.06|3355.34|3354.87|3352.51|3352.21|296
1754986500000|2025-08-12 08:15:00|3353.43|3352.93|3353.22|3352.72|3354.09|3353.61|3352.29|3351.85|264
1754986800000|2025-08-12 08:20:00|3353.03|3352.53|3351.2|3350.9|3353.94|3353.54|3350.1|3349.78|480
1754987100000|2025-08-12 08:25:00|3351.18|3350.88|3350.2|3349.9|3351.63|3351.13|3348.67|3348.18|448
1754987400000|2025-08-12 08:30:00|3350.1|3349.8|3349.27|3348.77|3351.5|3351.01|3348.69|3348.2|475
1754987700000|2025-08-12 08:35:00|3349.22|3348.72|3347.52|3347.02|3349.39|3348.89|3346.35|3345.85|400
1754988000000|2025-08-12 08:40:00|3347.57|3347.07|3347.75|3347.25|3348.37|3347.87|3346.4|3346.08|377
1754988300000|2025-08-12 08:45:00|3347.65|3347.15|3346.59|3346.29|3347.91|3347.41|3346.28|3345.85|342
1754988600000|2025-08-12 08:50:00|3346.74|3346.44|3347.52|3347.02|3347.91|3347.44|3345.84|3345.41|390
1754988900000|2025-08-12 08:55:00|3347.62|3347.12|3348.26|3347.96|3349.74|3349.25|3347.47|3347.12|431
1754989200000|2025-08-12 09:00:00|3348.47|3347.97|3349.93|3349.63|3350.28|3349.81|3347.03|3346.53|475
1754989500000|2025-08-12 09:05:00|3349.88|3349.58|3351.08|3350.58|3351.41|3350.96|3349.39|3348.89|475
1754989800000|2025-08-12 09:10:00|3351.12|3350.62|3351.16|3350.66|3352.3|3351.9|3349.83|3349.44|518
1754990100000|2025-08-12 09:15:00|3351.11|3350.61|3350.68|3350.18|3351.84|3351.47|3350.59|3350.09|258
1754990400000|2025-08-12 09:20:00|3350.69|3350.19|3349.74|3349.44|3350.85|3350.43|3349.53|3349.12|304
1754990700000|2025-08-12 09:25:00|3349.73|3349.23|3348.32|3347.82|3349.93|3349.55|3348.31|3347.81|265
1754991000000|2025-08-12 09:30:00|3348.29|3347.79|3348.95|3348.65|3349.53|3349.03|3347.62|3347.12|348
1754991300000|2025-08-12 09:35:00|3348.85|3348.55|3348.56|3348.06|3349.35|3348.85|3348.08|3347.58|199
1754991600000|2025-08-12 09:40:00|3348.51|3348.01|3348.51|3348.01|3349.55|3349.19|3347.48|3347.18|219
1754991900000|2025-08-12 09:45:00|3348.41|3347.91|3346.93|3346.43|3348.89|3348.53|3346.7|3346.2|243
1754992200000|2025-08-12 09:50:00|3346.92|3346.42|3346.37|3345.87|3347.91|3347.41|3346.15|3345.65|252
1754992500000|2025-08-12 09:55:00|3346.26|3345.76|3345.77|3345.47|3347.03|3346.53|3344.74|3344.35|436
1754992800000|2025-08-12 10:00:00|3345.79|3345.49|3345.09|3344.79|3347.24|3346.74|3344.35|3344.02|437
1754993100000|2025-08-12 10:05:00|3345.25|3344.75|3347.92|3347.42|3347.97|3347.52|3344.41|3344.04|454
1754993400000|2025-08-12 10:10:00|3347.87|3347.37|3348.53|3348.03|3348.7|3348.4|3347.11|3346.67|407
1754993700000|2025-08-12 10:15:00|3348.55|3348.05|3349.74|3349.24|3350.34|3349.87|3348.45|3347.95|416
1754994000000|2025-08-12 10:20:00|3349.84|3349.34|3347.2|3346.7|3350.18|3349.68|3347.14|3346.7|376
1754994300000|2025-08-12 10:25:00|3347.35|3346.85|3349.49|3349.19|3350.88|3350.38|3347.14|3346.64|458
1754994600000|2025-08-12 10:30:00|3349.47|3349.17|3349.06|3348.76|3350.65|3350.15|3348.27|3347.87|378
1754994900000|2025-08-12 10:35:00|3349.09|3348.79|3347.67|3347.37|3349.42|3348.99|3346.37|3345.87|428
1754995200000|2025-08-12 10:40:00|3347.89|3347.39|3345.26|3344.96|3348.33|3347.83|3345.19|3344.89|303
1754995500000|2025-08-12 10:45:00|3345.18|3344.88|3345.59|3345.29|3346.9|3346.42|3344.32|3344.02|467
1754995800000|2025-08-12 10:50:00|3345.67|3345.37|3346.46|3346.16|3347.17|3346.87|3345.26|3344.94|396
1754996100000|2025-08-12 10:55:00|3346.56|3346.26|3345.02|3344.72|3346.56|3346.26|3344.56|3344.21|402
1754996400000|2025-08-12 11:00:00|3345.19|3344.89|3343.63|3343.33|3345.6|3345.11|3342.1|3341.6|987
1754996700000|2025-08-12 11:05:00|3343.6|3343.3|3344.32|3344.02|3344.94|3344.64|3342.69|3342.39|848
1754997000000|2025-08-12 11:10:00|3344.37|3344.07|3344.33|3343.83|3345.45|3345.01|3343.71|3343.23|519
1754997300000|2025-08-12 11:15:00|3344.38|3343.88|3342.8|3342.3|3344.47|3343.97|3341.49|3341.19|453
1754997600000|2025-08-12 11:20:00|3342.55|3342.25|3343.66|3343.16|3343.9|3343.47|3339.44|3339.09|845
1754997900000|2025-08-12 11:25:00|3343.7|3343.2|3343.39|3342.89|3343.94|3343.44|3342.49|3342.18|429
1754998200000|2025-08-12 11:30:00|3343.23|3342.93|3340.78|3340.28|3344.69|3344.2|3340.38|3339.88|554
1754998500000|2025-08-12 11:35:00|3340.83|3340.33|3343.23|3342.73|3343.85|3343.41|3336.08|3335.73|1250
1754998800000|2025-08-12 11:40:00|3343.21|3342.71|3346.94|3346.44|3346.94|3346.44|3343.21|3342.71|725
1754999100000|2025-08-12 11:45:00|3346.99|3346.49|3346.56|3346.06|3347.4|3346.9|3344.75|3344.25|498
1754999400000|2025-08-12 11:50:00|3346.53|3346.23|3348.05|3347.55|3348.65|3348.15|3346.44|3345.96|510
1754999700000|2025-08-12 11:55:00|3348.04|3347.54|3347.54|3347.04|3348.48|3348.14|3346.28|3345.78|430
1755000000000|2025-08-12 12:00:00|3347.64|3347.14|3346.48|3346.18|3348.8|3348.36|3346.15|3345.75|601
1755000300000|2025-08-12 12:05:00|3346.57|3346.27|3345.45|3344.95|3346.99|3346.53|3345.36|3344.94|406
1755000600000|2025-08-12 12:10:00|3345.47|3344.97|3344.4|3343.9|3346.1|3345.71|3343.99|3343.69|616
1755000900000|2025-08-12 12:15:00|3344.38|3343.88|3344.09|3343.59|3345.06|3344.56|3343.61|3343.31|411
1755001200000|2025-08-12 12:20:00|3344.29|3343.79|3339.77|3339.27|3344.29|3343.79|3339.36|3339.06|1138
1755001500000|2025-08-12 12:25:00|3339.67|3339.17|3340.38|3339.88|3341.97|3341.59|3338.98|3338.64|828
1755001800000|2025-08-12 12:30:00|3346.35|3341.35|3350.74|3350.24|3355.25|3354.65|3345.09|3341.05|2483
1755002100000|2025-08-12 12:35:00|3350.29|3349.79|3348.33|3348.03|3350.37|3349.87|3344.25|3343.9|1784
1755002400000|2025-08-12 12:40:00|3348.28|3347.98|3349.85|3349.35|3354.04|3353.74|3345.99|3345.6|1880
1755002700000|2025-08-12 12:45:00|3349.79|3349.29|3358.14|3357.84|3358.24|3357.94|3349.56|3349.06|1707
1755003000000|2025-08-12 12:50:00|3358.09|3357.79|3352.27|3351.97|3358.38|3357.88|3349.84|3349.39|1575
1755003300000|2025-08-12 12:55:00|3352.41|3352.11|3350.32|3349.82|3353|3352.5|3348.03|3347.73|1087
1755003600000|2025-08-12 13:00:00|3350.36|3349.86|3351.44|3350.94|3354.78|3354.28|3348.82|3348.52|1302
1755003900000|2025-08-12 13:05:00|3351.54|3351.04|3348.3|3347.8|3352.71|3352.21|3346.57|3346.07|1138
1755004200000|2025-08-12 13:10:00|3348.6|3348.1|3344.38|3344.08|3349.5|3349.17|3342.7|3342.2|1499
1755004500000|2025-08-12 13:15:00|3344.03|3343.73|3346.1|3345.6|3350.56|3350.07|3343.82|3343.52|1334
1755004800000|2025-08-12 13:20:00|3345.73|3345.43|3347.12|3346.62|3348.28|3347.78|3344.82|3344.45|935
1755005100000|2025-08-12 13:25:00|3347.13|3346.63|3347.69|3347.19|3348.71|3348.35|3344.65|3344.35|846
1755005400000|2025-08-12 13:30:00|3347.79|3347.29|3347.75|3347.25|3350.74|3350.44|3346.57|3346.27|1055
1755005700000|2025-08-12 13:35:00|3347.58|3347.28|3341.08|3340.58|3347.91|3347.61|3340.93|3340.57|1330
1755006000000|2025-08-12 13:40:00|3341.23|3340.73|3354.5|3354|3355.85|3355.35|3340.51|3340.16|1497
1755006300000|2025-08-12 13:45:00|3354.87|3354.37|3350.94|3350.44|3357.17|3356.67|3346.4|3345.9|2393
1755006600000|2025-08-12 13:50:00|3350.71|3350.41|3346.38|3345.88|3351.46|3351.16|3343.84|3343.54|1876
1755006900000|2025-08-12 13:55:00|3346.21|3345.71|3346.02|3345.52|3349.08|3348.78|3345.13|3344.83|1407
1755007200000|2025-08-12 14:00:00|3345.77|3345.27|3342.88|3342.58|3346.97|3346.47|3342.07|3341.57|1520
1755007500000|2025-08-12 14:05:00|3343.06|3342.76|3343.66|3343.16|3345.32|3344.82|3342.93|3342.63|921
1755007800000|2025-08-12 14:10:00|3343.65|3343.15|3336.1|3335.8|3343.65|3343.15|3335.97|3335.56|1535
1755008100000|2025-08-12 14:15:00|3336.12|3335.82|3333.29|3332.99|3336.67|3336.19|3331.18|3330.88|1962
1755008400000|2025-08-12 14:20:00|3333.27|3332.97|3334.76|3334.46|3335.57|3335.24|3331.61|3331.15|1498
1755008700000|2025-08-12 14:25:00|3334.77|3334.47|3335.41|3335.11|3337.93|3337.59|3333.95|3333.65|1299
1755009000000|2025-08-12 14:30:00|3335.29|3334.99|3337.91|3337.41|3338.97|3338.67|3333.69|3333.23|1171
1755009300000|2025-08-12 14:35:00|3337.95|3337.45|3336.78|3336.48|3339.41|3339.02|3335.96|3335.57|961
1755009600000|2025-08-12 14:40:00|3336.73|3336.43|3336.35|3335.85|3338.03|3337.73|3335.69|3335.28|767
1755009900000|2025-08-12 14:45:00|3336.27|3335.77|3333.05|3332.75|3336.52|3336.07|3332.81|3332.51|1016
1755010200000|2025-08-12 14:50:00|3332.99|3332.69|3335.1|3334.6|3336.31|3335.81|3332.49|3332.19|1125
1755010500000|2025-08-12 14:55:00|3334.76|3334.46|3337.58|3337.08|3338.86|3338.56|3332.97|3332.67|1174
1755010800000|2025-08-12 15:00:00|3337.38|3336.88|3340.89|3340.39|3341.97|3341.67|3337.23|3336.88|1482
1755011100000|2025-08-12 15:05:00|3340.93|3340.43|3341.32|3341.02|3342.34|3341.84|3340.29|3339.79|905
1755011400000|2025-08-12 15:10:00|3341.22|3340.92|3343.15|3342.85|3344.93|3344.63|3341.09|3340.61|1051
1755011700000|2025-08-12 15:15:00|3343.16|3342.86|3345.57|3345.27|3345.95|3345.65|3341.83|3341.46|1157
1755012000000|2025-08-12 15:20:00|3345.56|3345.26|3348.35|3348.05|3348.87|3348.55|3345.09|3344.59|1256
1755012300000|2025-08-12 15:25:00|3348.36|3348.06|3354.86|3354.56|3359.43|3359.13|3348.06|3347.61|1926
1755012600000|2025-08-12 15:30:00|3355.14|3354.84|3351.48|3350.98|3358.54|3358.24|3349.8|3349.33|1868
1755012900000|2025-08-12 15:35:00|3351.38|3350.88|3351.98|3351.48|3353.73|3353.26|3350.55|3350.05|991
1755013200000|2025-08-12 15:40:00|3352.03|3351.53|3353.75|3353.25|3354.76|3354.35|3351.62|3351.31|1023
1755013500000|2025-08-12 15:45:00|3353.69|3353.19|3352.28|3351.98|3353.8|3353.47|3351.94|3351.52|803
1755013800000|2025-08-12 15:50:00|3352.33|3352.03|3350.84|3350.54|3354.58|3354.21|3349.11|3348.67|979
1755014100000|2025-08-12 15:55:00|3350.68|3350.38|3350.06|3349.76|3352.36|3352.06|3349.61|3349.14|864
1755014400000|2025-08-12 16:00:00|3350.05|3349.75|3349.4|3349.1|3350.69|3350.33|3348.47|3348.03|731
1755014700000|2025-08-12 16:05:00|3348.78|3348.48|3349.89|3349.59|3350.86|3350.56|3348.72|3348.42|651
1755015000000|2025-08-12 16:10:00|3349.94|3349.64|3347.5|3347|3350.11|3349.64|3346.92|3346.59|768
1755015300000|2025-08-12 16:15:00|3347.4|3346.9|3347.22|3346.92|3347.98|3347.68|3346.15|3345.85|767
1755015600000|2025-08-12 16:20:00|3347.31|3346.81|3347.95|3347.65|3348.65|3348.27|3347.19|3346.72|742
1755015900000|2025-08-12 16:25:00|3347.92|3347.62|3349.12|3348.82|3349.53|3349.23|3347.29|3346.88|673
1755016200000|2025-08-12 16:30:00|3349.17|3348.87|3351.3|3350.8|3351.31|3351.01|3347.65|3347.22|829
1755016500000|2025-08-12 16:35:00|3351.23|3350.93|3349.58|3349.28|3351.61|3351.31|3348.81|3348.34|695
1755016800000|2025-08-12 16:40:00|3349.59|3349.29|3349.19|3348.89|3350.85|3350.47|3348.82|3348.52|600
1755017100000|2025-08-12 16:45:00|3349.15|3348.85|3348.15|3347.85|3349.25|3348.86|3347.36|3346.91|571
1755017400000|2025-08-12 16:50:00|3348.31|3347.81|3349.12|3348.82|3350.47|3350.02|3348.2|3347.81|596
1755017700000|2025-08-12 16:55:00|3349.32|3349.02|3349.85|3349.55|3350.04|3349.63|3348.12|3347.63|456
1755018000000|2025-08-12 17:00:00|3349.94|3349.64|3348.4|3348.1|3350.08|3349.78|3348.26|3347.89|532
1755018300000|2025-08-12 17:05:00|3348.41|3348.11|3349.15|3348.85|3349.87|3349.57|3348.36|3348.06|612
1755018600000|2025-08-12 17:10:00|3349.27|3348.77|3350.32|3350.02|3350.32|3350.02|3348.41|3348.11|471
1755018900000|2025-08-12 17:15:00|3350.33|3350.03|3349.67|3349.37|3350.33|3350.03|3348.28|3347.86|605
1755019200000|2025-08-12 17:20:00|3349.54|3349.24|3349.96|3349.66|3351.11|3350.66|3349.21|3348.91|735
1755019500000|2025-08-12 17:25:00|3350.05|3349.75|3348.28|3347.98|3350.15|3349.85|3347.45|3347.15|853
1755019800000|2025-08-12 17:30:00|3348.31|3348.01|3348.56|3348.26|3349.54|3349.21|3348.01|3347.63|484
1755020100000|2025-08-12 17:35:00|3348.49|3347.99|3349.68|3349.18|3350.03|3349.62|3348.44|3347.99|467
1755020400000|2025-08-12 17:40:00|3349.69|3349.19|3348.62|3348.32|3349.69|3349.38|3348.06|3347.76|385
1755020700000|2025-08-12 17:45:00|3348.82|3348.4|3348.14|3347.64|3349.42|3348.95|3347.99|3347.64|514
1755021000000|2025-08-12 17:50:00|3347.94|3347.44|3348.25|3347.75|3348.71|3348.37|3346.7|3346.2|460
1755021300000|2025-08-12 17:55:00|3348.31|3347.81|3349.1|3348.8|3349.14|3348.8|3347.56|3347.14|396
1755021600000|2025-08-12 18:00:00|3349.05|3348.55|3350.08|3349.78|3350.44|3350.07|3348.43|3347.93|468
1755021900000|2025-08-12 18:05:00|3350.09|3349.59|3349.92|3349.62|3351.04|3350.74|3349.12|3348.69|477
1755022200000|2025-08-12 18:10:00|3349.9|3349.6|3349.17|3348.87|3350.32|3349.82|3349.17|3348.8|396
1755022500000|2025-08-12 18:15:00|3349.22|3348.72|3349.44|3349.14|3350.68|3350.35|3349.16|3348.72|426
1755022800000|2025-08-12 18:20:00|3349.56|3349.06|3348.47|3348.17|3350.05|3349.56|3348.25|3347.95|504
1755023100000|2025-08-12 18:25:00|3348.48|3348.18|3349.11|3348.81|3349.49|3349.06|3348.06|3347.64|447
1755023400000|2025-08-12 18:30:00|3349.04|3348.74|3349.72|3349.42|3349.95|3349.65|3349.04|3348.58|314
1755023700000|2025-08-12 18:35:00|3349.76|3349.46|3348.95|3348.45|3349.82|3349.52|3348.84|3348.44|406
1755024000000|2025-08-12 18:40:00|3348.64|3348.34|3349.09|3348.59|3349.27|3348.77|3347.78|3347.39|530
1755024300000|2025-08-12 18:45:00|3348.92|3348.62|3349.2|3348.9|3349.39|3349.09|3348.31|3347.84|352
1755024600000|2025-08-12 18:50:00|3349.23|3348.93|3349.22|3348.72|3349.46|3349.04|3348.47|3348.17|306
1755024900000|2025-08-12 18:55:00|3349.4|3349.1|3349.25|3348.95|3350.17|3349.7|3348.72|3348.26|435
1755025200000|2025-08-12 19:00:00|3349.18|3348.88|3349.21|3348.91|3349.59|3349.29|3348.72|3348.28|329
1755025500000|2025-08-12 19:05:00|3349.13|3348.83|3346.84|3346.54|3349.2|3348.9|3345.97|3345.64|444
1755025800000|2025-08-12 19:10:00|3346.83|3346.53|3347.02|3346.52|3347.77|3347.27|3346.22|3345.83|376
1755026100000|2025-08-12 19:15:00|3346.86|3346.56|3346.85|3346.55|3347.12|3346.72|3346.35|3345.97|297
1755026400000|2025-08-12 19:20:00|3346.95|3346.65|3346.92|3346.62|3347.2|3346.9|3346.08|3345.67|273
1755026700000|2025-08-12 19:25:00|3346.91|3346.61|3348.36|3348.06|3348.81|3348.51|3346.7|3346.4|297
1755027000000|2025-08-12 19:30:00|3348.37|3348.07|3348.57|3348.27|3349.55|3349.25|3348.37|3348.07|473
1755027300000|2025-08-12 19:35:00|3348.62|3348.32|3348.23|3347.93|3349.11|3348.81|3348.23|3347.77|495
1755027600000|2025-08-12 19:40:00|3348.41|3348.11|3348.01|3347.71|3348.72|3348.31|3347.57|3347.16|394
1755027900000|2025-08-12 19:45:00|3347.88|3347.58|3348.42|3348.12|3348.77|3348.47|3347.81|3347.48|496
1755028200000|2025-08-12 19:50:00|3348.39|3348.09|3347.21|3346.91|3348.7|3348.25|3347.21|3346.87|465
1755028500000|2025-08-12 19:55:00|3347.25|3346.95|3347.8|3347.5|3348.72|3348.42|3346.85|3346.55|656
1755028800000|2025-08-12 20:00:00|3347.71|3347.41|3346.68|3346.38|3348.28|3347.84|3346.48|3346.18|236
1755029100000|2025-08-12 20:05:00|3346.79|3346.49|3347.12|3346.82|3347.43|3347.04|3346.28|3345.98|259
1755029400000|2025-08-12 20:10:00|3347.04|3346.74|3347.02|3346.72|3347.69|3347.28|3346.8|3346.5|376
1755029700000|2025-08-12 20:15:00|3347.09|3346.79|3347.72|3347.42|3347.98|3347.68|3346.84|3346.54|376
1755030000000|2025-08-12 20:20:00|3347.67|3347.37|3348.45|3348.15|3348.6|3348.15|3347.57|3347.17|168
1755030300000|2025-08-12 20:25:00|3348.44|3348.14|3348.39|3348.09|3348.69|3348.39|3348.23|3347.93|200
1755030600000|2025-08-12 20:30:00|3348.38|3348.08|3348.19|3347.89|3348.78|3348.48|3347.51|3347.02|277
1755030900000|2025-08-12 20:35:00|3348.15|3347.85|3348.13|3347.83|3348.31|3348.01|3347.67|3347.37|213
1755031200000|2025-08-12 20:40:00|3348.19|3347.89|3349.41|3349.11|3349.55|3349.25|3348.1|3347.8|242
1755031500000|2025-08-12 20:45:00|3349.51|3349.21|3349.55|3349.25|3350.18|3349.81|3349.38|3348.88|266
1755031800000|2025-08-12 20:50:00|3349.49|3349.19|3348.59|3348.09|3349.5|3349.19|3348.1|3347.6|115
1755032100000|2025-08-12 20:55:00|3348.57|3348.07|3348.38|3347.88|3348.85|3348.35|3347.41|3347.01|149
1755036000000|2025-08-12 22:00:00|3350.43|3349.93|3350.24|3349.74|3352.14|3351.64|3350.16|3349.66|186
1755036300000|2025-08-12 22:05:00|3350.13|3349.63|3350.84|3350.34|3351.15|3350.65|3349.37|3348.88|128
1755036600000|2025-08-12 22:10:00|3350.74|3350.24|3351.9|3351.4|3352.11|3351.65|3350.42|3349.99|156
1755036900000|2025-08-12 22:15:00|3351.87|3351.37|3352.75|3352.25|3354.34|3353.86|3351.6|3351.17|233
1755037200000|2025-08-12 22:20:00|3352.61|3352.31|3352.55|3352.05|3353.62|3353.18|3352.47|3352.01|177
1755037500000|2025-08-12 22:25:00|3352.49|3351.99|3352.48|3351.98|3352.49|3352.04|3351.27|3350.81|94
1755037800000|2025-08-12 22:30:00|3352.43|3351.93|3351.89|3351.39|3352.64|3352.19|3351.53|3351.03|101
1755038100000|2025-08-12 22:35:00|3351.83|3351.33|3351.51|3351.21|3352.06|3351.66|3351.03|3350.53|119
1755038400000|2025-08-12 22:40:00|3351.5|3351.2|3350.86|3350.36|3351.89|3351.4|3350.58|3350.08|135
1755038700000|2025-08-12 22:45:00|3350.63|3350.33|3351.71|3351.21|3351.76|3351.26|3350.46|3350.16|116
1755039000000|2025-08-12 22:50:00|3351.74|3351.24|3350.38|3349.88|3351.77|3351.34|3350.38|3349.88|69
1755039300000|2025-08-12 22:55:00|3350.4|3349.9|3350.65|3350.35|3350.86|3350.53|3349.99|3349.49|129
1755039600000|2025-08-12 23:00:00|3350.69|3350.39|3351.56|3351.06|3351.84|3351.42|3350.69|3350.39|117
1755039900000|2025-08-12 23:05:00|3351.48|3350.98|3350.92|3350.62|3351.53|3351.13|3350.44|3350.14|144
1755040200000|2025-08-12 23:10:00|3351|3350.5|3351.69|3351.19|3352.2|3351.7|3350.69|3350.19|160
1755040500000|2025-08-12 23:15:00|3351.67|3351.17|3351.88|3351.38|3352.15|3351.65|3351.29|3350.88|103
1755040800000|2025-08-12 23:20:00|3351.94|3351.44|3352.27|3351.97|3352.42|3351.97|3351.6|3351.1|59
1755041100000|2025-08-12 23:25:00|3352.26|3351.96|3351.88|3351.38|3352.53|3352.06|3351.38|3351.08|114
1755041400000|2025-08-12 23:30:00|3351.83|3351.53|3351.31|3351.01|3352.48|3351.98|3351.06|3350.76|137
1755041700000|2025-08-12 23:35:00|3351.27|3350.97|3352.27|3351.97|3352.27|3351.97|3351.2|3350.9|133
1755042000000|2025-08-12 23:40:00|3352.32|3352.02|3351.49|3351.19|3352.32|3352.02|3351.1|3350.77|116
1755042300000|2025-08-12 23:45:00|3351.43|3351.13|3351.06|3350.56|3351.47|3351.17|3349.76|3349.36|144
1755042600000|2025-08-12 23:50:00|3351.05|3350.55|3350.53|3350.03|3351.47|3350.98|3350.51|3350.03|91
1755042900000|2025-08-12 23:55:00|3350.43|3349.93|3350.63|3350.13|3351.23|3350.79|3350.31|3349.82|102
1754956800000|2025-08-12 00:00:00|3349.6|3349.1|3349.36|3348.86|3350.29|3349.79|3347.63|3347.14|277
1754957100000|2025-08-12 00:05:00|3349.31|3348.81|3350.99|3350.49|3351.15|3350.65|3349.14|3348.64|249
1754957400000|2025-08-12 00:10:00|3351.03|3350.53|3351.87|3351.37|3351.93|3351.43|3350.65|3350.15|232
1754957700000|2025-08-12 00:15:00|3351.84|3351.34|3351.69|3351.19|3353.96|3353.49|3351.37|3350.87|383
1754958000000|2025-08-12 00:20:00|3352.04|3351.54|3351.54|3351.04|3353.45|3352.95|3350.38|3350.01|296
1754958300000|2025-08-12 00:25:00|3351.5|3351|3350.71|3350.41|3351.87|3351.37|3350.14|3349.64|277
1754958600000|2025-08-12 00:30:00|3350.76|3350.46|3353.34|3352.84|3353.69|3353.29|3350.29|3349.92|277
1754958900000|2025-08-12 00:35:00|3353.39|3352.89|3354.26|3353.76|3354.45|3353.98|3352.37|3351.87|379
1754959200000|2025-08-12 00:40:00|3354.16|3353.66|3355.47|3354.97|3355.69|3355.19|3354.11|3353.61|243
1754959500000|2025-08-12 00:45:00|3355.48|3354.98|3355.17|3354.67|3355.93|3355.43|3354.45|3353.95|272
1754959800000|2025-08-12 00:50:00|3355.07|3354.57|3355.9|3355.4|3356.19|3355.77|3354.73|3354.23|247
1754960100000|2025-08-12 00:55:00|3355.85|3355.35|3354.72|3354.22|3355.85|3355.35|3354.6|3354.1|210
1754960400000|2025-08-12 01:00:00|3354.66|3354.36|3354.92|3354.42|3355.92|3355.43|3352.91|3352.47|493
1754960700000|2025-08-12 01:05:00|3354.79|3354.29|3355.98|3355.48|3357.04|3356.54|3354.64|3354.18|362
1754961000000|2025-08-12 01:10:00|3356.04|3355.54|3356.8|3356.3|3357.94|3357.44|3355.49|3354.99|441
1754961300000|2025-08-12 01:15:00|3356.7|3356.2|3356.18|3355.88|3357.72|3357.25|3355.98|3355.48|276
1754961600000|2025-08-12 01:20:00|3356.28|3355.98|3352.21|3351.91|3356.28|3355.98|3350.82|3350.32|549
1754961900000|2025-08-12 01:25:00|3352.26|3351.96|3351.74|3351.24|3352.5|3352.05|3350.15|3349.77|454
1754962200000|2025-08-12 01:30:00|3351.69|3351.19|3348.99|3348.49|3352.32|3351.82|3348.89|3348.39|499
1754962500000|2025-08-12 01:35:00|3348.94|3348.64|3350.42|3349.92|3350.68|3350.18|3346.78|3346.28|619
1754962800000|2025-08-12 01:40:00|3350.47|3349.97|3350.7|3350.2|3352.2|3351.7|3349.05|3348.69|435
1754963100000|2025-08-12 01:45:00|3350.46|3350.16|3352.35|3351.85|3352.85|3352.35|3349.79|3349.29|493
1754963400000|2025-08-12 01:50:00|3352.3|3351.8|3350.56|3350.06|3353.12|3352.62|3349.72|3349.28|489
1754963700000|2025-08-12 01:55:00|3350.57|3350.07|3349.84|3349.34|3351.73|3351.4|3349.15|3348.84|501
1754964000000|2025-08-12 02:00:00|3349.94|3349.44|3351.87|3351.37|3353.12|3352.68|3349.89|3349.39|340
1754964300000|2025-08-12 02:05:00|3351.82|3351.32|3352.24|3351.74|3352.61|3352.11|3351.22|3350.88|233
1754964600000|2025-08-12 02:10:00|3352.26|3351.76|3351.58|3351.08|3352.31|3351.81|3350.96|3350.58|193
1754964900000|2025-08-12 02:15:00|3351.59|3351.09|3350.99|3350.49|3352.53|3352.03|3350.84|3350.34|179
1754965200000|2025-08-12 02:20:00|3350.95|3350.45|3351.87|3351.37|3353.25|3352.75|3350.9|3350.4|206
1754965500000|2025-08-12 02:25:00|3351.92|3351.42|3353.06|3352.56|3353.21|3352.71|3350.62|3350.32|318
1754965800000|2025-08-12 02:30:00|3353.07|3352.77|3354.11|3353.61|3354.89|3354.39|3352.67|3352.17|380
1754966100000|2025-08-12 02:35:00|3353.76|3353.26|3352.26|3351.76|3354.07|3353.57|3352.26|3351.76|236
1754966400000|2025-08-12 02:40:00|3351.95|3351.45|3350.98|3350.48|3352.47|3351.97|3350.34|3349.84|255
1754966700000|2025-08-12 02:45:00|3350.93|3350.43|3351.76|3351.26|3353.02|3352.53|3350.56|3350.06|278
1754967000000|2025-08-12 02:50:00|3351.74|3351.24|3353.53|3353.03|3353.89|3353.56|3351.71|3351.21|198
1754967300000|2025-08-12 02:55:00|3353.68|3353.18|3353.23|3352.73|3353.84|3353.43|3353.03|3352.53|186
1754967600000|2025-08-12 03:00:00|3353.26|3352.96|3354.49|3353.99|3354.74|3354.26|3353.23|3352.73|240
1754967900000|2025-08-12 03:05:00|3354.59|3354.09|3355.51|3355.01|3355.96|3355.61|3354.45|3353.95|312
1754968200000|2025-08-12 03:10:00|3355.49|3354.99|3355.42|3354.92|3355.85|3355.43|3354.09|3353.59|277
1754968500000|2025-08-12 03:15:00|3355.52|3355.02|3353.11|3352.61|3355.52|3355.02|3352.52|3352.02|295
1754968800000|2025-08-12 03:20:00|3352.91|3352.41|3352.66|3352.16|3353.28|3352.87|3351.47|3350.98|279
1754969100000|2025-08-12 03:25:00|3352.22|3351.92|3351.71|3351.21|3352.81|3352.31|3351.36|3350.99|239
1754969400000|2025-08-12 03:30:00|3351.72|3351.22|3350.64|3350.14|3352.25|3351.75|3349.6|3349.16|290
1754969700000|2025-08-12 03:35:00|3350.54|3350.04|3351.19|3350.69|3351.65|3351.15|3350|3349.56|216
1754970000000|2025-08-12 03:40:00|3351.14|3350.64|3350.75|3350.25|3351.46|3350.96|3350.04|3349.54|181
1754970300000|2025-08-12 03:45:00|3350.8|3350.3|3350.54|3350.04|3351.44|3350.94|3350.51|3350.01|108
1754970600000|2025-08-12 03:50:00|3350.74|3350.24|3348.72|3348.22|3350.88|3350.38|3348.58|3348.08|255
1754970900000|2025-08-12 03:55:00|3348.56|3348.26|3349.94|3349.44|3350.21|3349.71|3348.3|3347.8|284
1754971200000|2025-08-12 04:00:00|3349.89|3349.39|3350.88|3350.38|3350.99|3350.49|3348.83|3348.42|180
1754971500000|2025-08-12 04:05:00|3350.58|3350.08|3352.56|3352.06|3352.64|3352.26|3350.3|3350|215
1754971800000|2025-08-12 04:10:00|3352.46|3351.96|3351.43|3350.93|3352.84|3352.34|3351.21|3350.71|227
1754972100000|2025-08-12 04:15:00|3351.45|3351.15|3351.83|3351.33|3352.79|3352.45|3351.45|3351.03|195
1754972400000|2025-08-12 04:20:00|3351.94|3351.44|3352.04|3351.54|3352.75|3352.25|3351.65|3351.15|138
1754972700000|2025-08-12 04:25:00|3351.92|3351.62|3352.36|3352.06|3353.17|3352.67|3351.31|3350.86|216
1754973000000|2025-08-12 04:30:00|3352.35|3352.05|3352.24|3351.74|3352.59|3352.16|3349.83|3349.53|391
1754973300000|2025-08-12 04:35:00|3352.14|3351.64|3353.59|3353.09|3353.83|3353.33|3351.43|3350.93|226
1754973600000|2025-08-12 04:40:00|3353.64|3353.14|3354.3|3353.8|3354.4|3354.1|3352.61|3352.3|227
1754973900000|2025-08-12 04:45:00|3354.2|3353.7|3354.13|3353.63|3355.19|3354.86|3353.8|3353.35|243
1754974200000|2025-08-12 04:50:00|3354.18|3353.88|3355.59|3355.09|3356.17|3355.67|3353.04|3352.74|317
1754974500000|2025-08-12 04:55:00|3355.62|3355.32|3354.56|3354.26|3355.81|3355.32|3354.23|3353.78|236
1754974800000|2025-08-12 05:00:00|3354.62|3354.32|3354.64|3354.14|3355.32|3354.82|3353.72|3353.27|290
1754975100000|2025-08-12 05:05:00|3354.59|3354.09|3354.58|3354.08|3354.99|3354.66|3354.31|3353.9|195
1754975400000|2025-08-12 05:10:00|3354.53|3354.03|3354.26|3353.76|3355.19|3354.69|3353.09|3352.79|227
1754975700000|2025-08-12 05:15:00|3353.78|3353.28|3353.68|3353.18|3354.9|3354.42|3353.26|3352.86|228
1754976000000|2025-08-12 05:20:00|3353.64|3353.14|3354.96|3354.46|3355.28|3354.78|3353.61|3353.14|211
1754976300000|2025-08-12 05:25:00|3355.01|3354.51|3353.49|3353.19|3355.01|3354.51|3353.49|3353.19|170
1754976600000|2025-08-12 05:30:00|3353.54|3353.24|3353.87|3353.37|3354.26|3353.76|3352.79|3352.49|297
1754976900000|2025-08-12 05:35:00|3353.77|3353.27|3353.3|3352.8|3353.89|3353.56|3352.35|3351.9|300
1754977200000|2025-08-12 05:40:00|3353.25|3352.75|3352.79|3352.49|3354.64|3354.14|3352.65|3352.35|234
1754977500000|2025-08-12 05:45:00|3352.74|3352.44|3352.84|3352.34|3354.38|3353.88|3351.75|3351.32|277
1754977800000|2025-08-12 05:50:00|3352.89|3352.39|3352.5|3352|3352.89|3352.39|3350.7|3350.4|306
1754978100000|2025-08-12 05:55:00|3352.65|3352.15|3354.7|3354.2|3355.85|3355.55|3351.46|3350.96|436
1754978400000|2025-08-12 06:00:00|3354.75|3354.25|3351.55|3351.05|3355|3354.54|3350.66|3350.36|487
1754978700000|2025-08-12 06:05:00|3351.62|3351.12|3350.25|3349.75|3352.46|3351.96|3349.85|3349.35|545
1754979000000|2025-08-12 06:10:00|3350.2|3349.7|3348.92|3348.62|3350.86|3350.36|3347.42|3347.12|666
1754979300000|2025-08-12 06:15:00|3348.87|3348.57|3346.13|3345.63|3348.87|3348.57|3344.09|3343.64|928
1754979600000|2025-08-12 06:20:00|3345.93|3345.43|3344.31|3343.81|3346.1|3345.68|3342.23|3341.93|678
1754979900000|2025-08-12 06:25:00|3344.36|3343.86|3345.49|3344.99|3346.72|3346.22|3343.5|3343|599
1754980200000|2025-08-12 06:30:00|3345.46|3344.96|3345.53|3345.03|3346.23|3345.81|3342.66|3342.36|541
1754980500000|2025-08-12 06:35:00|3345.5|3345|3348.29|3347.79|3349.25|3348.75|3345.28|3344.78|701
1754980800000|2025-08-12 06:40:00|3348.49|3347.99|3349.13|3348.63|3349.39|3348.89|3347.1|3346.6|397
1754981100000|2025-08-12 06:45:00|3349.18|3348.68|3347.72|3347.22|3349.18|3348.68|3346.24|3345.74|398
1754981400000|2025-08-12 06:50:00|3347.57|3347.07|3346.17|3345.67|3347.57|3347.07|3344.93|3344.43|375
1754981700000|2025-08-12 06:55:00|3346.27|3345.77|3345.89|3345.39|3346.5|3346|3343.76|3343.29|397
1754982000000|2025-08-12 07:00:00|3345.5|3345.2|3347.62|3347.12|3348.02|3347.52|3344.06|3343.68|530
1754982300000|2025-08-12 07:05:00|3347.67|3347.17|3345.7|3345.2|3348.34|3348.04|3344.81|3344.31|337
1754982600000|2025-08-12 07:10:00|3345.65|3345.15|3345.06|3344.56|3346.72|3346.27|3344.32|3343.89|297
1754982900000|2025-08-12 07:15:00|3345.01|3344.51|3347.36|3346.86|3348.2|3347.74|3345.01|3344.51|363
1754983200000|2025-08-12 07:20:00|3347.34|3347.04|3346.58|3346.08|3347.87|3347.47|3346.26|3345.76|280
1754983500000|2025-08-12 07:25:00|3346.63|3346.13|3349.28|3348.78|3349.46|3349.07|3346.36|3345.86|266
1754983800000|2025-08-12 07:30:00|3349.43|3348.93|3353.33|3352.83|3353.63|3353.13|3348.39|3347.89|755
1754984100000|2025-08-12 07:35:00|3353.43|3353.13|3356.43|3355.93|3358.72|3358.22|3353.34|3352.87|882
1754984400000|2025-08-12 07:40:00|3356.48|3355.98|3355.8|3355.3|3356.48|3355.98|3354.01|3353.51|546
1754984700000|2025-08-12 07:45:00|3355.85|3355.35|3356.11|3355.61|3357.43|3356.98|3355.16|3354.66|520
1754985000000|2025-08-12 07:50:00|3355.81|3355.31|3354.93|3354.43|3356.12|3355.62|3352.68|3352.18|697
1754985300000|2025-08-12 07:55:00|3355.04|3354.54|3355.73|3355.23|3356.62|3356.2|3354.37|3353.87|507
1754985600000|2025-08-12 08:00:00|3355.58|3355.28|3353.17|3352.67|3355.88|3355.58|3352.96|3352.6|491
1754985900000|2025-08-12 08:05:00|3353.16|3352.66|3354.92|3354.42|3355.3|3354.88|3351.62|3351.28|501
1754986200000|2025-08-12 08:10:00|3354.79|3354.29|3353.56|3353.06|3355.34|3354.87|3352.51|3352.21|296
1754986500000|2025-08-12 08:15:00|3353.43|3352.93|3353.22|3352.72|3354.09|3353.61|3352.29|3351.85|264
1754986800000|2025-08-12 08:20:00|3353.03|3352.53|3351.2|3350.9|3353.94|3353.54|3350.1|3349.78|480
1754987100000|2025-08-12 08:25:00|3351.18|3350.88|3350.2|3349.9|3351.63|3351.13|3348.67|3348.18|448
1754987400000|2025-08-12 08:30:00|3350.1|3349.8|3349.27|3348.77|3351.5|3351.01|3348.69|3348.2|475
1754987700000|2025-08-12 08:35:00|3349.22|3348.72|3347.52|3347.02|3349.39|3348.89|3346.35|3345.85|400
1754988000000|2025-08-12 08:40:00|3347.57|3347.07|3347.75|3347.25|3348.37|3347.87|3346.4|3346.08|377
1754988300000|2025-08-12 08:45:00|3347.65|3347.15|3346.59|3346.29|3347.91|3347.41|3346.28|3345.85|342
1754988600000|2025-08-12 08:50:00|3346.74|3346.44|3347.52|3347.02|3347.91|3347.44|3345.84|3345.41|390
1754988900000|2025-08-12 08:55:00|3347.62|3347.12|3348.26|3347.96|3349.74|3349.25|3347.47|3347.12|431
1754989200000|2025-08-12 09:00:00|3348.47|3347.97|3349.93|3349.63|3350.28|3349.81|3347.03|3346.53|475
1754989500000|2025-08-12 09:05:00|3349.88|3349.58|3351.08|3350.58|3351.41|3350.96|3349.39|3348.89|475
1754989800000|2025-08-12 09:10:00|3351.12|3350.62|3351.16|3350.66|3352.3|3351.9|3349.83|3349.44|518
1754990100000|2025-08-12 09:15:00|3351.11|3350.61|3350.68|3350.18|3351.84|3351.47|3350.59|3350.09|258
1754990400000|2025-08-12 09:20:00|3350.69|3350.19|3349.74|3349.44|3350.85|3350.43|3349.53|3349.12|304
1754990700000|2025-08-12 09:25:00|3349.73|3349.23|3348.32|3347.82|3349.93|3349.55|3348.31|3347.81|265
1754991000000|2025-08-12 09:30:00|3348.29|3347.79|3348.95|3348.65|3349.53|3349.03|3347.62|3347.12|348
1754991300000|2025-08-12 09:35:00|3348.85|3348.55|3348.56|3348.06|3349.35|3348.85|3348.08|3347.58|199
1754991600000|2025-08-12 09:40:00|3348.51|3348.01|3348.51|3348.01|3349.55|3349.19|3347.48|3347.18|219
1754991900000|2025-08-12 09:45:00|3348.41|3347.91|3346.93|3346.43|3348.89|3348.53|3346.7|3346.2|243
1754992200000|2025-08-12 09:50:00|3346.92|3346.42|3346.37|3345.87|3347.91|3347.41|3346.15|3345.65|252
1754992500000|2025-08-12 09:55:00|3346.26|3345.76|3345.77|3345.47|3347.03|3346.53|3344.74|3344.35|436
1754992800000|2025-08-12 10:00:00|3345.79|3345.49|3345.09|3344.79|3347.24|3346.74|3344.35|3344.02|437
1754993100000|2025-08-12 10:05:00|3345.25|3344.75|3347.92|3347.42|3347.97|3347.52|3344.41|3344.04|454
1754993400000|2025-08-12 10:10:00|3347.87|3347.37|3348.53|3348.03|3348.7|3348.4|3347.11|3346.67|407
1754993700000|2025-08-12 10:15:00|3348.55|3348.05|3349.74|3349.24|3350.34|3349.87|3348.45|3347.95|416
1754994000000|2025-08-12 10:20:00|3349.84|3349.34|3347.2|3346.7|3350.18|3349.68|3347.14|3346.7|376
1754994300000|2025-08-12 10:25:00|3347.35|3346.85|3349.49|3349.19|3350.88|3350.38|3347.14|3346.64|458
1754994600000|2025-08-12 10:30:00|3349.47|3349.17|3349.06|3348.76|3350.65|3350.15|3348.27|3347.87|378
1754994900000|2025-08-12 10:35:00|3349.09|3348.79|3347.67|3347.37|3349.42|3348.99|3346.37|3345.87|428
1754995200000|2025-08-12 10:40:00|3347.89|3347.39|3345.26|3344.96|3348.33|3347.83|3345.19|3344.89|303
1754995500000|2025-08-12 10:45:00|3345.18|3344.88|3345.59|3345.29|3346.9|3346.42|3344.32|3344.02|467
1754995800000|2025-08-12 10:50:00|3345.67|3345.37|3346.46|3346.16|3347.17|3346.87|3345.26|3344.94|396
1754996100000|2025-08-12 10:55:00|3346.56|3346.26|3345.02|3344.72|3346.56|3346.26|3344.56|3344.21|402
1754996400000|2025-08-12 11:00:00|3345.19|3344.89|3343.63|3343.33|3345.6|3345.11|3342.1|3341.6|987
1754996700000|2025-08-12 11:05:00|3343.6|3343.3|3344.32|3344.02|3344.94|3344.64|3342.69|3342.39|848
1754997000000|2025-08-12 11:10:00|3344.37|3344.07|3344.33|3343.83|3345.45|3345.01|3343.71|3343.23|519
1754997300000|2025-08-12 11:15:00|3344.38|3343.88|3342.8|3342.3|3344.47|3343.97|3341.49|3341.19|453
1754997600000|2025-08-12 11:20:00|3342.55|3342.25|3343.66|3343.16|3343.9|3343.47|3339.44|3339.09|845
1754997900000|2025-08-12 11:25:00|3343.7|3343.2|3343.39|3342.89|3343.94|3343.44|3342.49|3342.18|429
1754998200000|2025-08-12 11:30:00|3343.23|3342.93|3340.78|3340.28|3344.69|3344.2|3340.38|3339.88|554
1754998500000|2025-08-12 11:35:00|3340.83|3340.33|3343.23|3342.73|3343.85|3343.41|3336.08|3335.73|1250
1754998800000|2025-08-12 11:40:00|3343.21|3342.71|3346.94|3346.44|3346.94|3346.44|3343.21|3342.71|725
1754999100000|2025-08-12 11:45:00|3346.99|3346.49|3346.56|3346.06|3347.4|3346.9|3344.75|3344.25|498
1754999400000|2025-08-12 11:50:00|3346.53|3346.23|3348.05|3347.55|3348.65|3348.15|3346.44|3345.96|510
1754999700000|2025-08-12 11:55:00|3348.04|3347.54|3347.54|3347.04|3348.48|3348.14|3346.28|3345.78|430
1755000000000|2025-08-12 12:00:00|3347.64|3347.14|3346.48|3346.18|3348.8|3348.36|3346.15|3345.75|601
1755000300000|2025-08-12 12:05:00|3346.57|3346.27|3345.45|3344.95|3346.99|3346.53|3345.36|3344.94|406
1755000600000|2025-08-12 12:10:00|3345.47|3344.97|3344.4|3343.9|3346.1|3345.71|3343.99|3343.69|616
1755000900000|2025-08-12 12:15:00|3344.38|3343.88|3344.09|3343.59|3345.06|3344.56|3343.61|3343.31|411
1755001200000|2025-08-12 12:20:00|3344.29|3343.79|3339.77|3339.27|3344.29|3343.79|3339.36|3339.06|1138
1755001500000|2025-08-12 12:25:00|3339.67|3339.17|3340.38|3339.88|3341.97|3341.59|3338.98|3338.64|828
1755001800000|2025-08-12 12:30:00|3346.35|3341.35|3350.74|3350.24|3355.25|3354.65|3345.09|3341.05|2483
1755002100000|2025-08-12 12:35:00|3350.29|3349.79|3348.33|3348.03|3350.37|3349.87|3344.25|3343.9|1784
1755002400000|2025-08-12 12:40:00|3348.28|3347.98|3349.85|3349.35|3354.04|3353.74|3345.99|3345.6|1880
1755002700000|2025-08-12 12:45:00|3349.79|3349.29|3358.14|3357.84|3358.24|3357.94|3349.56|3349.06|1707
1755003000000|2025-08-12 12:50:00|3358.09|3357.79|3352.27|3351.97|3358.38|3357.88|3349.84|3349.39|1575
1755003300000|2025-08-12 12:55:00|3352.41|3352.11|3350.32|3349.82|3353|3352.5|3348.03|3347.73|1087
1755003600000|2025-08-12 13:00:00|3350.36|3349.86|3351.44|3350.94|3354.78|3354.28|3348.82|3348.52|1302
1755003900000|2025-08-12 13:05:00|3351.54|3351.04|3348.3|3347.8|3352.71|3352.21|3346.57|3346.07|1138
1755004200000|2025-08-12 13:10:00|3348.6|3348.1|3344.38|3344.08|3349.5|3349.17|3342.7|3342.2|1499
1755004500000|2025-08-12 13:15:00|3344.03|3343.73|3346.1|3345.6|3350.56|3350.07|3343.82|3343.52|1334
1755004800000|2025-08-12 13:20:00|3345.73|3345.43|3347.12|3346.62|3348.28|3347.78|3344.82|3344.45|935
1755005100000|2025-08-12 13:25:00|3347.13|3346.63|3347.69|3347.19|3348.71|3348.35|3344.65|3344.35|846
1755005400000|2025-08-12 13:30:00|3347.79|3347.29|3347.75|3347.25|3350.74|3350.44|3346.57|3346.27|1055
1755005700000|2025-08-12 13:35:00|3347.58|3347.28|3341.08|3340.58|3347.91|3347.61|3340.93|3340.57|1330
1755006000000|2025-08-12 13:40:00|3341.23|3340.73|3354.5|3354|3355.85|3355.35|3340.51|3340.16|1497
1755006300000|2025-08-12 13:45:00|3354.87|3354.37|3350.94|3350.44|3357.17|3356.67|3346.4|3345.9|2393
1755006600000|2025-08-12 13:50:00|3350.71|3350.41|3346.38|3345.88|3351.46|3351.16|3343.84|3343.54|1876
1755006900000|2025-08-12 13:55:00|3346.21|3345.71|3346.02|3345.52|3349.08|3348.78|3345.13|3344.83|1407
1755007200000|2025-08-12 14:00:00|3345.77|3345.27|3342.88|3342.58|3346.97|3346.47|3342.07|3341.57|1520
1755007500000|2025-08-12 14:05:00|3343.06|3342.76|3343.66|3343.16|3345.32|3344.82|3342.93|3342.63|921
1755007800000|2025-08-12 14:10:00|3343.65|3343.15|3336.1|3335.8|3343.65|3343.15|3335.97|3335.56|1535
1755008100000|2025-08-12 14:15:00|3336.12|3335.82|3333.29|3332.99|3336.67|3336.19|3331.18|3330.88|1962
1755008400000|2025-08-12 14:20:00|3333.27|3332.97|3334.76|3334.46|3335.57|3335.24|3331.61|3331.15|1498
1755008700000|2025-08-12 14:25:00|3334.77|3334.47|3335.41|3335.11|3337.93|3337.59|3333.95|3333.65|1299
1755009000000|2025-08-12 14:30:00|3335.29|3334.99|3337.91|3337.41|3338.97|3338.67|3333.69|3333.23|1171
1755009300000|2025-08-12 14:35:00|3337.95|3337.45|3336.78|3336.48|3339.41|3339.02|3335.96|3335.57|961
1755009600000|2025-08-12 14:40:00|3336.73|3336.43|3336.35|3335.85|3338.03|3337.73|3335.69|3335.28|767
1755009900000|2025-08-12 14:45:00|3336.27|3335.77|3333.05|3332.75|3336.52|3336.07|3332.81|3332.51|1016
1755010200000|2025-08-12 14:50:00|3332.99|3332.69|3335.1|3334.6|3336.31|3335.81|3332.49|3332.19|1125
1755010500000|2025-08-12 14:55:00|3334.76|3334.46|3337.58|3337.08|3338.86|3338.56|3332.97|3332.67|1174
1755010800000|2025-08-12 15:00:00|3337.38|3336.88|3340.89|3340.39|3341.97|3341.67|3337.23|3336.88|1482
1755011100000|2025-08-12 15:05:00|3340.93|3340.43|3341.32|3341.02|3342.34|3341.84|3340.29|3339.79|905
1755011400000|2025-08-12 15:10:00|3341.22|3340.92|3343.15|3342.85|3344.93|3344.63|3341.09|3340.61|1051
1755011700000|2025-08-12 15:15:00|3343.16|3342.86|3345.57|3345.27|3345.95|3345.65|3341.83|3341.46|1157
1755012000000|2025-08-12 15:20:00|3345.56|3345.26|3348.35|3348.05|3348.87|3348.55|3345.09|3344.59|1256
1755012300000|2025-08-12 15:25:00|3348.36|3348.06|3354.86|3354.56|3359.43|3359.13|3348.06|3347.61|1926
1755012600000|2025-08-12 15:30:00|3355.14|3354.84|3351.48|3350.98|3358.54|3358.24|3349.8|3349.33|1868
1755012900000|2025-08-12 15:35:00|3351.38|3350.88|3351.98|3351.48|3353.73|3353.26|3350.55|3350.05|991
1755013200000|2025-08-12 15:40:00|3352.03|3351.53|3353.75|3353.25|3354.76|3354.35|3351.62|3351.31|1023
1755013500000|2025-08-12 15:45:00|3353.69|3353.19|3352.28|3351.98|3353.8|3353.47|3351.94|3351.52|803
1755013800000|2025-08-12 15:50:00|3352.33|3352.03|3350.84|3350.54|3354.58|3354.21|3349.11|3348.67|979
1755014100000|2025-08-12 15:55:00|3350.68|3350.38|3350.06|3349.76|3352.36|3352.06|3349.61|3349.14|864
1755014400000|2025-08-12 16:00:00|3350.05|3349.75|3349.4|3349.1|3350.69|3350.33|3348.47|3348.03|731
1755014700000|2025-08-12 16:05:00|3348.78|3348.48|3349.89|3349.59|3350.86|3350.56|3348.72|3348.42|651
1755015000000|2025-08-12 16:10:00|3349.94|3349.64|3347.5|3347|3350.11|3349.64|3346.92|3346.59|768
1755015300000|2025-08-12 16:15:00|3347.4|3346.9|3347.22|3346.92|3347.98|3347.68|3346.15|3345.85|767
1755015600000|2025-08-12 16:20:00|3347.31|3346.81|3347.95|3347.65|3348.65|3348.27|3347.19|3346.72|742
1755015900000|2025-08-12 16:25:00|3347.92|3347.62|3349.12|3348.82|3349.53|3349.23|3347.29|3346.88|673
1755016200000|2025-08-12 16:30:00|3349.17|3348.87|3351.3|3350.8|3351.31|3351.01|3347.65|3347.22|829
1755016500000|2025-08-12 16:35:00|3351.23|3350.93|3349.58|3349.28|3351.61|3351.31|3348.81|3348.34|695
1755016800000|2025-08-12 16:40:00|3349.59|3349.29|3349.19|3348.89|3350.85|3350.47|3348.82|3348.52|600
1755017100000|2025-08-12 16:45:00|3349.15|3348.85|3348.15|3347.85|3349.25|3348.86|3347.36|3346.91|571
1755017400000|2025-08-12 16:50:00|3348.31|3347.81|3349.12|3348.82|3350.47|3350.02|3348.2|3347.81|596
1755017700000|2025-08-12 16:55:00|3349.32|3349.02|3349.85|3349.55|3350.04|3349.63|3348.12|3347.63|456
1755018000000|2025-08-12 17:00:00|3349.94|3349.64|3348.4|3348.1|3350.08|3349.78|3348.26|3347.89|532
1755018300000|2025-08-12 17:05:00|3348.41|3348.11|3349.15|3348.85|3349.87|3349.57|3348.36|3348.06|612
1755018600000|2025-08-12 17:10:00|3349.27|3348.77|3350.32|3350.02|3350.32|3350.02|3348.41|3348.11|471
1755018900000|2025-08-12 17:15:00|3350.33|3350.03|3349.67|3349.37|3350.33|3350.03|3348.28|3347.86|605
1755019200000|2025-08-12 17:20:00|3349.54|3349.24|3349.96|3349.66|3351.11|3350.66|3349.21|3348.91|735
1755019500000|2025-08-12 17:25:00|3350.05|3349.75|3348.28|3347.98|3350.15|3349.85|3347.45|3347.15|853
1755019800000|2025-08-12 17:30:00|3348.31|3348.01|3348.56|3348.26|3349.54|3349.21|3348.01|3347.63|484
1755020100000|2025-08-12 17:35:00|3348.49|3347.99|3349.68|3349.18|3350.03|3349.62|3348.44|3347.99|467
1755020400000|2025-08-12 17:40:00|3349.69|3349.19|3348.62|3348.32|3349.69|3349.38|3348.06|3347.76|385
1755020700000|2025-08-12 17:45:00|3348.82|3348.4|3348.14|3347.64|3349.42|3348.95|3347.99|3347.64|514
1755021000000|2025-08-12 17:50:00|3347.94|3347.44|3348.25|3347.75|3348.71|3348.37|3346.7|3346.2|460
1755021300000|2025-08-12 17:55:00|3348.31|3347.81|3349.1|3348.8|3349.14|3348.8|3347.56|3347.14|396
1755021600000|2025-08-12 18:00:00|3349.05|3348.55|3350.08|3349.78|3350.44|3350.07|3348.43|3347.93|468
1755021900000|2025-08-12 18:05:00|3350.09|3349.59|3349.92|3349.62|3351.04|3350.74|3349.12|3348.69|477
1755022200000|2025-08-12 18:10:00|3349.9|3349.6|3349.17|3348.87|3350.32|3349.82|3349.17|3348.8|396
1755022500000|2025-08-12 18:15:00|3349.22|3348.72|3349.44|3349.14|3350.68|3350.35|3349.16|3348.72|426
1755022800000|2025-08-12 18:20:00|3349.56|3349.06|3348.47|3348.17|3350.05|3349.56|3348.25|3347.95|504
1755023100000|2025-08-12 18:25:00|3348.48|3348.18|3349.11|3348.81|3349.49|3349.06|3348.06|3347.64|447
1755023400000|2025-08-12 18:30:00|3349.04|3348.74|3349.72|3349.42|3349.95|3349.65|3349.04|3348.58|314
1755023700000|2025-08-12 18:35:00|3349.76|3349.46|3348.95|3348.45|3349.82|3349.52|3348.84|3348.44|406
1755024000000|2025-08-12 18:40:00|3348.64|3348.34|3349.09|3348.59|3349.27|3348.77|3347.78|3347.39|530
1755024300000|2025-08-12 18:45:00|3348.92|3348.62|3349.2|3348.9|3349.39|3349.09|3348.31|3347.84|352
1755024600000|2025-08-12 18:50:00|3349.23|3348.93|3349.22|3348.72|3349.46|3349.04|3348.47|3348.17|306
1755024900000|2025-08-12 18:55:00|3349.4|3349.1|3349.25|3348.95|3350.17|3349.7|3348.72|3348.26|435
1755025200000|2025-08-12 19:00:00|3349.18|3348.88|3349.21|3348.91|3349.59|3349.29|3348.72|3348.28|329
1755025500000|2025-08-12 19:05:00|3349.13|3348.83|3346.84|3346.54|3349.2|3348.9|3345.97|3345.64|444
1755025800000|2025-08-12 19:10:00|3346.83|3346.53|3347.02|3346.52|3347.77|3347.27|3346.22|3345.83|376
1755026100000|2025-08-12 19:15:00|3346.86|3346.56|3346.85|3346.55|3347.12|3346.72|3346.35|3345.97|297
1755026400000|2025-08-12 19:20:00|3346.95|3346.65|3346.92|3346.62|3347.2|3346.9|3346.08|3345.67|273
1755026700000|2025-08-12 19:25:00|3346.91|3346.61|3348.36|3348.06|3348.81|3348.51|3346.7|3346.4|297
1755027000000|2025-08-12 19:30:00|3348.37|3348.07|3348.57|3348.27|3349.55|3349.25|3348.37|3348.07|473
1755027300000|2025-08-12 19:35:00|3348.62|3348.32|3348.23|3347.93|3349.11|3348.81|3348.23|3347.77|495
1755027600000|2025-08-12 19:40:00|3348.41|3348.11|3348.01|3347.71|3348.72|3348.31|3347.57|3347.16|394
1755027900000|2025-08-12 19:45:00|3347.88|3347.58|3348.42|3348.12|3348.77|3348.47|3347.81|3347.48|496
1755028200000|2025-08-12 19:50:00|3348.39|3348.09|3347.21|3346.91|3348.7|3348.25|3347.21|3346.87|465
1755028500000|2025-08-12 19:55:00|3347.25|3346.95|3347.8|3347.5|3348.72|3348.42|3346.85|3346.55|656
1755028800000|2025-08-12 20:00:00|3347.71|3347.41|3346.68|3346.38|3348.28|3347.84|3346.48|3346.18|236
1755029100000|2025-08-12 20:05:00|3346.79|3346.49|3347.12|3346.82|3347.43|3347.04|3346.28|3345.98|259
1755029400000|2025-08-12 20:10:00|3347.04|3346.74|3347.02|3346.72|3347.69|3347.28|3346.8|3346.5|376
1755029700000|2025-08-12 20:15:00|3347.09|3346.79|3347.72|3347.42|3347.98|3347.68|3346.84|3346.54|376
1755030000000|2025-08-12 20:20:00|3347.67|3347.37|3348.45|3348.15|3348.6|3348.15|3347.57|3347.17|168
1755030300000|2025-08-12 20:25:00|3348.44|3348.14|3348.39|3348.09|3348.69|3348.39|3348.23|3347.93|200
1755030600000|2025-08-12 20:30:00|3348.38|3348.08|3348.19|3347.89|3348.78|3348.48|3347.51|3347.02|277
1755030900000|2025-08-12 20:35:00|3348.15|3347.85|3348.13|3347.83|3348.31|3348.01|3347.67|3347.37|213
1755031200000|2025-08-12 20:40:00|3348.19|3347.89|3349.41|3349.11|3349.55|3349.25|3348.1|3347.8|242
1755031500000|2025-08-12 20:45:00|3349.51|3349.21|3349.55|3349.25|3350.18|3349.81|3349.38|3348.88|266
1755031800000|2025-08-12 20:50:00|3349.49|3349.19|3348.59|3348.09|3349.5|3349.19|3348.1|3347.6|115
1755032100000|2025-08-12 20:55:00|3348.57|3348.07|3348.38|3347.88|3348.85|3348.35|3347.41|3347.01|149
1755036000000|2025-08-12 22:00:00|3350.43|3349.93|3350.24|3349.74|3352.14|3351.64|3350.16|3349.66|186
1755036300000|2025-08-12 22:05:00|3350.13|3349.63|3350.84|3350.34|3351.15|3350.65|3349.37|3348.88|128
1755036600000|2025-08-12 22:10:00|3350.74|3350.24|3351.9|3351.4|3352.11|3351.65|3350.42|3349.99|156
1755036900000|2025-08-12 22:15:00|3351.87|3351.37|3352.75|3352.25|3354.34|3353.86|3351.6|3351.17|233
1755037200000|2025-08-12 22:20:00|3352.61|3352.31|3352.55|3352.05|3353.62|3353.18|3352.47|3352.01|177
1755037500000|2025-08-12 22:25:00|3352.49|3351.99|3352.48|3351.98|3352.49|3352.04|3351.27|3350.81|94
1755037800000|2025-08-12 22:30:00|3352.43|3351.93|3351.89|3351.39|3352.64|3352.19|3351.53|3351.03|101
1755038100000|2025-08-12 22:35:00|3351.83|3351.33|3351.51|3351.21|3352.06|3351.66|3351.03|3350.53|119
1755038400000|2025-08-12 22:40:00|3351.5|3351.2|3350.86|3350.36|3351.89|3351.4|3350.58|3350.08|135
1755038700000|2025-08-12 22:45:00|3350.63|3350.33|3351.71|3351.21|3351.76|3351.26|3350.46|3350.16|116
1755039000000|2025-08-12 22:50:00|3351.74|3351.24|3350.38|3349.88|3351.77|3351.34|3350.38|3349.88|69
1755039300000|2025-08-12 22:55:00|3350.4|3349.9|3350.65|3350.35|3350.86|3350.53|3349.99|3349.49|129
1755039600000|2025-08-12 23:00:00|3350.69|3350.39|3351.56|3351.06|3351.84|3351.42|3350.69|3350.39|117
1755039900000|2025-08-12 23:05:00|3351.48|3350.98|3350.92|3350.62|3351.53|3351.13|3350.44|3350.14|144
1755040200000|2025-08-12 23:10:00|3351|3350.5|3351.69|3351.19|3352.2|3351.7|3350.69|3350.19|160
1755040500000|2025-08-12 23:15:00|3351.67|3351.17|3351.88|3351.38|3352.15|3351.65|3351.29|3350.88|103
1755040800000|2025-08-12 23:20:00|3351.94|3351.44|3352.27|3351.97|3352.42|3351.97|3351.6|3351.1|59
1755041100000|2025-08-12 23:25:00|3352.26|3351.96|3351.88|3351.38|3352.53|3352.06|3351.38|3351.08|114
1755041400000|2025-08-12 23:30:00|3351.83|3351.53|3351.31|3351.01|3352.48|3351.98|3351.06|3350.76|137
1755041700000|2025-08-12 23:35:00|3351.27|3350.97|3352.27|3351.97|3352.27|3351.97|3351.2|3350.9|133
1755042000000|2025-08-12 23:40:00|3352.32|3352.02|3351.49|3351.19|3352.32|3352.02|3351.1|3350.77|116
1755042300000|2025-08-12 23:45:00|3351.43|3351.13|3351.06|3350.56|3351.47|3351.17|3349.76|3349.36|144
1755042600000|2025-08-12 23:50:00|3351.05|3350.55|3350.53|3350.03|3351.47|3350.98|3350.51|3350.03|91
1755042900000|2025-08-12 23:55:00|3350.43|3349.93|3350.63|3350.13|3351.23|3350.79|3350.31|3349.82|102
1755043200000|2025-08-13 00:00:00|3350.68|3350.38|3349.56|3349.06|3350.8|3350.5|3349.03|3348.53|245
1755043500000|2025-08-13 00:05:00|3349.55|3349.25|3347.29|3346.99|3349.78|3349.43|3346.9|3346.5|432
1755043800000|2025-08-13 00:10:00|3347.23|3346.93|3348.06|3347.76|3348.52|3348.19|3346.07|3345.77|503
1755044100000|2025-08-13 00:15:00|3347.88|3347.58|3346.43|3346.13|3347.89|3347.58|3345.32|3344.97|496
1755044400000|2025-08-13 00:20:00|3346.42|3346.12|3344.03|3343.73|3346.65|3346.21|3343.99|3343.5|484
1755044700000|2025-08-13 00:25:00|3344.04|3343.74|3346.97|3346.67|3347.05|3346.67|3343.91|3343.59|363
1755045000000|2025-08-13 00:30:00|3346.95|3346.65|3346.94|3346.44|3347.46|3346.96|3344.73|3344.23|371
1755045300000|2025-08-13 00:35:00|3346.86|3346.36|3345.7|3345.2|3347.08|3346.58|3345.39|3344.89|157
1755045600000|2025-08-13 00:40:00|3345.85|3345.35|3345.65|3345.15|3346|3345.5|3345.01|3344.51|140
1755045900000|2025-08-13 00:45:00|3345.7|3345.2|3344.93|3344.43|3346.42|3345.96|3344.78|3344.32|247
1755046200000|2025-08-13 00:50:00|3344.88|3344.38|3344.84|3344.34|3344.99|3344.49|3342.98|3342.58|348
1755046500000|2025-08-13 00:55:00|3344.77|3344.27|3344.04|3343.74|3344.78|3344.29|3343.76|3343.26|186
1755046800000|2025-08-13 01:00:00|3344.09|3343.79|3346.33|3346.03|3346.66|3346.17|3343.92|3343.62|481
1755047100000|2025-08-13 01:05:00|3346.38|3346.08|3347.61|3347.11|3348.52|3348.02|3345.24|3344.74|357
1755047400000|2025-08-13 01:10:00|3347.5|3347|3348.62|3348.12|3349.12|3348.66|3347|3346.5|344
1755047700000|2025-08-13 01:15:00|3348.61|3348.31|3347.51|3347.01|3349.41|3349.08|3347.51|3347.01|312
1755048000000|2025-08-13 01:20:00|3347.59|3347.09|3343.77|3343.47|3347.59|3347.09|3343.01|3342.71|639
1755048300000|2025-08-13 01:25:00|3343.8|3343.5|3346.17|3345.67|3346.5|3346|3343.54|3343.24|454
1755048600000|2025-08-13 01:30:00|3346.13|3345.63|3347.41|3346.91|3348.17|3347.67|3345.54|3345.04|421
1755048900000|2025-08-13 01:35:00|3347.52|3347.02|3349.99|3349.49|3350.36|3349.86|3346.89|3346.39|398
1755049200000|2025-08-13 01:40:00|3350.05|3349.55|3349.72|3349.22|3350.05|3349.74|3348.76|3348.26|323
1755049500000|2025-08-13 01:45:00|3349.62|3349.12|3350.13|3349.83|3352.33|3351.95|3349.3|3348.92|443
1755049800000|2025-08-13 01:50:00|3350.22|3349.92|3350.38|3350.08|3351.14|3350.84|3349.68|3349.23|388
1755050100000|2025-08-13 01:55:00|3350.41|3349.91|3351.09|3350.79|3351.85|3351.55|3350.14|3349.64|298
1755050400000|2025-08-13 02:00:00|3351.1|3350.8|3348.26|3347.96|3351.84|3351.54|3348.23|3347.9|339
1755050700000|2025-08-13 02:05:00|3348.27|3347.97|3347.15|3346.85|3349.09|3348.59|3346.98|3346.61|340
1755051000000|2025-08-13 02:10:00|3347.19|3346.89|3347.17|3346.87|3348.48|3348.02|3346.8|3346.32|289
1755051300000|2025-08-13 02:15:00|3347.47|3346.97|3349.46|3348.96|3350.59|3350.19|3347.14|3346.84|458
1755051600000|2025-08-13 02:20:00|3349.4|3348.9|3350.5|3350|3352.32|3351.82|3349.16|3348.66|451
1755051900000|2025-08-13 02:25:00|3350.46|3349.96|3352.26|3351.96|3352.26|3351.96|3350.36|3349.86|335
1755052200000|2025-08-13 02:30:00|3352.35|3352.05|3350.95|3350.45|3352.51|3352.21|3349.71|3349.24|331
1755052500000|2025-08-13 02:35:00|3350.69|3350.19|3352.81|3352.31|3352.85|3352.55|3350.64|3350.14|294
1755052800000|2025-08-13 02:40:00|3352.71|3352.21|3353.02|3352.52|3353.67|3353.37|3351.94|3351.56|359
1755053100000|2025-08-13 02:45:00|3353.08|3352.58|3353.55|3353.05|3354.79|3354.39|3352.66|3352.25|349
1755053400000|2025-08-13 02:50:00|3353.46|3352.96|3353.97|3353.47|3354.66|3354.21|3353.34|3352.85|342
1755053700000|2025-08-13 02:55:00|3353.94|3353.44|3352.07|3351.77|3353.94|3353.44|3351.27|3350.86|428
1755054000000|2025-08-13 03:00:00|3352.06|3351.76|3350.27|3349.77|3352.4|3351.9|3349.59|3349.29|373
1755054300000|2025-08-13 03:05:00|3350.22|3349.72|3350.94|3350.64|3351.88|3351.43|3350.16|3349.66|260
1755054600000|2025-08-13 03:10:00|3351.02|3350.52|3351.39|3351.09|3352.35|3352.02|3351.02|3350.52|212
1755054900000|2025-08-13 03:15:00|3351.06|3350.76|3351.16|3350.66|3351.5|3351.05|3348.85|3348.35|470
1755055200000|2025-08-13 03:20:00|3351.15|3350.86|3352.23|3351.73|3352.54|3352.04|3350.9|3350.4|172
1755055500000|2025-08-13 03:25:00|3352.29|3351.79|3351.91|3351.41|3353.53|3353.03|3351.69|3351.19|273
1755055800000|2025-08-13 03:30:00|3351.93|3351.43|3350.48|3349.98|3351.96|3351.46|3349.92|3349.54|230
1755056100000|2025-08-13 03:35:00|3350.55|3350.05|3351.29|3350.79|3351.51|3351.11|3350.17|3349.75|202
1755056400000|2025-08-13 03:40:00|3351.25|3350.95|3351.39|3351.09|3351.79|3351.49|3350.82|3350.33|223
1755056700000|2025-08-13 03:45:00|3351.5|3351|3350.46|3350.16|3351.69|3351.32|3350.18|3349.85|250
1755057000000|2025-08-13 03:50:00|3350.58|3350.08|3350.61|3350.31|3350.95|3350.5|3350.01|3349.69|157
1755057300000|2025-08-13 03:55:00|3350.76|3350.26|3350.02|3349.72|3350.76|3350.37|3349.56|3349.2|157
1755057600000|2025-08-13 04:00:00|3350.04|3349.74|3350.7|3350.4|3350.81|3350.51|3348.33|3348.03|283
1755057900000|2025-08-13 04:05:00|3350.66|3350.36|3349.7|3349.4|3351.21|3350.91|3349.7|3349.4|156
1755058200000|2025-08-13 04:10:00|3349.75|3349.45|3352|3351.7|3352.56|3352.26|3349.75|3349.45|250
1755058500000|2025-08-13 04:15:00|3351.92|3351.62|3351.5|3351|3352.63|3352.33|3351.11|3350.61|160
1755058800000|2025-08-13 04:20:00|3351.44|3350.94|3351.12|3350.82|3351.48|3351.18|3350.87|3350.5|101
1755059100000|2025-08-13 04:25:00|3351.09|3350.79|3350.86|3350.36|3351.35|3350.88|3350.59|3350.29|118
1755059400000|2025-08-13 04:30:00|3350.78|3350.48|3350.58|3350.28|3350.84|3350.48|3349.67|3349.37|142
1755059700000|2025-08-13 04:35:00|3350.61|3350.31|3350.9|3350.6|3351.17|3350.67|3350.3|3349.99|88
1755060000000|2025-08-13 04:40:00|3350.85|3350.55|3350.57|3350.27|3351.42|3350.92|3350.57|3350.27|58
1755060300000|2025-08-13 04:45:00|3350.27|3349.97|3350.58|3350.08|3350.87|3350.57|3350.2|3349.78|103
1755060600000|2025-08-13 04:50:00|3350.65|3350.15|3351.61|3351.11|3351.67|3351.27|3350.38|3350.07|142
1755060900000|2025-08-13 04:55:00|3351.56|3351.26|3352.19|3351.89|3352.2|3351.89|3351.42|3350.99|144
1755061200000|2025-08-13 05:00:00|3352.2|3351.9|3351.84|3351.34|3352.45|3352.15|3351.45|3350.97|220
1755061500000|2025-08-13 05:05:00|3351.91|3351.41|3350.9|3350.4|3352.13|3351.64|3350.75|3350.31|144
1755061800000|2025-08-13 05:10:00|3350.96|3350.46|3350.56|3350.26|3351.12|3350.62|3349.04|3348.54|297
1755062100000|2025-08-13 05:15:00|3350.58|3350.28|3349.85|3349.35|3351.16|3350.77|3349.33|3348.83|256
1755062400000|2025-08-13 05:20:00|3349.86|3349.36|3350.24|3349.74|3350.52|3350.14|3349.49|3349.07|146
1755062700000|2025-08-13 05:25:00|3350.18|3349.68|3351.03|3350.53|3351.36|3350.95|3349.79|3349.29|144
1755063000000|2025-08-13 05:30:00|3351.13|3350.83|3349.3|3349|3351.33|3351.03|3348.14|3347.84|415
1755063300000|2025-08-13 05:35:00|3349.27|3348.97|3347.66|3347.16|3349.6|3349.17|3347.45|3346.95|498
1755063600000|2025-08-13 05:40:00|3347.63|3347.13|3346.71|3346.21|3348.71|3348.21|3346.32|3346.01|389
1755063900000|2025-08-13 05:45:00|3346.47|3346.17|3347.35|3346.85|3348.58|3348.27|3345.91|3345.41|312
1755064200000|2025-08-13 05:50:00|3348.01|3347.71|3349.57|3349.07|3349.66|3349.24|3348.01|3347.67|325
1755064500000|2025-08-13 05:55:00|3349.5|3349|3349.39|3348.89|3349.8|3349.47|3348.74|3348.24|252
1755064800000|2025-08-13 06:00:00|3349.44|3348.94|3351.56|3351.06|3351.95|3351.64|3349.14|3348.64|359
1755065100000|2025-08-13 06:05:00|3351.96|3351.46|3352.52|3352.22|3353.82|3353.52|3351.9|3351.46|564
1755065400000|2025-08-13 06:10:00|3352.59|3352.29|3353.71|3353.41|3354.34|3353.91|3352.05|3351.6|358
1755065700000|2025-08-13 06:15:00|3353.93|3353.63|3355.27|3354.77|3356.1|3355.75|3353.87|3353.48|642
1755066000000|2025-08-13 06:20:00|3355.17|3354.67|3356.37|3355.87|3356.85|3356.42|3354.87|3354.41|528
1755066300000|2025-08-13 06:25:00|3356.36|3356.06|3355.12|3354.82|3356.85|3356.55|3355.02|3354.63|457
1755066600000|2025-08-13 06:30:00|3355.07|3354.77|3354.3|3354|3356.03|3355.68|3354.09|3353.67|407
1755066900000|2025-08-13 06:35:00|3354.29|3353.99|3356.53|3356.23|3356.84|3356.38|3353.9|3353.46|501
1755067200000|2025-08-13 06:40:00|3356.68|3356.38|3355.05|3354.75|3356.98|3356.52|3354.73|3354.34|465
1755067500000|2025-08-13 06:45:00|3355.31|3355.01|3355.94|3355.64|3357.46|3356.97|3355.24|3354.94|346
1755067800000|2025-08-13 06:50:00|3355.93|3355.63|3355.81|3355.31|3357.16|3356.66|3355.16|3354.86|413
1755068100000|2025-08-13 06:55:00|3355.76|3355.26|3357.23|3356.93|3358.15|3357.65|3355.59|3355.14|517
1755068400000|2025-08-13 07:00:00|3356.56|3356.26|3355.61|3355.31|3357.81|3357.36|3354.8|3354.37|448
1755068700000|2025-08-13 07:05:00|3355.63|3355.33|3356.46|3356.16|3356.72|3356.22|3354.12|3353.68|451
1755069000000|2025-08-13 07:10:00|3356.43|3356.13|3358.34|3357.84|3359.48|3359.18|3356.4|3356.07|583
1755069300000|2025-08-13 07:15:00|3358.36|3357.86|3358.84|3358.54|3359.1|3358.76|3356.33|3355.99|494
1755069600000|2025-08-13 07:20:00|3358.81|3358.51|3360.62|3360.32|3360.62|3360.32|3358.13|3357.73|462
1755069900000|2025-08-13 07:25:00|3360.64|3360.34|3359.51|3359.21|3361.3|3360.9|3359.16|3358.86|493
1755070200000|2025-08-13 07:30:00|3359.5|3359.2|3360.45|3360.15|3361.31|3361.01|3358.88|3358.58|421
1755070500000|2025-08-13 07:35:00|3360.27|3359.77|3359.96|3359.46|3360.44|3360.03|3358.63|3358.14|353
1755070800000|2025-08-13 07:40:00|3359.91|3359.41|3357.24|3356.94|3360.37|3359.87|3356.62|3356.24|451
1755071100000|2025-08-13 07:45:00|3357.23|3356.93|3357.88|3357.58|3358.04|3357.61|3356.25|3355.93|457
1755071400000|2025-08-13 07:50:00|3357.84|3357.54|3355.78|3355.48|3359.11|3358.81|3355.78|3355.45|470
1755071700000|2025-08-13 07:55:00|3355.84|3355.54|3355.3|3354.8|3356.87|3356.42|3354.79|3354.49|460
1755072000000|2025-08-13 08:00:00|3355.07|3354.77|3353.62|3353.12|3356.1|3355.77|3352.96|3352.46|531
1755072300000|2025-08-13 08:05:00|3353.52|3353.02|3354.55|3354.05|3356.2|3355.81|3353.3|3353|531
1755072600000|2025-08-13 08:10:00|3354.65|3354.15|3354.52|3354.02|3355.07|3354.57|3353.52|3353.17|323
1755072900000|2025-08-13 08:15:00|3354.51|3354.01|3354.33|3354.03|3356.35|3355.91|3353.23|3352.93|518
1755073200000|2025-08-13 08:20:00|3354.48|3354.18|3354.84|3354.34|3355.29|3354.82|3353.32|3353.02|441
1755073500000|2025-08-13 08:25:00|3354.6|3354.3|3354.27|3353.97|3355.13|3354.69|3353.87|3353.57|271
1755073800000|2025-08-13 08:30:00|3354.25|3353.95|3357.59|3357.29|3357.97|3357.67|3354.1|3353.8|446
1755074100000|2025-08-13 08:35:00|3357.6|3357.3|3359.51|3359.21|3359.68|3359.38|3356.99|3356.69|585
1755074400000|2025-08-13 08:40:00|3359.57|3359.27|3360.06|3359.76|3360.55|3360.07|3359.11|3358.78|542
1755074700000|2025-08-13 08:45:00|3360.11|3359.61|3362.5|3362.2|3363.71|3363.28|3360.02|3359.52|810
1755075000000|2025-08-13 08:50:00|3362.49|3362.19|3360|3359.7|3363.12|3362.65|3359.93|3359.63|560
1755075300000|2025-08-13 08:55:00|3360.05|3359.75|3360.41|3360.11|3362.11|3361.8|3358.73|3358.43|742
1755075600000|2025-08-13 09:00:00|3360.57|3360.07|3360.13|3359.83|3361.32|3361.02|3359.58|3359.1|423
1755075900000|2025-08-13 09:05:00|3360.14|3359.84|3360.11|3359.61|3361.04|3360.74|3359.9|3359.6|290
1755076200000|2025-08-13 09:10:00|3359.84|3359.54|3359.36|3358.86|3359.86|3359.56|3358.86|3358.36|317
1755076500000|2025-08-13 09:15:00|3359.46|3358.96|3360.92|3360.62|3361.44|3360.94|3359|3358.61|303
1755076800000|2025-08-13 09:20:00|3360.93|3360.63|3362.13|3361.63|3362.13|3361.68|3360.85|3360.45|304
1755077100000|2025-08-13 09:25:00|3361.89|3361.59|3362.36|3362.06|3363.8|3363.31|3361.75|3361.25|396
1755077400000|2025-08-13 09:30:00|3362.28|3361.98|3363.61|3363.11|3363.75|3363.45|3361.97|3361.57|513
1755077700000|2025-08-13 09:35:00|3363.62|3363.12|3363.74|3363.24|3364.46|3363.99|3362.79|3362.4|548
1755078000000|2025-08-13 09:40:00|3363.8|3363.3|3365.41|3365.11|3366.7|3366.29|3363.24|3362.74|750
1755078300000|2025-08-13 09:45:00|3365.39|3365.09|3365.53|3365.03|3365.53|3365.09|3364.13|3363.77|520
1755078600000|2025-08-13 09:50:00|3365.39|3365.09|3365.03|3364.73|3366.84|3366.54|3364.6|3364.19|602
1755078900000|2025-08-13 09:55:00|3365.08|3364.78|3364.94|3364.64|3366.34|3365.98|3364.19|3363.69|552
1755079200000|2025-08-13 10:00:00|3364.92|3364.62|3364.77|3364.47|3366.5|3366.11|3364.63|3364.16|509
1755079500000|2025-08-13 10:05:00|3364.79|3364.49|3364.01|3363.51|3365.91|3365.61|3364|3363.51|440
1755079800000|2025-08-13 10:10:00|3364.08|3363.58|3364.29|3363.99|3365.02|3364.57|3363.14|3362.84|290
1755080100000|2025-08-13 10:15:00|3364.42|3364.12|3366.03|3365.53|3366.16|3365.78|3364.34|3364.04|333
1755080400000|2025-08-13 10:20:00|3365.94|3365.64|3364.06|3363.76|3366.15|3365.69|3364.06|3363.76|256
1755080700000|2025-08-13 10:25:00|3364.04|3363.74|3364.21|3363.91|3364.88|3364.58|3363.79|3363.49|252
1755081000000|2025-08-13 10:30:00|3364.4|3364.1|3365.88|3365.38|3366.15|3365.85|3364.4|3364.1|275
1755081300000|2025-08-13 10:35:00|3365.89|3365.39|3366.26|3365.76|3366.99|3366.49|3365.36|3364.86|400
1755081600000|2025-08-13 10:40:00|3366.41|3365.91|3365.72|3365.42|3367.03|3366.73|3365.54|3365.24|348
1755081900000|2025-08-13 10:45:00|3365.68|3365.38|3366.41|3365.91|3366.63|3366.13|3364.1|3363.69|491
1755082200000|2025-08-13 10:50:00|3366.58|3366.08|3366.48|3366.18|3367.5|3367|3365.97|3365.67|337
1755082500000|2025-08-13 10:55:00|3366.43|3366.13|3366.41|3366.11|3366.84|3366.52|3365.77|3365.47|246
1755082800000|2025-08-13 11:00:00|3366.44|3366.14|3364.46|3364.16|3367.36|3367.06|3364.46|3364.11|380
1755083100000|2025-08-13 11:05:00|3364.43|3364.13|3363.13|3362.83|3365.26|3364.92|3362.66|3362.24|496
1755083400000|2025-08-13 11:10:00|3363.14|3362.84|3363.17|3362.87|3363.93|3363.47|3361.36|3361.06|591
1755083700000|2025-08-13 11:15:00|3363.15|3362.85|3362.57|3362.27|3363.75|3363.27|3362.15|3361.84|484
1755084000000|2025-08-13 11:20:00|3362.62|3362.32|3361.15|3360.65|3363.47|3363.04|3359.95|3359.55|503
1755084300000|2025-08-13 11:25:00|3361.23|3360.73|3360.8|3360.3|3361.52|3361.12|3359.83|3359.53|592
1755084600000|2025-08-13 11:30:00|3360.64|3360.34|3359.95|3359.45|3362.44|3362.14|3359.58|3359.28|600
1755084900000|2025-08-13 11:35:00|3360|3359.65|3359.99|3359.69|3360.98|3360.56|3359.57|3359.27|418
1755085200000|2025-08-13 11:40:00|3359.94|3359.64|3359.41|3359.11|3361.3|3360.9|3359.36|3359.06|413
1755085500000|2025-08-13 11:45:00|3359.4|3359.1|3360.14|3359.84|3361.63|3361.21|3359.21|3358.76|435
1755085800000|2025-08-13 11:50:00|3360.1|3359.8|3360.71|3360.41|3361.17|3360.82|3359.38|3359.03|292
1755086100000|2025-08-13 11:55:00|3360.75|3360.25|3362.65|3362.35|3362.74|3362.39|3360.32|3360.02|429
1755086400000|2025-08-13 12:00:00|3362.72|3362.42|3361.8|3361.5|3364.15|3363.85|3361.41|3361.11|718
1755086700000|2025-08-13 12:05:00|3361.83|3361.53|3357.46|3357.16|3361.9|3361.53|3356.77|3356.47|1216
1755087000000|2025-08-13 12:10:00|3357.5|3357.2|3357.53|3357.03|3358.77|3358.37|3356.8|3356.49|738
1755087300000|2025-08-13 12:15:00|3357.55|3357.05|3359.27|3358.97|3359.32|3359.02|3356.82|3356.52|654
1755087600000|2025-08-13 12:20:00|3359.26|3358.96|3360.98|3360.48|3362.23|3361.93|3358.82|3358.32|892
1755087900000|2025-08-13 12:25:00|3360.99|3360.49|3358.98|3358.68|3361.23|3360.91|3357.89|3357.59|685
1755088200000|2025-08-13 12:30:00|3359|3358.5|3359.02|3358.52|3359.76|3359.26|3355.65|3355.35|1136
1755088500000|2025-08-13 12:35:00|3358.79|3358.49|3359.15|3358.85|3360.35|3360|3358.01|3357.52|603
1755088800000|2025-08-13 12:40:00|3359|3358.7|3358.56|3358.26|3360.14|3359.81|3357.42|3357.12|554
1755089100000|2025-08-13 12:45:00|3358.49|3358.19|3360.58|3360.28|3361.07|3360.73|3357.95|3357.64|567
1755089400000|2025-08-13 12:50:00|3360.24|3359.94|3358.3|3358|3360.28|3359.94|3357.78|3357.48|619
1755089700000|2025-08-13 12:55:00|3358.31|3358.01|3358.45|3358.15|3359.33|3359.01|3357.82|3357.52|480
1755090000000|2025-08-13 13:00:00|3358.22|3357.92|3355.56|3355.26|3358.67|3358.23|3355.1|3354.8|1124
1755090300000|2025-08-13 13:05:00|3355.57|3355.27|3354.83|3354.53|3357.5|3357.2|3354.83|3354.53|892
1755090600000|2025-08-13 13:10:00|3354.84|3354.54|3357.84|3357.34|3358.51|3358.02|3354.67|3354.26|804
1755090900000|2025-08-13 13:15:00|3357.89|3357.39|3355.9|3355.6|3358.68|3358.37|3354.92|3354.62|781
1755091200000|2025-08-13 13:20:00|3355.94|3355.64|3356.67|3356.37|3357.76|3357.46|3354.51|3354.21|689
1755091500000|2025-08-13 13:25:00|3356.6|3356.3|3357.39|3357.09|3357.79|3357.49|3355.61|3355.3|422
1755091800000|2025-08-13 13:30:00|3357.37|3357.07|3357.27|3356.97|3358.95|3358.65|3356.47|3356.03|752
1755092100000|2025-08-13 13:35:00|3357.31|3357.01|3361.71|3361.41|3362.78|3362.48|3357.31|3357.01|1140
1755092400000|2025-08-13 13:40:00|3361.69|3361.39|3362.67|3362.37|3362.73|3362.43|3359.93|3359.5|926
1755092700000|2025-08-13 13:45:00|3363.1|3362.6|3362.42|3361.92|3364.43|3364.13|3360.18|3359.88|1047
1755093000000|2025-08-13 13:50:00|3362.41|3361.91|3365.36|3365.06|3366.44|3366.01|3362.23|3361.91|1001
1755093300000|2025-08-13 13:55:00|3365.31|3365.01|3365.23|3364.93|3366.18|3365.88|3364.32|3364.02|883
1755093600000|2025-08-13 14:00:00|3365.32|3365.02|3366.55|3366.25|3368.95|3368.65|3363.17|3362.78|1328
1755093900000|2025-08-13 14:05:00|3366.45|3366.15|3368.72|3368.42|3371.37|3370.87|3364.85|3364.55|1370
1755094200000|2025-08-13 14:10:00|3368.71|3368.41|3367.05|3366.75|3369.58|3369.13|3366.09|3365.59|1049
1755094500000|2025-08-13 14:15:00|3367.06|3366.76|3366.22|3365.72|3367.82|3367.35|3364.03|3363.73|944
1755094800000|2025-08-13 14:20:00|3366.02|3365.52|3364.85|3364.55|3367.31|3366.81|3364.65|3364.27|673
1755095100000|2025-08-13 14:25:00|3364.77|3364.47|3365.34|3365.04|3367|3366.52|3363.61|3363.31|777
1755095400000|2025-08-13 14:30:00|3365.15|3364.85|3366.64|3366.14|3366.72|3366.42|3364.33|3364.03|565
1755095700000|2025-08-13 14:35:00|3366.54|3366.24|3366.45|3365.95|3367.11|3366.74|3365.09|3364.66|504
1755096000000|2025-08-13 14:40:00|3366.32|3365.82|3364.24|3363.94|3366.76|3366.37|3363.55|3363.05|515
1755096300000|2025-08-13 14:45:00|3364.23|3363.93|3363.31|3362.81|3364.67|3364.28|3361.38|3360.88|777
1755096600000|2025-08-13 14:50:00|3363.3|3362.8|3362.21|3361.91|3364|3363.55|3361.87|3361.57|590
1755096900000|2025-08-13 14:55:00|3362.16|3361.86|3363.29|3362.99|3363.41|3363.08|3361.33|3361.03|544
1755097200000|2025-08-13 15:00:00|3363.27|3362.97|3361.42|3361.12|3363.98|3363.68|3360.17|3359.82|622
1755097500000|2025-08-13 15:05:00|3361.38|3361.08|3360.54|3360.24|3362.68|3362.27|3359.59|3359.29|613
1755097800000|2025-08-13 15:10:00|3360.44|3360.14|3358.69|3358.39|3361.24|3360.94|3358.16|3357.66|793
1755098100000|2025-08-13 15:15:00|3358.7|3358.4|3357.39|3356.89|3358.88|3358.47|3355.95|3355.65|812
1755098400000|2025-08-13 15:20:00|3357.14|3356.84|3357.71|3357.41|3358.6|3358.2|3356.1|3355.8|605
1755098700000|2025-08-13 15:25:00|3357.77|3357.47|3356.3|3356|3358.02|3357.58|3356.27|3355.97|441
1755099000000|2025-08-13 15:30:00|3356.49|3355.99|3355.86|3355.56|3358|3357.5|3354.58|3354.28|546
1755099300000|2025-08-13 15:35:00|3355.81|3355.51|3356.22|3355.72|3357.12|3356.75|3355.76|3355.33|490
1755099600000|2025-08-13 15:40:00|3356.26|3355.76|3355.5|3355.2|3356.95|3356.46|3355.15|3354.85|425
1755099900000|2025-08-13 15:45:00|3355.48|3355.18|3357.41|3357.11|3357.56|3357.15|3355.26|3354.96|450
1755100200000|2025-08-13 15:50:00|3357.42|3357.12|3356.85|3356.55|3357.87|3357.43|3356.45|3356.15|391
1755100500000|2025-08-13 15:55:00|3356.96|3356.66|3358.07|3357.77|3358.25|3357.82|3356.93|3356.63|299
1755100800000|2025-08-13 16:00:00|3358.22|3357.92|3357.5|3357.2|3358.62|3358.25|3357.41|3356.91|361
1755101100000|2025-08-13 16:05:00|3357.46|3357.16|3358.03|3357.73|3358.58|3358.28|3357.28|3356.98|329
1755101400000|2025-08-13 16:10:00|3358.11|3357.81|3359.4|3359.1|3359.82|3359.52|3358.11|3357.7|470
1755101700000|2025-08-13 16:15:00|3359.45|3359.15|3359.91|3359.41|3360.59|3360.29|3358.98|3358.61|447
1755102000000|2025-08-13 16:20:00|3360.09|3359.79|3359.83|3359.33|3360.8|3360.3|3359.16|3358.7|323
1755102300000|2025-08-13 16:25:00|3359.88|3359.38|3359.94|3359.64|3360.73|3360.43|3359.59|3359.21|349
1755102600000|2025-08-13 16:30:00|3359.97|3359.67|3360.73|3360.43|3361.34|3360.95|3359.87|3359.57|315
1755102900000|2025-08-13 16:35:00|3360.84|3360.54|3358.18|3357.88|3360.86|3360.56|3358.02|3357.72|325
1755103200000|2025-08-13 16:40:00|3358.14|3357.84|3357.34|3357.04|3359.1|3358.8|3357.08|3356.78|415
1755103500000|2025-08-13 16:45:00|3357.37|3357.07|3359.28|3358.98|3359.63|3359.29|3357.35|3357.05|408
1755103800000|2025-08-13 16:50:00|3359.33|3359.03|3358.75|3358.45|3359.98|3359.68|3358.75|3358.45|248
1755104100000|2025-08-13 16:55:00|3358.83|3358.53|3358.01|3357.71|3358.84|3358.54|3357.54|3357.24|267
1755104400000|2025-08-13 17:00:00|3357.99|3357.69|3358.21|3357.91|3359.42|3358.97|3357.99|3357.66|278
1755104700000|2025-08-13 17:05:00|3358.2|3357.9|3357.86|3357.56|3358.2|3357.9|3357.42|3357.05|282
1755105000000|2025-08-13 17:10:00|3357.97|3357.47|3358.76|3358.46|3358.9|3358.55|3357.54|3357.24|316
1755105300000|2025-08-13 17:15:00|3358.75|3358.45|3358.25|3357.95|3359.35|3359.03|3358.15|3357.7|252
1755105600000|2025-08-13 17:20:00|3358.4|3358.1|3358.85|3358.55|3359.71|3359.22|3358.3|3357.86|291
1755105900000|2025-08-13 17:25:00|3358.78|3358.48|3357.94|3357.64|3358.95|3358.65|3357.29|3356.99|454
1755106200000|2025-08-13 17:30:00|3358.04|3357.74|3355.61|3355.11|3358.2|3357.9|3355.2|3354.9|365
1755106500000|2025-08-13 17:35:00|3355.45|3355.15|3355.38|3355.08|3356.05|3355.75|3354.26|3353.96|439
1755106800000|2025-08-13 17:40:00|3355.36|3355.06|3354.75|3354.45|3355.66|3355.25|3353.72|3353.28|393
1755107100000|2025-08-13 17:45:00|3354.82|3354.52|3354.53|3354.23|3355.7|3355.25|3354.49|3354.02|296
1755107400000|2025-08-13 17:50:00|3354.71|3354.41|3354.14|3353.84|3354.86|3354.42|3353.17|3352.72|318
1755107700000|2025-08-13 17:55:00|3354.1|3353.8|3354.01|3353.71|3354.36|3353.92|3352.9|3352.6|310
1755108000000|2025-08-13 18:00:00|3354.06|3353.76|3352.36|3352.06|3354.11|3353.81|3351.48|3351.18|447
1755108300000|2025-08-13 18:05:00|3352.33|3352.03|3354.17|3353.87|3354.73|3354.43|3351.72|3351.42|467
1755108600000|2025-08-13 18:10:00|3354.13|3353.83|3353.34|3353.04|3354.13|3353.83|3353.2|3352.9|227
1755108900000|2025-08-13 18:15:00|3353.42|3353.12|3352.4|3352.1|3353.66|3353.27|3351.91|3351.61|250
1755109200000|2025-08-13 18:20:00|3352.42|3352.12|3351.3|3351|3352.61|3352.31|3351.01|3350.63|277
1755109500000|2025-08-13 18:25:00|3351.25|3350.95|3351.02|3350.72|3351.71|3351.28|3349.97|3349.67|394
1755109800000|2025-08-13 18:30:00|3351.14|3350.84|3351.22|3350.92|3352.25|3351.84|3351|3350.7|363
1755110100000|2025-08-13 18:35:00|3351.44|3350.94|3353.25|3352.95|3353.65|3353.25|3351.34|3350.94|427
1755110400000|2025-08-13 18:40:00|3353.32|3353.02|3352.91|3352.61|3353.58|3353.18|3352.64|3352.34|230
1755110700000|2025-08-13 18:45:00|3353|3352.7|3353.43|3353.13|3353.71|3353.32|3352.99|3352.66|205
1755111000000|2025-08-13 18:50:00|3353.45|3353.15|3354.47|3354.17|3354.49|3354.19|3353.26|3352.96|267
1755111300000|2025-08-13 18:55:00|3354.46|3354.16|3354.02|3353.72|3354.68|3354.38|3353.8|3353.5|327
1755111600000|2025-08-13 19:00:00|3353.95|3353.65|3353.13|3352.83|3354.5|3354.2|3353.13|3352.83|198
1755111900000|2025-08-13 19:05:00|3353.15|3352.85|3352.98|3352.68|3353.53|3353.23|3352.91|3352.61|191
1755112200000|2025-08-13 19:10:00|3352.95|3352.65|3354.05|3353.75|3354.08|3353.78|3352.87|3352.57|155
1755112500000|2025-08-13 19:15:00|3354.06|3353.76|3354.5|3354.2|3354.72|3354.42|3353.78|3353.48|168
1755112800000|2025-08-13 19:20:00|3354.49|3354.19|3356.52|3356.22|3356.97|3356.67|3354.31|3354.01|259
1755113100000|2025-08-13 19:25:00|3356.57|3356.27|3355.8|3355.5|3357.22|3356.92|3355.71|3355.24|196
1755113400000|2025-08-13 19:30:00|3355.77|3355.47|3355.49|3355.19|3356.46|3356.16|3355.49|3355.19|207
1755113700000|2025-08-13 19:35:00|3355.5|3355.2|3355.89|3355.59|3356.55|3356.25|3355.43|3355.13|215
1755114000000|2025-08-13 19:40:00|3355.87|3355.57|3355.85|3355.55|3356.24|3355.94|3354.77|3354.47|211
1755114300000|2025-08-13 19:45:00|3355.87|3355.57|3356.5|3356.2|3356.89|3356.59|3355.68|3355.38|153
1755114600000|2025-08-13 19:50:00|3356.4|3356.1|3357.89|3357.39|3357.96|3357.66|3356.4|3356.1|313
1755114900000|2025-08-13 19:55:00|3357.9|3357.6|3357.91|3357.61|3359.08|3358.78|3357.74|3357.24|481
1755115200000|2025-08-13 20:00:00|3357.86|3357.56|3356.67|3356.37|3358.29|3357.99|3356.67|3356.37|262
1755115500000|2025-08-13 20:05:00|3356.72|3356.42|3357.47|3356.97|3357.78|3357.48|3356.61|3356.31|112
1755115800000|2025-08-13 20:10:00|3357.57|3357.07|3357.73|3357.23|3358.16|3357.86|3357.2|3356.8|110
1755116100000|2025-08-13 20:15:00|3357.57|3357.27|3356.82|3356.32|3357.67|3357.37|3356.78|3356.32|149
1755116400000|2025-08-13 20:20:00|3356.9|3356.4|3356.9|3356.6|3357.45|3357.15|3356.87|3356.4|98
1755116700000|2025-08-13 20:25:00|3356.87|3356.57|3357.18|3356.88|3357.25|3356.95|3356.83|3356.38|195
1755117000000|2025-08-13 20:30:00|3357.15|3356.85|3356.6|3356.3|3357.2|3356.9|3356.28|3355.98|100
1755117300000|2025-08-13 20:35:00|3356.58|3356.28|3356.49|3356.19|3356.73|3356.43|3355.78|3355.48|91
1755117600000|2025-08-13 20:40:00|3356.42|3356.12|3356.5|3356.2|3356.97|3356.67|3356.37|3356.07|81
1755117900000|2025-08-13 20:45:00|3356.58|3356.28|3356.42|3356.12|3356.82|3356.52|3356.32|3356.02|95
1755118200000|2025-08-13 20:50:00|3356.38|3356.08|3356.42|3356.12|3356.79|3356.49|3356.02|3355.72|107
1755118500000|2025-08-13 20:55:00|3356.33|3356.03|3355.96|3355.66|3356.33|3356.03|3355.75|3355.45|148
1755122400000|2025-08-13 22:00:00|3357.4|3357.1|3357.55|3357.25|3359.52|3359.02|3357.4|3357.05|164
1755122700000|2025-08-13 22:05:00|3357.45|3357.15|3357.74|3357.24|3358.07|3357.64|3356.99|3356.55|107
1755123000000|2025-08-13 22:10:00|3357.68|3357.38|3357.02|3356.72|3358.16|3357.86|3356.92|3356.6|98
1755123300000|2025-08-13 22:15:00|3356.95|3356.45|3357.96|3357.46|3357.96|3357.46|3356.95|3356.45|80
1755123600000|2025-08-13 22:20:00|3358.06|3357.56|3357.73|3357.43|3358.26|3357.92|3357.58|3357.23|54
1755123900000|2025-08-13 22:25:00|3357.81|3357.31|3357.34|3357.04|3358.02|3357.52|3357.08|3356.64|60
1755124200000|2025-08-13 22:30:00|3357.57|3357.07|3357.59|3357.29|3358.08|3357.7|3356.67|3356.28|111
1755124500000|2025-08-13 22:35:00|3357.39|3357.09|3358.34|3358.04|3358.52|3358.22|3357.39|3356.96|76
1755124800000|2025-08-13 22:40:00|3358.4|3358.1|3358.19|3357.69|3358.51|3358.21|3357.5|3357.1|116
1755125100000|2025-08-13 22:45:00|3358.07|3357.57|3358.13|3357.83|3358.46|3358|3357.94|3357.47|82
1755125400000|2025-08-13 22:50:00|3358.1|3357.8|3357.8|3357.5|3358.77|3358.27|3357.72|3357.42|58
1755125700000|2025-08-13 22:55:00|3357.86|3357.56|3357.63|3357.33|3358.19|3357.89|3357.59|3357.29|102
1755126000000|2025-08-13 23:00:00|3357.64|3357.34|3361.05|3360.55|3361.05|3360.62|3357.64|3357.34|282
1755126300000|2025-08-13 23:05:00|3360.9|3360.6|3360.71|3360.21|3361.73|3361.23|3360.44|3360.14|258
1755126600000|2025-08-13 23:10:00|3360.76|3360.26|3360.26|3359.76|3360.92|3360.55|3359.98|3359.51|108
1755126900000|2025-08-13 23:15:00|3360.31|3359.81|3360.85|3360.55|3361.47|3361.02|3360.3|3359.8|130
1755127200000|2025-08-13 23:20:00|3360.82|3360.52|3360.3|3360|3360.85|3360.55|3359.99|3359.56|98
1755127500000|2025-08-13 23:25:00|3360.52|3360.02|3361.54|3361.04|3362.04|3361.54|3360.49|3360.02|140
1755127800000|2025-08-13 23:30:00|3361.59|3361.09|3361.43|3360.93|3362.86|3362.37|3360.89|3360.42|183
1755128100000|2025-08-13 23:35:00|3361.48|3360.98|3363.05|3362.55|3363.09|3362.59|3361.45|3360.95|137
1755128400000|2025-08-13 23:40:00|3363|3362.5|3363.02|3362.72|3363.63|3363.14|3362.25|3361.94|227
1755128700000|2025-08-13 23:45:00|3362.99|3362.69|3363.03|3362.53|3363.55|3363.25|3362.58|3362.08|186
1755129000000|2025-08-13 23:50:00|3362.98|3362.48|3362.91|3362.41|3363.25|3362.78|3361.58|3361.28|173
1755129300000|2025-08-13 23:55:00|3362.84|3362.34|3362.8|3362.3|3363.19|3362.73|3362.37|3361.93|119
1755129600000|2025-08-14 00:00:00|3362.85|3362.35|3365.61|3365.11|3365.83|3365.53|3362.84|3362.34|470
1755129900000|2025-08-14 00:05:00|3365.67|3365.17|3367.46|3367.16|3368.24|3367.86|3365.59|3365.17|580
1755130200000|2025-08-14 00:10:00|3367.47|3367.17|3367.95|3367.65|3368.61|3368.3|3366.83|3366.34|425
1755130500000|2025-08-14 00:15:00|3367.9|3367.6|3369.37|3369.07|3370.59|3370.15|3367.9|3367.55|406
1755130800000|2025-08-14 00:20:00|3369.32|3369.02|3372.15|3371.85|3372.8|3372.3|3368.46|3368.06|480
1755131100000|2025-08-14 00:25:00|3372.31|3372.01|3373.13|3372.63|3373.49|3373.09|3371.49|3370.99|457
1755131400000|2025-08-14 00:30:00|3373.02|3372.72|3371.87|3371.57|3375.25|3374.85|3371.12|3370.71|717
1755131700000|2025-08-14 00:35:00|3371.92|3371.62|3372.11|3371.61|3372.43|3372.03|3369.75|3369.33|496
1755132000000|2025-08-14 00:40:00|3372.16|3371.66|3371.2|3370.9|3372.23|3371.73|3370.39|3369.96|265
1755132300000|2025-08-14 00:45:00|3371.22|3370.92|3371.45|3370.95|3372.49|3371.99|3370.59|3370.18|309
1755132600000|2025-08-14 00:50:00|3371.46|3370.96|3371.1|3370.8|3372.55|3372.05|3370.61|3370.17|315
1755132900000|2025-08-14 00:55:00|3371|3370.7|3369.69|3369.39|3372.27|3371.84|3369.27|3368.77|438
1755133200000|2025-08-14 01:00:00|3369.64|3369.34|3368.56|3368.06|3371.33|3370.85|3368.5|3368|644
1755133500000|2025-08-14 01:05:00|3368.51|3368.01|3369.72|3369.42|3369.98|3369.66|3367.47|3367.17|547
1755133800000|2025-08-14 01:10:00|3369.87|3369.37|3369.28|3368.98|3370.39|3370|3368.43|3368.13|532
1755134100000|2025-08-14 01:15:00|3369.38|3369.08|3369.55|3369.25|3370.22|3369.88|3367.86|3367.56|476
1755134400000|2025-08-14 01:20:00|3369.29|3368.99|3366.55|3366.25|3370.82|3370.32|3365.93|3365.63|500
1755134700000|2025-08-14 01:25:00|3366.6|3366.3|3366.57|3366.27|3367.22|3366.75|3365.74|3365.38|355
1755135000000|2025-08-14 01:30:00|3366.85|3366.55|3366.06|3365.56|3368.38|3368.05|3365.69|3365.39|413
1755135300000|2025-08-14 01:35:00|3366.04|3365.54|3366.57|3366.27|3366.74|3366.34|3365.41|3364.97|338
1755135600000|2025-08-14 01:40:00|3366.37|3366.07|3367.27|3366.97|3367.75|3367.25|3365.92|3365.62|372
1755135900000|2025-08-14 01:45:00|3367.34|3366.84|3368.93|3368.63|3369.45|3369.11|3367.02|3366.72|371
1755136200000|2025-08-14 01:50:00|3368.97|3368.67|3368.94|3368.64|3371.07|3370.71|3367.69|3367.39|432
1755136500000|2025-08-14 01:55:00|3369.14|3368.84|3367.72|3367.42|3369.17|3368.87|3366.47|3366.17|472
1755136800000|2025-08-14 02:00:00|3367.67|3367.37|3367.8|3367.3|3368.69|3368.39|3367.51|3367.01|356
1755137100000|2025-08-14 02:05:00|3367.84|3367.54|3368.77|3368.27|3368.79|3368.36|3366.12|3365.82|442
1755137400000|2025-08-14 02:10:00|3368.72|3368.22|3369.19|3368.69|3369.79|3369.35|3367.87|3367.57|370
1755137700000|2025-08-14 02:15:00|3369.24|3368.74|3367.78|3367.48|3369.42|3368.97|3367.59|3367.09|234
1755138000000|2025-08-14 02:20:00|3367.68|3367.38|3367.76|3367.26|3368.3|3367.8|3366.73|3366.43|180
1755138300000|2025-08-14 02:25:00|3367.86|3367.36|3365.69|3365.39|3368.1|3367.79|3365.42|3365.12|379
1755138600000|2025-08-14 02:30:00|3365.45|3365.15|3365.18|3364.88|3366.56|3366.22|3364.51|3364.21|466
1755138900000|2025-08-14 02:35:00|3365.21|3364.91|3368.12|3367.62|3368.27|3367.87|3365.21|3364.91|423
1755139200000|2025-08-14 02:40:00|3368.1|3367.6|3367.93|3367.43|3368.53|3368.23|3367.39|3366.96|208
1755139500000|2025-08-14 02:45:00|3368.03|3367.73|3366.53|3366.03|3368.04|3367.74|3366.09|3365.69|309
1755139800000|2025-08-14 02:50:00|3366.22|3365.92|3365.2|3364.7|3366.63|3366.22|3364.99|3364.69|261
1755140100000|2025-08-14 02:55:00|3365.14|3364.64|3363.01|3362.71|3365.49|3365.19|3362.93|3362.57|443
1755140400000|2025-08-14 03:00:00|3363.11|3362.81|3361.61|3361.11|3364.58|3364.18|3361.05|3360.61|583
1755140700000|2025-08-14 03:05:00|3361.37|3361.07|3359.7|3359.4|3361.55|3361.09|3359.55|3359.25|436
1755141000000|2025-08-14 03:10:00|3359.6|3359.3|3360.34|3360.04|3361.3|3360.8|3358.85|3358.4|426
1755141300000|2025-08-14 03:15:00|3360.3|3360|3357.81|3357.51|3360.35|3360.04|3357.6|3357.11|430
1755141600000|2025-08-14 03:20:00|3357.53|3357.23|3359.06|3358.76|3360.22|3359.73|3357.21|3356.91|434
1755141900000|2025-08-14 03:25:00|3358.48|3358.18|3357.82|3357.52|3359.24|3358.8|3357.76|3357.46|348
1755142200000|2025-08-14 03:30:00|3357.81|3357.51|3356.87|3356.57|3358.27|3357.97|3356.37|3355.88|437
1755142500000|2025-08-14 03:35:00|3356.82|3356.52|3356.51|3356.21|3357.47|3357.02|3356.12|3355.74|385
1755142800000|2025-08-14 03:40:00|3356.65|3356.15|3357.69|3357.39|3358.8|3358.5|3356.15|3355.82|345
1755143100000|2025-08-14 03:45:00|3357.59|3357.29|3358.54|3358.04|3359.11|3358.61|3356.79|3356.45|315
1755143400000|2025-08-14 03:50:00|3358.64|3358.14|3358.54|3358.04|3359.39|3358.89|3358.19|3357.85|346
1755143700000|2025-08-14 03:55:00|3358.59|3358.09|3360.76|3360.46|3360.87|3360.46|3358.19|3357.89|337
1755144000000|2025-08-14 04:00:00|3360.86|3360.56|3360.57|3360.07|3361.7|3361.33|3359.75|3359.25|341
1755144300000|2025-08-14 04:05:00|3360.63|3360.13|3360.47|3360.17|3360.73|3360.25|3359.54|3359.08|224
1755144600000|2025-08-14 04:10:00|3360.46|3360.16|3360.94|3360.44|3361.18|3360.69|3360.02|3359.66|139
1755144900000|2025-08-14 04:15:00|3360.95|3360.45|3360.29|3359.99|3361.57|3361.07|3359.86|3359.36|204
1755145200000|2025-08-14 04:20:00|3360.37|3360.07|3360.45|3360.15|3361.06|3360.7|3360.31|3360|161
1755145500000|2025-08-14 04:25:00|3360.4|3360.1|3361.3|3361|3361.51|3361.08|3360.21|3359.85|219
1755145800000|2025-08-14 04:30:00|3361.29|3360.99|3359.31|3358.81|3361.81|3361.51|3358.82|3358.51|387
1755146100000|2025-08-14 04:35:00|3359.28|3358.98|3361.32|3361.02|3361.32|3361.02|3359.06|3358.66|273
1755146400000|2025-08-14 04:40:00|3361.12|3360.82|3361|3360.5|3362.35|3361.87|3360.69|3360.28|308
1755146700000|2025-08-14 04:45:00|3361.13|3360.63|3361.32|3360.82|3362.1|3361.6|3360.97|3360.53|159
1755147000000|2025-08-14 04:50:00|3361.27|3360.97|3361.43|3360.93|3361.83|3361.33|3360.9|3360.4|193
1755147300000|2025-08-14 04:55:00|3361.35|3361.13|3360.53|3360.23|3361.83|3361.53|3360.45|3360.03|170
1755147600000|2025-08-14 05:00:00|3360.54|3360.24|3360.7|3360.4|3361.05|3360.75|3359.54|3359.13|264
1755147900000|2025-08-14 05:05:00|3360.63|3360.33|3361.2|3360.9|3361.98|3361.48|3360.2|3359.82|162
1755148200000|2025-08-14 05:10:00|3361.16|3360.86|3361.55|3361.05|3361.72|3361.38|3360.43|3359.98|221
1755148500000|2025-08-14 05:15:00|3361.47|3360.97|3361.85|3361.35|3362.26|3361.87|3361.28|3360.93|201
1755148800000|2025-08-14 05:20:00|3361.65|3361.15|3359.41|3359.11|3361.87|3361.37|3359.04|3358.71|274
1755149100000|2025-08-14 05:25:00|3359.38|3359.08|3359.29|3358.99|3360.06|3359.76|3358.95|3358.52|409
1755149400000|2025-08-14 05:30:00|3359.35|3359.05|3357.83|3357.53|3359.38|3359.08|3356.44|3356.05|674
1755149700000|2025-08-14 05:35:00|3357.8|3357.5|3358.85|3358.35|3359.03|3358.69|3357.67|3357.22|408
1755150000000|2025-08-14 05:40:00|3358.9|3358.4|3359.22|3358.92|3359.72|3359.22|3358.02|3357.63|316
1755150300000|2025-08-14 05:45:00|3359.25|3358.75|3359.23|3358.93|3360.2|3359.86|3358.69|3358.23|253
1755150600000|2025-08-14 05:50:00|3359.25|3358.95|3359.22|3358.92|3359.87|3359.57|3358.57|3358.27|209
1755150900000|2025-08-14 05:55:00|3359.25|3358.75|3359.48|3358.98|3360.01|3359.62|3358.4|3358.03|299
1755151200000|2025-08-14 06:00:00|3359.17|3358.87|3357.07|3356.77|3359.17|3358.87|3356.68|3356.38|502
1755151500000|2025-08-14 06:05:00|3357.12|3356.82|3359.98|3359.48|3360.26|3359.76|3356.19|3355.7|631
1755151800000|2025-08-14 06:10:00|3360.1|3359.6|3359.99|3359.49|3361.62|3361.25|3359.35|3359.05|523
1755152100000|2025-08-14 06:15:00|3360|3359.5|3359.17|3358.67|3360|3359.5|3357.83|3357.53|449
1755152400000|2025-08-14 06:20:00|3359.13|3358.63|3358.43|3358.13|3359.29|3358.79|3356.63|3356.33|482
1755152700000|2025-08-14 06:25:00|3358.48|3358.18|3359.22|3358.92|3359.22|3358.92|3358.1|3357.6|371
1755153000000|2025-08-14 06:30:00|3359.12|3358.82|3359.29|3358.99|3360.43|3359.94|3357.83|3357.4|532
1755153300000|2025-08-14 06:35:00|3359.24|3358.94|3359.05|3358.75|3359.66|3359.36|3358.45|3357.95|282
1755153600000|2025-08-14 06:40:00|3359.06|3358.76|3358.85|3358.55|3359.83|3359.33|3357.62|3357.32|299
1755153900000|2025-08-14 06:45:00|3358.79|3358.49|3358.64|3358.34|3359.8|3359.38|3358.27|3357.94|277
1755154200000|2025-08-14 06:50:00|3358.59|3358.29|3360.49|3360.19|3360.8|3360.5|3358.44|3358.14|341
1755154500000|2025-08-14 06:55:00|3360.55|3360.25|3362.34|3362.04|3362.7|3362.34|3360.47|3360.04|652
1755154800000|2025-08-14 07:00:00|3362.25|3361.95|3365.96|3365.66|3366.66|3366.36|3361.99|3361.61|907
1755155100000|2025-08-14 07:05:00|3365.92|3365.62|3364.76|3364.46|3366.07|3365.76|3362.73|3362.43|773
1755155400000|2025-08-14 07:10:00|3364.8|3364.5|3362.74|3362.44|3365.29|3364.99|3362.28|3361.98|609
1755155700000|2025-08-14 07:15:00|3362.73|3362.43|3363.56|3363.06|3365.31|3365.01|3361.86|3361.56|682
1755156000000|2025-08-14 07:20:00|3363.64|3363.14|3364.23|3363.73|3364.3|3364|3361.89|3361.45|428
1755156300000|2025-08-14 07:25:00|3364.06|3363.76|3362.75|3362.45|3364.62|3364.12|3362.46|3362.16|305
1755156600000|2025-08-14 07:30:00|3362.73|3362.23|3359.39|3358.89|3363.05|3362.69|3358.69|3358.37|712
1755156900000|2025-08-14 07:35:00|3359.34|3358.84|3357.47|3357.17|3359.79|3359.29|3356.04|3355.74|684
1755157200000|2025-08-14 07:40:00|3357.48|3357.18|3352.71|3352.41|3357.74|3357.44|3352.64|3352.34|963
1755157500000|2025-08-14 07:45:00|3352.73|3352.43|3351.28|3350.78|3352.98|3352.68|3349.94|3349.64|954
1755157800000|2025-08-14 07:50:00|3351.27|3350.77|3349.08|3348.78|3352.07|3351.59|3346.58|3346.28|1064
1755158100000|2025-08-14 07:55:00|3349.12|3348.82|3346.38|3346.08|3349.52|3349.16|3343.68|3343.38|849
1755158400000|2025-08-14 08:00:00|3346.29|3345.99|3345.31|3345.01|3346.59|3346.22|3341.73|3341.43|1234
1755158700000|2025-08-14 08:05:00|3345.43|3345.13|3345.03|3344.53|3347.94|3347.64|3343.47|3343.03|994
1755159000000|2025-08-14 08:10:00|3344.98|3344.48|3344.82|3344.52|3347.67|3347.37|3344.42|3344.12|585
1755159300000|2025-08-14 08:15:00|3344.57|3344.27|3346.23|3345.93|3346.25|3345.95|3342.03|3341.73|725
1755159600000|2025-08-14 08:20:00|3346.33|3346.03|3348.09|3347.79|3348.41|3348.11|3345.43|3344.93|703
1755159900000|2025-08-14 08:25:00|3348.11|3347.81|3349.95|3349.65|3350.01|3349.71|3347.72|3347.3|635
1755160200000|2025-08-14 08:30:00|3349.92|3349.62|3349.11|3348.81|3350.6|3350.3|3348.17|3347.87|613
1755160500000|2025-08-14 08:35:00|3349.1|3348.8|3346.32|3346.02|3349.52|3349.22|3345.05|3344.75|633
1755160800000|2025-08-14 08:40:00|3346.13|3345.83|3346.7|3346.4|3347.25|3346.95|3344.76|3344.27|512
1755161100000|2025-08-14 08:45:00|3346.71|3346.41|3346.89|3346.59|3347.54|3347.11|3346.33|3346.03|350
1755161400000|2025-08-14 08:50:00|3346.84|3346.54|3346.97|3346.67|3348.69|3348.32|3346.11|3345.73|588
1755161700000|2025-08-14 08:55:00|3346.91|3346.61|3346.45|3346.15|3348.29|3347.99|3346.24|3345.89|566
1755162000000|2025-08-14 09:00:00|3346.44|3346.14|3349.53|3349.03|3349.91|3349.58|3345.39|3344.98|693
1755162300000|2025-08-14 09:05:00|3349.58|3349.08|3353.02|3352.72|3353.8|3353.5|3349.28|3348.85|838
1755162600000|2025-08-14 09:10:00|3352.66|3352.36|3355.06|3354.76|3355.5|3355.2|3351.26|3350.82|970
1755162900000|2025-08-14 09:15:00|3354.96|3354.66|3357.7|3357.4|3358.47|3358.17|3354.73|3354.35|823
1755163200000|2025-08-14 09:20:00|3357.76|3357.46|3357.26|3356.96|3358.23|3357.93|3355.46|3354.96|653
1755163500000|2025-08-14 09:25:00|3357.43|3356.93|3356.38|3356.08|3359.36|3359.06|3356.15|3355.85|738
1755163800000|2025-08-14 09:30:00|3356.48|3356.18|3356.89|3356.59|3358.43|3358.13|3356.4|3356.1|686
1755164100000|2025-08-14 09:35:00|3356.88|3356.58|3356.3|3356|3357.47|3357.07|3355.97|3355.47|544
1755164400000|2025-08-14 09:40:00|3356.35|3356.05|3355.01|3354.71|3356.8|3356.5|3354.67|3354.37|565
1755164700000|2025-08-14 09:45:00|3354.99|3354.69|3355.47|3355.17|3355.47|3355.17|3353.99|3353.67|513
1755165000000|2025-08-14 09:50:00|3355.51|3355.21|3358.5|3358.2|3358.59|3358.29|3355.39|3355.09|567
1755165300000|2025-08-14 09:55:00|3358.48|3358.18|3356.69|3356.39|3358.48|3358.18|3356.04|3355.74|501
1755165600000|2025-08-14 10:00:00|3356.7|3356.4|3356.26|3355.96|3357.6|3357.26|3355.85|3355.55|413
1755165900000|2025-08-14 10:05:00|3356.21|3355.91|3355.79|3355.49|3356.46|3356.06|3355.49|3355.04|268
1755166200000|2025-08-14 10:10:00|3355.81|3355.51|3358.35|3358.05|3358.94|3358.64|3355.7|3355.4|397
1755166500000|2025-08-14 10:15:00|3358.34|3358.04|3357.66|3357.36|3358.6|3358.16|3356.54|3356.24|343
1755166800000|2025-08-14 10:20:00|3357.62|3357.32|3357.85|3357.35|3357.88|3357.58|3356.59|3356.09|293
1755167100000|2025-08-14 10:25:00|3357.88|3357.38|3357.88|3357.38|3358.97|3358.67|3357.76|3357.26|459
1755167400000|2025-08-14 10:30:00|3357.76|3357.46|3358.51|3358.21|3359.34|3359.04|3357.76|3357.46|353
1755167700000|2025-08-14 10:35:00|3358.64|3358.34|3357.68|3357.38|3359.07|3358.57|3357.24|3356.87|363
1755168000000|2025-08-14 10:40:00|3357.55|3357.25|3354.7|3354.2|3357.68|3357.25|3353.65|3353.34|527
1755168300000|2025-08-14 10:45:00|3354.82|3354.52|3353.19|3352.89|3354.86|3354.52|3352.44|3352.14|440
1755168600000|2025-08-14 10:50:00|3353.24|3352.94|3353.88|3353.58|3354.94|3354.64|3353.06|3352.76|357
1755168900000|2025-08-14 10:55:00|3353.89|3353.59|3355.09|3354.79|3355.58|3355.28|3353.64|3353.18|321
1755169200000|2025-08-14 11:00:00|3355.18|3354.88|3356.92|3356.62|3357.42|3357.12|3355.13|3354.83|506
1755169500000|2025-08-14 11:05:00|3356.88|3356.58|3355.02|3354.72|3356.88|3356.58|3354.79|3354.39|307
1755169800000|2025-08-14 11:10:00|3355.05|3354.75|3354.74|3354.44|3355.91|3355.61|3353.37|3353.07|389
1755170100000|2025-08-14 11:15:00|3354.77|3354.47|3353.05|3352.75|3355.76|3355.46|3352.78|3352.48|500
1755170400000|2025-08-14 11:20:00|3353.08|3352.78|3355.14|3354.84|3355.94|3355.48|3352.53|3352.23|485
1755170700000|2025-08-14 11:25:00|3355.13|3354.83|3355.36|3355.06|3355.92|3355.46|3354.97|3354.67|281
1755171000000|2025-08-14 11:30:00|3355.33|3355.03|3355.83|3355.33|3356.23|3355.89|3354.29|3353.99|297
1755171300000|2025-08-14 11:35:00|3355.92|3355.42|3355.11|3354.81|3357.1|3356.8|3354.79|3354.49|214
1755171600000|2025-08-14 11:40:00|3355.09|3354.79|3354.41|3354.11|3355.09|3354.79|3353.32|3353.02|315
1755171900000|2025-08-14 11:45:00|3354.44|3354.14|3355.13|3354.63|3355.33|3355.03|3354.12|3353.71|242
1755172200000|2025-08-14 11:50:00|3355.15|3354.65|3355.93|3355.63|3355.97|3355.67|3354.43|3354.13|274
1755172500000|2025-08-14 11:55:00|3355.91|3355.41|3355.49|3355.19|3355.91|3355.58|3355.13|3354.71|232
1755172800000|2025-08-14 12:00:00|3355.51|3355.21|3355.95|3355.65|3357.43|3357.13|3354.94|3354.44|340
1755173100000|2025-08-14 12:05:00|3355.77|3355.47|3357.35|3357.05|3358.7|3358.4|3355.77|3355.47|358
1755173400000|2025-08-14 12:10:00|3357.36|3357.06|3355.79|3355.49|3358.34|3358.04|3355.54|3355.24|370
1755173700000|2025-08-14 12:15:00|3355.7|3355.4|3353.99|3353.69|3355.88|3355.45|3353.1|3352.8|520
1755174000000|2025-08-14 12:20:00|3354.03|3353.73|3354.92|3354.62|3356.36|3356.06|3354.03|3353.73|546
1755174300000|2025-08-14 12:25:00|3355.12|3354.82|3353.28|3352.98|3356.25|3355.77|3353.28|3352.98|474
1755174600000|2025-08-14 12:30:00|3353.26|3352.96|3348.49|3347.99|3353.43|3352.96|3342.23|3341.61|2197
1755174900000|2025-08-14 12:35:00|3348.5|3348|3350.51|3350.21|3352.25|3351.94|3347.57|3347.27|1685
1755175200000|2025-08-14 12:40:00|3350.48|3350.18|3353.38|3352.88|3353.77|3353.47|3347.55|3347.05|1284
1755175500000|2025-08-14 12:45:00|3353.33|3352.83|3352.03|3351.53|3356.81|3356.34|3351.79|3351.4|1287
1755175800000|2025-08-14 12:50:00|3351.78|3351.48|3350.96|3350.66|3354.12|3353.82|3350.29|3349.99|1067
1755176100000|2025-08-14 12:55:00|3350.91|3350.61|3350.86|3350.56|3352.16|3351.68|3349.23|3348.82|1200
1755176400000|2025-08-14 13:00:00|3350.87|3350.57|3354.21|3353.91|3354.69|3354.39|3349.12|3348.69|1173
1755176700000|2025-08-14 13:05:00|3354.31|3354.01|3355.81|3355.51|3356.16|3355.86|3352.93|3352.56|1014
1755177000000|2025-08-14 13:10:00|3355.77|3355.47|3353.27|3352.97|3356.05|3355.74|3352.98|3352.54|862
1755177300000|2025-08-14 13:15:00|3353.26|3352.96|3353.35|3353.05|3356.15|3355.7|3351.57|3351.27|966
1755177600000|2025-08-14 13:20:00|3353.31|3353.01|3346.37|3346.07|3353.43|3353.01|3346.37|3346.07|1061
1755177900000|2025-08-14 13:25:00|3346.06|3345.76|3345.67|3345.37|3348.28|3347.92|3345.19|3344.86|1070
1755178200000|2025-08-14 13:30:00|3344.87|3344.57|3346.9|3346.4|3349.39|3349.09|3344.65|3344.35|1271
1755178500000|2025-08-14 13:35:00|3346.95|3346.45|3348.76|3348.46|3349.22|3348.92|3345.69|3345.3|1095
1755178800000|2025-08-14 13:40:00|3348.58|3348.28|3348.62|3348.32|3349.74|3349.44|3346.91|3346.41|1055
1755179100000|2025-08-14 13:45:00|3348.47|3348.17|3346.92|3346.42|3349.28|3348.98|3344.87|3344.57|1019
1755179400000|2025-08-14 13:50:00|3346.91|3346.41|3347.68|3347.38|3348.02|3347.72|3345.25|3344.95|823
1755179700000|2025-08-14 13:55:00|3347.23|3347.18|3344.45|3344.15|3348.11|3347.77|3344.12|3343.62|998
1755180000000|2025-08-14 14:00:00|3344.52|3344.02|3345.44|3345.14|3346.4|3346.1|3341.9|3341.6|1185
1755180300000|2025-08-14 14:05:00|3345.48|3345.18|3337.08|3336.58|3345.6|3345.3|3335.31|3335.01|1786
1755180600000|2025-08-14 14:10:00|3336.55|3336.25|3338.46|3337.96|3339.88|3339.58|3334.52|3334.22|1507
1755180900000|2025-08-14 14:15:00|3338.47|3338.17|3344.31|3344.01|3344.83|3344.53|3337.38|3337.08|1624
1755181200000|2025-08-14 14:20:00|3344.34|3344.04|3345.12|3344.82|3346.34|3345.92|3342.16|3341.86|1242
1755181500000|2025-08-14 14:25:00|3345.04|3344.74|3344.88|3344.58|3346.05|3345.75|3343.36|3343.06|937
1755181800000|2025-08-14 14:30:00|3344.83|3344.53|3344.75|3344.45|3347|3346.55|3343.76|3343.26|980
1755182100000|2025-08-14 14:35:00|3344.65|3344.35|3343.56|3343.26|3345.84|3345.54|3341.88|3341.54|861
1755182400000|2025-08-14 14:40:00|3343.54|3343.24|3340.98|3340.68|3344.15|3343.85|3340.57|3340.21|810
1755182700000|2025-08-14 14:45:00|3340.96|3340.66|3340.57|3340.27|3342.72|3342.27|3339.37|3339.07|843
1755183000000|2025-08-14 14:50:00|3340.54|3340.24|3341.67|3341.37|3342.75|3342.45|3339.89|3339.59|727
1755183300000|2025-08-14 14:55:00|3341.62|3341.32|3340.8|3340.5|3342.27|3341.93|3339.86|3339.56|708
1755183600000|2025-08-14 15:00:00|3340.83|3340.53|3337.68|3337.38|3341.93|3341.63|3336.92|3336.62|782
1755183900000|2025-08-14 15:05:00|3337.87|3337.37|3337.53|3337.03|3339.26|3338.96|3335.8|3335.5|834
1755184200000|2025-08-14 15:10:00|3337.33|3337.23|3337.59|3337.09|3338.47|3338.09|3336.8|3336.3|571
1755184500000|2025-08-14 15:15:00|3337.54|3337.04|3339.62|3339.32|3340.19|3339.82|3337.15|3336.8|612
1755184800000|2025-08-14 15:20:00|3339.63|3339.33|3337.08|3336.58|3339.65|3339.35|3336.4|3336.1|580
1755185100000|2025-08-14 15:25:00|3337.14|3336.64|3339.75|3339.45|3341.2|3340.7|3336.83|3336.53|682
1755185400000|2025-08-14 15:30:00|3339.85|3339.55|3340.5|3340.2|3341.04|3340.64|3338.26|3337.96|517
1755185700000|2025-08-14 15:35:00|3340.8|3340.5|3340.98|3340.48|3342.49|3342.11|3340.02|3339.72|634
1755186000000|2025-08-14 15:40:00|3340.96|3340.46|3340.85|3340.55|3342.96|3342.66|3339.83|3339.53|658
1755186300000|2025-08-14 15:45:00|3340.87|3340.57|3342.06|3341.76|3342.43|3342.13|3340.04|3339.74|524
1755186600000|2025-08-14 15:50:00|3342.05|3341.75|3342|3341.7|3343.17|3342.87|3341.15|3340.85|478
1755186900000|2025-08-14 15:55:00|3342.1|3341.8|3342.03|3341.73|3342.29|3341.99|3340.78|3340.48|439
1755187200000|2025-08-14 16:00:00|3341.97|3341.67|3341.09|3340.59|3342.32|3342.02|3339.62|3339.26|485
1755187500000|2025-08-14 16:05:00|3340.93|3340.63|3337.66|3337.36|3341.17|3340.67|3337.26|3336.96|544
1755187800000|2025-08-14 16:10:00|3337.68|3337.38|3334.62|3334.32|3338.02|3337.72|3333.28|3332.98|916
1755188100000|2025-08-14 16:15:00|3334.54|3334.24|3333.86|3333.56|3335.44|3335.02|3330|3329.62|1284
1755188400000|2025-08-14 16:20:00|3333.91|3333.61|3333.15|3332.85|3333.94|3333.61|3330.51|3330.21|761
1755188700000|2025-08-14 16:25:00|3333.25|3332.95|3332.34|3331.84|3333.97|3333.48|3331.47|3331.17|698
1755189000000|2025-08-14 16:30:00|3332.29|3331.79|3333.51|3333.21|3333.64|3333.34|3330.96|3330.66|680
1755189300000|2025-08-14 16:35:00|3333.55|3333.25|3334.1|3333.6|3335.6|3335.3|3333.48|3333.18|718
1755189600000|2025-08-14 16:40:00|3333.85|3333.55|3334.26|3333.96|3335.11|3334.81|3332.79|3332.49|458
1755189900000|2025-08-14 16:45:00|3334.17|3333.87|3333.5|3333.2|3334.7|3334.33|3333.44|3333.14|402
1755190200000|2025-08-14 16:50:00|3333.4|3333.1|3334.79|3334.29|3335.61|3335.16|3333.15|3332.85|354
1755190500000|2025-08-14 16:55:00|3334.64|3334.34|3334.47|3334.17|3335.09|3334.67|3333.82|3333.52|399
1755190800000|2025-08-14 17:00:00|3334.53|3334.23|3333.07|3332.57|3335.33|3335.03|3332.51|3332.01|517
1755191100000|2025-08-14 17:05:00|3332.99|3332.69|3336.21|3335.91|3336.48|3336.18|3331.98|3331.68|658
1755191400000|2025-08-14 17:10:00|3336.15|3335.85|3337.35|3337.05|3337.6|3337.15|3335.96|3335.66|570
1755191700000|2025-08-14 17:15:00|3337.29|3336.99|3336.6|3336.3|3337.91|3337.61|3336.39|3336.01|555
1755192000000|2025-08-14 17:20:00|3336.59|3336.29|3338.49|3338.19|3338.67|3338.37|3336.15|3335.85|521
1755192300000|2025-08-14 17:25:00|3338.51|3338.21|3337.12|3336.82|3338.82|3338.52|3336.83|3336.53|603
1755192600000|2025-08-14 17:30:00|3337.17|3336.87|3336.72|3336.42|3337.76|3337.33|3336.25|3335.76|380
1755192900000|2025-08-14 17:35:00|3336.52|3336.22|3336.58|3336.28|3337.14|3336.84|3336.11|3335.61|283
1755193200000|2025-08-14 17:40:00|3336.55|3336.05|3337.32|3337.02|3337.47|3337.16|3335.74|3335.44|321
1755193500000|2025-08-14 17:45:00|3337.22|3336.92|3337.78|3337.48|3338.07|3337.67|3336.32|3336.02|333
1755193800000|2025-08-14 17:50:00|3337.84|3337.34|3338.26|3337.96|3338.26|3337.96|3337.1|3336.8|311
1755194100000|2025-08-14 17:55:00|3338.36|3337.86|3338.06|3337.76|3338.54|3338.24|3337.48|3337.18|342
1755194400000|2025-08-14 18:00:00|3338.11|3337.81|3336.57|3336.27|3338.86|3338.4|3336.53|3336.1|371
1755194700000|2025-08-14 18:05:00|3336.52|3336.22|3336.74|3336.44|3337.63|3337.29|3336.44|3336.14|500
1755195000000|2025-08-14 18:10:00|3336.71|3336.41|3337.12|3336.82|3337.57|3337.25|3336.71|3336.41|386
1755195300000|2025-08-14 18:15:00|3337.28|3336.98|3337.49|3337.19|3337.61|3337.31|3336.24|3335.87|387
1755195600000|2025-08-14 18:20:00|3337.47|3337.17|3337.21|3336.91|3338.04|3337.74|3336.89|3336.59|343
1755195900000|2025-08-14 18:25:00|3337.46|3337.16|3337.06|3336.76|3337.7|3337.4|3336.94|3336.64|476
1755196200000|2025-08-14 18:30:00|3337.1|3336.8|3338.36|3337.86|3338.43|3338.13|3336.89|3336.47|462
1755196500000|2025-08-14 18:35:00|3338.27|3337.97|3338.79|3338.49|3338.96|3338.52|3337.92|3337.62|437
1755196800000|2025-08-14 18:40:00|3338.69|3338.39|3338.79|3338.49|3339.82|3339.35|3338.64|3338.29|396
1755197100000|2025-08-14 18:45:00|3338.81|3338.51|3339.25|3338.95|3339.39|3339.09|3338.25|3337.95|414
1755197400000|2025-08-14 18:50:00|3339.23|3338.93|3338.96|3338.66|3339.38|3339.08|3338.73|3338.36|413
1755197700000|2025-08-14 18:55:00|3338.98|3338.68|3338.36|3338.06|3339.25|3338.95|3338.35|3338.05|420
1755198000000|2025-08-14 19:00:00|3338.19|3337.89|3340.7|3340.4|3340.74|3340.44|3338.11|3337.81|387
1755198300000|2025-08-14 19:05:00|3340.71|3340.41|3340.32|3340.02|3340.88|3340.58|3339.94|3339.51|336
1755198600000|2025-08-14 19:10:00|3340.33|3340.03|3341.21|3340.91|3341.4|3341.1|3340.03|3339.73|286
1755198900000|2025-08-14 19:15:00|3341.3|3341|3340.58|3340.28|3341.47|3341.17|3340.46|3340.16|394
1755199200000|2025-08-14 19:20:00|3340.62|3340.32|3339.81|3339.51|3341.18|3340.88|3339.75|3339.45|281
1755199500000|2025-08-14 19:25:00|3339.84|3339.54|3340.62|3340.32|3340.97|3340.67|3339.65|3339.35|225
1755199800000|2025-08-14 19:30:00|3340.64|3340.34|3340.43|3340.13|3341.26|3340.96|3340.43|3340.13|215
1755200100000|2025-08-14 19:35:00|3340.45|3340.15|3340.11|3339.81|3340.54|3340.24|3339.44|3339.14|326
1755200400000|2025-08-14 19:40:00|3340.09|3339.79|3339.85|3339.55|3340.36|3340.06|3339.67|3339.37|233
1755200700000|2025-08-14 19:45:00|3339.93|3339.63|3339.56|3339.26|3340.51|3340.21|3339.14|3338.84|237
1755201000000|2025-08-14 19:50:00|3339.52|3339.22|3339.02|3338.72|3339.86|3339.56|3338.39|3337.96|293
1755201300000|2025-08-14 19:55:00|3338.87|3338.57|3338.27|3337.97|3339.02|3338.72|3338.09|3337.79|434
1755201600000|2025-08-14 20:00:00|3338.37|3338.07|3337.17|3336.87|3339.09|3338.59|3337.17|3336.87|244
1755201900000|2025-08-14 20:05:00|3337.16|3336.86|3336.72|3336.42|3337.69|3337.39|3336.54|3336.24|220
1755202200000|2025-08-14 20:10:00|3336.76|3336.46|3335.52|3335.22|3337.35|3337.05|3335.05|3334.75|214
1755202500000|2025-08-14 20:15:00|3335.54|3335.24|3336.11|3335.81|3336.24|3335.94|3334.86|3334.56|244
1755202800000|2025-08-14 20:20:00|3336.13|3335.83|3335.68|3335.38|3336.23|3335.93|3335.38|3335.08|207
1755203100000|2025-08-14 20:25:00|3335.78|3335.48|3335.84|3335.54|3336.14|3335.84|3335.59|3335.29|180
1755203400000|2025-08-14 20:30:00|3335.78|3335.48|3335.62|3335.32|3336.16|3335.86|3335.58|3335.28|269
1755203700000|2025-08-14 20:35:00|3335.52|3335.22|3335.3|3335|3335.55|3335.25|3334.91|3334.61|233
1755204000000|2025-08-14 20:40:00|3335.31|3335.01|3335.6|3335.3|3336.32|3335.99|3335.14|3334.84|261
1755204300000|2025-08-14 20:45:00|3335.56|3335.26|3335.28|3334.98|3336.31|3335.89|3335.22|3334.92|215
1755204600000|2025-08-14 20:50:00|3335.29|3334.99|3334.88|3334.58|3335.82|3335.44|3334.82|3334.52|163
1755204900000|2025-08-14 20:55:00|3334.84|3334.54|3335.89|3335.39|3336.04|3335.74|3334.82|3334.32|185
1755208800000|2025-08-14 22:00:00|3337.76|3337.26|3336.72|3336.42|3338.35|3337.85|3336.24|3335.74|129
1755209100000|2025-08-14 22:05:00|3336.87|3336.57|3336.9|3336.6|3337.4|3336.9|3336.27|3335.87|83
1755209400000|2025-08-14 22:10:00|3336.86|3336.56|3335.62|3335.32|3337.21|3336.71|3335.49|3335.12|121
1755209700000|2025-08-14 22:15:00|3335.52|3335.22|3334|3333.7|3335.67|3335.32|3334|3333.63|177
1755210000000|2025-08-14 22:20:00|3334.16|3333.66|3334.03|3333.53|3334.84|3334.34|3332.61|3332.11|178
1755210300000|2025-08-14 22:25:00|3334.13|3333.63|3334.27|3333.97|3335.34|3334.84|3334.01|3333.61|123
1755210600000|2025-08-14 22:30:00|3334.37|3334.07|3334.15|3333.65|3334.79|3334.49|3333.72|3333.33|139
1755210900000|2025-08-14 22:35:00|3334.03|3333.73|3334.98|3334.48|3335.07|3334.67|3333.15|3332.65|177
1755211200000|2025-08-14 22:40:00|3335.06|3334.56|3334.42|3333.92|3335.16|3334.66|3333.95|3333.45|106
1755211500000|2025-08-14 22:45:00|3334.04|3333.74|3333.52|3333.02|3334.27|3333.92|3332.71|3332.41|165
1755211800000|2025-08-14 22:50:00|3333.55|3333.05|3333.32|3333.02|3334.05|3333.74|3332.91|3332.52|151
1755212100000|2025-08-14 22:55:00|3333.52|3332.87|3333.63|3333.33|3333.8|3333.36|3332.93|3332.63|99
1755212400000|2025-08-14 23:00:00|3333.66|3333.16|3333.13|3332.63|3333.71|3333.32|3333.04|3332.63|105
1755212700000|2025-08-14 23:05:00|3333.1|3332.6|3333.16|3332.86|3333.86|3333.56|3332.39|3332.05|164
1755213000000|2025-08-14 23:10:00|3333.03|3332.53|3334.16|3333.66|3334.26|3333.76|3332.81|3332.33|122
1755213300000|2025-08-14 23:15:00|3333.93|3333.63|3333.91|3333.61|3334.39|3333.94|3333.8|3333.5|87
1755213600000|2025-08-14 23:20:00|3333.87|3333.57|3334.6|3334.3|3335.02|3334.6|3333.83|3333.53|116
1755213900000|2025-08-14 23:25:00|3334.5|3334.2|3335.02|3334.52|3335.09|3334.59|3334.06|3333.62|79
1755214200000|2025-08-14 23:30:00|3334.97|3334.47|3334.63|3334.33|3335.32|3334.94|3334.63|3334.33|123
1755214500000|2025-08-14 23:35:00|3334.53|3334.23|3335.88|3335.58|3335.91|3335.61|3334.28|3333.98|107
1755214800000|2025-08-14 23:40:00|3335.85|3335.55|3336.73|3336.43|3336.94|3336.44|3335.82|3335.44|137
1755215100000|2025-08-14 23:45:00|3336.7|3336.4|3336.7|3336.2|3336.99|3336.55|3336.01|3335.66|155
1755215400000|2025-08-14 23:50:00|3336.75|3336.25|3335.38|3334.88|3337.14|3336.64|3335.21|3334.71|172
1755215700000|2025-08-14 23:55:00|3335.48|3334.98|3335.69|3335.19|3335.69|3335.36|3334.85|3334.35|128
1755216000000|2025-08-15 00:00:00|3335.74|3335.24|3333|3332.7|3336.39|3335.96|3332.51|3332.01|266
1755216300000|2025-08-15 00:05:00|3333.13|3332.83|3335.56|3335.26|3335.9|3335.53|3332.75|3332.32|322
1755216600000|2025-08-15 00:10:00|3335.55|3335.25|3333.78|3333.28|3335.79|3335.29|3333.3|3332.99|247
1755216900000|2025-08-15 00:15:00|3333.56|3333.26|3334.37|3334.07|3336.03|3335.53|3333.51|3333.21|220
1755217200000|2025-08-15 00:20:00|3334.46|3334.16|3335.61|3335.11|3335.99|3335.52|3333.89|3333.48|157
1755217500000|2025-08-15 00:25:00|3335.47|3335.17|3335.96|3335.66|3336.46|3336|3335.13|3334.71|194
1755217800000|2025-08-15 00:30:00|3335.97|3335.67|3335.56|3335.06|3336.89|3336.49|3335.56|3335.06|158
1755218100000|2025-08-15 00:35:00|3335.49|3335.19|3336.39|3336.09|3336.68|3336.27|3334.89|3334.41|116
1755218400000|2025-08-15 00:40:00|3336.01|3335.71|3336.7|3336.4|3336.84|3336.54|3335.89|3335.39|157
1755218700000|2025-08-15 00:45:00|3336.75|3336.45|3337.36|3337.06|3337.5|3337.2|3336.02|3335.63|134
1755219000000|2025-08-15 00:50:00|3337.41|3337.11|3338.4|3338.1|3339.09|3338.68|3336.92|3336.58|355
1755219300000|2025-08-15 00:55:00|3338.41|3338.11|3337.46|3337.16|3339|3338.69|3337.04|3336.68|363
1755219600000|2025-08-15 01:00:00|3337.61|3337.31|3337.54|3337.24|3338.07|3337.57|3335.72|3335.42|373
1755219900000|2025-08-15 01:05:00|3337.56|3337.26|3336.53|3336.23|3337.63|3337.33|3335.32|3334.9|348
1755220200000|2025-08-15 01:10:00|3336.56|3336.26|3336.77|3336.47|3337.07|3336.77|3335.96|3335.63|349
1755220500000|2025-08-15 01:15:00|3336.93|3336.63|3334.72|3334.42|3337.33|3337.03|3334.72|3334.42|297
1755220800000|2025-08-15 01:20:00|3334.57|3334.27|3335.57|3335.07|3335.57|3335.2|3333.62|3333.32|356
1755221100000|2025-08-15 01:25:00|3335.7|3335.4|3336.94|3336.64|3337.15|3336.71|3334.63|3334.21|296
1755221400000|2025-08-15 01:30:00|3336.89|3336.59|3337.37|3337.07|3337.74|3337.38|3335.6|3335.3|366
1755221700000|2025-08-15 01:35:00|3337.33|3337.03|3338.67|3338.37|3339.08|3338.65|3337.31|3337.01|330
1755222000000|2025-08-15 01:40:00|3338.75|3338.45|3338.91|3338.41|3339.55|3339.05|3337.89|3337.46|370
1755222300000|2025-08-15 01:45:00|3338.96|3338.46|3339.44|3338.94|3339.47|3339.17|3338.04|3337.67|361
1755222600000|2025-08-15 01:50:00|3339.27|3338.97|3339.77|3339.47|3340.66|3340.22|3339.22|3338.74|287
1755222900000|2025-08-15 01:55:00|3339.75|3339.45|3339.71|3339.41|3340.55|3340.13|3339.36|3339|228
1755223200000|2025-08-15 02:00:00|3339.7|3339.4|3339.82|3339.32|3340.22|3339.92|3339.35|3338.86|190
1755223500000|2025-08-15 02:05:00|3339.85|3339.55|3338.38|3338.08|3339.85|3339.55|3338.23|3337.87|247
1755223800000|2025-08-15 02:10:00|3338.39|3338.09|3338.77|3338.47|3339.23|3338.93|3338.38|3337.93|207
1755224100000|2025-08-15 02:15:00|3338.82|3338.52|3338.4|3338.1|3339.51|3339.09|3337.47|3337.05|242
1755224400000|2025-08-15 02:20:00|3338.45|3338.15|3337.83|3337.53|3338.45|3338.15|3337.61|3337.11|176
1755224700000|2025-08-15 02:25:00|3337.88|3337.58|3338.37|3338.07|3338.51|3338.07|3337|3336.7|265
1755225000000|2025-08-15 02:30:00|3338.36|3338.06|3339.63|3339.33|3340.27|3339.97|3337.78|3337.48|374
1755225300000|2025-08-15 02:35:00|3339.62|3339.32|3340.1|3339.8|3340.22|3339.84|3339.25|3338.84|201
1755225600000|2025-08-15 02:40:00|3340.33|3339.83|3339.59|3339.29|3340.6|3340.14|3338.58|3338.28|206
1755225900000|2025-08-15 02:45:00|3339.79|3339.37|3339.93|3339.43|3340.34|3339.96|3339.21|3338.91|235
1755226200000|2025-08-15 02:50:00|3339.97|3339.47|3340.03|3339.73|3340.54|3340.24|3339.58|3339.24|210
1755226500000|2025-08-15 02:55:00|3339.98|3339.68|3340.88|3340.38|3341.16|3340.86|3339.78|3339.48|216
1755226800000|2025-08-15 03:00:00|3340.92|3340.62|3340.65|3340.35|3341.69|3341.19|3340.26|3339.83|189
1755227100000|2025-08-15 03:05:00|3340.63|3340.33|3340.83|3340.53|3341.32|3340.95|3340.52|3340.02|157
1755227400000|2025-08-15 03:10:00|3340.78|3340.48|3341.35|3340.85|3341.39|3340.99|3340.64|3340.18|162
1755227700000|2025-08-15 03:15:00|3341.24|3340.94|3340.96|3340.46|3341.43|3341.04|3340.23|3339.85|197
1755228000000|2025-08-15 03:20:00|3340.81|3340.31|3340.83|3340.33|3341.04|3340.74|3340.55|3340.1|120
1755228300000|2025-08-15 03:25:00|3340.78|3340.48|3340.95|3340.65|3341.03|3340.73|3340.58|3340.21|76
1755228600000|2025-08-15 03:30:00|3341|3340.7|3343.89|3343.59|3344.53|3344.22|3340.98|3340.63|415
1755228900000|2025-08-15 03:35:00|3343.83|3343.53|3343.61|3343.31|3344.36|3343.95|3343.47|3343.04|181
1755229200000|2025-08-15 03:40:00|3343.57|3343.27|3342.36|3342.06|3343.78|3343.48|3342.19|3341.79|207
1755229500000|2025-08-15 03:45:00|3342.34|3342.04|3344.5|3344.2|3344.68|3344.38|3342.33|3342.03|207
1755229800000|2025-08-15 03:50:00|3344.49|3344.19|3344.07|3343.57|3344.87|3344.46|3343.88|3343.47|187
1755230100000|2025-08-15 03:55:00|3344.02|3343.52|3343.5|3343|3344.19|3343.79|3343.33|3342.83|131
1755230400000|2025-08-15 04:00:00|3343.41|3343.11|3344.66|3344.16|3345.3|3344.8|3343.37|3342.91|151
1755230700000|2025-08-15 04:05:00|3344.68|3344.18|3344.76|3344.26|3345.85|3345.35|3344.03|3343.53|261
1755231000000|2025-08-15 04:10:00|3344.58|3344.28|3345.5|3345.2|3345.89|3345.45|3344.52|3344.22|241
1755231300000|2025-08-15 04:15:00|3345.58|3345.28|3345.1|3344.8|3345.76|3345.39|3344.99|3344.57|184
1755231600000|2025-08-15 04:20:00|3345.09|3344.79|3345.4|3345.1|3345.91|3345.52|3344.86|3344.56|266
1755231900000|2025-08-15 04:25:00|3345.47|3345.17|3345.86|3345.56|3346.33|3345.98|3345.08|3344.78|340
1755232200000|2025-08-15 04:30:00|3345.75|3345.45|3345.5|3345.2|3346.97|3346.67|3345.5|3345.2|389
1755232500000|2025-08-15 04:35:00|3345.55|3345.25|3344.28|3343.98|3345.69|3345.39|3344.04|3343.59|299
1755232800000|2025-08-15 04:40:00|3344.3|3344|3345.15|3344.85|3345.28|3344.98|3343.56|3343.25|267
1755233100000|2025-08-15 04:45:00|3345.21|3344.91|3345.29|3344.99|3345.62|3345.32|3344.79|3344.37|204
1755233400000|2025-08-15 04:50:00|3345.3|3345|3344.47|3344.17|3345.32|3345.02|3344.17|3343.75|137
1755233700000|2025-08-15 04:55:00|3344.48|3344.18|3345.54|3345.04|3345.92|3345.42|3344.19|3343.76|188
1755234000000|2025-08-15 05:00:00|3345.59|3345.09|3348.35|3348.05|3348.53|3348.23|3345.27|3344.97|317
1755234300000|2025-08-15 05:05:00|3348.42|3348.12|3347.05|3346.55|3349.17|3348.82|3346.52|3346.22|333
1755234600000|2025-08-15 05:10:00|3347|3346.5|3346.16|3345.86|3347.36|3346.91|3346.05|3345.65|197
1755234900000|2025-08-15 05:15:00|3346.13|3345.83|3344.77|3344.47|3346.23|3345.93|3344.4|3344.1|281
1755235200000|2025-08-15 05:20:00|3344.8|3344.5|3344.3|3343.8|3344.92|3344.62|3343.16|3342.66|281
1755235500000|2025-08-15 05:25:00|3344.4|3343.9|3343.62|3343.32|3344.86|3344.49|3343.62|3343.32|168
1755235800000|2025-08-15 05:30:00|3343.51|3343.21|3343.82|3343.32|3344.79|3344.29|3342.21|3341.82|467
1755236100000|2025-08-15 05:35:00|3343.7|3343.4|3344.9|3344.6|3345.5|3345.15|3343.57|3343.27|220
1755236400000|2025-08-15 05:40:00|3344.85|3344.55|3347|3346.7|3347.19|3346.89|3344.83|3344.33|206
1755236700000|2025-08-15 05:45:00|3347.19|3346.89|3344.99|3344.69|3347.58|3347.28|3344.95|3344.46|286
1755237000000|2025-08-15 05:50:00|3345.04|3344.74|3345.29|3344.99|3345.29|3344.99|3343.97|3343.63|228
1755237300000|2025-08-15 05:55:00|3345.19|3344.89|3343.89|3343.59|3345.2|3344.9|3343.54|3343.24|211
1755237600000|2025-08-15 06:00:00|3343.96|3343.66|3343.22|3342.92|3344.27|3343.79|3342.3|3342|403
1755237900000|2025-08-15 06:05:00|3343.43|3342.93|3342.36|3342.06|3343.43|3342.97|3341.77|3341.47|378
1755238200000|2025-08-15 06:10:00|3342.5|3342|3342.11|3341.81|3342.92|3342.42|3341.49|3341.07|335
1755238500000|2025-08-15 06:15:00|3342.15|3341.85|3343.28|3342.98|3344.33|3343.89|3341.34|3341.04|378
1755238800000|2025-08-15 06:20:00|3343.09|3342.79|3341.83|3341.53|3344.44|3344.14|3341.28|3340.98|384
1755239100000|2025-08-15 06:25:00|3341.73|3341.23|3341.78|3341.48|3343.58|3343.28|3341.12|3340.62|325
1755239400000|2025-08-15 06:30:00|3341.84|3341.54|3342.3|3341.8|3342.79|3342.49|3341.15|3340.65|332
1755239700000|2025-08-15 06:35:00|3342.2|3341.7|3343.18|3342.88|3343.85|3343.48|3342.1|3341.65|317
1755240000000|2025-08-15 06:40:00|3343.13|3342.83|3341.9|3341.4|3344.1|3343.8|3341.57|3341.27|226
1755240300000|2025-08-15 06:45:00|3341.93|3341.43|3343.38|3343.08|3343.72|3343.42|3341.52|3341.02|203
1755240600000|2025-08-15 06:50:00|3343.4|3343.1|3342.17|3341.87|3343.59|3343.29|3341.75|3341.31|283
1755240900000|2025-08-15 06:55:00|3342.15|3341.85|3340.51|3340.01|3342.15|3341.85|3340.28|3339.8|397
1755241200000|2025-08-15 07:00:00|3340.71|3340.21|3342.14|3341.84|3342.3|3341.89|3340.5|3340|344
1755241500000|2025-08-15 07:05:00|3341.97|3341.67|3341.37|3341.07|3343.06|3342.76|3340.2|3339.71|483
1755241800000|2025-08-15 07:10:00|3341.56|3341.06|3342.33|3341.83|3342.41|3341.94|3340.94|3340.64|295
1755242100000|2025-08-15 07:15:00|3342.18|3341.88|3344.78|3344.28|3344.8|3344.3|3341.95|3341.58|327
1755242400000|2025-08-15 07:20:00|3344.64|3344.34|3345.41|3345.11|3345.98|3345.49|3344.58|3344.08|497
1755242700000|2025-08-15 07:25:00|3345.4|3345.1|3345.01|3344.71|3346.25|3345.92|3344.41|3344.11|350
1755243000000|2025-08-15 07:30:00|3344.96|3344.66|3343.15|3342.65|3345.65|3345.2|3342.85|3342.55|441
1755243300000|2025-08-15 07:35:00|3343.22|3342.72|3341|3340.7|3343.22|3342.72|3340.82|3340.32|502
1755243600000|2025-08-15 07:40:00|3340.97|3340.67|3343.49|3343.19|3344.28|3343.98|3340.59|3340.29|476
1755243900000|2025-08-15 07:45:00|3343.44|3343.14|3344|3343.7|3344.87|3344.57|3343.03|3342.6|358
1755244200000|2025-08-15 07:50:00|3343.94|3343.64|3345.3|3345|3345.57|3345.27|3343.71|3343.37|316
1755244500000|2025-08-15 07:55:00|3345.31|3345.01|3346.4|3345.9|3347.13|3346.63|3345.31|3344.99|464
1755244800000|2025-08-15 08:00:00|3346.23|3345.93|3346.93|3346.43|3348.71|3348.41|3346.05|3345.55|581
1755245100000|2025-08-15 08:05:00|3346.78|3346.48|3344.78|3344.48|3347.08|3346.59|3343.93|3343.63|452
1755245400000|2025-08-15 08:10:00|3344.68|3344.38|3341.91|3341.61|3344.89|3344.45|3341.91|3341.61|330
1755245700000|2025-08-15 08:15:00|3341.93|3341.63|3341.21|3340.91|3342.29|3341.87|3340.56|3340.26|455
1755246000000|2025-08-15 08:20:00|3341.26|3340.96|3341.12|3340.62|3342.75|3342.41|3340.5|3340.08|382
1755246300000|2025-08-15 08:25:00|3341.02|3340.52|3339.57|3339.27|3342.69|3342.19|3338.98|3338.68|480
1755246600000|2025-08-15 08:30:00|3339.47|3339.17|3341.16|3340.86|3341.58|3341.08|3339.03|3338.6|380
1755246900000|2025-08-15 08:35:00|3341.17|3340.87|3339.63|3339.33|3341.72|3341.42|3339.17|3338.8|304
1755247200000|2025-08-15 08:40:00|3339.59|3339.29|3339.72|3339.42|3340.69|3340.22|3338.58|3338.28|331
1755247500000|2025-08-15 08:45:00|3339.62|3339.32|3342.46|3342.16|3342.91|3342.61|3339.32|3339.02|440
1755247800000|2025-08-15 08:50:00|3342.48|3342.18|3341.12|3340.62|3342.91|3342.61|3340.91|3340.44|448
1755248100000|2025-08-15 08:55:00|3341.57|3341.07|3341.36|3340.86|3342.34|3342.02|3340.54|3340.24|494
1755248400000|2025-08-15 09:00:00|3341.26|3340.76|3342.09|3341.79|3342.75|3342.33|3340.88|3340.38|293
1755248700000|2025-08-15 09:05:00|3341.99|3341.69|3339.45|3339.15|3342.37|3342.04|3338.65|3338.35|385
1755249000000|2025-08-15 09:10:00|3339.44|3338.94|3339.97|3339.47|3341.61|3341.31|3338.71|3338.26|579
1755249300000|2025-08-15 09:15:00|3339.7|3339.4|3342.46|3342.16|3342.5|3342.2|3338.87|3338.57|426
1755249600000|2025-08-15 09:20:00|3342.59|3342.09|3344.72|3344.42|3345.22|3344.92|3341.82|3341.39|543
1755249900000|2025-08-15 09:25:00|3344.43|3344.13|3344.43|3343.93|3344.66|3344.35|3342.67|3342.18|398
1755250200000|2025-08-15 09:30:00|3344.31|3343.81|3343.64|3343.34|3344.98|3344.68|3343.41|3343.07|509
1755250500000|2025-08-15 09:35:00|3343.73|3343.43|3342.12|3341.82|3344.21|3343.91|3341.63|3341.33|494
1755250800000|2025-08-15 09:40:00|3342.02|3341.72|3342.21|3341.91|3342.46|3342.16|3340.74|3340.44|388
1755251100000|2025-08-15 09:45:00|3342.19|3341.89|3341.78|3341.48|3343.26|3342.96|3341.72|3341.42|256
1755251400000|2025-08-15 09:50:00|3341.83|3341.53|3342.81|3342.51|3343.25|3342.75|3341.17|3340.87|279
1755251700000|2025-08-15 09:55:00|3342.77|3342.47|3343|3342.7|3343.68|3343.21|3342.39|3341.92|283
1755252000000|2025-08-15 10:00:00|3342.99|3342.69|3341.9|3341.6|3342.99|3342.69|3340.92|3340.62|302
1755252300000|2025-08-15 10:05:00|3341.91|3341.61|3340.35|3340.05|3342.11|3341.81|3339.67|3339.37|397
1755252600000|2025-08-15 10:10:00|3340.42|3340.12|3340.52|3340.02|3341.44|3341.01|3339.77|3339.27|359
1755252900000|2025-08-15 10:15:00|3340.42|3340.12|3340.38|3340.08|3341.62|3341.21|3339.19|3338.85|399
1755253200000|2025-08-15 10:20:00|3340.22|3339.92|3340.39|3340.09|3340.92|3340.62|3339.58|3339.28|184
1755253500000|2025-08-15 10:25:00|3340.5|3340|3338.44|3338.14|3340.5|3340.19|3337.53|3337.23|477
1755253800000|2025-08-15 10:30:00|3338.42|3338.12|3339.53|3339.23|3339.59|3339.29|3337.57|3337.27|405
1755254100000|2025-08-15 10:35:00|3339.48|3339.18|3338.06|3337.76|3339.77|3339.47|3337.67|3337.37|274
1755254400000|2025-08-15 10:40:00|3338.07|3337.77|3338.29|3337.99|3339.28|3338.95|3337.05|3336.58|338
1755254700000|2025-08-15 10:45:00|3338.28|3337.98|3340.49|3340.19|3340.7|3340.25|3338.12|3337.82|360
1755255000000|2025-08-15 10:50:00|3340.48|3340.18|3338.29|3337.79|3340.78|3340.38|3338.02|3337.72|388
1755255300000|2025-08-15 10:55:00|3338.11|3337.81|3337.96|3337.66|3338.43|3338.13|3336.5|3336.2|369
1755255600000|2025-08-15 11:00:00|3337.9|3337.6|3339.95|3339.65|3339.99|3339.69|3337.31|3337.01|407
1755255900000|2025-08-15 11:05:00|3340.09|3339.79|3338.78|3338.28|3340.79|3340.49|3338.3|3337.8|373
1755256200000|2025-08-15 11:10:00|3338.73|3338.23|3339.82|3339.52|3339.82|3339.52|3338.05|3337.61|251
1755256500000|2025-08-15 11:15:00|3339.83|3339.53|3339.52|3339.22|3340.21|3339.91|3339.22|3338.82|219
1755256800000|2025-08-15 11:20:00|3339.48|3339.18|3339.23|3338.93|3339.63|3339.33|3338.12|3337.82|212
1755257100000|2025-08-15 11:25:00|3339.28|3338.98|3340.42|3340.12|3340.73|3340.36|3339.17|3338.87|168
1755257400000|2025-08-15 11:30:00|3340.38|3340.08|3342.22|3341.72|3343.02|3342.71|3340.02|3339.67|401
1755257700000|2025-08-15 11:35:00|3342.12|3341.62|3343.51|3343.21|3343.7|3343.37|3341.37|3340.87|424
1755258000000|2025-08-15 11:40:00|3343.56|3343.26|3343.4|3342.9|3344.3|3343.95|3343.02|3342.72|561
1755258300000|2025-08-15 11:45:00|3343.44|3343.14|3342.47|3342.17|3343.75|3343.45|3342.17|3341.87|343
1755258600000|2025-08-15 11:50:00|3342.66|3342.16|3343.46|3343.16|3343.81|3343.51|3342.06|3341.62|401
1755258900000|2025-08-15 11:55:00|3343.42|3343.12|3342.44|3342.14|3344.28|3343.98|3342.41|3342.11|406
1755259200000|2025-08-15 12:00:00|3342.43|3342.13|3341.74|3341.44|3343.1|3342.8|3341.44|3341.14|325
1755259500000|2025-08-15 12:05:00|3341.69|3341.39|3339.49|3339.19|3341.69|3341.39|3339.19|3338.88|412
1755259800000|2025-08-15 12:10:00|3339.44|3339.14|3339.33|3339.03|3341.28|3340.98|3339.14|3338.66|488
1755260100000|2025-08-15 12:15:00|3339.08|3338.78|3338.18|3337.68|3340.08|3339.71|3337.69|3337.39|519
1755260400000|2025-08-15 12:20:00|3338.68|3338.18|3338.59|3338.29|3340.12|3339.82|3337.87|3337.57|665
1755260700000|2025-08-15 12:25:00|3338.77|3338.47|3339.9|3334.9|3339.9|3339.12|3337.36|3334.76|516
1755261000000|2025-08-15 12:30:00|3339.75|3335.16|3339.2|3338.9|3339.84|3339.54|3333.82|3333.32|1293
1755261300000|2025-08-15 12:35:00|3339.25|3338.95|3341.33|3341.03|3342.04|3341.74|3337.3|3336.9|1002
1755261600000|2025-08-15 12:40:00|3341.59|3341.09|3342.93|3342.63|3343.95|3343.65|3341.14|3340.71|1028
1755261900000|2025-08-15 12:45:00|3343.03|3342.73|3342.32|3342.02|3344.16|3343.86|3341.18|3340.8|712
1755262200000|2025-08-15 12:50:00|3342.38|3342.08|3340.54|3340.24|3343.05|3342.71|3340.47|3340.17|593
1755262500000|2025-08-15 12:55:00|3340.62|3340.32|3342.74|3342.44|3343.77|3343.47|3340.39|3340.01|558
1755262800000|2025-08-15 13:00:00|3342.76|3342.46|3342.15|3341.85|3346.31|3346.01|3341.43|3341.13|1046
1755263100000|2025-08-15 13:05:00|3342.13|3341.83|3341.39|3341.09|3343.53|3343.16|3341.08|3340.78|645
1755263400000|2025-08-15 13:10:00|3341.42|3341.12|3341.55|3341.05|3342.33|3342.03|3340.62|3340.32|405
1755263700000|2025-08-15 13:15:00|3341.52|3341.02|3337.61|3337.31|3341.81|3341.51|3336.83|3336.53|737
1755264000000|2025-08-15 13:20:00|3337.49|3337.19|3339|3338.7|3341.9|3341.55|3337.49|3337.19|906
1755264300000|2025-08-15 13:25:00|3339.2|3338.9|3338.8|3338.5|3339.63|3339.2|3336.77|3336.46|688
1755264600000|2025-08-15 13:30:00|3338.6|3338.3|3337.04|3336.54|3340.38|3340.08|3335.99|3335.69|831
1755264900000|2025-08-15 13:35:00|3337.05|3336.55|3336.81|3336.51|3339.34|3338.84|3336.17|3335.87|937
1755265200000|2025-08-15 13:40:00|3336.71|3336.41|3336.55|3336.25|3337.01|3336.69|3335.12|3334.82|737
1755265500000|2025-08-15 13:45:00|3336.5|3336.2|3335.93|3335.63|3336.65|3336.35|3334.03|3333.73|937
1755265800000|2025-08-15 13:50:00|3336.15|3335.65|3334.2|3333.9|3336.19|3335.72|3332.95|3332.65|965
1755266100000|2025-08-15 13:55:00|3334.17|3333.87|3335.92|3335.42|3337.7|3337.4|3334.06|3333.76|900
1755266400000|2025-08-15 14:00:00|3335.72|3335.22|3337.51|3337.01|3338.34|3338.04|3335.52|3335.09|833
1755266700000|2025-08-15 14:05:00|3337.54|3337.04|3338.49|3338.19|3341.12|3340.82|3337.47|3337.04|917
1755267000000|2025-08-15 14:10:00|3338.31|3338.01|3338.81|3338.51|3340.47|3339.97|3338.05|3337.56|687
1755267300000|2025-08-15 14:15:00|3338.86|3338.56|3341.79|3341.49|3342.83|3342.53|3338.35|3337.86|729
1755267600000|2025-08-15 14:20:00|3341.89|3341.59|3340.98|3340.68|3342.84|3342.54|3340.68|3340.21|653
1755267900000|2025-08-15 14:25:00|3341.03|3340.73|3338.72|3338.42|3341.49|3341.19|3338.58|3338.28|594
1755268200000|2025-08-15 14:30:00|3338.82|3338.52|3340.81|3340.51|3341.68|3341.38|3338.63|3338.33|703
1755268500000|2025-08-15 14:35:00|3340.82|3340.52|3342.02|3341.72|3342.74|3342.44|3340.81|3340.38|448
1755268800000|2025-08-15 14:40:00|3342.13|3341.83|3342.19|3341.89|3343.64|3343.34|3341.79|3341.32|563
1755269100000|2025-08-15 14:45:00|3342.29|3341.99|3342.14|3341.84|3342.66|3342.19|3340.63|3340.15|482
1755269400000|2025-08-15 14:50:00|3342.18|3341.88|3342.39|3342.09|3343.73|3343.43|3341.27|3340.97|513
1755269700000|2025-08-15 14:55:00|3342.32|3342.02|3342.01|3341.71|3343.08|3342.78|3341.79|3341.35|403
1755270000000|2025-08-15 15:00:00|3341.96|3341.66|3343.86|3343.36|3344.43|3344.13|3341.96|3341.66|527
1755270300000|2025-08-15 15:05:00|3343.84|3343.34|3343.48|3342.98|3345.04|3344.66|3342.12|3341.82|536
1755270600000|2025-08-15 15:10:00|3343.58|3343.08|3342.8|3342.3|3343.72|3343.36|3342.22|3341.81|359
1755270900000|2025-08-15 15:15:00|3342.85|3342.35|3343.64|3343.34|3344.1|3343.8|3342.22|3341.92|501
1755271200000|2025-08-15 15:20:00|3343.66|3343.36|3343.77|3343.47|3344.06|3343.76|3342.55|3342.25|396
1755271500000|2025-08-15 15:25:00|3343.76|3343.46|3343.67|3343.17|3344.4|3344.1|3342.96|3342.66|411
1755271800000|2025-08-15 15:30:00|3343.53|3343.23|3343.96|3343.66|3345.19|3344.8|3343.36|3342.86|392
1755272100000|2025-08-15 15:35:00|3344.05|3343.75|3343.9|3343.6|3345.04|3344.74|3343.38|3343.08|342
1755272400000|2025-08-15 15:40:00|3343.97|3343.47|3342.74|3342.44|3344.45|3343.95|3342.29|3341.91|371
1755272700000|2025-08-15 15:45:00|3342.72|3342.42|3342.99|3342.69|3343.85|3343.55|3341.53|3341.23|435
1755273000000|2025-08-15 15:50:00|3343.01|3342.71|3342.39|3342.09|3343.38|3343.08|3341.92|3341.51|337
1755273300000|2025-08-15 15:55:00|3342.5|3342.2|3342.67|3342.37|3342.83|3342.53|3342.06|3341.62|254
1755273600000|2025-08-15 16:00:00|3342.72|3342.42|3341.64|3341.34|3342.78|3342.45|3341.31|3340.89|292
1755273900000|2025-08-15 16:05:00|3341.54|3341.24|3341.07|3340.77|3341.61|3341.28|3339.81|3339.44|395
1755274200000|2025-08-15 16:10:00|3341.13|3340.83|3340.1|3339.8|3341.29|3340.99|3340.02|3339.61|356
1755274500000|2025-08-15 16:15:00|3340.07|3339.77|3339.31|3339.01|3340.85|3340.39|3338.8|3338.5|359
1755274800000|2025-08-15 16:20:00|3339.3|3339|3337.97|3337.67|3339.3|3339|3337.17|3336.76|365
1755275100000|2025-08-15 16:25:00|3338.07|3337.77|3339.03|3338.73|3339.41|3339.08|3337.36|3337.06|423
1755275400000|2025-08-15 16:30:00|3339.06|3338.76|3338.46|3338.16|3339.39|3339.04|3337.97|3337.67|346
1755275700000|2025-08-15 16:35:00|3338.66|3338.36|3339.48|3339.18|3339.72|3339.42|3337.92|3337.61|285
1755276000000|2025-08-15 16:40:00|3339.53|3339.23|3338.87|3338.37|3339.71|3339.38|3338.73|3338.37|205
1755276300000|2025-08-15 16:45:00|3338.83|3338.53|3337.69|3337.19|3338.85|3338.53|3337.63|3337.13|243
1755276600000|2025-08-15 16:50:00|3337.73|3337.43|3337.02|3336.72|3337.95|3337.57|3336.18|3335.88|301
1755276900000|2025-08-15 16:55:00|3336.97|3336.67|3338.38|3338.08|3338.49|3338.19|3336.59|3336.29|287
1755277200000|2025-08-15 17:00:00|3338.39|3338.09|3337.23|3336.93|3339.19|3338.89|3337.19|3336.82|285
1755277500000|2025-08-15 17:05:00|3337.26|3336.96|3335.63|3335.13|3337.37|3337.07|3335.42|3335.08|356
1755277800000|2025-08-15 17:10:00|3335.68|3335.18|3336.18|3335.88|3336.29|3335.98|3335.58|3335.13|243
1755278100000|2025-08-15 17:15:00|3336.16|3335.86|3336.59|3336.29|3337.66|3337.16|3336.15|3335.85|291
1755278400000|2025-08-15 17:20:00|3336.56|3336.26|3337.19|3336.89|3337.7|3337.4|3336.23|3335.93|251
1755278700000|2025-08-15 17:25:00|3337.22|3336.92|3336.82|3336.52|3337.79|3337.4|3336.44|3336.14|273
1755279000000|2025-08-15 17:30:00|3336.97|3336.67|3336.54|3336.04|3337.1|3336.8|3335.96|3335.62|294
1755279300000|2025-08-15 17:35:00|3336.39|3336.09|3337.16|3336.86|3337.51|3337.1|3336.19|3335.89|209
1755279600000|2025-08-15 17:40:00|3337.19|3336.89|3337.12|3336.82|3337.66|3337.36|3336.7|3336.4|197
1755279900000|2025-08-15 17:45:00|3336.98|3336.68|3336.74|3336.24|3337.09|3336.79|3336.14|3335.84|255
1755280200000|2025-08-15 17:50:00|3336.48|3336.18|3336.1|3335.8|3336.99|3336.56|3335.79|3335.49|147
1755280500000|2025-08-15 17:55:00|3336.06|3335.76|3336.34|3336.04|3336.61|3336.31|3335.79|3335.49|159
1755280800000|2025-08-15 18:00:00|3336.46|3336.16|3335.88|3335.58|3336.79|3336.49|3334.96|3334.66|281
1755281100000|2025-08-15 18:05:00|3335.89|3335.59|3335.7|3335.4|3336.23|3335.82|3335.09|3334.79|231
1755281400000|2025-08-15 18:10:00|3335.94|3335.44|3336.43|3336.13|3336.71|3336.37|3335.44|3335.14|240
1755281700000|2025-08-15 18:15:00|3336.5|3336.2|3336.72|3336.42|3337.22|3336.78|3336.46|3336.01|190
1755282000000|2025-08-15 18:20:00|3336.74|3336.44|3338.24|3337.94|3338.38|3338.08|3336.51|3336.21|273
1755282300000|2025-08-15 18:25:00|3338.29|3337.99|3337.44|3337.14|3338.45|3338.15|3337.31|3337.01|373
1755282600000|2025-08-15 18:30:00|3337.42|3337.12|3337.5|3337.2|3337.95|3337.65|3337.14|3336.84|257
1755282900000|2025-08-15 18:35:00|3337.47|3337.17|3337.3|3337|3337.58|3337.28|3337.1|3336.8|110
1755283200000|2025-08-15 18:40:00|3337.26|3336.96|3336.98|3336.68|3337.39|3337.09|3336.75|3336.45|136
1755283500000|2025-08-15 18:45:00|3336.96|3336.66|3336.49|3336.19|3336.96|3336.66|3335.88|3335.58|202
1755283800000|2025-08-15 18:50:00|3336.74|3336.24|3336.2|3335.9|3336.74|3336.29|3335.96|3335.5|136
1755284100000|2025-08-15 18:55:00|3336.1|3335.8|3336.17|3335.87|3336.78|3336.48|3335.77|3335.3|203
1755284400000|2025-08-15 19:00:00|3336.15|3335.85|3335.76|3335.46|3336.23|3335.85|3334.89|3334.59|229
1755284700000|2025-08-15 19:05:00|3335.73|3335.43|3336.16|3335.86|3336.17|3335.87|3334.72|3334.42|213
1755285000000|2025-08-15 19:10:00|3336.24|3335.94|3335.7|3335.4|3336.72|3336.29|3335.57|3335.27|228
1755285300000|2025-08-15 19:15:00|3335.72|3335.42|3335.79|3335.49|3336.49|3336.06|3335.62|3335.32|180
1755285600000|2025-08-15 19:20:00|3335.75|3335.45|3336.18|3335.88|3336.21|3335.91|3335.37|3335.07|136
1755285900000|2025-08-15 19:25:00|3336.19|3335.89|3337.63|3337.33|3337.71|3337.41|3335.7|3335.4|219
1755286200000|2025-08-15 19:30:00|3337.65|3337.35|3337.94|3337.64|3338.2|3337.9|3337.21|3336.91|258
1755286500000|2025-08-15 19:35:00|3337.99|3337.69|3337.7|3337.4|3338.67|3338.17|3337.58|3337.26|201
1755286800000|2025-08-15 19:40:00|3337.77|3337.47|3337.14|3336.84|3337.83|3337.53|3337.08|3336.61|129
1755287100000|2025-08-15 19:45:00|3337.19|3336.89|3337.37|3337.07|3337.84|3337.54|3336.82|3336.52|162
1755287400000|2025-08-15 19:50:00|3337.46|3337.16|3338.66|3338.36|3338.74|3338.44|3337.46|3337.16|204
1755287700000|2025-08-15 19:55:00|3338.64|3338.34|3339.38|3338.88|3340.1|3339.7|3338.4|3337.97|301
1755288000000|2025-08-15 20:00:00|3339.1|3338.6|3339.44|3339.14|3339.89|3339.59|3338.58|3338.23|241
1755288300000|2025-08-15 20:05:00|3339.54|3339.24|3338.86|3338.56|3339.64|3339.34|3338.3|3337.8|127
1755288600000|2025-08-15 20:10:00|3338.94|3338.64|3338.85|3338.35|3339.19|3338.69|3338.35|3337.85|82
1755288900000|2025-08-15 20:15:00|3338.76|3338.26|3337.99|3337.49|3338.85|3338.35|3337.84|3337.34|93
1755289200000|2025-08-15 20:20:00|3338.02|3337.52|3337.58|3337.28|3338.43|3338|3337.42|3337.12|169
1755289500000|2025-08-15 20:25:00|3337.67|3337.17|3337.01|3336.71|3337.67|3337.26|3336.7|3336.4|188
1755289800000|2025-08-15 20:30:00|3336.95|3336.65|3336.94|3336.64|3337.94|3337.45|3336.9|3336.6|194
1755290100000|2025-08-15 20:35:00|3336.99|3336.69|3337.45|3336.95|3337.82|3337.32|3336.99|3336.51|62
1755290400000|2025-08-15 20:40:00|3337.47|3336.97|3336.55|3336.05|3337.58|3337.08|3336.48|3335.98|187
1755290700000|2025-08-15 20:45:00|3336.52|3336.02|3336.2|3335.7|3337.43|3336.93|3336.2|3335.7|145
1755291000000|2025-08-15 20:50:00|3336.3|3335.8|3336.28|3335.78|3336.95|3336.49|3336.05|3335.55|260
1755291300000|2025-08-15 20:55:00|3336.18|3335.68|3336.16|3335.66|3336.79|3336.32|3335.59|3335.24|296
1755468000000|2025-08-17 22:00:00|3336.94|3336.14|3335.14|3334.64|3338.43|3336.96|3333.16|3331.54|619
1755468300000|2025-08-17 22:05:00|3335.2|3334.7|3334.23|3333.73|3335.91|3335.5|3333.41|3333.1|336
1755468600000|2025-08-17 22:10:00|3334.05|3333.75|3333.78|3333.48|3335.27|3334.77|3333.44|3333.14|205
1755468900000|2025-08-17 22:15:00|3333.71|3333.21|3334.12|3333.82|3334.92|3334.59|3333.36|3333.04|237
1755469200000|2025-08-17 22:20:00|3334.62|3334.12|3335.53|3335.03|3335.6|3335.11|3334|3333.7|137
1755469500000|2025-08-17 22:25:00|3335.58|3335.08|3335.39|3335.09|3335.74|3335.29|3334.68|3334.38|118
1755469800000|2025-08-17 22:30:00|3335.26|3334.96|3334.86|3334.56|3335.29|3334.96|3334.34|3334.04|109
1755470100000|2025-08-17 22:35:00|3334.95|3334.45|3334.72|3334.42|3334.95|3334.61|3334.18|3333.69|118
1755470400000|2025-08-17 22:40:00|3334.65|3334.35|3334.92|3334.62|3335.65|3335.25|3334.58|3334.26|107
1755470700000|2025-08-17 22:45:00|3334.85|3334.55|3334.8|3334.5|3335.48|3335.08|3334.75|3334.28|66
1755471000000|2025-08-17 22:50:00|3334.76|3334.46|3334.54|3334.24|3334.85|3334.46|3334.31|3333.95|81
1755471300000|2025-08-17 22:55:00|3334.55|3334.25|3334.66|3334.16|3335.06|3334.73|3334.49|3334.11|77
1755471600000|2025-08-17 23:00:00|3334.62|3334.12|3333.24|3332.94|3334.91|3334.46|3332.93|3332.43|221
1755471900000|2025-08-17 23:05:00|3333.49|3332.99|3333.42|3333.12|3334.11|3333.66|3332.74|3332.44|220
1755472200000|2025-08-17 23:10:00|3333.47|3332.97|3330.6|3330.3|3333.86|3333.41|3330.41|3330.09|341
1755472500000|2025-08-17 23:15:00|3330.9|3330.4|3325|3324.7|3330.96|3330.62|3324.09|3323.68|747
1755472800000|2025-08-17 23:20:00|3324.75|3324.45|3325.71|3325.41|3326.97|3326.47|3323.76|3323.3|470
1755473100000|2025-08-17 23:25:00|3325.74|3325.24|3329.16|3328.66|3330.17|3329.67|3325.46|3325.01|362
1755473400000|2025-08-17 23:30:00|3329.26|3328.76|3328.79|3328.49|3329.99|3329.49|3328.03|3327.58|229
1755473700000|2025-08-17 23:35:00|3328.8|3328.5|3328.51|3328.21|3329.56|3329.06|3328.11|3327.65|156
1755474000000|2025-08-17 23:40:00|3328.62|3328.32|3328.56|3328.26|3329.14|3328.71|3328.37|3327.95|144
1755474300000|2025-08-17 23:45:00|3328.51|3328.21|3327.9|3327.6|3328.64|3328.23|3326.95|3326.58|267
1755474600000|2025-08-17 23:50:00|3327.88|3327.58|3328.29|3327.99|3328.72|3328.42|3326.59|3326.18|231
1755474900000|2025-08-17 23:55:00|3328.42|3327.92|3327.55|3327.05|3328.47|3328.14|3325.91|3325.45|255
1755475200000|2025-08-18 00:00:00|3327.5|3327|3328.85|3328.55|3329.49|3328.99|3326.98|3326.67|371
1755475500000|2025-08-18 00:05:00|3328.79|3328.49|3331.8|3331.3|3332.01|3331.71|3328.56|3328.18|413
1755475800000|2025-08-18 00:10:00|3331.79|3331.29|3335.13|3334.63|3335.44|3335.14|3331.75|3331.25|470
1755476100000|2025-08-18 00:15:00|3335.11|3334.61|3337.94|3337.44|3337.99|3337.55|3334.28|3333.85|479
1755476400000|2025-08-18 00:20:00|3337.99|3337.49|3339.63|3339.33|3342.54|3342.11|3337.65|3337.18|886
1755476700000|2025-08-18 00:25:00|3339.54|3339.24|3340.52|3340.02|3340.65|3340.35|3337.69|3337.28|531
1755477000000|2025-08-18 00:30:00|3340.59|3340.09|3340.34|3340.04|3340.86|3340.56|3339.05|3338.55|423
1755477300000|2025-08-18 00:35:00|3340.35|3340.05|3341.36|3341.06|3341.5|3341.15|3339.41|3339.06|305
1755477600000|2025-08-18 00:40:00|3341.35|3341.05|3341.09|3340.59|3341.71|3341.21|3340.61|3340.17|271
1755477900000|2025-08-18 00:45:00|3341|3340.5|3342.58|3342.28|3342.89|3342.59|3340.53|3340.09|297
1755478200000|2025-08-18 00:50:00|3342.47|3342.17|3341.27|3340.97|3342.94|3342.64|3340.6|3340.15|330
1755478500000|2025-08-18 00:55:00|3341.29|3340.99|3340.74|3340.44|3341.55|3341.05|3340.38|3340.08|170
1755478800000|2025-08-18 01:00:00|3340.63|3340.33|3340.8|3340.5|3344.11|3343.74|3340.25|3339.76|660
1755479100000|2025-08-18 01:05:00|3340.84|3340.54|3343.16|3342.86|3343.41|3343.11|3340.39|3339.96|529
1755479400000|2025-08-18 01:10:00|3343.08|3342.78|3342.87|3342.37|3344.5|3344.1|3342.08|3341.62|501
1755479700000|2025-08-18 01:15:00|3342.91|3342.61|3342.62|3342.32|3344.22|3343.85|3341.84|3341.4|410
1755480000000|2025-08-18 01:20:00|3342.67|3342.37|3341.33|3341.03|3342.95|3342.48|3341.11|3340.78|519
1755480300000|2025-08-18 01:25:00|3341.36|3341.06|3340.57|3340.27|3341.73|3341.38|3339.83|3339.53|306
1755480600000|2025-08-18 01:30:00|3340.6|3340.3|3340.87|3340.57|3341.36|3341.06|3339.67|3339.28|367
1755480900000|2025-08-18 01:35:00|3340.8|3340.5|3344.22|3343.72|3344.59|3344.09|3340.66|3340.34|434
1755481200000|2025-08-18 01:40:00|3344.27|3343.77|3344.56|3344.26|3345.92|3345.45|3343.58|3343.16|459
1755481500000|2025-08-18 01:45:00|3344.45|3344.15|3345.95|3345.65|3346.2|3345.88|3343.71|3343.21|528
1755481800000|2025-08-18 01:50:00|3345.97|3345.67|3346.69|3346.39|3347.65|3347.28|3345.81|3345.46|453
1755482100000|2025-08-18 01:55:00|3346.79|3346.49|3346.9|3346.6|3347.34|3346.84|3345.35|3344.85|310
1755482400000|2025-08-18 02:00:00|3346.8|3346.5|3346.11|3345.81|3348.1|3347.6|3346.08|3345.78|330
1755482700000|2025-08-18 02:05:00|3346.09|3345.79|3346.23|3345.93|3346.88|3346.47|3344.98|3344.48|341
1755483000000|2025-08-18 02:10:00|3346.22|3345.92|3344.55|3344.05|3346.31|3346.01|3344.55|3344.05|244
1755483300000|2025-08-18 02:15:00|3344.45|3343.95|3343.8|3343.5|3344.96|3344.66|3343.56|3343.1|331
1755483600000|2025-08-18 02:20:00|3343.81|3343.31|3343.69|3343.39|3344.62|3344.12|3343.16|3342.67|236
1755483900000|2025-08-18 02:25:00|3343.7|3343.4|3342.9|3342.6|3344.02|3343.72|3342.51|3342.01|233
1755484200000|2025-08-18 02:30:00|3343.04|3342.54|3343.88|3343.38|3344.79|3344.29|3342.77|3342.27|338
1755484500000|2025-08-18 02:35:00|3343.93|3343.43|3344.1|3343.6|3345.16|3344.71|3343.54|3343.21|265
1755484800000|2025-08-18 02:40:00|3344.02|3343.72|3344.41|3344.11|3344.92|3344.42|3343.04|3342.64|235
1755485100000|2025-08-18 02:45:00|3344.36|3344.06|3343.12|3342.62|3344.54|3344.16|3342.76|3342.46|217
1755485400000|2025-08-18 02:50:00|3343.02|3342.52|3343.26|3342.96|3343.97|3343.67|3343.02|3342.52|168
1755485700000|2025-08-18 02:55:00|3343.16|3342.86|3343.34|3343.04|3343.95|3343.56|3343.06|3342.63|139
1755486000000|2025-08-18 03:00:00|3343.29|3342.99|3345.44|3345.14|3346.27|3345.97|3343.29|3342.95|313
1755486300000|2025-08-18 03:05:00|3345.46|3345.16|3344.48|3343.98|3345.98|3345.56|3344.33|3343.83|207
1755486600000|2025-08-18 03:10:00|3344.26|3343.96|3344.35|3344.05|3344.82|3344.52|3343.98|3343.62|153
1755486900000|2025-08-18 03:15:00|3344.33|3344.03|3346.03|3345.73|3346.07|3345.74|3344.29|3343.99|170
1755487200000|2025-08-18 03:20:00|3346.05|3345.75|3346.6|3346.3|3347.13|3346.82|3346|3345.7|281
1755487500000|2025-08-18 03:25:00|3346.68|3346.38|3347.14|3346.64|3347.32|3346.91|3346.1|3345.6|274
1755487800000|2025-08-18 03:30:00|3347.18|3346.68|3348.06|3347.56|3348.42|3347.95|3346.78|3346.28|222
1755488100000|2025-08-18 03:35:00|3348.07|3347.57|3347.89|3347.59|3348.81|3348.51|3347.81|3347.33|202
1755488400000|2025-08-18 03:40:00|3347.92|3347.62|3348.46|3348.16|3348.51|3348.21|3347.48|3347.04|220
1755488700000|2025-08-18 03:45:00|3348.49|3348.19|3350.93|3350.63|3351.45|3351.15|3348.48|3347.98|325
1755489000000|2025-08-18 03:50:00|3350.88|3350.58|3349.45|3348.95|3352.22|3351.72|3349.18|3348.68|581
1755489300000|2025-08-18 03:55:00|3349.15|3348.65|3347.42|3347.12|3349.78|3349.48|3346.64|3346.14|387
1755489600000|2025-08-18 04:00:00|3347.37|3347.07|3349.07|3348.57|3349.23|3348.78|3346.98|3346.68|263
1755489900000|2025-08-18 04:05:00|3349.1|3348.6|3350.1|3349.8|3350.61|3350.28|3349.1|3348.6|266
1755490200000|2025-08-18 04:10:00|3350.12|3349.82|3351.15|3350.85|3351.33|3350.96|3349.49|3349.09|203
1755490500000|2025-08-18 04:15:00|3351.05|3350.75|3351.54|3351.04|3351.95|3351.65|3350.61|3350.13|251
1755490800000|2025-08-18 04:20:00|3351.74|3351.24|3351.44|3350.94|3353.27|3352.77|3351.21|3350.71|352
1755491100000|2025-08-18 04:25:00|3351.43|3350.93|3352.6|3352.1|3352.71|3352.28|3350.68|3350.33|226
1755491400000|2025-08-18 04:30:00|3352.54|3352.04|3353.49|3352.99|3354.36|3354.06|3352.54|3352.04|413
1755491700000|2025-08-18 04:35:00|3353.45|3352.95|3354.48|3353.98|3354.63|3354.33|3352.98|3352.68|270
1755492000000|2025-08-18 04:40:00|3354.58|3354.08|3355.15|3354.85|3355.73|3355.43|3354.57|3354.07|339
1755492300000|2025-08-18 04:45:00|3355.18|3354.88|3356.9|3356.6|3356.94|3356.64|3355.18|3354.81|372
1755492600000|2025-08-18 04:50:00|3356.84|3356.54|3356.98|3356.48|3357.26|3356.78|3355.53|3355.06|398
1755492900000|2025-08-18 04:55:00|3357.02|3356.52|3357.58|3357.28|3358.38|3357.98|3356.97|3356.47|331
1755493200000|2025-08-18 05:00:00|3357.53|3357.03|3356.6|3356.1|3358.56|3358.23|3355.5|3355.14|434
1755493500000|2025-08-18 05:05:00|3356.57|3356.07|3355.2|3354.9|3357.68|3357.27|3355.2|3354.88|320
1755493800000|2025-08-18 05:10:00|3355.27|3354.77|3355.29|3354.99|3356|3355.7|3355.01|3354.71|275
1755494100000|2025-08-18 05:15:00|3355.34|3355.04|3354.26|3353.96|3355.63|3355.28|3353.62|3353.12|368
1755494400000|2025-08-18 05:20:00|3354.14|3353.84|3353.09|3352.79|3354.81|3354.37|3353|3352.55|343
1755494700000|2025-08-18 05:25:00|3353.29|3352.99|3351.58|3351.28|3353.71|3353.3|3351.51|3351.19|466
1755495000000|2025-08-18 05:30:00|3351.63|3351.33|3349.85|3349.35|3351.93|3351.63|3348.47|3348.17|646
1755495300000|2025-08-18 05:35:00|3349.95|3349.45|3347.57|3347.27|3349.95|3349.45|3346.7|3346.24|671
1755495600000|2025-08-18 05:40:00|3347.62|3347.32|3348.47|3347.97|3350|3349.54|3347.34|3347.02|681
1755495900000|2025-08-18 05:45:00|3348.56|3348.06|3349.27|3348.77|3349.43|3349.01|3347.36|3347.06|455
1755496200000|2025-08-18 05:50:00|3349.31|3348.81|3348.97|3348.67|3349.53|3349.07|3348.08|3347.78|420
1755496500000|2025-08-18 05:55:00|3348.96|3348.66|3349.66|3349.36|3351.68|3351.19|3348.66|3348.36|518
1755496800000|2025-08-18 06:00:00|3349.6|3349.3|3351.01|3350.51|3351.52|3351.02|3349.57|3349.27|417
1755497100000|2025-08-18 06:05:00|3351.05|3350.55|3349.86|3349.36|3351.14|3350.64|3349.36|3348.93|288
1755497400000|2025-08-18 06:10:00|3349.81|3349.31|3350.01|3349.71|3350.61|3350.22|3349.19|3348.75|291
1755497700000|2025-08-18 06:15:00|3349.96|3349.66|3347.95|3347.65|3350.19|3349.81|3346.26|3345.86|584
1755498000000|2025-08-18 06:20:00|3347.9|3347.6|3349.12|3348.82|3349.9|3349.47|3347.54|3347.24|389
1755498300000|2025-08-18 06:25:00|3349.11|3348.81|3349.87|3349.57|3350.26|3349.95|3348.36|3347.99|325
1755498600000|2025-08-18 06:30:00|3349.97|3349.67|3348.65|3348.35|3349.97|3349.67|3348.5|3348.11|304
1755498900000|2025-08-18 06:35:00|3348.63|3348.13|3349.84|3349.54|3350.66|3350.22|3348.57|3348.13|334
1755499200000|2025-08-18 06:40:00|3349.98|3349.48|3349.52|3349.22|3351.2|3350.9|3349.45|3349.01|349
1755499500000|2025-08-18 06:45:00|3349.53|3349.23|3349.37|3349.07|3350.65|3350.24|3349.25|3348.95|413
1755499800000|2025-08-18 06:50:00|3349.38|3349.08|3349.1|3348.8|3350.5|3350.06|3348.75|3348.36|378
1755500100000|2025-08-18 06:55:00|3349.11|3348.81|3349.64|3349.34|3349.65|3349.35|3347.87|3347.43|345
1755500400000|2025-08-18 07:00:00|3349.85|3349.55|3350.04|3349.74|3351.21|3350.91|3348.21|3347.91|581
1755500700000|2025-08-18 07:05:00|3349.98|3349.68|3351.24|3350.94|3352.96|3352.64|3349.96|3349.66|611
1755501000000|2025-08-18 07:10:00|3351.13|3350.83|3354.09|3353.79|3354.72|3354.42|3350.38|3349.88|494
1755501300000|2025-08-18 07:15:00|3353.91|3353.61|3354.58|3354.08|3354.95|3354.65|3353.62|3353.16|475
1755501600000|2025-08-18 07:20:00|3354.6|3354.3|3355.36|3355.06|3355.87|3355.57|3354.34|3353.98|486
1755501900000|2025-08-18 07:25:00|3355.24|3354.94|3352.68|3352.38|3355.25|3354.95|3352.53|3352.06|566
1755502200000|2025-08-18 07:30:00|3352.65|3352.35|3350.4|3350.1|3353.09|3352.79|3350.21|3349.91|463
1755502500000|2025-08-18 07:35:00|3350.36|3349.86|3350.47|3350.17|3350.74|3350.28|3349.16|3348.83|480
1755502800000|2025-08-18 07:40:00|3350.64|3350.14|3350.82|3350.32|3351.56|3351.26|3349.97|3349.67|325
1755503100000|2025-08-18 07:45:00|3350.73|3350.43|3350.08|3349.78|3351.75|3351.29|3349.95|3349.65|263
1755503400000|2025-08-18 07:50:00|3350.18|3349.88|3348.38|3347.88|3350.22|3349.92|3347.4|3347.1|496
1755503700000|2025-08-18 07:55:00|3348.35|3347.85|3349.33|3349.03|3349.95|3349.65|3347.54|3347.09|375
1755504000000|2025-08-18 08:00:00|3349.41|3348.91|3347.8|3347.5|3350.5|3350|3347.72|3347.42|397
1755504300000|2025-08-18 08:05:00|3347.75|3347.45|3347.62|3347.12|3348.37|3348.07|3346.89|3346.59|392
1755504600000|2025-08-18 08:10:00|3347.67|3347.17|3345.69|3345.39|3347.67|3347.24|3344.8|3344.32|527
1755504900000|2025-08-18 08:15:00|3345.72|3345.42|3345.92|3345.62|3347.2|3346.74|3345.32|3345.02|353
1755505200000|2025-08-18 08:20:00|3345.87|3345.57|3346.02|3345.72|3346.57|3346.27|3344.73|3344.42|477
1755505500000|2025-08-18 08:25:00|3345.82|3345.52|3348.23|3347.93|3348.32|3348.02|3345.42|3345.12|368
1755505800000|2025-08-18 08:30:00|3348.18|3347.88|3347.82|3347.32|3348.34|3348.03|3347.33|3347.03|334
1755506100000|2025-08-18 08:35:00|3347.78|3347.28|3349.25|3348.95|3349.32|3348.97|3346.86|3346.41|397
1755506400000|2025-08-18 08:40:00|3349.2|3348.9|3349.04|3348.74|3349.26|3348.95|3348.13|3347.81|280
1755506700000|2025-08-18 08:45:00|3349.06|3348.76|3348.68|3348.38|3349.56|3349.26|3348.37|3348.07|224
1755507000000|2025-08-18 08:50:00|3348.71|3348.41|3348.75|3348.45|3349.07|3348.77|3347.73|3347.3|275
1755507300000|2025-08-18 08:55:00|3348.81|3348.51|3348.94|3348.64|3350.36|3349.91|3348.59|3348.23|343
1755507600000|2025-08-18 09:00:00|3348.84|3348.54|3349.4|3349.1|3350.07|3349.77|3348.24|3347.88|279
1755507900000|2025-08-18 09:05:00|3349.37|3349.07|3351.1|3350.8|3351.25|3350.86|3348.96|3348.56|326
1755508200000|2025-08-18 09:10:00|3350.76|3350.46|3350.65|3350.35|3351.37|3351.07|3350.11|3349.64|265
1755508500000|2025-08-18 09:15:00|3350.67|3350.37|3349.67|3349.37|3350.89|3350.46|3348.21|3347.88|375
1755508800000|2025-08-18 09:20:00|3349.59|3349.29|3349.51|3349.21|3349.97|3349.61|3348.85|3348.53|235
1755509100000|2025-08-18 09:25:00|3349.56|3349.26|3348.98|3348.68|3349.96|3349.46|3348.85|3348.42|216
1755509400000|2025-08-18 09:30:00|3348.93|3348.63|3350.12|3349.82|3350.4|3349.98|3347.98|3347.68|486
1755509700000|2025-08-18 09:35:00|3350.06|3349.76|3350.91|3350.41|3351.82|3351.5|3349.81|3349.34|443
1755510000000|2025-08-18 09:40:00|3350.95|3350.45|3349.84|3349.34|3351.08|3350.66|3348.78|3348.48|473
1755510300000|2025-08-18 09:45:00|3349.76|3349.26|3348.94|3348.64|3350.42|3350.09|3348.66|3348.36|203
1755510600000|2025-08-18 09:50:00|3348.95|3348.65|3348.87|3348.37|3349.85|3349.35|3347.69|3347.19|267
1755510900000|2025-08-18 09:55:00|3348.88|3348.38|3348.23|3347.93|3350.92|3350.62|3347.89|3347.49|500
1755511200000|2025-08-18 10:00:00|3348.2|3347.9|3349.9|3349.6|3350.05|3349.75|3348.09|3347.79|343
1755511500000|2025-08-18 10:05:00|3349.91|3349.61|3349.23|3348.93|3349.91|3349.61|3348.54|3348.24|198
1755511800000|2025-08-18 10:10:00|3349.26|3348.96|3350.24|3349.74|3350.64|3350.34|3349.06|3348.76|260
1755512100000|2025-08-18 10:15:00|3350.16|3349.86|3349.48|3349.18|3351.55|3351.25|3349.21|3348.91|510
1755512400000|2025-08-18 10:20:00|3349.59|3349.09|3349.17|3348.87|3349.85|3349.51|3348.37|3348.07|226
1755512700000|2025-08-18 10:25:00|3349.18|3348.88|3348.82|3348.52|3349.54|3349.24|3348.75|3348.45|162
1755513000000|2025-08-18 10:30:00|3348.77|3348.47|3349.36|3349.06|3350.1|3349.69|3348.41|3348.11|219
1755513300000|2025-08-18 10:35:00|3349.34|3349.04|3349.36|3348.86|3350.45|3350.15|3348.23|3347.93|469
1755513600000|2025-08-18 10:40:00|3349.42|3348.92|3349.6|3349.3|3350.06|3349.64|3349.02|3348.7|187
1755513900000|2025-08-18 10:45:00|3349.56|3349.26|3348.79|3348.49|3349.77|3349.42|3348.63|3348.2|138
1755514200000|2025-08-18 10:50:00|3348.74|3348.44|3348.04|3347.74|3349.05|3348.61|3347.22|3346.9|324
1755514500000|2025-08-18 10:55:00|3347.91|3347.61|3346.95|3346.65|3348.01|3347.71|3346.8|3346.49|208
1755514800000|2025-08-18 11:00:00|3347.05|3346.75|3348.56|3348.26|3348.86|3348.56|3346.85|3346.55|415
1755515100000|2025-08-18 11:05:00|3348.5|3348.2|3348.3|3348|3348.62|3348.32|3347.58|3347.28|201
1755515400000|2025-08-18 11:10:00|3348.38|3348.08|3348.24|3347.94|3348.87|3348.57|3347.85|3347.55|220
1755515700000|2025-08-18 11:15:00|3348.28|3347.98|3348.75|3348.45|3349.08|3348.78|3348.23|3347.93|311
1755516000000|2025-08-18 11:20:00|3348.89|3348.39|3348.66|3348.36|3349.04|3348.68|3348.05|3347.75|287
1755516300000|2025-08-18 11:25:00|3348.62|3348.32|3348.63|3348.33|3348.93|3348.63|3347.53|3347.23|298
1755516600000|2025-08-18 11:30:00|3348.61|3348.31|3347.61|3347.31|3348.8|3348.5|3347.41|3347.03|259
1755516900000|2025-08-18 11:35:00|3347.59|3347.29|3348.11|3347.81|3348.58|3348.26|3347.46|3347.16|263
1755517200000|2025-08-18 11:40:00|3348.12|3347.82|3347.26|3346.96|3348.16|3347.86|3347.02|3346.72|205
1755517500000|2025-08-18 11:45:00|3347.18|3346.88|3347.12|3346.82|3347.5|3347.05|3346.52|3346.22|317
1755517800000|2025-08-18 11:50:00|3347.13|3346.83|3346.36|3346.06|3347.37|3346.94|3346.1|3345.6|358
1755518100000|2025-08-18 11:55:00|3346.53|3346.23|3345.75|3345.45|3346.91|3346.41|3344.92|3344.62|381
1755518400000|2025-08-18 12:00:00|3345.64|3345.34|3347.26|3346.96|3347.36|3347.06|3345.49|3345.15|321
1755518700000|2025-08-18 12:05:00|3347.27|3346.97|3346.62|3346.32|3347.62|3347.32|3346.27|3345.97|298
1755519000000|2025-08-18 12:10:00|3346.65|3346.35|3347.12|3346.82|3348.29|3347.99|3346.57|3346.27|389
1755519300000|2025-08-18 12:15:00|3347.14|3346.84|3345.67|3345.37|3347.83|3347.53|3345.58|3345.28|325
1755519600000|2025-08-18 12:20:00|3345.72|3345.42|3346.45|3346.15|3347.84|3347.54|3345.49|3345.11|440
1755519900000|2025-08-18 12:25:00|3346.48|3346.18|3346.45|3346.15|3347.58|3347.28|3346.16|3345.86|368
1755520200000|2025-08-18 12:30:00|3346.57|3346.27|3346.84|3346.54|3347.85|3347.55|3346.09|3345.79|509
1755520500000|2025-08-18 12:35:00|3346.79|3346.49|3348.12|3347.82|3348.79|3348.49|3346.35|3346.05|568
1755520800000|2025-08-18 12:40:00|3348.15|3347.85|3348.1|3347.6|3349|3348.7|3347.56|3347.26|468
1755521100000|2025-08-18 12:45:00|3348.11|3347.61|3346.7|3346.2|3348.21|3347.77|3346.21|3345.91|550
1755521400000|2025-08-18 12:50:00|3346.6|3346.1|3345.22|3344.92|3347.31|3346.81|3344.11|3343.81|490
1755521700000|2025-08-18 12:55:00|3345.19|3344.89|3345|3344.7|3346.33|3345.87|3343.2|3342.9|803
1755522000000|2025-08-18 13:00:00|3344.98|3344.68|3342.94|3342.64|3345.37|3344.88|3342.34|3342.02|992
1755522300000|2025-08-18 13:05:00|3342.97|3342.67|3341.89|3341.59|3344.82|3344.52|3341.65|3341.35|808
1755522600000|2025-08-18 13:10:00|3341.98|3341.68|3341.57|3341.27|3344.17|3343.76|3341.2|3340.9|804
1755522900000|2025-08-18 13:15:00|3341.56|3341.26|3342.28|3341.98|3342.73|3342.43|3340.5|3340.08|761
1755523200000|2025-08-18 13:20:00|3342.31|3342.01|3344.09|3343.79|3344.51|3344.11|3341.96|3341.63|686
1755523500000|2025-08-18 13:25:00|3344.11|3343.81|3343.38|3343.08|3344.4|3344.1|3341.64|3341.34|653
1755523800000|2025-08-18 13:30:00|3343.22|3342.92|3340.92|3340.62|3344.22|3343.92|3340.44|3340.14|745
1755524100000|2025-08-18 13:35:00|3340.96|3340.66|3338.84|3338.54|3341.95|3341.47|3337.99|3337.69|866
1755524400000|2025-08-18 13:40:00|3338.8|3338.5|3340.34|3340.04|3341.84|3341.54|3338.15|3337.85|756
1755524700000|2025-08-18 13:45:00|3340.43|3340.13|3339.42|3339.12|3340.6|3340.14|3338.74|3338.44|487
1755525000000|2025-08-18 13:50:00|3339.37|3339.07|3337.67|3337.37|3339.78|3339.39|3337.45|3337.15|598
1755525300000|2025-08-18 13:55:00|3337.5|3337.2|3337.21|3336.91|3338.15|3337.82|3335.81|3335.51|866
1755525600000|2025-08-18 14:00:00|3337.22|3336.92|3337.13|3336.83|3337.36|3337.06|3332.64|3332.34|1266
1755525900000|2025-08-18 14:05:00|3337.07|3336.77|3335.81|3335.51|3338.77|3338.47|3335.58|3335.27|938
1755526200000|2025-08-18 14:10:00|3335.86|3335.56|3335.91|3335.61|3336.63|3336.3|3333.73|3333.43|767
1755526500000|2025-08-18 14:15:00|3335.89|3335.59|3336.57|3336.27|3336.91|3336.61|3335.28|3334.97|564
1755526800000|2025-08-18 14:20:00|3336.6|3336.3|3337.05|3336.75|3337.66|3337.23|3335.35|3335.05|583
1755527100000|2025-08-18 14:25:00|3337.06|3336.76|3335.97|3335.67|3337.77|3337.34|3335.74|3335.44|528
1755527400000|2025-08-18 14:30:00|3335.87|3335.57|3338.04|3337.74|3338.91|3338.61|3335.52|3335.22|584
1755527700000|2025-08-18 14:35:00|3337.98|3337.68|3336.69|3336.39|3338.72|3338.31|3334.85|3334.55|566
1755528000000|2025-08-18 14:40:00|3336.71|3336.21|3335.74|3335.44|3337.55|3337.25|3335.7|3335.4|493
1755528300000|2025-08-18 14:45:00|3335.61|3335.31|3335.65|3335.35|3336.25|3335.78|3334.17|3333.84|659
1755528600000|2025-08-18 14:50:00|3335.63|3335.33|3333.57|3333.27|3336.29|3335.99|3333.22|3332.72|699
1755528900000|2025-08-18 14:55:00|3333.54|3333.24|3334.69|3334.39|3335.04|3334.74|3333.22|3332.8|639
1755529200000|2025-08-18 15:00:00|3334.73|3334.43|3332.75|3332.45|3335.56|3335.26|3332.71|3332.41|670
1755529500000|2025-08-18 15:05:00|3333.04|3332.74|3334.21|3333.91|3334.49|3334.19|3332.4|3332.1|637
1755529800000|2025-08-18 15:10:00|3334.2|3333.9|3334.78|3334.48|3335.2|3334.9|3333.21|3332.91|519
1755530100000|2025-08-18 15:15:00|3334.91|3334.41|3334.3|3334|3335.58|3335.26|3333.93|3333.63|396
1755530400000|2025-08-18 15:20:00|3334.27|3333.97|3334.55|3334.25|3336.39|3335.97|3333.68|3333.38|610
1755530700000|2025-08-18 15:25:00|3334.49|3334.19|3334.86|3334.56|3335.37|3335.07|3334.3|3333.97|358
1755531000000|2025-08-18 15:30:00|3334.81|3334.51|3334.14|3333.84|3335.02|3334.64|3333.58|3333.28|399
1755531300000|2025-08-18 15:35:00|3334.15|3333.85|3335.83|3335.53|3335.95|3335.65|3334.01|3333.71|421
1755531600000|2025-08-18 15:40:00|3335.87|3335.57|3335.4|3335.1|3336.02|3335.67|3335.07|3334.71|275
1755531900000|2025-08-18 15:45:00|3335.41|3335.11|3336.75|3336.45|3336.83|3336.53|3335.09|3334.79|363
1755532200000|2025-08-18 15:50:00|3336.77|3336.47|3334.95|3334.65|3337.26|3336.96|3334.31|3334.01|384
1755532500000|2025-08-18 15:55:00|3335.13|3334.83|3335.97|3335.67|3336.35|3336.05|3334.79|3334.33|306
1755532800000|2025-08-18 16:00:00|3336.12|3335.82|3333.62|3333.32|3336.18|3335.88|3333.62|3333.32|430
1755533100000|2025-08-18 16:05:00|3333.64|3333.34|3333.5|3333.2|3333.69|3333.39|3332.07|3331.77|505
1755533400000|2025-08-18 16:10:00|3333.54|3333.24|3333.85|3333.55|3334.25|3333.86|3332.59|3332.29|371
1755533700000|2025-08-18 16:15:00|3333.81|3333.51|3332.72|3332.42|3333.81|3333.51|3332.14|3331.84|401
1755534000000|2025-08-18 16:20:00|3332.73|3332.43|3332.49|3332.19|3333.15|3332.85|3331.97|3331.67|427
1755534300000|2025-08-18 16:25:00|3332.53|3332.23|3332.74|3332.44|3333.25|3332.85|3332.13|3331.83|264
1755534600000|2025-08-18 16:30:00|3332.75|3332.45|3332.13|3331.83|3333.39|3333.09|3332.1|3331.8|273
1755534900000|2025-08-18 16:35:00|3332.1|3331.8|3334.49|3334.19|3334.7|3334.4|3332.01|3331.71|407
1755535200000|2025-08-18 16:40:00|3334.48|3334.18|3333|3332.7|3334.64|3334.34|3332.81|3332.51|238
1755535500000|2025-08-18 16:45:00|3332.94|3332.64|3333.39|3333.09|3333.61|3333.31|3332.76|3332.46|259
1755535800000|2025-08-18 16:50:00|3333.32|3333.02|3334.21|3333.91|3334.69|3334.39|3333.28|3332.98|305
1755536100000|2025-08-18 16:55:00|3334.11|3333.81|3334.68|3334.38|3335.04|3334.61|3333.7|3333.29|388
1755536400000|2025-08-18 17:00:00|3334.65|3334.35|3332.88|3332.58|3334.73|3334.43|3332.06|3331.76|348
1755536700000|2025-08-18 17:05:00|3332.9|3332.6|3333.48|3333.18|3333.86|3333.56|3332.57|3332.27|290
1755537000000|2025-08-18 17:10:00|3333.47|3333.17|3334.05|3333.75|3334.25|3333.95|3333.06|3332.76|301
1755537300000|2025-08-18 17:15:00|3333.95|3333.65|3333.54|3333.24|3334.37|3334.07|3333.37|3333.02|319
1755537600000|2025-08-18 17:20:00|3333.52|3333.22|3333.02|3332.72|3333.94|3333.64|3332.49|3332.19|344
1755537900000|2025-08-18 17:25:00|3332.96|3332.66|3332.85|3332.55|3333.47|3333.17|3332.28|3331.98|406
1755538200000|2025-08-18 17:30:00|3332.81|3332.51|3332.69|3332.39|3333.55|3333.25|3332.66|3332.36|260
1755538500000|2025-08-18 17:35:00|3332.78|3332.48|3333.67|3333.37|3333.85|3333.55|3332.74|3332.44|201
1755538800000|2025-08-18 17:40:00|3333.72|3333.42|3334.45|3334.15|3334.91|3334.47|3333.3|3333|224
1755539100000|2025-08-18 17:45:00|3334.49|3334.19|3334.89|3334.59|3335|3334.7|3334.15|3333.83|239
1755539400000|2025-08-18 17:50:00|3334.9|3334.6|3333.87|3333.57|3334.95|3334.61|3333.25|3332.95|208
1755539700000|2025-08-18 17:55:00|3333.76|3333.46|3333.91|3333.61|3334.45|3334.15|3333.67|3333.37|159
1755540000000|2025-08-18 18:00:00|3333.84|3333.54|3333.51|3333.21|3334.07|3333.77|3333.17|3332.87|189
1755540300000|2025-08-18 18:05:00|3333.71|3333.41|3333.83|3333.53|3334.04|3333.74|3333.52|3333.18|139
1755540600000|2025-08-18 18:10:00|3333.79|3333.49|3333.04|3332.74|3333.79|3333.49|3332.98|3332.68|175
1755540900000|2025-08-18 18:15:00|3332.96|3332.66|3332.52|3332.22|3333.52|3333.08|3332.31|3331.85|168
1755541200000|2025-08-18 18:20:00|3332.54|3332.24|3332.62|3332.32|3333.03|3332.63|3332.27|3331.97|192
1755541500000|2025-08-18 18:25:00|3332.72|3332.42|3333.32|3333.02|3333.6|3333.1|3332.61|3332.31|199
1755541800000|2025-08-18 18:30:00|3333.36|3333.06|3332.85|3332.35|3333.69|3333.39|3332.61|3332.31|185
1755542100000|2025-08-18 18:35:00|3332.68|3332.38|3332.26|3331.96|3332.71|3332.41|3332.06|3331.76|129
1755542400000|2025-08-18 18:40:00|3332.27|3331.97|3332.11|3331.81|3332.55|3332.25|3331.57|3331.27|226
1755542700000|2025-08-18 18:45:00|3332.21|3331.91|3332.35|3332.05|3332.91|3332.61|3331.98|3331.68|139
1755543000000|2025-08-18 18:50:00|3332.34|3332.04|3331.95|3331.65|3332.57|3332.27|3331.95|3331.65|154
1755543300000|2025-08-18 18:55:00|3332.11|3331.61|3332.27|3331.97|3332.61|3332.3|3331.71|3331.41|176
1755543600000|2025-08-18 19:00:00|3332.37|3332.07|3332.03|3331.73|3332.5|3332.2|3331.71|3331.41|208
1755543900000|2025-08-18 19:05:00|3332.05|3331.75|3330.68|3330.38|3332.46|3332.01|3330.67|3330.17|195
1755544200000|2025-08-18 19:10:00|3330.73|3330.43|3331.43|3331.13|3331.99|3331.69|3330.28|3329.98|250
1755544500000|2025-08-18 19:15:00|3331.38|3331.08|3331.25|3330.95|3332.49|3332.19|3330.8|3330.39|272
1755544800000|2025-08-18 19:20:00|3331.15|3330.85|3332.28|3331.98|3332.68|3332.25|3331.15|3330.85|173
1755545100000|2025-08-18 19:25:00|3332.36|3331.86|3332.1|3331.8|3332.49|3332.19|3331.83|3331.52|185
1755545400000|2025-08-18 19:30:00|3332.03|3331.73|3332.77|3332.47|3333.05|3332.75|3332.02|3331.72|182
1755545700000|2025-08-18 19:35:00|3332.72|3332.42|3332.57|3332.27|3332.88|3332.58|3332.38|3332.08|209
1755546000000|2025-08-18 19:40:00|3332.48|3332.18|3331.77|3331.47|3332.56|3332.26|3331.65|3331.35|135
1755546300000|2025-08-18 19:45:00|3331.76|3331.46|3333.02|3332.72|3333.4|3332.93|3331.76|3331.46|190
1755546600000|2025-08-18 19:50:00|3333.07|3332.77|3333.41|3333.11|3333.77|3333.47|3333.05|3332.75|230
1755546900000|2025-08-18 19:55:00|3333.36|3333.06|3333.92|3333.62|3334.6|3334.3|3332.93|3332.6|389
1755547200000|2025-08-18 20:00:00|3333.9|3333.6|3334.26|3333.96|3334.65|3334.35|3333.58|3333.28|207
1755547500000|2025-08-18 20:05:00|3334.36|3334.06|3333.81|3333.51|3334.45|3334.15|3333.71|3333.41|82
1755547800000|2025-08-18 20:10:00|3333.75|3333.45|3333.77|3333.47|3334.12|3333.82|3333.61|3333.11|94
1755548100000|2025-08-18 20:15:00|3333.87|3333.57|3333.86|3333.56|3334.01|3333.6|3333.42|3332.95|91
1755548400000|2025-08-18 20:20:00|3333.93|3333.43|3333.55|3333.25|3333.99|3333.56|3333.43|3333.03|72
1755548700000|2025-08-18 20:25:00|3333.61|3333.11|3333.67|3333.37|3333.9|3333.6|3333.55|3333.11|84
1755549000000|2025-08-18 20:30:00|3333.66|3333.36|3334|3333.7|3334.24|3333.94|3333.4|3333.1|95
1755549300000|2025-08-18 20:35:00|3333.97|3333.67|3333.55|3333.25|3334.06|3333.76|3333.22|3332.92|90
1755549600000|2025-08-18 20:40:00|3333.56|3333.26|3333.15|3332.85|3333.56|3333.26|3332.93|3332.63|120
1755549900000|2025-08-18 20:45:00|3333.22|3332.92|3333.16|3332.86|3333.39|3333.09|3332.94|3332.64|145
1755550200000|2025-08-18 20:50:00|3333.14|3332.84|3333.05|3332.75|3333.38|3333.08|3333.04|3332.74|105
1755550500000|2025-08-18 20:55:00|3333.06|3332.76|3332.86|3332.56|3333.25|3332.93|3332.74|3332.44|164
1755554400000|2025-08-18 22:00:00|3334.16|3333.66|3333.72|3333.22|3334.79|3334.29|3333.68|3333.22|98
1755554700000|2025-08-18 22:05:00|3333.77|3333.27|3333.96|3333.46|3334.87|3334.39|3333.31|3332.88|179
1755555000000|2025-08-18 22:10:00|3334.06|3333.56|3333.35|3333.05|3334.26|3333.88|3333.18|3332.68|85
1755555300000|2025-08-18 22:15:00|3333.21|3332.91|3333.86|3333.36|3333.86|3333.43|3333.15|3332.85|79
1755555600000|2025-08-18 22:20:00|3333.88|3333.38|3334.75|3334.25|3334.92|3334.42|3333.83|3333.36|149
1755555900000|2025-08-18 22:25:00|3334.76|3334.26|3334.4|3333.9|3334.98|3334.68|3334.16|3333.66|82
1755556200000|2025-08-18 22:30:00|3334.27|3333.77|3334.33|3334.03|3334.88|3334.43|3333.95|3333.65|75
1755556500000|2025-08-18 22:35:00|3334.31|3334.01|3334.13|3333.83|3334.53|3334.2|3334.01|3333.71|57
1755556800000|2025-08-18 22:40:00|3334.15|3333.85|3333.91|3333.41|3334.74|3334.31|3333.82|3333.41|62
1755557100000|2025-08-18 22:45:00|3333.86|3333.36|3334|3333.5|3334|3333.5|3333.35|3332.85|70
1755557400000|2025-08-18 22:50:00|3333.99|3333.49|3333.77|3333.27|3334.12|3333.7|3333.62|3333.12|49
1755557700000|2025-08-18 22:55:00|3334.03|3333.53|3334.79|3334.49|3334.79|3334.49|3334.02|3333.53|73
1755558000000|2025-08-18 23:00:00|3334.84|3334.54|3334.64|3334.34|3334.86|3334.56|3333.99|3333.49|85
1755558300000|2025-08-18 23:05:00|3334.54|3334.24|3334.68|3334.38|3334.71|3334.38|3334.21|3333.71|38
1755558600000|2025-08-18 23:10:00|3334.71|3334.41|3334.03|3333.53|3335.05|3334.75|3333.86|3333.42|117
1755558900000|2025-08-18 23:15:00|3333.96|3333.46|3333.97|3333.47|3334.01|3333.62|3332.81|3332.44|119
1755559200000|2025-08-18 23:20:00|3333.82|3333.52|3333.15|3332.85|3333.97|3333.52|3332.93|3332.63|64
1755559500000|2025-08-18 23:25:00|3333.2|3332.9|3332.45|3332.15|3333.2|3332.9|3331.86|3331.56|117
1755559800000|2025-08-18 23:30:00|3332.48|3332.18|3331.97|3331.47|3332.79|3332.35|3331.67|3331.34|133
1755560100000|2025-08-18 23:35:00|3331.84|3331.34|3332.62|3332.12|3332.94|3332.48|3331.63|3331.21|100
1755560400000|2025-08-18 23:40:00|3332.52|3332.02|3333.02|3332.72|3333.61|3333.28|3332.07|3331.64|133
1755560700000|2025-08-18 23:45:00|3332.99|3332.69|3332.1|3331.8|3332.99|3332.69|3331.65|3331.15|110
1755561000000|2025-08-18 23:50:00|3332.17|3331.67|3331.47|3331.17|3332.36|3331.86|3330.88|3330.58|113
1755561300000|2025-08-18 23:55:00|3331.57|3331.27|3331.42|3330.92|3332.31|3331.85|3330.6|3330.21|146
1755561600000|2025-08-19 00:00:00|3331.22|3330.81|3329.51|3329.01|3331.23|3330.84|3326.08|3325.58|813
1755561900000|2025-08-19 00:05:00|3329.61|3329.11|3333.47|3332.97|3333.81|3333.32|3329.08|3328.64|574
1755562200000|2025-08-19 00:10:00|3333.57|3333.07|3336.36|3336.06|3338.21|3337.71|3332.62|3332.12|604
1755562500000|2025-08-19 00:15:00|3336.4|3336.1|3338.48|3337.98|3339.4|3339.1|3336.31|3336.01|408
1755562800000|2025-08-19 00:20:00|3338.43|3337.93|3336.11|3335.81|3338.72|3338.27|3335.69|3335.28|391
1755563100000|2025-08-19 00:25:00|3336.13|3335.83|3337.4|3336.9|3338.68|3338.24|3336.08|3335.58|296
1755563400000|2025-08-19 00:30:00|3337.38|3337.08|3337.11|3336.81|3338.99|3338.51|3336.95|3336.52|283
1755563700000|2025-08-19 00:35:00|3336.79|3336.49|3336.79|3336.49|3338.23|3337.93|3336.73|3336.4|224
1755564000000|2025-08-19 00:40:00|3336.71|3336.41|3336.29|3335.99|3337.51|3337.21|3335.2|3334.85|305
1755564300000|2025-08-19 00:45:00|3336.45|3335.95|3334.36|3333.86|3336.8|3336.36|3333.83|3333.4|329
1755564600000|2025-08-19 00:50:00|3334.3|3333.8|3334.23|3333.93|3335.4|3334.9|3332.85|3332.35|307
1755564900000|2025-08-19 00:55:00|3334.13|3333.83|3335.44|3335.14|3335.64|3335.32|3334.1|3333.67|306
1755565200000|2025-08-19 01:00:00|3335.48|3335.18|3332.35|3331.85|3335.95|3335.65|3331.92|3331.62|567
1755565500000|2025-08-19 01:05:00|3332.39|3331.89|3331.67|3331.37|3334.21|3333.72|3330.55|3330.25|564
1755565800000|2025-08-19 01:10:00|3331.68|3331.38|3331.79|3331.49|3332.91|3332.61|3330.63|3330.21|741
1755566100000|2025-08-19 01:15:00|3331.91|3331.41|3333.5|3333.2|3333.7|3333.32|3331.33|3331.03|435
1755566400000|2025-08-19 01:20:00|3333.51|3333.21|3334.05|3333.75|3335.6|3335.1|3332.93|3332.43|475
1755566700000|2025-08-19 01:25:00|3334|3333.7|3333.11|3332.61|3334.83|3334.53|3332.45|3332.15|318
1755567000000|2025-08-19 01:30:00|3332.97|3332.67|3333.4|3333.1|3334.02|3333.56|3331.3|3331|469
1755567300000|2025-08-19 01:35:00|3333.58|3333.28|3333.56|3333.06|3334.18|3333.88|3332.73|3332.25|351
1755567600000|2025-08-19 01:40:00|3333.64|3333.14|3333.27|3332.97|3333.67|3333.33|3332.1|3331.77|383
1755567900000|2025-08-19 01:45:00|3333.22|3332.92|3333.51|3333.01|3336|3335.66|3332.92|3332.42|463
1755568200000|2025-08-19 01:50:00|3333.46|3332.96|3334.21|3333.91|3335.08|3334.78|3333.46|3332.96|235
1755568500000|2025-08-19 01:55:00|3334.41|3334.11|3333.13|3332.63|3334.71|3334.36|3333.11|3332.63|322
1755568800000|2025-08-19 02:00:00|3333|3332.7|3330.74|3330.44|3333.07|3332.73|3329.81|3329.47|520
1755569100000|2025-08-19 02:05:00|3330.77|3330.47|3332.23|3331.93|3332.91|3332.55|3330.12|3329.81|449
1755569400000|2025-08-19 02:10:00|3332.13|3331.83|3332.55|3332.25|3333.25|3332.94|3331.31|3330.87|370
1755569700000|2025-08-19 02:15:00|3332.54|3332.24|3332.48|3332.18|3333.21|3332.9|3331.98|3331.68|187
1755570000000|2025-08-19 02:20:00|3332.5|3332.2|3334.82|3334.52|3334.82|3334.52|3332.4|3332.1|202
1755570300000|2025-08-19 02:25:00|3334.76|3334.46|3333.73|3333.43|3335.31|3334.83|3333.53|3333.03|323
1755570600000|2025-08-19 02:30:00|3333.78|3333.48|3333.83|3333.33|3334.39|3334.03|3333.29|3332.9|211
1755570900000|2025-08-19 02:35:00|3334.06|3333.56|3333.7|3333.4|3334.93|3334.63|3333.59|3333.29|128
1755571200000|2025-08-19 02:40:00|3333.65|3333.35|3333.89|3333.59|3334.63|3334.33|3333.49|3333.07|107
1755571500000|2025-08-19 02:45:00|3334.01|3333.39|3335.02|3334.72|3335.2|3334.72|3332.5|3332.16|200
1755571800000|2025-08-19 02:50:00|3334.79|3334.49|3336.53|3336.03|3336.64|3336.24|3334.79|3334.32|262
1755572100000|2025-08-19 02:55:00|3336.61|3336.11|3338.26|3337.96|3338.38|3338.08|3335.42|3335.07|456
1755572400000|2025-08-19 03:00:00|3338.36|3338.06|3338.92|3338.62|3339.55|3339.05|3337.65|3337.21|431
1755572700000|2025-08-19 03:05:00|3339.22|3338.72|3340.18|3339.68|3340.45|3340.14|3338.78|3338.34|449
1755573000000|2025-08-19 03:10:00|3340.04|3339.74|3341.31|3341.01|3341.37|3341.07|3338.48|3338.03|445
1755573300000|2025-08-19 03:15:00|3341.36|3341.06|3341.06|3340.56|3341.61|3341.22|3340.4|3339.95|367
1755573600000|2025-08-19 03:20:00|3341.11|3340.61|3341.58|3341.08|3342.1|3341.6|3340.78|3340.35|352
1755573900000|2025-08-19 03:25:00|3341.41|3340.91|3341.12|3340.62|3341.95|3341.55|3340.78|3340.28|249
1755574200000|2025-08-19 03:30:00|3341.07|3340.77|3339.63|3339.33|3341.76|3341.46|3339.63|3339.33|268
1755574500000|2025-08-19 03:35:00|3339.68|3339.38|3339.18|3338.68|3340.15|3339.65|3338.82|3338.42|282
1755574800000|2025-08-19 03:40:00|3339.21|3338.71|3338.76|3338.26|3339.87|3339.49|3338.1|3337.8|290
1755575100000|2025-08-19 03:45:00|3338.49|3338.19|3337.78|3337.28|3338.89|3338.59|3337.6|3337.27|271
1755575400000|2025-08-19 03:50:00|3337.7|3337.4|3338.29|3337.79|3338.82|3338.35|3337.7|3337.37|328
1755575700000|2025-08-19 03:55:00|3338.22|3337.92|3338.44|3337.94|3338.57|3338.27|3337.49|3336.99|210
1755576000000|2025-08-19 04:00:00|3338.39|3337.89|3337.9|3337.4|3338.67|3338.21|3337.35|3336.85|153
1755576300000|2025-08-19 04:05:00|3337.92|3337.42|3337.64|3337.34|3337.92|3337.57|3336.22|3335.72|348
1755576600000|2025-08-19 04:10:00|3337.66|3337.36|3337.29|3336.99|3337.76|3337.42|3337.14|3336.83|419
1755576900000|2025-08-19 04:15:00|3337.35|3337.05|3337.57|3337.07|3337.67|3337.37|3337.04|3336.74|296
1755577200000|2025-08-19 04:20:00|3337.47|3336.97|3338.41|3338.11|3338.6|3338.3|3337.3|3336.9|160
1755577500000|2025-08-19 04:25:00|3338.48|3338.18|3336.57|3336.07|3338.57|3338.18|3336.13|3335.63|205
1755577800000|2025-08-19 04:30:00|3336.58|3336.08|3338.47|3338.17|3338.5|3338.2|3336.39|3335.89|206
1755578100000|2025-08-19 04:35:00|3338.43|3338.13|3335.98|3335.48|3338.43|3338.13|3334.88|3334.39|361
1755578400000|2025-08-19 04:40:00|3336|3335.5|3335.38|3335.08|3336.66|3336.22|3334.82|3334.52|243
1755578700000|2025-08-19 04:45:00|3335.49|3334.99|3335.73|3335.43|3336.37|3335.92|3335.33|3334.99|137
1755579000000|2025-08-19 04:50:00|3335.63|3335.33|3337.82|3337.52|3338.02|3337.72|3335.5|3335.2|140
1755579300000|2025-08-19 04:55:00|3337.88|3337.58|3337.92|3337.62|3338.42|3337.92|3336.93|3336.63|138
1755579600000|2025-08-19 05:00:00|3337.75|3337.45|3338.54|3338.04|3338.96|3338.66|3337.72|3337.42|208
1755579900000|2025-08-19 05:05:00|3338.89|3338.39|3338.11|3337.81|3339.06|3338.63|3337.89|3337.5|207
1755580200000|2025-08-19 05:10:00|3338.01|3337.71|3338.11|3337.81|3338.34|3337.99|3337.49|3337.14|148
1755580500000|2025-08-19 05:15:00|3338.01|3337.51|3337.33|3337.03|3338.01|3337.51|3336.44|3336.14|165
1755580800000|2025-08-19 05:20:00|3337.5|3337|3338.86|3338.56|3338.9|3338.57|3336.77|3336.43|210
1755581100000|2025-08-19 05:25:00|3338.89|3338.59|3340.24|3339.94|3340.91|3340.46|3338.73|3338.43|478
1755581400000|2025-08-19 05:30:00|3340.23|3339.93|3338.92|3338.62|3340.74|3340.44|3338.86|3338.56|434
1755581700000|2025-08-19 05:35:00|3338.89|3338.59|3339.01|3338.51|3339.26|3338.82|3338.13|3337.8|177
1755582000000|2025-08-19 05:40:00|3339.02|3338.52|3338.83|3338.53|3339.87|3339.54|3338.68|3338.33|213
1755582300000|2025-08-19 05:45:00|3338.77|3338.47|3338.51|3338.21|3339.69|3339.24|3337.68|3337.38|251
1755582600000|2025-08-19 05:50:00|3338.46|3338.16|3337.22|3336.92|3338.46|3338.16|3336.19|3335.89|295
1755582900000|2025-08-19 05:55:00|3337.27|3336.97|3336.4|3335.9|3337.52|3337.02|3335.96|3335.51|275
1755583200000|2025-08-19 06:00:00|3336.35|3335.85|3337.45|3337.15|3338.44|3338.01|3335.23|3334.83|568
1755583500000|2025-08-19 06:05:00|3337.53|3337.23|3337.95|3337.65|3338.26|3337.96|3337.28|3336.98|245
1755583800000|2025-08-19 06:10:00|3337.99|3337.69|3337.72|3337.42|3338.41|3338.11|3337.19|3336.89|194
1755584100000|2025-08-19 06:15:00|3337.69|3337.39|3338.23|3337.93|3338.35|3338|3337.01|3336.71|223
1755584400000|2025-08-19 06:20:00|3338.37|3337.87|3336.89|3336.59|3338.94|3338.64|3336.64|3336.34|340
1755584700000|2025-08-19 06:25:00|3336.9|3336.6|3336.75|3336.45|3337.43|3337.13|3336.31|3336.01|270
1755585000000|2025-08-19 06:30:00|3336.76|3336.46|3337.53|3337.23|3337.72|3337.42|3336.1|3335.8|247
1755585300000|2025-08-19 06:35:00|3337.48|3337.18|3336.35|3336.05|3337.67|3337.34|3336.28|3335.96|244
1755585600000|2025-08-19 06:40:00|3336.37|3336.07|3335.31|3334.81|3336.53|3336.23|3335.04|3334.68|325
1755585900000|2025-08-19 06:45:00|3335.12|3334.82|3336.64|3336.34|3336.91|3336.61|3334.57|3334.12|267
1755586200000|2025-08-19 06:50:00|3336.69|3336.39|3336.81|3336.51|3337.1|3336.8|3336.2|3335.84|242
1755586500000|2025-08-19 06:55:00|3336.83|3336.53|3336.25|3335.95|3337.1|3336.8|3336.1|3335.8|232
1755586800000|2025-08-19 07:00:00|3336.35|3336.05|3336.88|3336.38|3337.28|3336.84|3335.1|3334.6|426
1755587100000|2025-08-19 07:05:00|3336.72|3336.42|3341.17|3340.87|3341.46|3341.16|3336.72|3336.38|665
1755587400000|2025-08-19 07:10:00|3341.15|3340.85|3339.11|3338.61|3342.14|3341.81|3338.74|3338.37|554
1755587700000|2025-08-19 07:15:00|3339.14|3338.64|3340.33|3340.03|3341.59|3341.28|3338.89|3338.39|505
1755588000000|2025-08-19 07:20:00|3340.43|3340.13|3339.92|3339.42|3340.94|3340.62|3339.02|3338.67|320
1755588300000|2025-08-19 07:25:00|3339.81|3339.51|3339.8|3339.5|3341|3340.56|3339.66|3339.36|320
1755588600000|2025-08-19 07:30:00|3339.79|3339.49|3339.1|3338.8|3339.88|3339.58|3338.23|3337.93|345
1755588900000|2025-08-19 07:35:00|3339|3338.7|3339.07|3338.77|3339.98|3339.51|3337.86|3337.56|387
1755589200000|2025-08-19 07:40:00|3339.12|3338.82|3339.91|3339.41|3340.48|3340.05|3338.57|3338.15|329
1755589500000|2025-08-19 07:45:00|3339.98|3339.68|3339.82|3339.32|3340.81|3340.51|3338.96|3338.59|294
1755589800000|2025-08-19 07:50:00|3339.72|3339.22|3340.09|3339.79|3340.55|3340.15|3338.69|3338.26|237
1755590100000|2025-08-19 07:55:00|3340.18|3339.68|3340.88|3340.58|3341.11|3340.81|3340.04|3339.62|226
1755590400000|2025-08-19 08:00:00|3340.85|3340.55|3339.37|3339.07|3341.09|3340.75|3338.98|3338.62|383
1755590700000|2025-08-19 08:05:00|3339.26|3338.96|3338.31|3338.01|3339.39|3339.03|3337.92|3337.62|276
1755591000000|2025-08-19 08:10:00|3338.2|3337.9|3337.25|3336.95|3338.58|3338.28|3337.01|3336.57|306
1755591300000|2025-08-19 08:15:00|3337.44|3336.94|3338.76|3338.26|3339.02|3338.52|3336.86|3336.56|294
1755591600000|2025-08-19 08:20:00|3338.81|3338.31|3338.46|3338.16|3339.68|3339.38|3338.31|3337.86|246
1755591900000|2025-08-19 08:25:00|3338.41|3338.11|3338.89|3338.59|3339.55|3339.07|3338.35|3337.91|216
1755592200000|2025-08-19 08:30:00|3338.94|3338.64|3337.76|3337.46|3339.26|3338.86|3337.76|3337.46|199
1755592500000|2025-08-19 08:35:00|3337.71|3337.41|3338.31|3338.01|3339.22|3338.92|3337.69|3337.29|227
1755592800000|2025-08-19 08:40:00|3338.37|3338.07|3338.57|3338.27|3339.36|3338.86|3337.91|3337.61|208
1755593100000|2025-08-19 08:45:00|3338.5|3338.2|3339.03|3338.73|3339.64|3339.34|3338.38|3338.08|246
1755593400000|2025-08-19 08:50:00|3339.09|3338.79|3338.89|3338.59|3339.68|3339.35|3338.53|3338.16|239
1755593700000|2025-08-19 08:55:00|3339.01|3338.51|3338.26|3337.96|3339.4|3338.9|3337.44|3337.14|341
1755594000000|2025-08-19 09:00:00|3338.27|3337.97|3338.93|3338.63|3339.71|3339.41|3337.84|3337.54|303
1755594300000|2025-08-19 09:05:00|3338.89|3338.59|3338.56|3338.26|3338.95|3338.65|3338|3337.5|239
1755594600000|2025-08-19 09:10:00|3338.52|3338.22|3337.61|3337.11|3338.94|3338.46|3337.54|3337.11|244
1755594900000|2025-08-19 09:15:00|3337.59|3337.29|3338.29|3337.99|3338.55|3338.16|3337.18|3336.88|277
1755595200000|2025-08-19 09:20:00|3338.52|3338.02|3337.71|3337.21|3338.76|3338.38|3337.54|3337.15|238
1755595500000|2025-08-19 09:25:00|3337.63|3337.33|3337.96|3337.66|3338.52|3338.02|3337.29|3336.99|213
1755595800000|2025-08-19 09:30:00|3337.89|3337.59|3337.53|3337.23|3338.77|3338.45|3337.39|3336.98|242
1755596100000|2025-08-19 09:35:00|3337.77|3337.47|3337.89|3337.39|3338.41|3338.11|3337.2|3336.9|208
1755596400000|2025-08-19 09:40:00|3337.94|3337.44|3339.08|3338.58|3339.48|3339.18|3337.77|3337.33|233
1755596700000|2025-08-19 09:45:00|3339.23|3338.93|3339.13|3338.83|3339.84|3339.48|3338.73|3338.3|220
1755597000000|2025-08-19 09:50:00|3339.33|3339.03|3339.16|3338.66|3339.94|3339.64|3339.08|3338.66|226
1755597300000|2025-08-19 09:55:00|3339.13|3338.83|3339.6|3339.1|3339.76|3339.46|3339|3338.64|187
1755597600000|2025-08-19 10:00:00|3339.59|3339.29|3340.88|3340.58|3341.18|3340.88|3339.37|3338.94|252
1755597900000|2025-08-19 10:05:00|3340.98|3340.68|3341.8|3341.3|3342.85|3342.39|3340.81|3340.31|462
1755598200000|2025-08-19 10:10:00|3341.75|3341.25|3343.06|3342.76|3343.52|3343.03|3341.46|3340.96|352
1755598500000|2025-08-19 10:15:00|3343.29|3342.79|3344.01|3343.51|3345.28|3344.78|3342.8|3342.31|512
1755598800000|2025-08-19 10:20:00|3343.85|3343.55|3344.63|3344.33|3345.58|3345.23|3343.8|3343.3|394
1755599100000|2025-08-19 10:25:00|3344.59|3344.29|3343.89|3343.59|3344.59|3344.29|3342.98|3342.66|391
1755599400000|2025-08-19 10:30:00|3343.86|3343.56|3343.49|3343.19|3344.37|3343.89|3343.11|3342.7|268
1755599700000|2025-08-19 10:35:00|3343.54|3343.24|3343.42|3343.12|3343.93|3343.51|3343|3342.68|225
1755600000000|2025-08-19 10:40:00|3343.45|3343.15|3342.71|3342.41|3343.61|3343.22|3342.3|3341.8|243
1755600300000|2025-08-19 10:45:00|3342.73|3342.43|3343.12|3342.82|3343.65|3343.27|3342.1|3341.75|246
1755600600000|2025-08-19 10:50:00|3343.13|3342.83|3343.45|3343.15|3343.86|3343.43|3342.8|3342.5|198
1755600900000|2025-08-19 10:55:00|3343.43|3343.13|3343.74|3343.44|3344.36|3344.03|3343.29|3342.93|275
1755601200000|2025-08-19 11:00:00|3343.76|3343.46|3343.77|3343.47|3344.85|3344.55|3343.26|3342.96|415
1755601500000|2025-08-19 11:05:00|3343.72|3343.42|3344.58|3344.28|3345.35|3344.85|3343.58|3343.19|316
1755601800000|2025-08-19 11:10:00|3344.57|3344.27|3343.24|3342.94|3345|3344.7|3342.94|3342.51|326
1755602100000|2025-08-19 11:15:00|3343.31|3343.01|3342.72|3342.42|3343.47|3343.02|3342.09|3341.59|263
1755602400000|2025-08-19 11:20:00|3342.78|3342.48|3342.36|3342.06|3343.82|3343.47|3342.36|3341.87|262
1755602700000|2025-08-19 11:25:00|3342.4|3341.9|3341.85|3341.55|3342.77|3342.36|3341.31|3341.01|260
1755603000000|2025-08-19 11:30:00|3341.78|3341.48|3341.66|3341.36|3342.44|3341.94|3341.48|3341.08|215
1755603300000|2025-08-19 11:35:00|3341.61|3341.31|3341.34|3341.04|3342.46|3342|3341.29|3340.79|266
1755603600000|2025-08-19 11:40:00|3341.3|3341|3341.68|3341.38|3341.71|3341.41|3339.5|3339.16|490
1755603900000|2025-08-19 11:45:00|3341.69|3341.39|3342.13|3341.83|3342.6|3342.3|3341.22|3340.92|373
1755604200000|2025-08-19 11:50:00|3342.23|3341.93|3340.92|3340.62|3342.57|3342.27|3339.92|3339.55|493
1755604500000|2025-08-19 11:55:00|3340.87|3340.57|3340.34|3339.84|3341.33|3340.97|3340.21|3339.74|427
1755604800000|2025-08-19 12:00:00|3340.14|3339.85|3339.72|3339.42|3341.08|3340.66|3339.15|3338.77|410
1755605100000|2025-08-19 12:05:00|3339.69|3339.39|3337.96|3337.46|3339.7|3339.4|3337.73|3337.43|565
1755605400000|2025-08-19 12:10:00|3337.91|3337.41|3337.06|3336.76|3339.28|3338.86|3336.98|3336.68|499
1755605700000|2025-08-19 12:15:00|3337.14|3336.84|3339.07|3338.77|3339.44|3339.14|3336.19|3335.89|658
1755606000000|2025-08-19 12:20:00|3339.12|3338.82|3338.24|3337.94|3340.43|3340.13|3337.66|3337.32|574
1755606300000|2025-08-19 12:25:00|3338.23|3337.93|3338.59|3338.09|3339.01|3338.71|3337.86|3337.56|334
1755606600000|2025-08-19 12:30:00|3338.57|3338.07|3337|3336.7|3338.57|3338.07|3335.98|3335.68|617
1755606900000|2025-08-19 12:35:00|3337.01|3336.71|3336.7|3336.4|3338.2|3337.78|3335.84|3335.41|492
1755607200000|2025-08-19 12:40:00|3336.75|3336.45|3336.15|3335.85|3337.07|3336.74|3334.86|3334.56|625
1755607500000|2025-08-19 12:45:00|3336.08|3335.78|3337.23|3336.93|3337.78|3337.28|3335.99|3335.62|414
1755607800000|2025-08-19 12:50:00|3337.26|3336.96|3336.16|3335.86|3337.43|3337.13|3335.17|3334.87|396
1755608100000|2025-08-19 12:55:00|3336.15|3335.85|3335.12|3334.82|3336.17|3335.87|3334.6|3334.12|491
1755608400000|2025-08-19 13:00:00|3335.19|3334.89|3334.83|3334.53|3336.17|3335.67|3333.62|3333.32|642
1755608700000|2025-08-19 13:05:00|3334.78|3334.48|3330.87|3330.57|3335.32|3335.02|3330.7|3330.4|786
1755609000000|2025-08-19 13:10:00|3330.95|3330.65|3330.01|3329.71|3330.95|3330.65|3325.95|3325.65|1518
1755609300000|2025-08-19 13:15:00|3329.96|3329.66|3330.73|3330.43|3332.87|3332.57|3329.29|3328.99|1066
1755609600000|2025-08-19 13:20:00|3330.76|3330.46|3331.47|3331.17|3331.73|3331.33|3328.85|3328.55|540
1755609900000|2025-08-19 13:25:00|3331.81|3331.51|3331.89|3331.59|3333.43|3333.13|3331.08|3330.78|658
1755610200000|2025-08-19 13:30:00|3331.84|3331.54|3335.78|3335.48|3336.47|3336.17|3331.74|3331.44|1139
1755610500000|2025-08-19 13:35:00|3335.74|3335.44|3335.99|3335.69|3338.44|3338.04|3334.64|3334.14|1142
1755610800000|2025-08-19 13:40:00|3335.94|3335.64|3337.98|3337.68|3338.33|3338.03|3335.68|3335.38|814
1755611100000|2025-08-19 13:45:00|3338.23|3337.73|3336.52|3336.22|3339.49|3339.19|3336.21|3335.91|790
1755611400000|2025-08-19 13:50:00|3336.46|3336.16|3336.66|3336.36|3337.6|3337.3|3335.1|3334.8|864
1755611700000|2025-08-19 13:55:00|3336.67|3336.37|3334.1|3333.8|3337.69|3337.36|3333.97|3333.51|514
1755612000000|2025-08-19 14:00:00|3334.07|3333.77|3336.34|3336.04|3337.28|3336.98|3332.31|3332.01|1029
1755612300000|2025-08-19 14:05:00|3336.33|3336.03|3336.91|3336.61|3337.22|3336.92|3334.83|3334.51|543
1755612600000|2025-08-19 14:10:00|3336.93|3336.63|3334.94|3334.64|3337.05|3336.75|3334.24|3333.94|476
1755612900000|2025-08-19 14:15:00|3334.98|3334.68|3335.83|3335.53|3336.81|3336.44|3333.92|3333.6|638
1755613200000|2025-08-19 14:20:00|3335.9|3335.6|3335.43|3334.93|3336.57|3336.27|3334.83|3334.53|461
1755613500000|2025-08-19 14:25:00|3335.14|3334.84|3335.53|3335.23|3335.78|3335.48|3334.5|3334.2|362
1755613800000|2025-08-19 14:30:00|3335.63|3335.33|3332.99|3332.69|3336.9|3336.6|3332.03|3331.73|789
1755614100000|2025-08-19 14:35:00|3333.04|3332.74|3328.87|3328.57|3333.32|3333.02|3328.09|3327.79|978
1755614400000|2025-08-19 14:40:00|3328.77|3328.47|3326.57|3326.27|3329.47|3329.17|3325.86|3325.56|1093
1755614700000|2025-08-19 14:45:00|3326.67|3326.37|3324.25|3323.95|3327.39|3327.09|3323.17|3322.67|1161
1755615000000|2025-08-19 14:50:00|3324.24|3323.94|3322.21|3321.91|3324.75|3324.25|3320.99|3320.69|1129
1755615300000|2025-08-19 14:55:00|3322.17|3321.87|3325.7|3325.4|3326.1|3325.62|3321.72|3321.42|1089
1755615600000|2025-08-19 15:00:00|3325.97|3325.67|3323.11|3322.81|3327|3326.62|3322.16|3321.86|895
1755615900000|2025-08-19 15:05:00|3323.14|3322.84|3323.5|3323.2|3324.45|3324.15|3322.1|3321.8|640
1755616200000|2025-08-19 15:10:00|3323.3|3323|3323.51|3323.21|3324.5|3324.2|3321.85|3321.55|729
1755616500000|2025-08-19 15:15:00|3323.66|3323.36|3324.68|3324.38|3325.37|3325.07|3322.48|3322.18|576
1755616800000|2025-08-19 15:20:00|3324.62|3324.32|3325.42|3325.12|3326.41|3325.98|3324.47|3324.17|477
1755617100000|2025-08-19 15:25:00|3325.32|3325.02|3324.23|3323.93|3327.05|3326.75|3324.23|3323.93|569
1755617400000|2025-08-19 15:30:00|3324.24|3323.94|3326.22|3325.92|3326.34|3326.04|3324.24|3323.94|432
1755617700000|2025-08-19 15:35:00|3326.17|3325.87|3326.05|3325.75|3326.48|3326.18|3325.58|3325.28|526
1755618000000|2025-08-19 15:40:00|3326.03|3325.73|3323.52|3323.22|3326.46|3326.12|3322.87|3322.57|493
1755618300000|2025-08-19 15:45:00|3323.47|3323.17|3322.8|3322.5|3324.04|3323.74|3321.72|3321.42|476
1755618600000|2025-08-19 15:50:00|3322.65|3322.35|3322.62|3322.32|3323.81|3323.51|3322.3|3322|348
1755618900000|2025-08-19 15:55:00|3322.55|3322.25|3322.9|3322.6|3323.46|3323.16|3322.41|3322.11|358
1755619200000|2025-08-19 16:00:00|3322.93|3322.63|3324.38|3324.08|3324.72|3324.42|3322.9|3322.6|343
1755619500000|2025-08-19 16:05:00|3324.41|3323.91|3322.57|3322.27|3324.54|3324.24|3322.04|3321.74|404
1755619800000|2025-08-19 16:10:00|3322.53|3322.23|3320.94|3320.64|3322.8|3322.5|3320.63|3320.33|497
1755620100000|2025-08-19 16:15:00|3321.04|3320.74|3321.86|3321.56|3322.93|3322.63|3320.96|3320.66|515
1755620400000|2025-08-19 16:20:00|3321.96|3321.66|3320.1|3319.8|3322.8|3322.5|3319.9|3319.6|363
1755620700000|2025-08-19 16:25:00|3319.94|3319.64|3319.73|3319.43|3320.51|3320.21|3318.73|3318.43|564
1755621000000|2025-08-19 16:30:00|3319.67|3319.37|3318.9|3318.6|3321.28|3320.79|3318.71|3318.32|496
1755621300000|2025-08-19 16:35:00|3318.94|3318.64|3318.89|3318.59|3319.33|3319|3318.16|3317.68|454
1755621600000|2025-08-19 16:40:00|3318.94|3318.64|3319.41|3319.11|3320.21|3319.91|3318.36|3318.06|395
1755621900000|2025-08-19 16:45:00|3319.4|3319.1|3318.99|3318.69|3320.84|3320.54|3318.9|3318.6|388
1755622200000|2025-08-19 16:50:00|3319.05|3318.75|3317.31|3317.01|3319.19|3318.82|3317.14|3316.84|455
1755622500000|2025-08-19 16:55:00|3317.43|3316.93|3317.79|3317.49|3318.89|3318.59|3317.31|3316.86|361
1755622800000|2025-08-19 17:00:00|3317.75|3317.45|3318.3|3318|3319.05|3318.75|3316.94|3316.64|633
1755623100000|2025-08-19 17:05:00|3318.29|3317.99|3318.65|3318.35|3319.11|3318.81|3317.29|3316.99|380
1755623400000|2025-08-19 17:10:00|3318.7|3318.4|3318.15|3317.85|3318.72|3318.42|3317.72|3317.42|302
1755623700000|2025-08-19 17:15:00|3318.16|3317.86|3317.32|3317.02|3318.83|3318.53|3317.17|3316.87|349
1755624000000|2025-08-19 17:20:00|3317.37|3317.07|3317.99|3317.69|3319.4|3318.96|3317.18|3316.88|307
1755624300000|2025-08-19 17:25:00|3318.04|3317.74|3315.88|3315.58|3318.39|3318.09|3315.01|3314.71|695
1755624600000|2025-08-19 17:30:00|3315.82|3315.52|3316.75|3316.45|3317.92|3317.62|3315.77|3315.47|621
1755624900000|2025-08-19 17:35:00|3316.96|3316.66|3317.81|3317.51|3318.53|3318.23|3316.96|3316.66|382
1755625200000|2025-08-19 17:40:00|3317.46|3317.16|3319.67|3319.37|3320.38|3319.96|3317.46|3317.16|402
1755625500000|2025-08-19 17:45:00|3319.54|3319.24|3318.37|3318.07|3319.6|3319.3|3317.81|3317.51|395
1755625800000|2025-08-19 17:50:00|3318.34|3318.04|3318.45|3318.15|3319.81|3319.51|3318.24|3317.94|292
1755626100000|2025-08-19 17:55:00|3318.4|3318.1|3317.82|3317.52|3318.54|3318.18|3317.81|3317.51|238
1755626400000|2025-08-19 18:00:00|3317.83|3317.53|3317.41|3317.11|3318.61|3318.31|3317.27|3316.97|260
1755626700000|2025-08-19 18:05:00|3317.73|3317.43|3317.82|3317.52|3318.35|3317.9|3316.93|3316.43|335
1755627000000|2025-08-19 18:10:00|3317.87|3317.57|3318.46|3318.16|3318.79|3318.46|3317.55|3317.25|256
1755627300000|2025-08-19 18:15:00|3318.45|3318.15|3319.08|3318.78|3319.42|3319.12|3318.38|3318.08|274
1755627600000|2025-08-19 18:20:00|3319.1|3318.8|3318.86|3318.56|3319.44|3319.14|3318.66|3318.36|166
1755627900000|2025-08-19 18:25:00|3318.88|3318.58|3319.23|3318.93|3319.42|3318.97|3318.49|3318.19|192
1755628200000|2025-08-19 18:30:00|3319.26|3318.96|3319.38|3319.08|3319.9|3319.6|3318.9|3318.43|254
1755628500000|2025-08-19 18:35:00|3319.35|3319.05|3319.31|3319.01|3319.61|3319.31|3318.62|3318.32|184
1755628800000|2025-08-19 18:40:00|3319.3|3319|3318.3|3318|3319.57|3319.11|3318.26|3317.96|218
1755629100000|2025-08-19 18:45:00|3318.41|3318.11|3320.34|3320.04|3320.53|3320.23|3318.32|3318.02|264
1755629400000|2025-08-19 18:50:00|3320.31|3320.01|3319.37|3319.07|3320.31|3320.01|3318.4|3318.04|299
1755629700000|2025-08-19 18:55:00|3319.35|3319.05|3318.76|3318.46|3319.48|3319.06|3318.59|3318.29|262
1755630000000|2025-08-19 19:00:00|3318.92|3318.62|3318.65|3318.35|3319.25|3318.85|3318.14|3317.78|284
1755630300000|2025-08-19 19:05:00|3318.69|3318.19|3317.12|3316.82|3318.69|3318.36|3317.09|3316.79|268
1755630600000|2025-08-19 19:10:00|3317.31|3316.81|3317.51|3317.21|3318.14|3317.71|3316.79|3316.43|294
1755630900000|2025-08-19 19:15:00|3317.56|3317.26|3318.12|3317.82|3318.25|3317.84|3317.29|3316.99|172
1755631200000|2025-08-19 19:20:00|3318.04|3317.74|3317.49|3317.19|3318.11|3317.77|3317.24|3316.88|217
1755631500000|2025-08-19 19:25:00|3317.58|3317.28|3317.4|3317.1|3317.78|3317.37|3316.87|3316.54|187
1755631800000|2025-08-19 19:30:00|3317.31|3317.01|3316.73|3316.43|3317.73|3317.43|3316.61|3316.31|174
1755632100000|2025-08-19 19:35:00|3316.78|3316.48|3316.02|3315.72|3317.01|3316.71|3315.75|3315.45|202
1755632400000|2025-08-19 19:40:00|3316.03|3315.73|3316.22|3315.92|3316.42|3316.12|3315.67|3315.3|203
1755632700000|2025-08-19 19:45:00|3316.27|3315.97|3316.92|3316.62|3316.97|3316.67|3316.07|3315.77|125
1755633000000|2025-08-19 19:50:00|3316.82|3316.52|3316.33|3316.03|3317.27|3316.77|3316.33|3315.85|194
1755633300000|2025-08-19 19:55:00|3316.34|3316.04|3316.17|3315.87|3317.02|3316.58|3315.88|3315.58|287
1755633600000|2025-08-19 20:00:00|3316.1|3315.8|3316.05|3315.75|3316.97|3316.62|3315.96|3315.52|214
1755633900000|2025-08-19 20:05:00|3316.1|3315.8|3316.15|3315.85|3316.34|3315.95|3315.56|3315.26|100
1755634200000|2025-08-19 20:10:00|3316.41|3315.91|3315.68|3315.38|3316.41|3315.94|3315.49|3315.19|147
1755634500000|2025-08-19 20:15:00|3315.7|3315.4|3316.21|3315.91|3316.43|3316.05|3315.17|3314.87|281
1755634800000|2025-08-19 20:20:00|3316.2|3315.9|3316.53|3316.23|3316.76|3316.31|3315.78|3315.48|122
1755635100000|2025-08-19 20:25:00|3316.58|3316.28|3316.96|3316.66|3317.24|3316.94|3316.22|3315.92|100
1755635400000|2025-08-19 20:30:00|3316.97|3316.67|3317.44|3317.14|3317.76|3317.46|3316.81|3316.51|174
1755635700000|2025-08-19 20:35:00|3317.46|3317.16|3316.68|3316.38|3317.46|3317.16|3316.32|3316.02|165
1755636000000|2025-08-19 20:40:00|3316.69|3316.39|3315.96|3315.66|3316.93|3316.54|3315.96|3315.66|119
1755636300000|2025-08-19 20:45:00|3315.86|3315.56|3315.87|3315.37|3316.02|3315.56|3315.35|3315.05|169
1755636600000|2025-08-19 20:50:00|3315.77|3315.27|3315.96|3315.66|3316.06|3315.69|3315.27|3314.97|178
1755636900000|2025-08-19 20:55:00|3316.01|3315.71|3316.13|3315.63|3316.53|3316.23|3315.2|3314.9|227
1755640800000|2025-08-19 22:00:00|3317.04|3316.54|3316.8|3316.3|3317.35|3316.88|3315.82|3315.52|174
1755641100000|2025-08-19 22:05:00|3316.88|3316.38|3316.56|3316.06|3317.91|3317.49|3316.51|3316.06|143
1755641400000|2025-08-19 22:10:00|3316.31|3315.81|3316.69|3316.39|3317.13|3316.72|3316.13|3315.63|79
1755641700000|2025-08-19 22:15:00|3316.74|3316.44|3316.73|3316.23|3317.62|3317.12|3316.15|3315.66|101
1755642000000|2025-08-19 22:20:00|3316.68|3316.18|3316.32|3315.82|3317.04|3316.54|3316.32|3315.82|68
1755642300000|2025-08-19 22:25:00|3316.34|3315.84|3317.39|3316.89|3317.75|3317.25|3316.22|3315.72|97
1755642600000|2025-08-19 22:30:00|3317.24|3316.94|3316.8|3316.5|3317.42|3316.97|3316.8|3316.36|94
1755642900000|2025-08-19 22:35:00|3316.83|3316.53|3316.61|3316.31|3317.09|3316.66|3316.34|3316.04|61
1755643200000|2025-08-19 22:40:00|3316.62|3316.32|3316.94|3316.64|3317.41|3316.97|3316.59|3316.29|60
1755643500000|2025-08-19 22:45:00|3316.93|3316.63|3316.57|3316.27|3317.06|3316.67|3316.43|3316.13|69
1755643800000|2025-08-19 22:50:00|3316.67|3316.37|3317.18|3316.88|3317.43|3317|3316.12|3315.82|114
1755644100000|2025-08-19 22:55:00|3317.16|3316.86|3317.21|3316.91|3317.7|3317.4|3316.99|3316.67|134
1755644400000|2025-08-19 23:00:00|3317.16|3316.86|3316.38|3315.88|3317.4|3316.9|3315.41|3315.11|249
1755644700000|2025-08-19 23:05:00|3315.83|3316.08|3316.31|3315.81|3316.86|3316.46|3315.62|3315.28|151
1755645000000|2025-08-19 23:10:00|3316.06|3315.76|3315.63|3315.33|3316.48|3315.98|3315.39|3315.09|119
1755645300000|2025-08-19 23:15:00|3315.64|3315.34|3315.45|3315.15|3315.85|3315.37|3315.17|3314.87|90
1755645600000|2025-08-19 23:20:00|3315.37|3315.07|3315.74|3315.24|3315.86|3315.36|3315.24|3314.94|101
1755645900000|2025-08-19 23:25:00|3315.5|3315.2|3315.87|3315.57|3316.43|3315.98|3315.32|3314.93|168
1755646200000|2025-08-19 23:30:00|3315.82|3315.52|3316.14|3315.64|3316.41|3315.95|3315.46|3315.16|133
1755646500000|2025-08-19 23:35:00|3316.24|3315.74|3316.46|3315.96|3317.03|3316.57|3315.79|3315.42|147
1755646800000|2025-08-19 23:40:00|3316.32|3316.02|3315.86|3315.56|3316.65|3316.26|3315.16|3314.67|108
1755647100000|2025-08-19 23:45:00|3316.12|3315.62|3315.27|3314.97|3316.12|3315.62|3315.18|3314.88|65
1755647400000|2025-08-19 23:50:00|3315.23|3314.93|3314.08|3313.58|3315.54|3315.04|3312.93|3312.46|299
1755647700000|2025-08-19 23:55:00|3313.95|3313.65|3314.63|3314.13|3315.36|3315.06|3313.95|3313.65|232
1755648000000|2025-08-20 00:00:00|3314.27|3313.97|3313.98|3313.68|3316.02|3315.57|3313.6|3313.22|333
1755648300000|2025-08-20 00:05:00|3313.88|3313.58|3315.27|3314.97|3315.47|3315.17|3313.46|3313.11|312
1755648600000|2025-08-20 00:10:00|3315.31|3315.01|3314.23|3313.73|3316.31|3316.01|3314.04|3313.68|308
1755648900000|2025-08-20 00:15:00|3314.13|3313.63|3313.95|3313.45|3315.3|3314.95|3313.81|3313.45|114
1755649200000|2025-08-20 00:20:00|3313.92|3313.42|3313.94|3313.64|3315.07|3314.77|3313.38|3313.02|186
1755649500000|2025-08-20 00:25:00|3313.89|3313.59|3313.82|3313.52|3315.32|3314.82|3313.48|3313.04|343
1755649800000|2025-08-20 00:30:00|3313.81|3313.31|3313.16|3312.86|3313.87|3313.51|3313.16|3312.86|217
1755650100000|2025-08-20 00:35:00|3313.36|3312.98|3313.55|3313.25|3314.19|3313.72|3312.92|3312.57|138
1755650400000|2025-08-20 00:40:00|3313.51|3313.21|3313.95|3313.65|3314.81|3314.51|3313.26|3312.88|222
1755650700000|2025-08-20 00:45:00|3313.85|3313.55|3316.06|3315.76|3316.2|3315.9|3313.29|3312.99|248
1755651000000|2025-08-20 00:50:00|3316.09|3315.79|3315.86|3315.36|3317.08|3316.78|3315.17|3314.8|388
1755651300000|2025-08-20 00:55:00|3315.79|3315.29|3316.2|3315.9|3317.37|3316.95|3315.49|3315.09|332
1755651600000|2025-08-20 01:00:00|3316.21|3315.91|3314.5|3314|3316.97|3316.67|3313.95|3313.64|522
1755651900000|2025-08-20 01:05:00|3314.42|3314.12|3314.13|3313.83|3314.65|3314.15|3312.28|3311.82|474
1755652200000|2025-08-20 01:10:00|3314.1|3313.8|3313.85|3313.55|3315.57|3315.22|3312.51|3312.21|538
1755652500000|2025-08-20 01:15:00|3313.65|3313.35|3315.17|3314.67|3315.5|3315.2|3312.74|3312.24|556
1755652800000|2025-08-20 01:20:00|3315.42|3314.92|3314.57|3314.27|3316|3315.5|3314.46|3314.03|357
1755653100000|2025-08-20 01:25:00|3314.62|3314.32|3312.14|3311.64|3314.62|3314.32|3311.58|3311.21|525
1755653400000|2025-08-20 01:30:00|3312.11|3311.61|3313.7|3313.4|3313.94|3313.55|3311.65|3311.22|572
1755653700000|2025-08-20 01:35:00|3313.78|3313.48|3315|3314.5|3315|3314.54|3312.04|3311.74|493
1755654000000|2025-08-20 01:40:00|3314.94|3314.44|3317.24|3316.94|3317.44|3317.14|3314.78|3314.39|537
1755654300000|2025-08-20 01:45:00|3317.29|3316.99|3317.12|3316.82|3318.14|3317.78|3316.87|3316.45|590
1755654600000|2025-08-20 01:50:00|3317.17|3316.87|3316.18|3315.88|3317.37|3317.02|3315.34|3315.04|417
1755654900000|2025-08-20 01:55:00|3316.22|3315.92|3315.36|3315.06|3316.86|3316.46|3315.3|3314.86|216
1755655200000|2025-08-20 02:00:00|3315.39|3314.86|3315.02|3314.72|3316.23|3315.93|3314.59|3314.29|342
1755655500000|2025-08-20 02:05:00|3315.19|3314.69|3313.61|3313.31|3316.05|3315.55|3313.51|3313.21|317
1755655800000|2025-08-20 02:10:00|3313.56|3313.26|3314.65|3314.35|3315.3|3315|3313.45|3313.15|334
1755656100000|2025-08-20 02:15:00|3314.62|3314.32|3315.09|3314.79|3315.93|3315.63|3313.77|3313.46|393
1755656400000|2025-08-20 02:20:00|3315.18|3314.88|3314.87|3314.57|3317.26|3316.9|3314.7|3314.4|368
1755656700000|2025-08-20 02:25:00|3314.92|3314.62|3315.19|3314.69|3316.37|3316|3314.61|3314.31|192
1755657000000|2025-08-20 02:30:00|3314.92|3314.62|3314.75|3314.45|3315.48|3315.07|3314.33|3313.91|312
1755657300000|2025-08-20 02:35:00|3314.73|3314.43|3314.95|3314.65|3315.69|3315.39|3313.12|3312.82|513
1755657600000|2025-08-20 02:40:00|3314.99|3314.69|3313.26|3312.96|3315.08|3314.75|3312.77|3312.47|389
1755657900000|2025-08-20 02:45:00|3313.22|3312.92|3314.37|3314.07|3314.51|3314.1|3312.74|3312.44|345
1755658200000|2025-08-20 02:50:00|3314.36|3314.06|3314.77|3314.27|3315.26|3314.96|3314.04|3313.66|352
1755658500000|2025-08-20 02:55:00|3314.65|3314.35|3314.39|3314.09|3315.22|3314.9|3314.16|3313.8|249
1755658800000|2025-08-20 03:00:00|3314.37|3314.07|3315.15|3314.85|3315.59|3315.29|3314.37|3314.03|253
1755659100000|2025-08-20 03:05:00|3315.29|3314.99|3317.39|3317.09|3317.56|3317.26|3315.29|3314.99|423
1755659400000|2025-08-20 03:10:00|3317.44|3316.94|3316.8|3316.5|3317.77|3317.47|3316.27|3315.84|528
1755659700000|2025-08-20 03:15:00|3316.79|3316.49|3317.5|3317.2|3317.72|3317.42|3315.5|3315.2|419
1755660000000|2025-08-20 03:20:00|3317.46|3317.16|3316.96|3316.66|3318.47|3318.17|3316.85|3316.51|328
1755660300000|2025-08-20 03:25:00|3316.81|3316.51|3317.4|3317.1|3317.78|3317.48|3316.78|3316.32|199
1755660600000|2025-08-20 03:30:00|3317.34|3317.04|3317.02|3316.72|3317.75|3317.32|3316.8|3316.4|154
1755660900000|2025-08-20 03:35:00|3317.07|3316.77|3318.37|3317.87|3318.47|3317.99|3316.9|3316.55|228
1755661200000|2025-08-20 03:40:00|3317.98|3317.68|3318.46|3317.96|3318.94|3318.53|3317.74|3317.34|192
1755661500000|2025-08-20 03:45:00|3318.4|3317.9|3317.93|3317.63|3318.8|3318.37|3317.76|3317.46|180
1755661800000|2025-08-20 03:50:00|3317.98|3317.68|3318.67|3318.17|3318.85|3318.42|3317.92|3317.56|152
1755662100000|2025-08-20 03:55:00|3318.57|3318.07|3317.94|3317.64|3318.84|3318.34|3317.34|3316.86|207
1755662400000|2025-08-20 04:00:00|3318.09|3317.59|3318.63|3318.13|3318.92|3318.62|3317.34|3316.85|162
1755662700000|2025-08-20 04:05:00|3318.58|3318.08|3319.16|3318.86|3319.24|3318.92|3318.44|3317.94|211
1755663000000|2025-08-20 04:10:00|3319.2|3318.7|3319.12|3318.62|3319.27|3318.95|3318.21|3317.88|171
1755663300000|2025-08-20 04:15:00|3319.16|3318.66|3319.43|3318.93|3319.88|3319.41|3318.9|3318.54|125
1755663600000|2025-08-20 04:20:00|3319.49|3318.99|3319.14|3318.64|3319.86|3319.42|3318.56|3318.23|219
1755663900000|2025-08-20 04:25:00|3319.04|3318.74|3319|3318.5|3319.63|3319.21|3318.35|3317.9|273
1755664200000|2025-08-20 04:30:00|3318.86|3318.56|3319.94|3319.64|3320.42|3319.94|3318.66|3318.36|191
1755664500000|2025-08-20 04:35:00|3319.98|3319.68|3320.69|3320.39|3321.09|3320.75|3319.87|3319.54|207
1755664800000|2025-08-20 04:40:00|3320.89|3320.59|3320.38|3320.08|3321.12|3320.75|3320.11|3319.81|152
1755665100000|2025-08-20 04:45:00|3320.41|3320.11|3319.87|3319.57|3321.3|3320.93|3319.52|3319.07|200
1755665400000|2025-08-20 04:50:00|3319.77|3319.47|3319.36|3319.06|3320.15|3319.78|3319.1|3318.68|167
1755665700000|2025-08-20 04:55:00|3319.26|3318.96|3318.92|3318.62|3319.55|3319.11|3318.89|3318.59|112
1755666000000|2025-08-20 05:00:00|3318.85|3318.55|3320.48|3320.18|3320.57|3320.27|3318.85|3318.55|267
1755666300000|2025-08-20 05:05:00|3320.51|3320.21|3320.29|3319.79|3320.87|3320.45|3319.93|3319.63|193
1755666600000|2025-08-20 05:10:00|3320.12|3319.82|3319.48|3319.18|3320.35|3320.05|3319.08|3318.64|156
1755666900000|2025-08-20 05:15:00|3319.51|3319.01|3318.75|3318.45|3319.51|3319.2|3318.62|3318.26|170
1755667200000|2025-08-20 05:20:00|3318.85|3318.55|3318.73|3318.43|3319.34|3318.84|3318.18|3317.73|138
1755667500000|2025-08-20 05:25:00|3318.78|3318.28|3319.08|3318.58|3319.63|3319.13|3318.45|3318.15|110
1755667800000|2025-08-20 05:30:00|3319.04|3318.74|3320.19|3319.69|3320.32|3319.91|3318.9|3318.47|335
1755668100000|2025-08-20 05:35:00|3320.12|3319.82|3321.38|3320.88|3321.62|3321.24|3320.12|3319.82|365
1755668400000|2025-08-20 05:40:00|3321.39|3320.89|3320.46|3319.96|3321.58|3321.2|3319.69|3319.39|250
1755668700000|2025-08-20 05:45:00|3320.41|3319.91|3320.83|3320.33|3321.47|3321.09|3319.96|3319.46|220
1755669000000|2025-08-20 05:50:00|3320.76|3320.46|3322.13|3321.83|3322.43|3322.13|3320.59|3320.22|271
1755669300000|2025-08-20 05:55:00|3322.15|3321.85|3323.52|3323.02|3324.09|3323.79|3321.6|3321.21|430
1755669600000|2025-08-20 06:00:00|3323.53|3323.03|3324.56|3324.26|3324.92|3324.58|3322.49|3322.19|700
1755669900000|2025-08-20 06:05:00|3324.61|3324.31|3324.47|3324.17|3324.86|3324.5|3323.67|3323.37|482
1755670200000|2025-08-20 06:10:00|3324.52|3324.22|3325.56|3325.06|3325.73|3325.43|3324.52|3324.15|427
1755670500000|2025-08-20 06:15:00|3325.51|3325.21|3325.75|3325.25|3326.32|3325.88|3325.21|3324.79|470
1755670800000|2025-08-20 06:20:00|3325.79|3325.29|3324.38|3324.08|3326.12|3325.82|3323.61|3323.15|402
1755671100000|2025-08-20 06:25:00|3324.43|3324.13|3323.55|3323.25|3325.08|3324.58|3323.2|3322.7|327
1755671400000|2025-08-20 06:30:00|3323.56|3323.26|3323.85|3323.55|3324.42|3323.98|3323.29|3322.79|267
1755671700000|2025-08-20 06:35:00|3323.82|3323.52|3324.3|3324|3324.53|3324.1|3323.45|3323.15|225
1755672000000|2025-08-20 06:40:00|3324.35|3324.05|3324.38|3324.08|3325.21|3324.79|3324.15|3323.65|277
1755672300000|2025-08-20 06:45:00|3324.42|3323.92|3323.14|3322.84|3324.83|3324.53|3322.41|3321.95|331
1755672600000|2025-08-20 06:50:00|3323.18|3322.88|3323.63|3323.33|3323.85|3323.35|3322.28|3321.87|302
1755672900000|2025-08-20 06:55:00|3323.67|3323.37|3323.13|3322.83|3323.86|3323.51|3322.87|3322.53|221
1755673200000|2025-08-20 07:00:00|3322.99|3322.69|3323.56|3323.06|3324.26|3323.85|3321.68|3321.31|368
1755673500000|2025-08-20 07:05:00|3323.46|3322.96|3324.81|3324.51|3324.81|3324.51|3322.81|3322.41|284
1755673800000|2025-08-20 07:10:00|3324.8|3324.5|3326.29|3325.99|3326.31|3326.01|3324.8|3324.5|365
1755674100000|2025-08-20 07:15:00|3326.25|3325.95|3327.45|3327.15|3327.82|3327.52|3325.63|3325.29|379
1755674400000|2025-08-20 07:20:00|3327.3|3327|3325.35|3325.05|3327.76|3327.42|3324.89|3324.53|361
1755674700000|2025-08-20 07:25:00|3325.37|3325.07|3324.62|3324.32|3325.7|3325.36|3324.45|3324.15|256
1755675000000|2025-08-20 07:30:00|3324.7|3324.4|3324.73|3324.43|3324.98|3324.53|3323.97|3323.6|246
1755675300000|2025-08-20 07:35:00|3324.68|3324.38|3325.3|3325|3325.74|3325.24|3323.87|3323.57|235
1755675600000|2025-08-20 07:40:00|3325.31|3324.81|3325.96|3325.46|3326.64|3326.34|3324.92|3324.42|289
1755675900000|2025-08-20 07:45:00|3325.9|3325.4|3326.28|3325.98|3326.98|3326.68|3325.55|3325.05|214
1755676200000|2025-08-20 07:50:00|3326.25|3325.95|3324.68|3324.38|3326.44|3326.08|3324.35|3323.93|227
1755676500000|2025-08-20 07:55:00|3324.67|3324.37|3324.97|3324.67|3325.64|3325.34|3324.52|3324.02|222
1755676800000|2025-08-20 08:00:00|3324.9|3324.6|3324.57|3324.27|3324.99|3324.69|3323.59|3323.09|272
1755677100000|2025-08-20 08:05:00|3324.52|3324.22|3324.35|3324.05|3325.48|3324.99|3323.15|3322.81|305
1755677400000|2025-08-20 08:10:00|3324.3|3324|3323.33|3323.03|3325.29|3324.79|3323.27|3322.97|227
1755677700000|2025-08-20 08:15:00|3323.31|3323.01|3322.39|3322.09|3324.04|3323.74|3322.05|3321.75|298
1755678000000|2025-08-20 08:20:00|3322.44|3322.14|3321.88|3321.58|3323.6|3323.3|3321.76|3321.36|379
1755678300000|2025-08-20 08:25:00|3321.89|3321.59|3321.72|3321.42|3323|3322.7|3321.71|3321.31|273
1755678600000|2025-08-20 08:30:00|3321.73|3321.43|3321.88|3321.38|3322.76|3322.36|3321.38|3321.08|293
1755678900000|2025-08-20 08:35:00|3321.95|3321.45|3323.56|3323.06|3323.56|3323.06|3320.96|3320.63|371
1755679200000|2025-08-20 08:40:00|3323.66|3323.16|3323.89|3323.59|3324.08|3323.66|3323.02|3322.72|296
1755679500000|2025-08-20 08:45:00|3323.6|3323.3|3323.53|3323.23|3324.3|3324|3323.23|3322.93|210
1755679800000|2025-08-20 08:50:00|3323.55|3323.05|3325.07|3324.77|3325.07|3324.77|3323.23|3322.74|284
1755680100000|2025-08-20 08:55:00|3325.12|3324.82|3325.34|3325.04|3326.07|3325.77|3324.32|3323.94|204
1755680400000|2025-08-20 09:00:00|3325.14|3324.84|3323.74|3323.44|3325.74|3325.44|3323.67|3323.32|243
1755680700000|2025-08-20 09:05:00|3323.89|3323.59|3326.63|3326.33|3327.29|3326.92|3323.74|3323.44|373
1755681000000|2025-08-20 09:10:00|3326.68|3326.38|3326.91|3326.61|3327.12|3326.82|3326.06|3325.56|268
1755681300000|2025-08-20 09:15:00|3327.06|3326.56|3326.34|3326.04|3327.55|3327.2|3325.78|3325.48|340
1755681600000|2025-08-20 09:20:00|3326.37|3326.07|3325.98|3325.48|3326.54|3326.21|3325.49|3325.06|246
1755681900000|2025-08-20 09:25:00|3326.14|3325.84|3325.74|3325.44|3327.62|3327.32|3325.59|3325.28|247
1755682200000|2025-08-20 09:30:00|3325.67|3325.37|3325.86|3325.56|3327.85|3327.35|3325.58|3325.12|287
1755682500000|2025-08-20 09:35:00|3325.81|3325.51|3326.48|3326.18|3326.79|3326.49|3325.66|3325.36|201
1755682800000|2025-08-20 09:40:00|3326.53|3326.23|3326.11|3325.61|3327|3326.51|3325.88|3325.39|169
1755683100000|2025-08-20 09:45:00|3326.01|3325.51|3326.3|3326|3326.63|3326.23|3325.62|3325.23|150
1755683400000|2025-08-20 09:50:00|3326.29|3325.99|3326.88|3326.58|3327.39|3326.89|3326.12|3325.74|189
1755683700000|2025-08-20 09:55:00|3326.78|3326.48|3326.25|3325.95|3327.4|3327.1|3325.61|3325.3|374
1755684000000|2025-08-20 10:00:00|3326.2|3325.7|3326.18|3325.88|3327.02|3326.72|3325.92|3325.43|183
1755684300000|2025-08-20 10:05:00|3326.23|3325.93|3326.48|3326.18|3326.68|3326.38|3325.43|3325.13|138
1755684600000|2025-08-20 10:10:00|3326.43|3326.13|3326.2|3325.9|3327.31|3327.01|3325.89|3325.59|193
1755684900000|2025-08-20 10:15:00|3326.21|3325.91|3326.14|3325.64|3326.9|3326.57|3325.65|3325.2|161
1755685200000|2025-08-20 10:20:00|3326.01|3325.51|3325.16|3324.66|3326.18|3325.73|3323.99|3323.69|413
1755685500000|2025-08-20 10:25:00|3325.18|3324.68|3326.97|3326.47|3326.98|3326.66|3325.18|3324.68|469
1755685800000|2025-08-20 10:30:00|3326.98|3326.68|3327.28|3326.98|3328.2|3327.9|3326.98|3326.61|509
1755686100000|2025-08-20 10:35:00|3327.19|3326.89|3327.11|3326.81|3327.69|3327.39|3326.64|3326.18|305
1755686400000|2025-08-20 10:40:00|3327.1|3326.8|3327.18|3326.88|3327.36|3327.01|3326.23|3325.93|284
1755686700000|2025-08-20 10:45:00|3327.19|3326.89|3327.32|3327.02|3327.78|3327.37|3326.54|3326.24|286
1755687000000|2025-08-20 10:50:00|3327.31|3327.01|3326.39|3326.09|3327.41|3327.11|3325.74|3325.44|315
1755687300000|2025-08-20 10:55:00|3326.4|3326.1|3327|3326.7|3327.01|3326.71|3325.87|3325.57|237
1755687600000|2025-08-20 11:00:00|3326.8|3326.5|3326.58|3326.28|3327.54|3327.16|3325.88|3325.49|385
1755687900000|2025-08-20 11:05:00|3326.53|3326.23|3328.49|3328.19|3328.81|3328.51|3326.53|3326.23|437
1755688200000|2025-08-20 11:10:00|3328.51|3328.21|3329.3|3329|3329.45|3329.15|3327.51|3327.21|453
1755688500000|2025-08-20 11:15:00|3329.22|3328.92|3329.37|3329.07|3330.71|3330.41|3328.71|3328.41|757
1755688800000|2025-08-20 11:20:00|3329.32|3329.02|3329.8|3329.5|3330.3|3329.85|3328.94|3328.64|375
1755689100000|2025-08-20 11:25:00|3329.75|3329.45|3331.02|3330.72|3331.52|3331.2|3329.65|3329.35|436
1755689400000|2025-08-20 11:30:00|3330.81|3330.31|3330.88|3330.58|3331.09|3330.79|3329.93|3329.63|331
1755689700000|2025-08-20 11:35:00|3330.83|3330.53|3330.67|3330.37|3331.7|3331.39|3330.09|3329.79|614
1755690000000|2025-08-20 11:40:00|3330.77|3330.47|3329.09|3328.79|3331.05|3330.75|3329.07|3328.7|571
1755690300000|2025-08-20 11:45:00|3329.12|3328.82|3330.02|3329.72|3330.51|3330.21|3329.12|3328.82|409
1755690600000|2025-08-20 11:50:00|3330.07|3329.77|3330.86|3330.56|3331.28|3330.98|3329.86|3329.42|490
1755690900000|2025-08-20 11:55:00|3330.85|3330.35|3332.45|3332.15|3333.29|3332.99|3330.73|3330.34|607
1755691200000|2025-08-20 12:00:00|3332.61|3332.31|3334.74|3334.44|3334.74|3334.44|3332.18|3331.83|765
1755691500000|2025-08-20 12:05:00|3334.89|3334.59|3334.56|3334.26|3334.99|3334.69|3333.33|3332.83|761
1755691800000|2025-08-20 12:10:00|3334.57|3334.27|3334.98|3334.68|3335.7|3335.4|3333.35|3333.05|565
1755692100000|2025-08-20 12:15:00|3334.93|3334.63|3336.68|3336.38|3336.92|3336.61|3334.71|3334.28|535
1755692400000|2025-08-20 12:20:00|3336.78|3336.48|3337.22|3336.92|3338.45|3338.15|3335.99|3335.69|1038
1755692700000|2025-08-20 12:25:00|3337.17|3336.87|3338.06|3337.76|3338.53|3338.23|3336.78|3336.48|787
1755693000000|2025-08-20 12:30:00|3338.19|3337.89|3339.48|3339.18|3342.2|3341.9|3337.64|3337.34|1334
1755693300000|2025-08-20 12:35:00|3339.44|3339.14|3340.21|3339.71|3340.65|3340.21|3338.74|3338.33|861
1755693600000|2025-08-20 12:40:00|3340.15|3339.65|3339.88|3339.58|3341.17|3340.87|3338.79|3338.49|705
1755693900000|2025-08-20 12:45:00|3339.78|3339.48|3341.18|3340.88|3341.85|3341.55|3339.18|3338.88|599
1755694200000|2025-08-20 12:50:00|3341.28|3340.98|3342.17|3341.67|3343.24|3342.94|3341|3340.69|730
1755694500000|2025-08-20 12:55:00|3342.25|3341.87|3343.04|3342.74|3345.21|3344.91|3342.25|3341.87|773
1755694800000|2025-08-20 13:00:00|3343.07|3342.77|3342.3|3342|3343.55|3343.25|3340.95|3340.65|1159
1755695100000|2025-08-20 13:05:00|3342.29|3341.99|3342.47|3341.97|3342.71|3342.21|3340.35|3340|825
1755695400000|2025-08-20 13:10:00|3342.59|3342.09|3343.15|3342.85|3343.2|3342.9|3341.34|3341.04|581
1755695700000|2025-08-20 13:15:00|3343.16|3342.86|3341.46|3341.16|3343.89|3343.59|3341.46|3341.16|481
1755696000000|2025-08-20 13:20:00|3341.49|3341.19|3340.39|3340.09|3342.06|3341.64|3340.03|3339.61|474
1755696300000|2025-08-20 13:25:00|3340.49|3340.19|3341.17|3340.87|3341.17|3340.87|3338.96|3338.66|538
1755696600000|2025-08-20 13:30:00|3341.18|3340.88|3342.95|3342.65|3344.01|3343.71|3340.87|3340.57|1003
1755696900000|2025-08-20 13:35:00|3342.96|3342.66|3342.53|3342.23|3343.64|3343.34|3341.77|3341.47|746
1755697200000|2025-08-20 13:40:00|3342.54|3342.24|3346.93|3346.63|3348.72|3348.42|3342.04|3341.74|854
1755697500000|2025-08-20 13:45:00|3346.83|3346.53|3341.17|3340.87|3347.03|3346.73|3341.07|3340.77|1370
1755697800000|2025-08-20 13:50:00|3341.34|3341.04|3342.95|3342.65|3343.57|3343.27|3340.43|3340.13|1005
1755698100000|2025-08-20 13:55:00|3342.87|3342.57|3345.12|3344.82|3346.05|3345.75|3342.42|3342.12|816
1755698400000|2025-08-20 14:00:00|3345.27|3344.97|3343.63|3343.33|3346.22|3345.92|3342.14|3341.84|867
1755698700000|2025-08-20 14:05:00|3343.73|3343.43|3341.53|3341.23|3344.46|3344.16|3340.78|3340.48|656
1755699000000|2025-08-20 14:10:00|3341.58|3341.28|3342.47|3342.17|3343.21|3342.91|3341.13|3340.67|559
1755699300000|2025-08-20 14:15:00|3342.52|3342.22|3342.98|3342.68|3343.05|3342.75|3340.09|3339.79|627
1755699600000|2025-08-20 14:20:00|3343|3342.7|3342.75|3342.45|3343.47|3343.17|3342.11|3341.81|460
1755699900000|2025-08-20 14:25:00|3342.65|3342.35|3344.45|3344.15|3344.87|3344.5|3341.81|3341.51|453
1755700200000|2025-08-20 14:30:00|3344.51|3344.21|3346.19|3345.89|3346.67|3346.33|3344.29|3343.99|606
1755700500000|2025-08-20 14:35:00|3346.2|3345.9|3346.6|3346.3|3347.13|3346.83|3344.79|3344.49|579
1755700800000|2025-08-20 14:40:00|3346.65|3346.35|3346.26|3345.76|3346.65|3346.35|3345.59|3345.29|423
1755701100000|2025-08-20 14:45:00|3346.3|3346|3349.61|3349.31|3350.87|3350.47|3345.79|3345.49|1058
1755701400000|2025-08-20 14:50:00|3349.46|3349.16|3347.7|3347.4|3349.54|3349.24|3346.72|3346.42|895
1755701700000|2025-08-20 14:55:00|3347.65|3347.35|3346.98|3346.68|3348.83|3348.53|3346.87|3346.55|545
1755702000000|2025-08-20 15:00:00|3346.97|3346.67|3345.35|3345.05|3347.41|3346.93|3345.11|3344.81|572
1755702300000|2025-08-20 15:05:00|3345.48|3345.18|3343.34|3342.84|3345.65|3345.28|3343.19|3342.8|611
1755702600000|2025-08-20 15:10:00|3343.26|3342.96|3343.06|3342.76|3344.76|3344.29|3342.49|3342.19|573
1755702900000|2025-08-20 15:15:00|3343.12|3342.82|3342.68|3342.38|3343.29|3342.99|3341.41|3340.92|551
1755703200000|2025-08-20 15:20:00|3342.66|3342.36|3340.79|3340.29|3342.73|3342.43|3340.79|3340.29|545
1755703500000|2025-08-20 15:25:00|3340.75|3340.25|3341.52|3341.22|3341.7|3341.4|3339.66|3339.36|532
1755703800000|2025-08-20 15:30:00|3341.62|3341.32|3340.33|3340.03|3342.25|3341.77|3340.22|3339.92|485
1755704100000|2025-08-20 15:35:00|3340.3|3340|3342.02|3341.72|3342.63|3342.33|3340.27|3339.97|489
1755704400000|2025-08-20 15:40:00|3342.1|3341.8|3340.82|3340.52|3343.37|3343.07|3340.49|3340.19|416
1755704700000|2025-08-20 15:45:00|3340.92|3340.62|3340.82|3340.52|3341.89|3341.59|3340.61|3340.31|252
1755705000000|2025-08-20 15:50:00|3340.72|3340.42|3339.26|3338.96|3340.72|3340.42|3338.98|3338.68|428
1755705300000|2025-08-20 15:55:00|3339.36|3339.06|3340.79|3340.49|3341.29|3340.84|3339.13|3338.83|330
1755705600000|2025-08-20 16:00:00|3341.07|3340.57|3343.32|3343.02|3344.01|3343.58|3340.92|3340.46|389
1755705900000|2025-08-20 16:05:00|3343.35|3343.05|3343.11|3342.61|3343.82|3343.52|3342.46|3342.16|343
1755706200000|2025-08-20 16:10:00|3343|3342.7|3343.37|3343.07|3344.15|3343.85|3342.54|3342.21|284
1755706500000|2025-08-20 16:15:00|3343.39|3343.09|3344.32|3343.82|3345.99|3345.69|3343.34|3343.04|494
1755706800000|2025-08-20 16:20:00|3344.26|3343.96|3342.94|3342.64|3344.72|3344.42|3342.85|3342.41|274
1755707100000|2025-08-20 16:25:00|3342.92|3342.62|3343.75|3343.45|3344.3|3343.82|3342.78|3342.4|257
1755707400000|2025-08-20 16:30:00|3343.77|3343.47|3344.87|3344.57|3344.91|3344.61|3343.7|3343.26|268
1755707700000|2025-08-20 16:35:00|3344.86|3344.56|3344.4|3344.1|3345.05|3344.71|3344.08|3343.76|215
1755708000000|2025-08-20 16:40:00|3344.32|3343.82|3345.61|3345.11|3345.86|3345.41|3343.91|3343.61|303
1755708300000|2025-08-20 16:45:00|3345.45|3345.31|3344.69|3344.39|3345.84|3345.38|3344.54|3344.24|233
1755708600000|2025-08-20 16:50:00|3344.59|3344.29|3345.09|3344.79|3345.17|3344.79|3344.2|3343.71|247
1755708900000|2025-08-20 16:55:00|3345.14|3344.84|3345.25|3344.75|3346.33|3345.93|3344.91|3344.41|298
1755709200000|2025-08-20 17:00:00|3345.26|3344.76|3345.57|3345.27|3345.7|3345.4|3344.9|3344.6|186
1755709500000|2025-08-20 17:05:00|3345.58|3345.28|3344.68|3344.38|3345.99|3345.69|3344.23|3343.93|240
1755709800000|2025-08-20 17:10:00|3344.76|3344.46|3346.19|3345.89|3346.61|3346.31|3344.18|3343.88|321
1755710100000|2025-08-20 17:15:00|3346.04|3345.74|3345.8|3345.5|3346.15|3345.85|3345.52|3345.22|260
1755710400000|2025-08-20 17:20:00|3345.81|3345.51|3345.71|3345.41|3346.55|3346.25|3345.47|3345.17|304
1755710700000|2025-08-20 17:25:00|3345.66|3345.36|3345.77|3345.47|3346.43|3346.13|3345.4|3345.1|404
1755711000000|2025-08-20 17:30:00|3345.8|3345.5|3345.67|3345.37|3346.5|3346.2|3345.34|3345.04|262
1755711300000|2025-08-20 17:35:00|3345.77|3345.47|3345.88|3345.58|3346.01|3345.71|3345.38|3345.08|231
1755711600000|2025-08-20 17:40:00|3345.86|3345.56|3346.16|3345.86|3346.53|3346.23|3345.44|3345.14|200
1755711900000|2025-08-20 17:45:00|3346.18|3345.88|3346.6|3346.3|3346.7|3346.4|3345.61|3345.31|206
1755712200000|2025-08-20 17:50:00|3346.64|3346.34|3347.79|3347.49|3348.2|3347.9|3346.64|3346.34|296
1755712500000|2025-08-20 17:55:00|3347.81|3347.51|3347.35|3346.85|3347.83|3347.53|3346.96|3346.46|294
1755712800000|2025-08-20 18:00:00|3348.32|3346.05|3345.32|3345.02|3348.32|3346.97|3344.46|3344.04|459
1755713100000|2025-08-20 18:05:00|3345.3|3345|3344.93|3344.63|3345.44|3345.13|3344.47|3344.02|383
1755713400000|2025-08-20 18:10:00|3344.9|3344.6|3345.09|3344.79|3345.78|3345.48|3344.55|3344.25|300
1755713700000|2025-08-20 18:15:00|3345.08|3344.78|3344.81|3344.51|3345.82|3345.52|3344.54|3344.11|299
1755714000000|2025-08-20 18:20:00|3344.84|3344.34|3344.53|3344.23|3345.57|3345.18|3344.43|3344.05|293
1755714300000|2025-08-20 18:25:00|3344.51|3344.21|3344.43|3344.13|3345.37|3345.07|3344.14|3343.7|306
1755714600000|2025-08-20 18:30:00|3344.42|3344.12|3345.72|3345.42|3345.76|3345.46|3344.42|3344.05|213
1755714900000|2025-08-20 18:35:00|3345.66|3345.36|3346.22|3345.92|3346.54|3346.24|3345.33|3345.03|271
1755715200000|2025-08-20 18:40:00|3346.21|3345.71|3345.5|3345.2|3346.34|3346.04|3345.1|3344.69|230
1755715500000|2025-08-20 18:45:00|3345.48|3345.18|3346.03|3345.73|3346.23|3345.93|3345.43|3344.99|250
1755715800000|2025-08-20 18:50:00|3345.97|3345.67|3345.96|3345.66|3346.43|3346.13|3345.33|3345|236
1755716100000|2025-08-20 18:55:00|3345.95|3345.65|3345.82|3345.52|3346.16|3345.86|3345.73|3345.35|265
1755716400000|2025-08-20 19:00:00|3345.92|3345.62|3345.63|3345.33|3346.66|3346.36|3345.37|3345.07|261
1755716700000|2025-08-20 19:05:00|3345.64|3345.34|3347.18|3346.88|3347.19|3346.89|3345.61|3345.31|225
1755717000000|2025-08-20 19:10:00|3347.16|3346.86|3347.98|3347.68|3348.23|3347.93|3346.85|3346.46|302
1755717300000|2025-08-20 19:15:00|3347.9|3347.6|3348.44|3348.14|3348.95|3348.5|3347.88|3347.43|285
1755717600000|2025-08-20 19:20:00|3348.56|3348.26|3349.16|3348.86|3349.42|3349.12|3348.51|3348.21|272
1755717900000|2025-08-20 19:25:00|3349.13|3348.83|3348.8|3348.5|3349.49|3349.19|3348.53|3348.12|247
1755718200000|2025-08-20 19:30:00|3348.9|3348.4|3348.08|3347.78|3349.21|3348.86|3347.99|3347.69|180
1755718500000|2025-08-20 19:35:00|3348.12|3347.82|3348.08|3347.78|3348.46|3348.12|3347.83|3347.33|122
1755718800000|2025-08-20 19:40:00|3347.93|3347.63|3348.55|3348.25|3348.82|3348.52|3347.58|3347.1|202
1755719100000|2025-08-20 19:45:00|3348.62|3348.32|3348.96|3348.66|3349.47|3348.99|3348.14|3347.84|247
1755719400000|2025-08-20 19:50:00|3349.02|3348.72|3348.93|3348.63|3349.12|3348.81|3348.32|3348.01|285
1755719700000|2025-08-20 19:55:00|3348.85|3348.55|3349.04|3348.74|3349.53|3349.23|3348.38|3347.98|382
1755720000000|2025-08-20 20:00:00|3348.98|3348.68|3348.94|3348.64|3349.5|3349.03|3347.82|3347.39|211
1755720300000|2025-08-20 20:05:00|3348.92|3348.62|3348.07|3347.77|3348.94|3348.64|3347.89|3347.59|171
1755720600000|2025-08-20 20:10:00|3348.04|3347.74|3347.79|3347.49|3348.48|3348.18|3347.59|3347.29|114
1755720900000|2025-08-20 20:15:00|3347.83|3347.53|3348|3347.7|3348.33|3348.03|3347.8|3347.5|153
1755721200000|2025-08-20 20:20:00|3347.97|3347.67|3348.66|3348.36|3348.7|3348.4|3347.65|3347.35|181
1755721500000|2025-08-20 20:25:00|3348.68|3348.38|3349.24|3348.94|3349.37|3349.07|3348.55|3348.25|133
1755721800000|2025-08-20 20:30:00|3349.23|3348.93|3348.77|3348.47|3349.39|3349.09|3348.2|3347.9|206
1755722100000|2025-08-20 20:35:00|3348.74|3348.44|3348.99|3348.69|3349.26|3348.96|3348.56|3348.26|189
1755722400000|2025-08-20 20:40:00|3348.96|3348.66|3348.9|3348.6|3349|3348.7|3348.45|3348.15|136
1755722700000|2025-08-20 20:45:00|3348.79|3348.49|3348.6|3348.3|3348.8|3348.5|3348.22|3347.92|136
1755723000000|2025-08-20 20:50:00|3348.5|3348.2|3348.15|3347.85|3348.64|3348.34|3347.61|3347.31|282
1755723300000|2025-08-20 20:55:00|3348.16|3347.86|3348.6|3348.3|3348.98|3348.53|3347.76|3347.46|297
1755727200000|2025-08-20 22:00:00|3350.72|3350.42|3351.29|3350.79|3352|3351.5|3349.49|3348.99|218
1755727500000|2025-08-20 22:05:00|3351.43|3350.93|3351.73|3351.23|3352.67|3352.17|3351.16|3350.72|220
1755727800000|2025-08-20 22:10:00|3351.78|3351.28|3351.33|3351.03|3352.11|3351.69|3351.09|3350.7|161
1755728100000|2025-08-20 22:15:00|3351.44|3350.94|3350.58|3350.28|3351.9|3351.48|3350.19|3349.69|142
1755728400000|2025-08-20 22:20:00|3350.68|3350.38|3349.07|3348.57|3350.85|3350.42|3348.89|3348.52|176
1755728700000|2025-08-20 22:25:00|3349.27|3348.77|3350.49|3350.19|3350.89|3350.45|3349.22|3348.72|244
1755729000000|2025-08-20 22:30:00|3350.41|3350.11|3351.2|3350.9|3351.24|3350.9|3349.35|3348.91|175
1755729300000|2025-08-20 22:35:00|3351.21|3350.91|3350.37|3349.87|3351.66|3351.24|3350.2|3349.78|165
1755729600000|2025-08-20 22:40:00|3350.33|3349.83|3350.21|3349.91|3351.2|3350.88|3350.11|3349.65|165
1755729900000|2025-08-20 22:45:00|3350.13|3349.83|3350.3|3350|3350.72|3350.42|3350.01|3349.55|118
1755730200000|2025-08-20 22:50:00|3350.25|3349.95|3350.23|3349.93|3350.68|3350.38|3349.75|3349.45|125
1755730500000|2025-08-20 22:55:00|3350.26|3349.96|3349.73|3349.43|3350.35|3350.05|3349.59|3349.25|107
1755730800000|2025-08-20 23:00:00|3349.67|3349.37|3348.85|3348.35|3349.9|3349.6|3348.78|3348.35|117
1755731100000|2025-08-20 23:05:00|3348.9|3348.4|3348.04|3347.74|3349|3348.55|3347.66|3347.18|224
1755731400000|2025-08-20 23:10:00|3348.08|3347.78|3348.18|3347.88|3349|3348.66|3347.53|3347.03|177
1755731700000|2025-08-20 23:15:00|3348.34|3347.84|3347.75|3347.45|3348.51|3348.06|3347.23|3346.93|131
1755732000000|2025-08-20 23:20:00|3347.76|3347.26|3348.54|3348.24|3348.66|3348.29|3347.44|3347.13|149
1755732300000|2025-08-20 23:25:00|3348.78|3348.28|3348.16|3347.66|3348.99|3348.55|3347.84|3347.4|106
1755732600000|2025-08-20 23:30:00|3347.99|3347.69|3348.78|3348.28|3348.85|3348.4|3347.71|3347.21|107
1755732900000|2025-08-20 23:35:00|3348.56|3348.26|3346.87|3346.57|3348.56|3348.26|3346.82|3346.34|122
1755733200000|2025-08-20 23:40:00|3346.88|3346.58|3346.79|3346.29|3347.6|3347.28|3346.79|3346.29|85
1755733500000|2025-08-20 23:45:00|3346.82|3346.52|3346.62|3346.12|3347.36|3347.05|3346.51|3346.12|168
1755733800000|2025-08-20 23:50:00|3346.73|3346.43|3347.64|3347.14|3348.43|3347.99|3346.67|3346.37|179
1755734100000|2025-08-20 23:55:00|3347.59|3347.29|3347.29|3346.79|3347.59|3347.29|3346.88|3346.42|135
1755734400000|2025-08-21 00:00:00|3346.97|3346.67|3345.59|3345.29|3346.97|3346.67|3345.08|3344.71|224
1755734700000|2025-08-21 00:05:00|3345.64|3345.34|3344.78|3344.48|3346.1|3345.66|3344.38|3344.08|214
1755735000000|2025-08-21 00:10:00|3344.62|3344.32|3344.86|3344.36|3345.26|3344.76|3344.28|3343.91|158
1755735300000|2025-08-21 00:15:00|3344.96|3344.56|3345.23|3344.93|3345.97|3345.53|3344.73|3344.41|145
1755735600000|2025-08-21 00:20:00|3345.28|3344.78|3344.14|3343.84|3345.33|3345.03|3343.11|3342.81|241
1755735900000|2025-08-21 00:25:00|3344.04|3343.74|3343.93|3343.63|3344.09|3343.79|3342.57|3342.21|238
1755736200000|2025-08-21 00:30:00|3343.91|3343.41|3343.37|3343.07|3344.2|3343.86|3343.18|3342.73|170
1755736500000|2025-08-21 00:35:00|3343.42|3343.12|3343.06|3342.56|3343.78|3343.44|3342.61|3342.16|146
1755736800000|2025-08-21 00:40:00|3343.26|3342.96|3344.28|3343.98|3344.36|3343.98|3342.93|3342.43|176
1755737100000|2025-08-21 00:45:00|3344.18|3343.88|3343.1|3342.8|3344.38|3343.98|3343.1|3342.8|150
1755737400000|2025-08-21 00:50:00|3343.06|3342.76|3342.73|3342.43|3343.52|3343.18|3341.55|3341.19|455
1755737700000|2025-08-21 00:55:00|3342.71|3342.41|3342.87|3342.37|3343.4|3342.99|3342.02|3341.68|203
1755738000000|2025-08-21 01:00:00|3342.97|3342.47|3342.55|3342.05|3342.97|3342.47|3340.9|3340.45|371
1755738300000|2025-08-21 01:05:00|3342.44|3342.14|3341.64|3341.34|3342.68|3342.18|3341.06|3340.76|283
1755738600000|2025-08-21 01:10:00|3341.66|3341.36|3344.33|3344.03|3344.47|3344.03|3341.66|3341.36|235
1755738900000|2025-08-21 01:15:00|3344.23|3343.93|3342.93|3342.63|3345.25|3344.8|3342.59|3342.09|452
1755739200000|2025-08-21 01:20:00|3343.03|3342.73|3342.7|3342.2|3343.49|3343.12|3342.08|3341.66|305
1755739500000|2025-08-21 01:25:00|3342.75|3342.25|3343.16|3342.86|3343.39|3342.97|3341.9|3341.6|222
1755739800000|2025-08-21 01:30:00|3343.06|3342.76|3344.99|3344.69|3345.2|3344.7|3341.85|3341.52|303
1755740100000|2025-08-21 01:35:00|3345.19|3344.7|3345.81|3345.51|3346.54|3346.22|3344.68|3344.32|370
1755740400000|2025-08-21 01:40:00|3345.71|3345.41|3344.79|3344.49|3346.5|3346.2|3344.33|3344.03|315
1755740700000|2025-08-21 01:45:00|3344.78|3344.48|3344.35|3343.85|3345.48|3345.06|3343.54|3343.09|323
1755741000000|2025-08-21 01:50:00|3344.34|3343.84|3343.96|3343.46|3345.12|3344.62|3343.93|3343.46|219
1755741300000|2025-08-21 01:55:00|3344.01|3343.51|3343.16|3342.86|3344.24|3343.92|3342.88|3342.38|247
1755741600000|2025-08-21 02:00:00|3343.33|3342.83|3343.07|3342.77|3343.34|3342.87|3341.91|3341.61|205
1755741900000|2025-08-21 02:05:00|3343.02|3342.72|3343.35|3343.05|3344.57|3344.07|3342.94|3342.55|226
1755742200000|2025-08-21 02:10:00|3343.3|3343|3343.1|3342.8|3344.24|3343.92|3343.1|3342.8|249
1755742500000|2025-08-21 02:15:00|3343.55|3342.6|3342.27|3341.97|3343.71|3343.21|3341.96|3341.66|203
1755742800000|2025-08-21 02:20:00|3342.12|3341.82|3341.61|3341.11|3342.41|3342.06|3340.81|3340.51|225
1755743100000|2025-08-21 02:25:00|3341.62|3341.12|3341.55|3341.25|3341.98|3341.48|3340.61|3340.31|146
1755743400000|2025-08-21 02:30:00|3341.7|3341.4|3342.29|3341.79|3342.81|3342.32|3341.55|3341.25|266
1755743700000|2025-08-21 02:35:00|3342.32|3342.02|3341.94|3341.64|3342.73|3342.38|3341.56|3341.26|277
1755744000000|2025-08-21 02:40:00|3341.86|3341.56|3342.55|3342.05|3342.67|3342.35|3341.44|3341.14|176
1755744300000|2025-08-21 02:45:00|3342.4|3342.1|3343.55|3343.25|3343.94|3343.44|3342.3|3342|274
1755744600000|2025-08-21 02:50:00|3343.61|3343.31|3344.76|3344.46|3345.34|3345.04|3343.46|3343.16|304
1755744900000|2025-08-21 02:55:00|3344.71|3344.41|3344.97|3344.67|3345.35|3344.89|3344.33|3343.9|224
1755745200000|2025-08-21 03:00:00|3344.92|3344.62|3344.48|3344.18|3345.24|3344.77|3344.34|3343.97|177
1755745500000|2025-08-21 03:05:00|3344.4|3344.1|3343.54|3343.04|3344.84|3344.54|3343.22|3342.81|153
1755745800000|2025-08-21 03:10:00|3343.62|3343.12|3344.1|3343.8|3344.65|3344.35|3343.62|3343.12|205
1755746100000|2025-08-21 03:15:00|3344.14|3343.84|3343.84|3343.54|3344.73|3344.43|3343.61|3343.27|161
1755746400000|2025-08-21 03:20:00|3343.79|3343.49|3343.75|3343.25|3345|3344.61|3343.52|3343.22|280
1755746700000|2025-08-21 03:25:00|3344.22|3343.72|3343.08|3342.78|3344.39|3344.08|3343|3342.7|204
1755747000000|2025-08-21 03:30:00|3343.05|3342.75|3343.01|3342.71|3343.68|3343.27|3342.61|3342.31|149
1755747300000|2025-08-21 03:35:00|3342.91|3342.61|3343.36|3343.06|3343.47|3343.06|3342.32|3342.02|106
1755747600000|2025-08-21 03:40:00|3343.26|3342.96|3342.63|3342.13|3343.47|3343.01|3342.33|3341.89|74
1755747900000|2025-08-21 03:45:00|3342.52|3342.22|3341.11|3340.81|3343.06|3342.76|3341.08|3340.77|194
1755748200000|2025-08-21 03:50:00|3341.41|3340.91|3340.35|3340.05|3341.42|3340.92|3340.05|3339.66|260
1755748500000|2025-08-21 03:55:00|3340.28|3339.98|3340.06|3339.76|3341.22|3340.72|3339.79|3339.37|183
1755748800000|2025-08-21 04:00:00|3339.95|3339.45|3340.42|3340.12|3340.91|3340.43|3339.57|3339.27|176
1755749100000|2025-08-21 04:05:00|3340.86|3340.36|3340.74|3340.44|3341.05|3340.55|3340.43|3340.12|135
1755749400000|2025-08-21 04:10:00|3340.95|3340.45|3340.17|3339.87|3341.05|3340.6|3340.1|3339.8|113
1755749700000|2025-08-21 04:15:00|3340.27|3339.97|3340.16|3339.66|3340.27|3339.97|3339.26|3338.76|168
1755750000000|2025-08-21 04:20:00|3340.2|3339.7|3339.84|3339.54|3340.31|3339.97|3339.3|3338.85|134
1755750300000|2025-08-21 04:25:00|3339.88|3339.58|3340.24|3339.94|3340.58|3340.11|3338.83|3338.37|177
1755750600000|2025-08-21 04:30:00|3340.25|3339.95|3341.01|3340.71|3341.5|3341.08|3340.25|3339.95|219
1755750900000|2025-08-21 04:35:00|3341.06|3340.76|3339.04|3338.74|3341.22|3340.92|3339.04|3338.72|101
1755751200000|2025-08-21 04:40:00|3338.99|3338.69|3339.14|3338.84|3339.47|3339.11|3338.9|3338.55|181
1755751500000|2025-08-21 04:45:00|3339.13|3338.83|3338.81|3338.31|3339.63|3339.17|3338.41|3337.91|126
1755751800000|2025-08-21 04:50:00|3338.73|3338.23|3339.08|3338.58|3339.45|3338.96|3338.38|3338.08|135
1755752100000|2025-08-21 04:55:00|3338.79|3338.49|3338.51|3338.21|3339.06|3338.6|3338.14|3337.73|143
1755752400000|2025-08-21 05:00:00|3338.53|3338.23|3338.82|3338.32|3339.03|3338.55|3337.51|3337.21|207
1755752700000|2025-08-21 05:05:00|3338.62|3338.27|3337.89|3337.59|3338.85|3338.4|3337.52|3337.02|148
1755753000000|2025-08-21 05:10:00|3338.1|3337.6|3337.64|3337.34|3338.26|3337.82|3337.34|3337.04|146
1755753300000|2025-08-21 05:15:00|3337.44|3337.14|3339.33|3339.03|3339.77|3339.27|3337.44|3337.11|270
1755753600000|2025-08-21 05:20:00|3339.29|3338.99|3338.94|3338.44|3340.27|3339.89|3338.77|3338.4|266
1755753900000|2025-08-21 05:25:00|3338.86|3338.36|3339.3|3339|3339.56|3339.26|3337.95|3337.45|227
1755754200000|2025-08-21 05:30:00|3339.29|3338.99|3340.31|3340.01|3340.83|3340.53|3339.29|3338.99|411
1755754500000|2025-08-21 05:35:00|3340.62|3340.12|3339.94|3339.64|3340.69|3340.35|3339.37|3338.87|244
1755754800000|2025-08-21 05:40:00|3339.93|3339.63|3339.48|3339.18|3340.42|3340.04|3338.91|3338.61|231
1755755100000|2025-08-21 05:45:00|3339.49|3339.19|3340.73|3340.23|3340.73|3340.31|3339.44|3339.14|166
1755755400000|2025-08-21 05:50:00|3340.74|3340.24|3340.16|3339.86|3340.74|3340.3|3339.11|3338.81|182
1755755700000|2025-08-21 05:55:00|3340.08|3339.78|3338.99|3338.69|3340.3|3339.91|3338.91|3338.47|176
1755756000000|2025-08-21 06:00:00|3338.94|3338.64|3338.87|3338.57|3340.27|3339.97|3338.06|3337.76|307
1755756300000|2025-08-21 06:05:00|3338.81|3338.51|3338.87|3338.57|3340.1|3339.6|3338.56|3338.26|329
1755756600000|2025-08-21 06:10:00|3338.86|3338.56|3338.77|3338.47|3339.8|3339.5|3338.36|3338.06|330
1755756900000|2025-08-21 06:15:00|3338.78|3338.48|3337.81|3337.51|3338.84|3338.54|3337.01|3336.61|413
1755757200000|2025-08-21 06:20:00|3337.85|3337.55|3336.01|3335.51|3338.18|3337.88|3335.42|3335.12|613
1755757500000|2025-08-21 06:25:00|3335.89|3335.59|3334.93|3334.43|3336.45|3336.09|3334.46|3334.03|434
1755757800000|2025-08-21 06:30:00|3335.05|3334.55|3336.13|3335.83|3336.28|3335.98|3334.85|3334.55|384
1755758100000|2025-08-21 06:35:00|3336.14|3335.84|3338.14|3337.84|3338.14|3337.84|3335.99|3335.69|345
1755758400000|2025-08-21 06:40:00|3338.19|3337.89|3337.78|3337.48|3338.35|3338.05|3337.03|3336.57|270
1755758700000|2025-08-21 06:45:00|3337.47|3337.17|3336.58|3336.28|3337.47|3337.17|3336.36|3336.06|267
1755759000000|2025-08-21 06:50:00|3336.59|3336.29|3336.1|3335.8|3336.65|3336.35|3335.54|3335.24|282
1755759300000|2025-08-21 06:55:00|3336.17|3335.87|3336.94|3336.64|3337.33|3336.92|3335.6|3335.3|361
1755759600000|2025-08-21 07:00:00|3336.74|3336.44|3336.54|3336.24|3337.57|3337.27|3335.59|3335.29|563
1755759900000|2025-08-21 07:05:00|3336.66|3336.36|3337.36|3337.06|3338.22|3337.84|3336.34|3336.04|466
1755760200000|2025-08-21 07:10:00|3337.37|3337.07|3338.83|3338.53|3339.02|3338.72|3336.9|3336.6|287
1755760500000|2025-08-21 07:15:00|3338.97|3338.67|3337.82|3337.52|3339.45|3339.15|3337.22|3336.92|405
1755760800000|2025-08-21 07:20:00|3337.83|3337.53|3338.14|3337.84|3338.47|3338.17|3337.3|3337|313
1755761100000|2025-08-21 07:25:00|3338.16|3337.86|3338.38|3338.08|3338.5|3338.17|3337.39|3336.97|256
1755761400000|2025-08-21 07:30:00|3338.44|3338.14|3338.43|3338.13|3339.13|3338.83|3337.6|3337.29|319
1755761700000|2025-08-21 07:35:00|3338.51|3338.21|3339.58|3339.28|3340.91|3340.61|3338.15|3337.81|423
1755762000000|2025-08-21 07:40:00|3339.6|3339.3|3340.26|3339.96|3340.41|3340.11|3339.47|3339.08|261
1755762300000|2025-08-21 07:45:00|3340.19|3339.89|3340.92|3340.62|3341.37|3341.07|3340.06|3339.76|266
1755762600000|2025-08-21 07:50:00|3340.62|3340.32|3341.37|3340.87|3341.77|3341.47|3340.13|3339.83|297
1755762900000|2025-08-21 07:55:00|3341.22|3340.92|3339.9|3339.6|3341.78|3341.28|3338.84|3338.34|284
1755763200000|2025-08-21 08:00:00|3339.96|3339.66|3339.94|3339.64|3340.9|3340.5|3339.14|3338.84|313
1755763500000|2025-08-21 08:05:00|3339.89|3339.59|3340.46|3340.16|3340.46|3340.16|3339.5|3339.2|197
1755763800000|2025-08-21 08:10:00|3340.5|3340.2|3340.47|3340.17|3340.88|3340.58|3339.47|3339.17|242
1755764100000|2025-08-21 08:15:00|3340.43|3340.13|3340.04|3339.74|3340.81|3340.51|3339.98|3339.68|171
1755764400000|2025-08-21 08:20:00|3340.08|3339.78|3339.73|3339.43|3341.02|3340.72|3339.57|3339.27|137
1755764700000|2025-08-21 08:25:00|3339.68|3339.38|3340.01|3339.51|3340.43|3340.09|3339.35|3338.85|210
1755765000000|2025-08-21 08:30:00|3340|3339.7|3341.16|3340.86|3341.28|3340.98|3340|3339.7|275
1755765300000|2025-08-21 08:35:00|3341.2|3340.9|3340.27|3339.97|3341.33|3341.03|3340|3339.7|202
1755765600000|2025-08-21 08:40:00|3340.19|3339.89|3339.04|3338.74|3340.19|3339.89|3338.75|3338.45|222
1755765900000|2025-08-21 08:45:00|3338.99|3338.69|3338.76|3338.46|3339.42|3339.11|3338.04|3337.74|410
1755766200000|2025-08-21 08:50:00|3338.75|3338.45|3340.72|3340.42|3340.72|3340.42|3338.72|3338.42|424
1755766500000|2025-08-21 08:55:00|3340.64|3340.34|3339.96|3339.66|3341.73|3341.23|3339.67|3339.37|401
1755766800000|2025-08-21 09:00:00|3340.1|3339.6|3339.17|3338.87|3340.1|3339.76|3338.4|3338.05|272
1755767100000|2025-08-21 09:05:00|3339.12|3338.82|3340.49|3340.19|3340.49|3340.19|3339.11|3338.81|220
1755767400000|2025-08-21 09:10:00|3340.54|3340.24|3340.59|3340.29|3340.97|3340.59|3339.77|3339.28|288
1755767700000|2025-08-21 09:15:00|3340.48|3340.18|3339.57|3339.27|3340.84|3340.54|3339.52|3339.11|268
1755768000000|2025-08-21 09:20:00|3339.47|3339.17|3339.27|3338.97|3339.68|3339.35|3338.76|3338.4|260
1755768300000|2025-08-21 09:25:00|3339.37|3338.87|3339.74|3339.44|3339.93|3339.51|3339.01|3338.71|154
1755768600000|2025-08-21 09:30:00|3339.62|3339.32|3339.65|3339.35|3340.29|3339.92|3339.21|3338.91|189
1755768900000|2025-08-21 09:35:00|3339.55|3339.25|3339.53|3339.23|3339.76|3339.46|3338.7|3338.28|183
1755769200000|2025-08-21 09:40:00|3339.58|3339.28|3339.47|3339.17|3340.58|3340.15|3339.22|3338.78|216
1755769500000|2025-08-21 09:45:00|3339.48|3339.18|3341.17|3340.67|3341.17|3340.76|3339.48|3339.17|251
1755769800000|2025-08-21 09:50:00|3341.24|3340.74|3340.45|3340.15|3342.55|3342.25|3340.2|3339.9|386
1755770100000|2025-08-21 09:55:00|3340.35|3340.05|3340.77|3340.47|3341.48|3341.04|3339.7|3339.28|246
1755770400000|2025-08-21 10:00:00|3340.8|3340.5|3340.32|3340.02|3341.92|3341.62|3339.9|3339.6|250
1755770700000|2025-08-21 10:05:00|3340.38|3340.08|3339.92|3339.62|3341.04|3340.73|3339.92|3339.62|177
1755771000000|2025-08-21 10:10:00|3339.83|3339.53|3340.66|3340.36|3341.11|3340.68|3339.21|3338.91|152
1755771300000|2025-08-21 10:15:00|3340.56|3340.26|3339.91|3339.61|3340.9|3340.55|3339.64|3339.34|167
1755771600000|2025-08-21 10:20:00|3339.9|3339.6|3339.26|3338.96|3340.09|3339.73|3339.19|3338.87|173
1755771900000|2025-08-21 10:25:00|3339.27|3338.97|3339.7|3339.4|3339.75|3339.45|3338.84|3338.54|211
1755772200000|2025-08-21 10:30:00|3339.73|3339.43|3337.46|3337.16|3339.73|3339.43|3337.05|3336.74|290
1755772500000|2025-08-21 10:35:00|3337.45|3337.15|3333.86|3333.56|3337.5|3337.15|3333.47|3333.06|485
1755772800000|2025-08-21 10:40:00|3334.01|3333.71|3330.73|3330.23|3334.01|3333.71|3329.28|3328.8|1287
1755773100000|2025-08-21 10:45:00|3330.6|3330.3|3331.85|3331.55|3332.09|3331.72|3328.88|3328.43|946
1755773400000|2025-08-21 10:50:00|3331.86|3331.56|3329.46|3329.16|3332.06|3331.67|3329.43|3329.13|547
1755773700000|2025-08-21 10:55:00|3329.64|3329.14|3328.85|3328.55|3330.28|3329.93|3327.74|3327.44|763
1755774000000|2025-08-21 11:00:00|3329.17|3328.87|3326.63|3326.33|3330.2|3329.81|3325.55|3325.25|876
1755774300000|2025-08-21 11:05:00|3326.66|3326.36|3328.46|3327.96|3329.33|3328.99|3326.46|3326.16|685
1755774600000|2025-08-21 11:10:00|3328.57|3328.07|3329.82|3329.52|3329.97|3329.62|3327.24|3326.94|571
1755774900000|2025-08-21 11:15:00|3329.81|3329.51|3330.16|3329.86|3330.3|3329.92|3329.18|3328.88|529
1755775200000|2025-08-21 11:20:00|3330.11|3329.81|3331.03|3330.73|3331.56|3331.22|3329.55|3329.25|569
1755775500000|2025-08-21 11:25:00|3331.18|3330.88|3331.27|3330.97|3333.18|3332.88|3331.16|3330.77|633
1755775800000|2025-08-21 11:30:00|3331.14|3330.84|3330.85|3330.55|3332.25|3331.81|3330.32|3330.02|500
1755776100000|2025-08-21 11:35:00|3330.89|3330.59|3333.4|3333.1|3333.4|3333.1|3330.89|3330.59|446
1755776400000|2025-08-21 11:40:00|3333.42|3333.12|3333.91|3333.41|3334.48|3334.18|3332.9|3332.6|591
1755776700000|2025-08-21 11:45:00|3333.99|3333.49|3333.04|3332.74|3334.19|3333.89|3332.35|3331.9|386
1755777000000|2025-08-21 11:50:00|3333.15|3332.65|3334.13|3333.83|3334.45|3334.05|3332.73|3332.34|393
1755777300000|2025-08-21 11:55:00|3334.14|3333.84|3333.73|3333.23|3334.6|3334.18|3332.97|3332.67|433
1755777600000|2025-08-21 12:00:00|3333.83|3333.33|3337.95|3337.65|3338.48|3338.18|3333.83|3333.33|678
1755777900000|2025-08-21 12:05:00|3338.02|3337.72|3341.3|3341|3341.39|3341.09|3337.84|3337.54|795
1755778200000|2025-08-21 12:10:00|3341.24|3340.94|3341.5|3341.2|3342.91|3342.61|3340.73|3340.43|695
1755778500000|2025-08-21 12:15:00|3341.53|3341.23|3339.79|3339.49|3342.46|3342.16|3339.79|3339.49|663
1755778800000|2025-08-21 12:20:00|3339.93|3339.63|3338.1|3337.8|3340.9|3340.6|3337.97|3337.67|796
1755779100000|2025-08-21 12:25:00|3338.08|3337.78|3338.13|3337.63|3339.07|3338.24|3336.52|3336.22|653
1755779400000|2025-08-21 12:30:00|3339|3336.99|3345.14|3344.84|3345.14|3344.84|3336.85|3336.35|1381
1755779700000|2025-08-21 12:35:00|3345.19|3344.89|3341.14|3340.84|3345.58|3345.14|3340.98|3340.68|1210
1755780000000|2025-08-21 12:40:00|3341.19|3340.89|3339.46|3339.16|3343.59|3343.29|3339.38|3339.08|736
1755780300000|2025-08-21 12:45:00|3339.47|3339.17|3342.47|3342.17|3343.51|3343.21|3338|3337.66|817
1755780600000|2025-08-21 12:50:00|3342.32|3342.02|3340.57|3340.27|3342.82|3342.32|3339.16|3338.86|706
1755780900000|2025-08-21 12:55:00|3340.58|3340.28|3341.97|3341.67|3342.13|3341.83|3339.9|3339.6|569
1755781200000|2025-08-21 13:00:00|3342.01|3341.71|3341.79|3341.49|3343.93|3343.63|3341.18|3340.68|874
1755781500000|2025-08-21 13:05:00|3341.75|3341.25|3341.9|3341.6|3342.28|3341.98|3339.4|3339.1|727
1755781800000|2025-08-21 13:10:00|3342.04|3341.74|3342.41|3342.11|3343.02|3342.72|3340.54|3340.24|596
1755782100000|2025-08-21 13:15:00|3342.38|3342.08|3344.77|3344.47|3344.91|3344.61|3341.54|3341.24|614
1755782400000|2025-08-21 13:20:00|3344.68|3344.38|3344.59|3344.29|3345.75|3345.45|3344|3343.5|683
1755782700000|2025-08-21 13:25:00|3344.62|3344.32|3345.54|3345.24|3345.54|3345.24|3343.24|3342.76|604
1755783000000|2025-08-21 13:30:00|3345.47|3345.17|3347.17|3346.87|3347.65|3347.35|3345.47|3345.17|1170
1755783300000|2025-08-21 13:35:00|3347.18|3346.88|3346.6|3346.3|3347.6|3347.3|3344.96|3344.66|822
1755783600000|2025-08-21 13:40:00|3346.64|3346.34|3345.44|3344.94|3346.91|3346.51|3345.16|3344.85|605
1755783900000|2025-08-21 13:45:00|3345.42|3340.42|3340.66|3340.36|3345.42|3341.47|3336.24|3335.79|1960
1755784200000|2025-08-21 13:50:00|3340.69|3340.39|3338.44|3338.14|3341.21|3340.91|3337.82|3337.52|1195
1755784500000|2025-08-21 13:55:00|3338.48|3338.18|3339.91|3339.41|3340.05|3339.75|3337.77|3337.47|773
1755784800000|2025-08-21 14:00:00|3339.78|3339.28|3339.77|3339.47|3342.69|3342.39|3338.03|3337.73|1255
1755785100000|2025-08-21 14:05:00|3339.67|3339.37|3342.94|3342.64|3343.84|3343.54|3339.52|3339.22|1069
1755785400000|2025-08-21 14:10:00|3342.91|3342.61|3344.85|3344.55|3345.81|3345.36|3342.63|3342.32|1020
1755785700000|2025-08-21 14:15:00|3344.86|3344.56|3344.32|3344.02|3345.17|3344.87|3343.32|3342.94|748
1755786000000|2025-08-21 14:20:00|3344.24|3343.74|3344.97|3344.67|3345.45|3345.09|3342.41|3341.98|814
1755786300000|2025-08-21 14:25:00|3345.12|3344.82|3344.93|3344.63|3345.69|3345.39|3344.16|3343.73|644
1755786600000|2025-08-21 14:30:00|3344.96|3344.66|3345.99|3345.69|3346.56|3346.26|3344.87|3344.57|778
1755786900000|2025-08-21 14:35:00|3346.09|3345.79|3347.25|3346.95|3348.43|3348.04|3344.88|3344.58|893
1755787200000|2025-08-21 14:40:00|3347.24|3346.94|3343.08|3342.78|3347.32|3347.02|3342.92|3342.62|882
1755787500000|2025-08-21 14:45:00|3343.14|3342.84|3342.77|3342.47|3343.89|3343.56|3341.7|3341.4|616
1755787800000|2025-08-21 14:50:00|3342.84|3342.54|3344.18|3343.88|3344.47|3344.17|3342.32|3342.02|437
1755788100000|2025-08-21 14:55:00|3344.17|3343.87|3344.48|3344.18|3345|3344.7|3343.01|3342.71|540
1755788400000|2025-08-21 15:00:00|3344.49|3344.19|3342.29|3341.99|3345.64|3345.34|3342.19|3341.89|548
1755788700000|2025-08-21 15:05:00|3342.31|3342.01|3341.54|3341.24|3342.61|3342.26|3340.33|3340.03|667
1755789000000|2025-08-21 15:10:00|3341.69|3341.39|3339.07|3338.77|3342.42|3342.11|3338.92|3338.62|823
1755789300000|2025-08-21 15:15:00|3338.96|3338.66|3339.82|3339.52|3339.94|3339.64|3337.71|3337.41|638
1755789600000|2025-08-21 15:20:00|3339.76|3339.46|3339.84|3339.54|3340.74|3340.36|3338.65|3338.35|566
1755789900000|2025-08-21 15:25:00|3339.94|3339.64|3343.13|3342.83|3344.91|3344.61|3339.67|3339.27|737
1755790200000|2025-08-21 15:30:00|3343.19|3342.89|3343.36|3343.06|3344.33|3344.03|3341.56|3341.26|874
1755790500000|2025-08-21 15:35:00|3343.35|3343.05|3345.14|3344.84|3346.06|3345.76|3343.02|3342.52|654
1755790800000|2025-08-21 15:40:00|3345.11|3344.81|3345.76|3345.46|3346.06|3345.76|3344.08|3343.78|602
1755791100000|2025-08-21 15:45:00|3345.81|3345.31|3344.92|3344.62|3346.26|3345.96|3344.59|3344.24|488
1755791400000|2025-08-21 15:50:00|3344.86|3344.56|3343.8|3343.5|3345.21|3344.91|3343.32|3342.98|442
1755791700000|2025-08-21 15:55:00|3343.53|3343.23|3343.78|3343.48|3344.34|3344.01|3343.31|3343.01|292
1755792000000|2025-08-21 16:00:00|3343.8|3343.5|3342.93|3342.63|3344.26|3343.96|3342.28|3341.98|358
1755792300000|2025-08-21 16:05:00|3342.91|3342.61|3343.9|3343.6|3343.9|3343.6|3341.75|3341.45|320
1755792600000|2025-08-21 16:10:00|3343.84|3343.54|3342.13|3341.83|3343.93|3343.63|3341.66|3341.36|345
1755792900000|2025-08-21 16:15:00|3342.07|3341.77|3341.48|3341.18|3342.5|3342.2|3340.79|3340.49|415
1755793200000|2025-08-21 16:20:00|3341.51|3341.21|3340.72|3340.42|3342.18|3341.88|3340.62|3340.32|326
1755793500000|2025-08-21 16:25:00|3340.54|3340.24|3341.37|3341.07|3341.59|3341.29|3340.29|3339.99|319
1755793800000|2025-08-21 16:30:00|3341.35|3341.05|3340.82|3340.52|3341.56|3341.14|3340.48|3340.1|327
1755794100000|2025-08-21 16:35:00|3340.77|3340.47|3340.04|3339.74|3341.02|3340.67|3339.35|3339.05|325
1755794400000|2025-08-21 16:40:00|3340.13|3339.83|3341.27|3340.97|3341.77|3341.47|3339.67|3339.37|281
1755794700000|2025-08-21 16:45:00|3341.17|3340.87|3340.36|3340.06|3341.6|3341.3|3340.24|3339.94|332
1755795000000|2025-08-21 16:50:00|3340.25|3339.95|3339.42|3339.12|3340.52|3340.22|3338.74|3338.44|383
1755795300000|2025-08-21 16:55:00|3339.45|3339.15|3340.06|3339.76|3340.28|3339.98|3338.63|3338.33|329
1755795600000|2025-08-21 17:00:00|3340.16|3339.86|3341.06|3340.76|3341.13|3340.83|3339.55|3339.25|267
1755795900000|2025-08-21 17:05:00|3341.14|3340.84|3341.82|3341.52|3342.29|3341.99|3341.14|3340.84|302
1755796200000|2025-08-21 17:10:00|3341.9|3341.6|3341.5|3341.2|3342.01|3341.71|3340.57|3340.27|313
1755796500000|2025-08-21 17:15:00|3341.45|3341.15|3340.23|3339.93|3341.69|3341.39|3339.66|3339.36|264
1755796800000|2025-08-21 17:20:00|3340.28|3339.98|3340.43|3340.13|3340.81|3340.51|3340.06|3339.76|211
1755797100000|2025-08-21 17:25:00|3340.46|3340.16|3338.7|3338.4|3340.64|3340.34|3337.99|3337.69|444
1755797400000|2025-08-21 17:30:00|3338.75|3338.45|3340.12|3339.82|3340.16|3339.86|3338.71|3338.41|349
1755797700000|2025-08-21 17:35:00|3340.04|3339.74|3339.36|3339.06|3340.49|3340.19|3339.29|3338.99|204
1755798000000|2025-08-21 17:40:00|3339.31|3339.01|3338.47|3338.17|3339.46|3339.16|3338.4|3338.1|240
1755798300000|2025-08-21 17:45:00|3338.46|3338.16|3339.02|3338.72|3339.03|3338.73|3337.71|3337.41|260
1755798600000|2025-08-21 17:50:00|3339.05|3338.75|3338.45|3338.15|3339.06|3338.76|3338.16|3337.86|240
1755798900000|2025-08-21 17:55:00|3338.35|3338.05|3337.34|3337.04|3338.35|3338.05|3337.23|3336.93|353
1755799200000|2025-08-21 18:00:00|3337.35|3337.05|3337.74|3337.44|3337.83|3337.53|3336.76|3336.46|410
1755799500000|2025-08-21 18:05:00|3337.72|3337.42|3337.75|3337.45|3338.74|3338.44|3337.59|3337.29|244
1755799800000|2025-08-21 18:10:00|3337.77|3337.47|3337.64|3337.34|3338.18|3337.88|3337.36|3337.06|223
1755800100000|2025-08-21 18:15:00|3337.63|3337.33|3339.25|3338.95|3339.25|3338.95|3337.55|3337.25|242
1755800400000|2025-08-21 18:20:00|3339.31|3339.01|3338.94|3338.64|3339.74|3339.44|3338.57|3338.27|246
1755800700000|2025-08-21 18:25:00|3338.95|3338.65|3338.84|3338.54|3339.22|3338.92|3338.42|3338.12|224
1755801000000|2025-08-21 18:30:00|3338.74|3338.44|3338.96|3338.66|3339.14|3338.84|3338.22|3337.92|212
1755801300000|2025-08-21 18:35:00|3338.93|3338.63|3338.89|3338.59|3339.18|3338.88|3338.82|3338.52|133
1755801600000|2025-08-21 18:40:00|3338.91|3338.61|3338.86|3338.56|3339.29|3338.99|3338.77|3338.47|177
1755801900000|2025-08-21 18:45:00|3338.69|3338.39|3338.96|3338.66|3339.16|3338.86|3338.58|3338.28|157
1755802200000|2025-08-21 18:50:00|3339.04|3338.74|3339.65|3339.35|3339.74|3339.44|3339.04|3338.74|167
1755802500000|2025-08-21 18:55:00|3339.64|3339.34|3339.7|3339.4|3339.94|3339.64|3339.25|3338.95|233
1755802800000|2025-08-21 19:00:00|3339.76|3339.46|3339.47|3339.17|3339.97|3339.67|3339.36|3339.06|191
1755803100000|2025-08-21 19:05:00|3339.52|3339.22|3339.88|3339.58|3339.91|3339.61|3339.19|3338.89|309
1755803400000|2025-08-21 19:10:00|3339.9|3339.6|3340.31|3340.01|3340.71|3340.41|3339.62|3339.32|324
1755803700000|2025-08-21 19:15:00|3340.29|3339.99|3341.14|3340.84|3341.36|3341.06|3340.2|3339.9|214
1755804000000|2025-08-21 19:20:00|3340.96|3340.66|3341.67|3341.37|3342.02|3341.72|3340.84|3340.54|267
1755804300000|2025-08-21 19:25:00|3341.42|3341.12|3341.61|3341.31|3341.98|3341.68|3341.06|3340.76|228
1755804600000|2025-08-21 19:30:00|3341.56|3341.26|3341.89|3341.59|3342.19|3341.89|3341.34|3341.04|183
1755804900000|2025-08-21 19:35:00|3341.88|3341.58|3341.62|3341.32|3341.94|3341.64|3341.27|3340.97|145
1755805200000|2025-08-21 19:40:00|3341.57|3341.27|3340.92|3340.62|3341.72|3341.42|3340.84|3340.54|181
1755805500000|2025-08-21 19:45:00|3340.99|3340.69|3340.69|3340.39|3341.34|3341.04|3339.31|3339.01|307
1755805800000|2025-08-21 19:50:00|3340.7|3340.4|3338.93|3338.63|3340.96|3340.66|3338.55|3338.25|248
1755806100000|2025-08-21 19:55:00|3338.5|3338.2|3339.08|3338.78|3339.54|3339.24|3338.34|3338.04|333
1755806400000|2025-08-21 20:00:00|3339.07|3338.77|3338.58|3338.28|3339.45|3339.15|3338.43|3338.13|157
1755806700000|2025-08-21 20:05:00|3338.59|3338.29|3338.61|3338.31|3338.85|3338.55|3338.28|3337.98|75
1755807000000|2025-08-21 20:10:00|3338.65|3338.35|3338.78|3338.48|3338.85|3338.55|3338.37|3338.07|84
1755807300000|2025-08-21 20:15:00|3338.85|3338.55|3338.5|3338.2|3339.03|3338.73|3338.33|3338.03|82
1755807600000|2025-08-21 20:20:00|3338.47|3338.17|3338.55|3338.25|3338.71|3338.41|3338.27|3337.97|66
1755807900000|2025-08-21 20:25:00|3338.54|3338.24|3338.87|3338.57|3338.89|3338.59|3338.06|3337.76|167
1755808200000|2025-08-21 20:30:00|3338.93|3338.63|3338.99|3338.69|3339.43|3339.13|3338.72|3338.42|141
1755808500000|2025-08-21 20:35:00|3338.97|3338.67|3338.73|3338.43|3338.99|3338.69|3338.56|3338.26|82
1755808800000|2025-08-21 20:40:00|3338.74|3338.44|3338.67|3338.37|3338.91|3338.61|3338.49|3338.19|76
1755809100000|2025-08-21 20:45:00|3338.65|3338.35|3338.6|3338.3|3338.68|3338.38|3338.14|3337.84|71
1755809400000|2025-08-21 20:50:00|3338.62|3338.32|3338.5|3338.2|3338.81|3338.51|3338.24|3337.94|91
1755809700000|2025-08-21 20:55:00|3338.51|3338.21|3338.99|3338.69|3339.06|3338.76|3338.4|3338.1|174
1755813600000|2025-08-21 22:00:00|3339.18|3338.68|3340.26|3339.76|3340.41|3339.91|3338.33|3337.89|126
1755813900000|2025-08-21 22:05:00|3340.33|3339.83|3338.79|3338.29|3340.36|3339.9|3338.77|3338.27|107
1755814200000|2025-08-21 22:10:00|3338.81|3338.31|3339.29|3338.99|3339.93|3339.63|3338.78|3338.28|72
1755814500000|2025-08-21 22:15:00|3339.19|3338.69|3339.48|3339.18|3339.74|3339.31|3338.99|3338.59|66
1755814800000|2025-08-21 22:20:00|3339.44|3338.94|3340.29|3339.99|3340.59|3340.16|3339.18|3338.88|88
1755815100000|2025-08-21 22:25:00|3340.34|3340.04|3340.58|3340.28|3340.87|3340.52|3340.09|3339.67|131
1755815400000|2025-08-21 22:30:00|3340.63|3340.33|3340.62|3340.32|3341.13|3340.63|3340.31|3340.01|105
1755815700000|2025-08-21 22:35:00|3340.84|3340.34|3340.18|3339.88|3340.84|3340.42|3339.88|3339.44|127
1755816000000|2025-08-21 22:40:00|3340.11|3339.61|3340.4|3340.1|3340.71|3340.41|3340.02|3339.53|172
1755816300000|2025-08-21 22:45:00|3340.45|3340.15|3340.53|3340.23|3340.53|3340.23|3339.89|3339.59|83
1755816600000|2025-08-21 22:50:00|3340.52|3340.22|3339.92|3339.42|3340.6|3340.3|3339.5|3339.02|85
1755816900000|2025-08-21 22:55:00|3339.75|3339.45|3339.05|3338.75|3340.26|3339.96|3338.98|3338.68|95
1755817200000|2025-08-21 23:00:00|3339.06|3338.76|3338.8|3338.5|3339.68|3339.22|3338.8|3338.32|97
1755817500000|2025-08-21 23:05:00|3338.81|3338.51|3338.59|3338.29|3338.95|3338.65|3338.38|3337.93|79
1755817800000|2025-08-21 23:10:00|3338.62|3338.32|3338.61|3338.11|3339|3338.53|3338.46|3338.07|82
1755818100000|2025-08-21 23:15:00|3338.59|3338.09|3338.46|3337.96|3338.59|3338.09|3337.51|3337.09|109
1755818400000|2025-08-21 23:20:00|3338.47|3337.97|3338.01|3337.51|3338.55|3338.12|3337.94|3337.49|57
1755818700000|2025-08-21 23:25:00|3338.06|3337.56|3338.46|3337.96|3338.73|3338.23|3338.03|3337.53|52
1755819000000|2025-08-21 23:30:00|3338.36|3337.86|3337.98|3337.48|3338.77|3338.28|3337.66|3337.16|86
1755819300000|2025-08-21 23:35:00|3337.92|3337.62|3339.62|3339.12|3339.9|3339.43|3337.86|3337.36|90
1755819600000|2025-08-21 23:40:00|3339.52|3339.02|3338.88|3338.58|3339.9|3339.4|3338.79|3338.35|72
1755819900000|2025-08-21 23:45:00|3338.74|3338.24|3339.4|3339.1|3339.86|3339.56|3338.58|3338.14|62
1755820200000|2025-08-21 23:50:00|3339.25|3338.95|3338.59|3338.29|3339.52|3339.22|3338.34|3338.04|71
1755820500000|2025-08-21 23:55:00|3338.69|3338.39|3338.74|3338.44|3338.91|3338.46|3338.4|3338.1|56
1755820800000|2025-08-22 00:00:00|3338.71|3338.41|3337.16|3336.86|3338.79|3338.47|3337.16|3336.86|165
1755821100000|2025-08-22 00:05:00|3337.15|3336.85|3337.9|3337.6|3338.39|3338.09|3336.61|3336.29|193
1755821400000|2025-08-22 00:10:00|3337.82|3337.52|3336.75|3336.45|3338.12|3337.7|3336.53|3336.17|171
1755821700000|2025-08-22 00:15:00|3336.76|3336.46|3336.29|3335.99|3336.87|3336.49|3335.15|3334.67|347
1755822000000|2025-08-22 00:20:00|3336.27|3335.97|3338.04|3337.74|3338.52|3338.22|3335.82|3335.52|359
1755822300000|2025-08-22 00:25:00|3338.05|3337.75|3338.15|3337.65|3338.94|3338.47|3337.75|3337.45|236
1755822600000|2025-08-22 00:30:00|3337.9|3337.6|3339.37|3339.07|3339.57|3339.09|3337.9|3337.51|245
1755822900000|2025-08-22 00:35:00|3339.27|3338.97|3337.79|3337.49|3339.33|3339.03|3337.49|3337.19|150
1755823200000|2025-08-22 00:40:00|3337.69|3337.39|3337.7|3337.4|3337.81|3337.42|3337.17|3336.87|91
1755823500000|2025-08-22 00:45:00|3337.73|3337.43|3338.81|3338.51|3338.85|3338.55|3337.25|3336.95|118
1755823800000|2025-08-22 00:50:00|3338.71|3338.41|3339.25|3338.95|3339.59|3339.29|3338.59|3338.29|175
1755824100000|2025-08-22 00:55:00|3339.05|3338.55|3339.88|3339.58|3340.29|3339.84|3338.79|3338.45|184
1755824400000|2025-08-22 01:00:00|3339.9|3339.6|3339.34|3339.04|3340.59|3340.28|3339.21|3338.91|245
1755824700000|2025-08-22 01:05:00|3339.32|3339.02|3339.56|3339.26|3340.08|3339.78|3339.32|3338.95|231
1755825000000|2025-08-22 01:10:00|3339.58|3339.28|3339.13|3338.83|3339.97|3339.67|3338.71|3338.4|120
1755825300000|2025-08-22 01:15:00|3339.12|3338.82|3338.41|3338.11|3339.19|3338.89|3338.21|3337.78|223
1755825600000|2025-08-22 01:20:00|3338.61|3338.15|3337.85|3337.55|3339.37|3338.98|3336.89|3336.52|257
1755825900000|2025-08-22 01:25:00|3337.64|3337.34|3337.6|3337.3|3338.34|3338.04|3337.19|3336.89|206
1755826200000|2025-08-22 01:30:00|3337.56|3337.26|3337.92|3337.62|3338.94|3338.52|3337.37|3337.07|217
1755826500000|2025-08-22 01:35:00|3337.91|3337.61|3338.37|3338.07|3338.44|3338.14|3337.44|3337.14|183
1755826800000|2025-08-22 01:40:00|3338.34|3338.04|3338.29|3337.99|3338.42|3338.08|3336.59|3336.29|328
1755827100000|2025-08-22 01:45:00|3338.36|3338.06|3337.44|3337.14|3338.42|3338.08|3337.33|3337.03|207
1755827400000|2025-08-22 01:50:00|3337.39|3337.09|3334.77|3334.47|3337.39|3337.09|3333.91|3333.61|457
1755827700000|2025-08-22 01:55:00|3334.68|3334.38|3334.31|3333.81|3335.17|3334.84|3333.99|3333.69|411
1755828000000|2025-08-22 02:00:00|3334.27|3333.77|3334.17|3333.87|3335.42|3335.04|3334.07|3333.69|390
1755828300000|2025-08-22 02:05:00|3334.12|3333.82|3335.92|3335.62|3335.97|3335.62|3333.69|3333.39|363
1755828600000|2025-08-22 02:10:00|3335.88|3335.58|3334.8|3334.5|3336.64|3336.24|3334.64|3334.34|381
1755828900000|2025-08-22 02:15:00|3334.76|3334.46|3335.9|3335.6|3336.2|3335.9|3334.54|3334.19|290
1755829200000|2025-08-22 02:20:00|3335.89|3335.59|3335.89|3335.59|3336.24|3335.86|3335.39|3335.09|220
1755829500000|2025-08-22 02:25:00|3335.84|3335.54|3335.47|3335.17|3335.85|3335.55|3334.82|3334.52|203
1755829800000|2025-08-22 02:30:00|3335.39|3335.09|3335.05|3334.75|3335.54|3335.24|3333.83|3333.53|273
1755830100000|2025-08-22 02:35:00|3335|3334.7|3335.07|3334.77|3335.98|3335.66|3333.76|3333.46|263
1755830400000|2025-08-22 02:40:00|3335.11|3334.81|3334.15|3333.85|3335.11|3334.81|3334.01|3333.71|159
1755830700000|2025-08-22 02:45:00|3334.23|3333.93|3333.68|3333.38|3334.97|3334.53|3333.51|3333.21|204
1755831000000|2025-08-22 02:50:00|3333.67|3333.37|3334.65|3334.35|3334.7|3334.4|3332.89|3332.59|190
1755831300000|2025-08-22 02:55:00|3334.68|3334.38|3334.29|3333.99|3334.68|3334.38|3333.78|3333.48|172
1755831600000|2025-08-22 03:00:00|3334.22|3333.92|3332.57|3332.27|3334.22|3333.92|3332.02|3331.66|328
1755831900000|2025-08-22 03:05:00|3332.47|3332.17|3333.2|3332.9|3333.82|3333.37|3331.92|3331.59|345
1755832200000|2025-08-22 03:10:00|3333.4|3332.87|3332.8|3332.5|3334.12|3333.65|3332.79|3332.49|220
1755832500000|2025-08-22 03:15:00|3332.98|3332.48|3333.52|3333.02|3333.86|3333.5|3332.76|3332.46|239
1755832800000|2025-08-22 03:20:00|3333.36|3333.06|3333.85|3333.55|3334.11|3333.68|3332.91|3332.61|422
1755833100000|2025-08-22 03:25:00|3333.88|3333.58|3334.04|3333.74|3334.61|3334.27|3333.53|3333.22|249
1755833400000|2025-08-22 03:30:00|3333.97|3333.67|3334.72|3334.42|3335.12|3334.82|3333.72|3333.42|224
1755833700000|2025-08-22 03:35:00|3334.84|3334.34|3335.39|3335.09|3335.53|3335.15|3334.4|3334.1|200
1755834000000|2025-08-22 03:40:00|3335.42|3335.12|3334.37|3334.07|3335.7|3335.4|3334.29|3333.99|204
1755834300000|2025-08-22 03:45:00|3334.39|3334.09|3333.27|3332.97|3334.42|3334.12|3332.71|3332.41|177
1755834600000|2025-08-22 03:50:00|3333.19|3332.89|3333.31|3333.01|3333.81|3333.48|3333.04|3332.74|171
1755834900000|2025-08-22 03:55:00|3333.53|3333.03|3332.25|3331.95|3333.53|3333.03|3331.95|3331.65|230
1755835200000|2025-08-22 04:00:00|3332.31|3332.01|3332.04|3331.74|3332.9|3332.59|3331.94|3331.61|206
1755835500000|2025-08-22 04:05:00|3332.01|3331.71|3332.13|3331.83|3332.25|3331.95|3331.79|3331.45|170
1755835800000|2025-08-22 04:10:00|3332.14|3331.84|3332.13|3331.83|3332.57|3332.27|3331.95|3331.65|136
1755836100000|2025-08-22 04:15:00|3332.09|3331.79|3331.06|3330.76|3332.24|3331.82|3330.98|3330.68|203
1755836400000|2025-08-22 04:20:00|3331.01|3330.71|3330.36|3330.06|3331.41|3331|3329.93|3329.63|271
1755836700000|2025-08-22 04:25:00|3330.32|3330.02|3329.73|3329.43|3330.67|3330.25|3329.54|3329.24|226
1755837000000|2025-08-22 04:30:00|3329.74|3329.44|3330.09|3329.79|3330.36|3330.06|3329.36|3329.06|204
1755837300000|2025-08-22 04:35:00|3330.1|3329.8|3329.23|3328.93|3330.31|3329.85|3329.23|3328.93|150
1755837600000|2025-08-22 04:40:00|3329.24|3328.94|3329.32|3329.02|3329.92|3329.57|3328.76|3328.46|196
1755837900000|2025-08-22 04:45:00|3329.31|3329.01|3328.82|3328.52|3329.7|3329.35|3328.57|3328.27|302
1755838200000|2025-08-22 04:50:00|3328.71|3328.41|3328.53|3328.23|3329.05|3328.62|3328.46|3328.15|182
1755838500000|2025-08-22 04:55:00|3328.59|3328.29|3328.77|3328.47|3329.06|3328.58|3328.27|3327.97|140
1755838800000|2025-08-22 05:00:00|3328.67|3328.37|3329.05|3328.75|3329.24|3328.94|3328.27|3327.97|159
1755839100000|2025-08-22 05:05:00|3329.11|3328.81|3328.41|3328.11|3329.16|3328.86|3328.39|3328.09|147
1755839400000|2025-08-22 05:10:00|3328.39|3328.09|3328.89|3328.59|3329.08|3328.72|3328.03|3327.73|132
1755839700000|2025-08-22 05:15:00|3328.92|3328.62|3328.39|3328.09|3329.9|3329.6|3327.96|3327.66|185
1755840000000|2025-08-22 05:20:00|3328.46|3328.16|3327.86|3327.56|3328.71|3328.36|3327.29|3326.99|235
1755840300000|2025-08-22 05:25:00|3327.87|3327.57|3330|3329.7|3330.15|3329.85|3327.73|3327.43|293
1755840600000|2025-08-22 05:30:00|3329.96|3329.66|3330.1|3329.8|3330.71|3330.41|3329.39|3329.09|310
1755840900000|2025-08-22 05:35:00|3330.08|3329.78|3329.11|3328.81|3330.19|3329.89|3328.32|3328.02|291
1755841200000|2025-08-22 05:40:00|3329.1|3328.8|3330.52|3330.22|3330.65|3330.35|3328.3|3328|323
1755841500000|2025-08-22 05:45:00|3330.48|3330.18|3331.22|3330.92|3331.31|3331|3330.06|3329.76|365
1755841800000|2025-08-22 05:50:00|3331.25|3330.95|3330.82|3330.52|3331.85|3331.55|3330.57|3330.27|265
1755842100000|2025-08-22 05:55:00|3330.83|3330.53|3330.47|3330.17|3330.83|3330.53|3329.58|3329.28|278
1755842400000|2025-08-22 06:00:00|3330.34|3330.04|3328.82|3328.52|3330.34|3330.04|3327.97|3327.67|447
1755842700000|2025-08-22 06:05:00|3328.84|3328.54|3330.04|3329.74|3330.45|3330.15|3328.84|3328.54|267
1755843000000|2025-08-22 06:10:00|3330.05|3329.75|3329.71|3329.41|3330.21|3329.89|3328.86|3328.56|366
1755843300000|2025-08-22 06:15:00|3329.7|3329.4|3330.73|3330.43|3330.73|3330.43|3329.36|3329.06|219
1755843600000|2025-08-22 06:20:00|3330.72|3330.42|3327.73|3327.43|3330.72|3330.42|3327.12|3326.82|418
1755843900000|2025-08-22 06:25:00|3327.68|3327.38|3327.88|3327.58|3328.56|3328.26|3327.37|3327.07|361
1755844200000|2025-08-22 06:30:00|3327.89|3327.59|3327.83|3327.53|3328.16|3327.76|3326.98|3326.68|338
1755844500000|2025-08-22 06:35:00|3327.81|3327.51|3327.13|3326.83|3327.81|3327.51|3326.6|3326.3|348
1755844800000|2025-08-22 06:40:00|3327.15|3326.85|3326.52|3326.22|3327.46|3327.16|3326.44|3326.12|293
1755845100000|2025-08-22 06:45:00|3326.5|3326.2|3326.63|3326.33|3327.62|3327.24|3325.91|3325.56|442
1755845400000|2025-08-22 06:50:00|3326.72|3326.42|3328.49|3328.19|3328.73|3328.43|3326.67|3326.37|251
1755845700000|2025-08-22 06:55:00|3328.48|3328.18|3329.62|3329.32|3329.69|3329.39|3328.26|3327.96|348
1755846000000|2025-08-22 07:00:00|3329.61|3329.31|3331.55|3331.25|3331.8|3331.5|3329.13|3328.83|586
1755846300000|2025-08-22 07:05:00|3331.46|3331.16|3334.02|3333.72|3334.33|3334|3331.24|3330.94|700
1755846600000|2025-08-22 07:10:00|3333.86|3333.36|3333.46|3333.16|3333.94|3333.5|3331.34|3331.04|532
1755846900000|2025-08-22 07:15:00|3333.48|3333.18|3335.02|3334.72|3335.39|3334.95|3333.18|3332.88|477
1755847200000|2025-08-22 07:20:00|3334.94|3334.64|3333.37|3333.07|3335.4|3335.1|3333.21|3332.91|482
1755847500000|2025-08-22 07:25:00|3333.35|3333.05|3332.63|3332.33|3333.65|3333.35|3332.4|3332.1|661
1755847800000|2025-08-22 07:30:00|3332.64|3332.34|3330.5|3330.2|3332.75|3332.4|3330.46|3330.16|503
1755848100000|2025-08-22 07:35:00|3330.45|3330.15|3330.45|3330.15|3330.83|3330.53|3329.41|3329.11|491
1755848400000|2025-08-22 07:40:00|3330.42|3330.12|3328.6|3328.3|3330.85|3330.47|3328.26|3327.96|517
1755848700000|2025-08-22 07:45:00|3328.55|3328.25|3327.46|3326.96|3328.55|3328.25|3325.96|3325.66|631
1755849000000|2025-08-22 07:50:00|3327.47|3326.97|3327.19|3326.89|3328.42|3328.12|3326.82|3326.52|411
1755849300000|2025-08-22 07:55:00|3327.2|3326.9|3327.82|3327.52|3327.9|3327.6|3326.33|3326.03|391
1755849600000|2025-08-22 08:00:00|3327.83|3327.53|3328.47|3328.17|3329.57|3329.27|3327.47|3326.97|524
1755849900000|2025-08-22 08:05:00|3328.42|3328.12|3327.35|3327.05|3328.62|3328.32|3327.02|3326.72|286
1755850200000|2025-08-22 08:10:00|3327.31|3327.01|3328.61|3328.31|3328.87|3328.57|3326.06|3325.76|329
1755850500000|2025-08-22 08:15:00|3328.69|3328.39|3327.48|3327.18|3328.89|3328.59|3326.65|3326.35|395
1755850800000|2025-08-22 08:20:00|3327.46|3327.16|3328.44|3328.14|3328.45|3328.14|3325.71|3325.41|491
1755851100000|2025-08-22 08:25:00|3328.42|3328.12|3329.55|3329.25|3330.9|3330.6|3327.77|3327.38|565
1755851400000|2025-08-22 08:30:00|3329.57|3329.27|3330.37|3330.07|3330.78|3330.3|3329.18|3328.68|370
1755851700000|2025-08-22 08:35:00|3330.36|3330.06|3329.06|3328.56|3330.67|3330.24|3329.05|3328.56|297
1755852000000|2025-08-22 08:40:00|3329.03|3328.53|3328.42|3328.12|3329.25|3328.95|3328.11|3327.79|300
1755852300000|2025-08-22 08:45:00|3328.44|3328.14|3329.85|3329.55|3329.91|3329.61|3327.09|3326.67|393
1755852600000|2025-08-22 08:50:00|3329.86|3329.56|3328.81|3328.51|3330.76|3330.46|3328.78|3328.48|321
1755852900000|2025-08-22 08:55:00|3328.74|3328.44|3329.12|3328.82|3329.8|3329.5|3328.63|3328.33|199
1755853200000|2025-08-22 09:00:00|3329.08|3328.78|3330.1|3329.8|3330.4|3330.1|3328.98|3328.68|284
1755853500000|2025-08-22 09:05:00|3330.13|3329.83|3330.53|3330.23|3331.44|3331.14|3329.75|3329.45|351
1755853800000|2025-08-22 09:10:00|3330.57|3330.27|3331.13|3330.83|3331.19|3330.89|3330.05|3329.75|167
1755854100000|2025-08-22 09:15:00|3331.17|3330.87|3330.96|3330.66|3331.52|3331.22|3330.09|3329.79|191
1755854400000|2025-08-22 09:20:00|3331.01|3330.71|3330.07|3329.77|3331.08|3330.78|3329.54|3329.24|200
1755854700000|2025-08-22 09:25:00|3330.09|3329.79|3328.62|3328.32|3330.12|3329.82|3328.55|3328.25|229
1755855000000|2025-08-22 09:30:00|3328.59|3328.29|3329.51|3329.21|3330.11|3329.81|3328.54|3328.24|215
1755855300000|2025-08-22 09:35:00|3329.6|3329.3|3331.03|3330.73|3331.72|3331.42|3329.6|3329.3|353
1755855600000|2025-08-22 09:40:00|3331.07|3330.77|3330.63|3330.33|3331.77|3331.47|3330.57|3330.19|280
1755855900000|2025-08-22 09:45:00|3330.54|3330.24|3330.74|3330.44|3331.32|3331.02|3330.35|3330.05|191
1755856200000|2025-08-22 09:50:00|3330.69|3330.39|3330.33|3330.03|3330.85|3330.55|3329.87|3329.57|189
1755856500000|2025-08-22 09:55:00|3330.43|3330.13|3330.16|3329.86|3330.74|3330.44|3329.56|3329.12|206
1755856800000|2025-08-22 10:00:00|3330.15|3329.85|3331.18|3330.88|3331.52|3331.22|3330.15|3329.85|247
1755857100000|2025-08-22 10:05:00|3331.24|3330.94|3331.42|3331.12|3331.57|3331.27|3330.85|3330.55|156
1755857400000|2025-08-22 10:10:00|3331.39|3331.09|3330.98|3330.68|3331.47|3331.17|3330.66|3330.36|216
1755857700000|2025-08-22 10:15:00|3331.08|3330.78|3329.99|3329.69|3331.08|3330.78|3329.8|3329.5|217
1755858000000|2025-08-22 10:20:00|3329.65|3329.35|3330.21|3329.91|3330.49|3330.19|3329.14|3328.84|269
1755858300000|2025-08-22 10:25:00|3330.17|3329.87|3330.63|3330.33|3330.63|3330.33|3329.64|3329.34|157
1755858600000|2025-08-22 10:30:00|3330.6|3330.3|3331.4|3331.1|3331.45|3331.15|3329.74|3329.44|191
1755858900000|2025-08-22 10:35:00|3331.38|3331.08|3330.87|3330.57|3331.44|3331.14|3330.32|3330.02|240
1755859200000|2025-08-22 10:40:00|3330.85|3330.55|3330.58|3330.28|3330.98|3330.6|3329.36|3329.06|227
1755859500000|2025-08-22 10:45:00|3330.54|3330.24|3330.87|3330.57|3331.05|3330.75|3330.21|3329.91|141
1755859800000|2025-08-22 10:50:00|3330.79|3330.49|3331.3|3331|3331.98|3331.68|3330.78|3330.48|262
1755860100000|2025-08-22 10:55:00|3331.29|3330.99|3331.26|3330.96|3331.58|3331.28|3330.76|3330.46|170
1755860400000|2025-08-22 11:00:00|3331.27|3330.97|3330.76|3330.46|3331.4|3331.1|3330.34|3330.04|367
1755860700000|2025-08-22 11:05:00|3330.72|3330.42|3330.56|3330.26|3330.98|3330.68|3329.78|3329.48|265
1755861000000|2025-08-22 11:10:00|3330.36|3330.06|3329.81|3329.51|3330.78|3330.48|3329.4|3329.1|269
1755861300000|2025-08-22 11:15:00|3329.73|3329.43|3328.98|3328.68|3329.78|3329.48|3328.39|3328.09|379
1755861600000|2025-08-22 11:20:00|3328.99|3328.69|3329.48|3329.18|3329.8|3329.3|3327.99|3327.69|289
1755861900000|2025-08-22 11:25:00|3329.65|3329.35|3329.74|3329.44|3329.88|3329.47|3328.99|3328.69|220
1755862200000|2025-08-22 11:30:00|3329.75|3329.45|3330.39|3330.09|3330.55|3330.12|3329.18|3328.88|315
1755862500000|2025-08-22 11:35:00|3330.28|3329.98|3330.19|3329.69|3331.2|3330.8|3330.05|3329.68|318
1755862800000|2025-08-22 11:40:00|3330.18|3329.68|3329.34|3328.84|3330.62|3330.24|3328.91|3328.61|368
1755863100000|2025-08-22 11:45:00|3329.35|3328.85|3328.9|3328.6|3330.19|3329.89|3328.8|3328.5|242
1755863400000|2025-08-22 11:50:00|3329.02|3328.72|3328.31|3328.01|3329.61|3329.31|3328|3327.7|329
1755863700000|2025-08-22 11:55:00|3328.23|3327.93|3329.5|3329.2|3329.67|3329.37|3328.22|3327.92|314
1755864000000|2025-08-22 12:00:00|3329.45|3329.15|3328.05|3327.75|3329.87|3329.46|3327.59|3327.29|641
1755864300000|2025-08-22 12:05:00|3328.06|3327.76|3328.03|3327.73|3329.07|3328.77|3327.66|3327.36|421
1755864600000|2025-08-22 12:10:00|3327.9|3327.6|3326.07|3325.77|3328.08|3327.78|3325.21|3324.91|761
1755864900000|2025-08-22 12:15:00|3326.06|3325.76|3329.95|3329.65|3330.15|3329.85|3325.84|3325.54|814
1755865200000|2025-08-22 12:20:00|3329.74|3329.44|3327.44|3327.14|3330.22|3329.92|3327.34|3326.99|699
1755865500000|2025-08-22 12:25:00|3327.29|3326.99|3326.34|3326.04|3327.99|3327.62|3325.58|3325.28|622
1755865800000|2025-08-22 12:30:00|3326.35|3326.05|3324.04|3323.74|3327.57|3327.27|3321.77|3321.47|1023
1755866100000|2025-08-22 12:35:00|3324.1|3323.8|3323.99|3323.69|3326.12|3325.82|3321.94|3321.64|1042
1755866400000|2025-08-22 12:40:00|3324.04|3323.74|3324.67|3324.37|3325.05|3324.75|3322.61|3322.31|612
1755866700000|2025-08-22 12:45:00|3324.75|3324.45|3326.3|3326|3326.38|3326.08|3323.68|3323.35|514
1755867000000|2025-08-22 12:50:00|3326.25|3325.95|3325.8|3325.5|3326.69|3326.39|3324.19|3323.89|558
1755867300000|2025-08-22 12:55:00|3325.99|3325.69|3323.86|3323.56|3326.1|3325.8|3323.7|3323.4|684
1755867600000|2025-08-22 13:00:00|3323.76|3323.46|3325.54|3325.24|3326.46|3326.12|3323.48|3323.18|662
1755867900000|2025-08-22 13:05:00|3325.64|3325.34|3326.14|3325.84|3327.35|3327.05|3324.31|3324.01|553
1755868200000|2025-08-22 13:10:00|3326.09|3325.79|3325.08|3324.78|3327.1|3326.8|3324.77|3324.47|630
1755868500000|2025-08-22 13:15:00|3325.09|3324.79|3327.97|3327.47|3328.71|3328.41|3325.06|3324.61|732
1755868800000|2025-08-22 13:20:00|3328.03|3327.73|3328.04|3327.74|3328.44|3328.14|3327.13|3326.81|439
1755869100000|2025-08-22 13:25:00|3328.01|3327.51|3328.79|3328.49|3329.58|3329.28|3327.09|3326.79|473
1755869400000|2025-08-22 13:30:00|3329.19|3328.89|3331.13|3330.63|3331.88|3331.58|3328.94|3328.58|1053
1755869700000|2025-08-22 13:35:00|3331.17|3330.67|3334.18|3333.88|3334.44|3334.14|3330.6|3330.15|933
1755870000000|2025-08-22 13:40:00|3334.48|3333.98|3333.73|3333.43|3336.41|3336.11|3332.72|3332.32|1057
1755870300000|2025-08-22 13:45:00|3333.78|3333.48|3333.47|3333.17|3334.76|3334.46|3331.99|3331.69|680
1755870600000|2025-08-22 13:50:00|3333.39|3333.09|3333.89|3333.59|3335.47|3335.17|3333.08|3332.78|697
1755870900000|2025-08-22 13:55:00|3333.94|3333.64|3333.91|3333.41|3335.75|3335.45|3333.37|3332.87|798
1755871200000|2025-08-22 14:00:00|3336.99|3333.57|3348.17|3347.67|3355.89|3355.39|3335.35|3333.57|3136
1755871500000|2025-08-22 14:05:00|3348.12|3347.62|3354.74|3354.44|3356.66|3356.36|3347.87|3347.53|2502
1755871800000|2025-08-22 14:10:00|3354.94|3354.64|3359.14|3358.84|3361.61|3361.31|3354.94|3354.64|2417
1755872100000|2025-08-22 14:15:00|3359.15|3358.85|3365.84|3365.34|3368.26|3367.76|3357.48|3356.98|2565
1755872400000|2025-08-22 14:20:00|3365.83|3365.33|3362.36|3362.06|3366.91|3366.61|3359.33|3359|2381
1755872700000|2025-08-22 14:25:00|3362.25|3361.95|3366.24|3365.94|3366.99|3366.69|3361.63|3361.13|1746
1755873000000|2025-08-22 14:30:00|3366.29|3365.99|3373.28|3372.98|3373.33|3373.03|3366.29|3365.99|2338
1755873300000|2025-08-22 14:35:00|3373.42|3373.12|3372.75|3372.45|3374.14|3373.77|3371.34|3371.04|1319
1755873600000|2025-08-22 14:40:00|3372.8|3372.5|3373.57|3373.27|3374.26|3373.96|3371.45|3371.15|1581
1755873900000|2025-08-22 14:45:00|3373.48|3372.98|3374.06|3373.76|3375.83|3375.53|3372.53|3372.23|1340
1755874200000|2025-08-22 14:50:00|3374.11|3373.81|3373.93|3373.63|3376.99|3376.69|3373.5|3373.11|1296
1755874500000|2025-08-22 14:55:00|3374.13|3373.83|3374.06|3373.76|3375.09|3374.79|3373.09|3372.79|831
1755874800000|2025-08-22 15:00:00|3374.04|3373.74|3377.09|3376.79|3377.52|3377.22|3373.3|3372.99|1306
1755875100000|2025-08-22 15:05:00|3377.07|3376.77|3375.3|3375|3378.05|3377.75|3374.74|3374.44|1223
1755875400000|2025-08-22 15:10:00|3375.32|3375.02|3376.6|3376.3|3377.67|3377.22|3374.73|3374.43|1031
1755875700000|2025-08-22 15:15:00|3376.51|3376.21|3374.8|3374.5|3377.43|3377.13|3374.18|3373.88|852
1755876000000|2025-08-22 15:20:00|3375.18|3374.68|3376.83|3376.53|3377.46|3377.15|3375.04|3374.61|754
1755876300000|2025-08-22 15:25:00|3376.89|3376.59|3376.99|3376.69|3378.36|3378.06|3376.17|3375.84|742
1755876600000|2025-08-22 15:30:00|3376.94|3376.44|3378.57|3378.27|3378.91|3378.61|3376.73|3376.4|677
1755876900000|2025-08-22 15:35:00|3378.58|3378.28|3376.39|3376.09|3378.76|3378.46|3375.63|3375.33|774
1755877200000|2025-08-22 15:40:00|3376.57|3376.27|3372.14|3371.84|3376.97|3376.67|3372.03|3371.73|959
1755877500000|2025-08-22 15:45:00|3372.23|3371.93|3368.86|3368.56|3373.44|3373.14|3368.38|3368.08|1531
1755877800000|2025-08-22 15:50:00|3368.81|3368.51|3370.15|3369.85|3370.28|3369.98|3367.76|3367.46|945
1755878100000|2025-08-22 15:55:00|3370.34|3369.84|3368.51|3368.01|3372.71|3372.41|3367.53|3367.23|959
1755878400000|2025-08-22 16:00:00|3368.41|3367.91|3371.38|3371.08|3371.81|3371.51|3368.35|3367.91|821
1755878700000|2025-08-22 16:05:00|3371.53|3371.23|3373.06|3372.76|3373.34|3373.04|3370.88|3370.58|696
1755879000000|2025-08-22 16:10:00|3373.05|3372.75|3371.59|3371.29|3374.51|3374.21|3371.51|3371.21|662
1755879300000|2025-08-22 16:15:00|3371.6|3371.3|3372.45|3372.15|3373.95|3373.65|3371.6|3371.3|527
1755879600000|2025-08-22 16:20:00|3372.56|3372.26|3371.18|3370.88|3372.68|3372.38|3370.8|3370.36|464
1755879900000|2025-08-22 16:25:00|3371.15|3370.85|3369.2|3368.9|3371.22|3370.92|3368.88|3368.58|599
1755880200000|2025-08-22 16:30:00|3369.18|3368.88|3371.13|3370.83|3371.9|3371.6|3369.07|3368.77|474
1755880500000|2025-08-22 16:35:00|3370.92|3370.62|3371.65|3371.35|3372.28|3371.98|3370.45|3370.15|381
1755880800000|2025-08-22 16:40:00|3371.66|3371.36|3370.84|3370.54|3372.28|3371.98|3369.96|3369.66|641
1755881100000|2025-08-22 16:45:00|3370.82|3370.52|3370.56|3370.26|3371.3|3371|3370.04|3369.74|373
1755881400000|2025-08-22 16:50:00|3370.66|3370.36|3369.7|3369.4|3371.75|3371.45|3369.4|3369.1|395
1755881700000|2025-08-22 16:55:00|3369.62|3369.32|3370.85|3370.55|3370.9|3370.6|3369.22|3368.92|549
1755882000000|2025-08-22 17:00:00|3370.82|3370.52|3372.57|3372.27|3372.83|3372.53|3370.74|3370.44|354
1755882300000|2025-08-22 17:05:00|3372.59|3372.29|3372.97|3372.67|3373.47|3373.17|3372.28|3371.91|267
1755882600000|2025-08-22 17:10:00|3372.8|3372.5|3372.46|3372.16|3373.17|3372.87|3371.69|3371.39|357
1755882900000|2025-08-22 17:15:00|3372.49|3372.19|3373.56|3373.26|3373.95|3373.65|3372.08|3371.78|352
1755883200000|2025-08-22 17:20:00|3373.6|3373.3|3373.88|3373.58|3374.15|3373.85|3372.6|3372.3|451
1755883500000|2025-08-22 17:25:00|3373.89|3373.59|3373.95|3373.65|3374.27|3373.97|3372.6|3372.3|581
1755883800000|2025-08-22 17:30:00|3374.04|3373.74|3374.06|3373.76|3375.05|3374.75|3373.43|3373.13|448
1755884100000|2025-08-22 17:35:00|3374.07|3373.77|3374.58|3374.28|3374.99|3374.69|3373.9|3373.6|298
1755884400000|2025-08-22 17:40:00|3374.62|3374.32|3374.43|3374.13|3374.93|3374.63|3374.08|3373.78|262
1755884700000|2025-08-22 17:45:00|3374.52|3374.22|3374.65|3374.35|3375.01|3374.71|3374.42|3374.12|211
1755885000000|2025-08-22 17:50:00|3374.63|3374.33|3374.99|3374.69|3375.61|3375.31|3374.51|3374.21|321
1755885300000|2025-08-22 17:55:00|3375.03|3374.73|3374.29|3373.99|3375.15|3374.85|3374.16|3373.86|382
1755885600000|2025-08-22 18:00:00|3374.27|3373.97|3374.13|3373.83|3375.15|3374.85|3374.11|3373.81|293
1755885900000|2025-08-22 18:05:00|3374.14|3373.84|3373.86|3373.56|3374.67|3374.37|3373.78|3373.48|270
1755886200000|2025-08-22 18:10:00|3373.88|3373.58|3373.92|3373.62|3374.28|3373.98|3373.29|3372.99|271
1755886500000|2025-08-22 18:15:00|3373.95|3373.65|3373.24|3372.94|3374.2|3373.9|3373.13|3372.83|278
1755886800000|2025-08-22 18:20:00|3373.16|3372.86|3372.02|3371.72|3373.26|3372.96|3371.37|3371.07|350
1755887100000|2025-08-22 18:25:00|3371.94|3371.64|3372.93|3372.63|3373.16|3372.86|3371.7|3371.4|355
1755887400000|2025-08-22 18:30:00|3372.94|3372.64|3373.81|3373.51|3374.18|3373.88|3372.79|3372.49|243
1755887700000|2025-08-22 18:35:00|3373.82|3373.52|3373.32|3373.02|3374.04|3373.74|3373.09|3372.79|242
1755888000000|2025-08-22 18:40:00|3373.31|3373.01|3372.33|3372.03|3373.66|3373.36|3372.19|3371.89|271
1755888300000|2025-08-22 18:45:00|3372.28|3371.98|3373.61|3373.31|3373.67|3373.37|3372.01|3371.71|310
1755888600000|2025-08-22 18:50:00|3373.62|3373.32|3373.46|3373.16|3374.02|3373.72|3373.36|3373.06|251
1755888900000|2025-08-22 18:55:00|3373.36|3373.06|3372.82|3372.52|3373.5|3373.2|3372.53|3372.23|315
1755889200000|2025-08-22 19:00:00|3372.85|3372.55|3372.11|3371.81|3373.06|3372.76|3371.66|3371.36|414
1755889500000|2025-08-22 19:05:00|3372.12|3371.82|3372.18|3371.88|3372.81|3372.51|3371.89|3371.59|296
1755889800000|2025-08-22 19:10:00|3372.2|3371.9|3371.17|3370.87|3372.21|3371.91|3371.11|3370.81|374
1755890100000|2025-08-22 19:15:00|3371.16|3370.86|3370.62|3370.32|3371.26|3370.96|3370.14|3369.84|410
1755890400000|2025-08-22 19:20:00|3370.64|3370.34|3369.88|3369.58|3370.96|3370.66|3369.5|3369.2|346
1755890700000|2025-08-22 19:25:00|3369.9|3369.6|3370.06|3369.76|3370.54|3370.24|3369.13|3368.83|387
1755891000000|2025-08-22 19:30:00|3370.35|3370.05|3370.07|3369.77|3370.38|3370.08|3369.36|3369.06|173
1755891300000|2025-08-22 19:35:00|3369.96|3369.66|3369.81|3369.51|3370.61|3370.31|3369.43|3369.13|245
1755891600000|2025-08-22 19:40:00|3369.82|3369.52|3370.28|3369.98|3370.47|3370.17|3369.39|3369.09|419
1755891900000|2025-08-22 19:45:00|3370.26|3369.96|3371.11|3370.81|3371.41|3371.11|3370.23|3369.93|355
1755892200000|2025-08-22 19:50:00|3370.97|3370.67|3372.04|3371.74|3372.08|3371.78|3370.89|3370.59|429
1755892500000|2025-08-22 19:55:00|3372.05|3371.75|3373.37|3373.07|3374.02|3373.72|3372.03|3371.73|833
1755892800000|2025-08-22 20:00:00|3373.33|3373.03|3372.67|3372.37|3373.72|3373.42|3372.48|3372.18|317
1755893100000|2025-08-22 20:05:00|3372.68|3372.38|3372.16|3371.86|3373.08|3372.73|3371.81|3371.31|213
1755893400000|2025-08-22 20:10:00|3372.19|3371.69|3371.57|3371.27|3372.21|3371.91|3371.56|3371.26|138
1755893700000|2025-08-22 20:15:00|3371.63|3371.33|3371.12|3370.82|3372.01|3371.54|3370.55|3370.08|273
1755894000000|2025-08-22 20:20:00|3371.1|3370.8|3370.8|3370.3|3371.41|3371.11|3370.66|3370.3|234
1755894300000|2025-08-22 20:25:00|3370.81|3370.51|3371.82|3371.32|3371.82|3371.32|3370.58|3370.24|174
1755894600000|2025-08-22 20:30:00|3371.84|3371.34|3371.71|3371.21|3371.84|3371.34|3370.92|3370.42|124
1755894900000|2025-08-22 20:35:00|3371.65|3371.15|3371.45|3370.95|3371.75|3371.29|3370.96|3370.46|104
1755895200000|2025-08-22 20:40:00|3371.51|3371.01|3372.36|3371.86|3372.41|3371.91|3371.5|3371|137
1755895500000|2025-08-22 20:45:00|3372.41|3371.91|3372.17|3371.87|3372.72|3372.22|3372.17|3371.76|131
1755895800000|2025-08-22 20:50:00|3372.16|3371.86|3372.07|3371.57|3372.64|3372.25|3371.42|3371.12|196
1755896100000|2025-08-22 20:55:00|3372.11|3371.61|3372.28|3371.78|3372.72|3372.22|3371.14|3370.7|512
1756072800000|2025-08-24 22:00:00|3371.42|3370.92|3368.78|3368.28|3371.92|3371.42|3368.66|3368.16|344
1756073100000|2025-08-24 22:05:00|3368.8|3368.3|3369.08|3368.58|3370.52|3370.02|3367.66|3367.16|466
1756073400000|2025-08-24 22:10:00|3369.23|3368.73|3368.09|3367.79|3369.41|3368.91|3367.48|3366.98|269
1756073700000|2025-08-24 22:15:00|3368.11|3367.81|3368.09|3367.79|3369.33|3368.85|3368.08|3367.69|210
1756074000000|2025-08-24 22:20:00|3368.06|3367.76|3368.88|3368.38|3368.94|3368.45|3367.99|3367.69|138
1756074300000|2025-08-24 22:25:00|3368.66|3368.36|3368.03|3367.53|3369.01|3368.51|3367.86|3367.41|119
1756074600000|2025-08-24 22:30:00|3367.88|3367.38|3367.77|3367.27|3368.27|3367.77|3367.51|3367.01|160
1756074900000|2025-08-24 22:35:00|3367.72|3367.22|3366.97|3366.67|3367.91|3367.41|3366.69|3366.24|183
1756075200000|2025-08-24 22:40:00|3367.07|3366.77|3366.69|3366.19|3367.54|3367.23|3366.21|3365.91|156
1756075500000|2025-08-24 22:45:00|3366.67|3366.17|3367.45|3367.15|3367.71|3367.25|3366.01|3365.7|223
1756075800000|2025-08-24 22:50:00|3367.46|3367.16|3367.9|3367.4|3367.91|3367.41|3366.96|3366.51|143
1756076100000|2025-08-24 22:55:00|3367.95|3367.45|3367.59|3367.29|3368.17|3367.67|3367.29|3366.82|122
1756076400000|2025-08-24 23:00:00|3367.6|3367.3|3367.02|3366.72|3368.52|3368.1|3366.91|3366.56|142
1756076700000|2025-08-24 23:05:00|3367.03|3366.73|3368.3|3368|3368.49|3368.04|3366.55|3366.13|152
1756077000000|2025-08-24 23:10:00|3368.26|3367.96|3368.09|3367.59|3368.9|3368.45|3367.63|3367.22|138
1756077300000|2025-08-24 23:15:00|3368.11|3367.61|3368.45|3367.95|3368.57|3368.1|3368.01|3367.51|85
1756077600000|2025-08-24 23:20:00|3368.4|3367.9|3367.83|3367.33|3368.47|3368|3367.78|3367.32|45
1756077900000|2025-08-24 23:25:00|3367.86|3367.36|3367.72|3367.42|3367.86|3367.44|3366.93|3366.45|82
1756078200000|2025-08-24 23:30:00|3367.88|3367.38|3367.34|3366.84|3368.07|3367.62|3367.08|3366.62|84
1756078500000|2025-08-24 23:35:00|3367.36|3367.06|3367.84|3367.54|3368.13|3367.78|3367.36|3366.86|114
1756078800000|2025-08-24 23:40:00|3367.89|3367.59|3367.56|3367.26|3368.31|3367.89|3367.19|3366.79|112
1756079100000|2025-08-24 23:45:00|3367.51|3367.21|3369.58|3369.28|3369.58|3369.28|3367.26|3366.76|184
1756079400000|2025-08-24 23:50:00|3369.53|3369.23|3370.66|3370.36|3371.44|3371.13|3369.28|3368.9|315
1756079700000|2025-08-24 23:55:00|3370.69|3370.39|3369.41|3369.11|3370.69|3370.39|3368.64|3368.34|190
1756080000000|2025-08-25 00:00:00|3369.42|3369.12|3366.46|3365.96|3369.99|3369.62|3366.31|3365.85|405
1756080300000|2025-08-25 00:05:00|3366.38|3365.88|3365.58|3365.28|3367.1|3366.6|3364.78|3364.31|349
1756080600000|2025-08-25 00:10:00|3365.57|3365.27|3365.86|3365.36|3365.86|3365.36|3364.57|3364.26|260
1756080900000|2025-08-25 00:15:00|3365.81|3365.31|3365.3|3365|3366.33|3365.84|3364.78|3364.48|230
1756081200000|2025-08-25 00:20:00|3365.36|3365.06|3365.66|3365.36|3366.8|3366.3|3364.86|3364.56|209
1756081500000|2025-08-25 00:25:00|3365.68|3365.38|3365.51|3365.01|3366.45|3365.95|3364.98|3364.48|207
1756081800000|2025-08-25 00:30:00|3365.26|3364.96|3365.34|3364.84|3365.85|3365.45|3364.82|3364.46|201
1756082100000|2025-08-25 00:35:00|3365.23|3364.93|3364.7|3364.4|3365.72|3365.25|3364.59|3364.29|136
1756082400000|2025-08-25 00:40:00|3364.67|3364.37|3365.05|3364.75|3365.78|3365.44|3364.6|3364.3|165
1756082700000|2025-08-25 00:45:00|3364.97|3364.67|3364.15|3363.85|3365.06|3364.68|3363.38|3362.95|300
1756083000000|2025-08-25 00:50:00|3364.09|3363.79|3364.54|3364.04|3366.16|3365.66|3363.92|3363.58|282
1756083300000|2025-08-25 00:55:00|3364.49|3363.99|3365.06|3364.76|3365.44|3365.1|3364.09|3363.73|263
1756083600000|2025-08-25 01:00:00|3364.99|3364.69|3366.01|3365.71|3368.25|3367.8|3364.84|3364.36|750
1756083900000|2025-08-25 01:05:00|3365.93|3365.63|3365|3364.7|3366.48|3365.98|3364.56|3364.15|446
1756084200000|2025-08-25 01:10:00|3365.02|3364.72|3364.78|3364.48|3365.72|3365.42|3364.4|3364.1|305
1756084500000|2025-08-25 01:15:00|3364.89|3364.59|3365.8|3365.3|3366.3|3365.94|3364.78|3364.48|400
1756084800000|2025-08-25 01:20:00|3365.48|3365.18|3365.93|3365.63|3366.23|3365.93|3364.81|3364.48|273
1756085100000|2025-08-25 01:25:00|3365.97|3365.67|3364.94|3364.64|3366.15|3365.85|3364.51|3364.15|283
1756085400000|2025-08-25 01:30:00|3364.84|3364.54|3363.74|3363.44|3365.32|3365.02|3363.27|3362.97|359
1756085700000|2025-08-25 01:35:00|3363.8|3363.5|3363.06|3362.76|3364.18|3363.79|3362.53|3362.13|249
1756086000000|2025-08-25 01:40:00|3363.2|3362.9|3362.56|3362.26|3364.74|3364.33|3362.13|3361.71|363
1756086300000|2025-08-25 01:45:00|3362.49|3362.19|3362.08|3361.78|3362.65|3362.35|3361.08|3360.78|329
1756086600000|2025-08-25 01:50:00|3362.27|3361.97|3361.86|3361.56|3362.51|3362.2|3360.89|3360.4|312
1756086900000|2025-08-25 01:55:00|3361.77|3361.47|3363.25|3362.95|3363.47|3363.04|3361.77|3361.41|264
1756087200000|2025-08-25 02:00:00|3363.23|3362.93|3362.34|3362.04|3363.34|3363.04|3361.92|3361.51|298
1756087500000|2025-08-25 02:05:00|3362.3|3362|3361.14|3360.84|3363.11|3362.7|3360.03|3359.53|315
1756087800000|2025-08-25 02:10:00|3361.06|3360.76|3361.13|3360.63|3361.76|3361.36|3359.99|3359.57|347
1756088100000|2025-08-25 02:15:00|3361.14|3360.64|3361.88|3361.58|3362.06|3361.63|3360.52|3360.19|281
1756088400000|2025-08-25 02:20:00|3361.81|3361.31|3362.6|3362.3|3363.12|3362.63|3361.4|3360.9|242
1756088700000|2025-08-25 02:25:00|3362.56|3362.26|3362.58|3362.28|3363.23|3362.8|3361.19|3360.89|258
1756089000000|2025-08-25 02:30:00|3362.48|3362.18|3364.18|3363.68|3364.4|3364.08|3362.48|3362.18|336
1756089300000|2025-08-25 02:35:00|3364.21|3363.91|3364.56|3364.26|3365.2|3364.76|3363.64|3363.15|267
1756089600000|2025-08-25 02:40:00|3364.48|3364.18|3363.97|3363.67|3364.76|3364.31|3363.95|3363.45|184
1756089900000|2025-08-25 02:45:00|3363.94|3363.64|3363.93|3363.43|3364.62|3364.22|3363.35|3363.03|199
1756090200000|2025-08-25 02:50:00|3363.88|3363.38|3364.21|3363.91|3364.68|3364.31|3363.87|3363.37|205
1756090500000|2025-08-25 02:55:00|3364.15|3363.65|3364.52|3364.22|3365.53|3365.23|3363.91|3363.61|226
1756090800000|2025-08-25 03:00:00|3364.31|3363.81|3365.6|3365.3|3365.73|3365.4|3364.31|3363.81|202
1756091100000|2025-08-25 03:05:00|3365.49|3365.19|3366.11|3365.81|3366.52|3366.1|3365.43|3365.1|200
1756091400000|2025-08-25 03:10:00|3366.1|3365.8|3366.65|3366.35|3367.24|3366.75|3366.08|3365.78|239
1756091700000|2025-08-25 03:15:00|3366.64|3366.34|3367.2|3366.9|3367.71|3367.29|3366.25|3365.93|202
1756092000000|2025-08-25 03:20:00|3367.27|3366.97|3365.87|3365.57|3367.93|3367.49|3365.61|3365.13|337
1756092300000|2025-08-25 03:25:00|3365.85|3365.55|3366.48|3366.18|3367.06|3366.56|3365.43|3365.13|215
1756092600000|2025-08-25 03:30:00|3366.59|3366.29|3367.11|3366.81|3367.48|3367.03|3366.2|3365.86|203
1756092900000|2025-08-25 03:35:00|3367.21|3366.91|3366.45|3365.95|3367.32|3367.02|3366.21|3365.91|120
1756093200000|2025-08-25 03:40:00|3366.37|3366.07|3367.68|3367.18|3367.79|3367.32|3366.12|3365.82|188
1756093500000|2025-08-25 03:45:00|3367.61|3367.11|3368.11|3367.81|3368.45|3367.95|3367.36|3366.91|194
1756093800000|2025-08-25 03:50:00|3368.09|3367.79|3367.69|3367.39|3368.14|3367.84|3367.53|3367.22|105
1756094100000|2025-08-25 03:55:00|3367.71|3367.41|3367.57|3367.27|3368.45|3368.15|3367.35|3367.05|140
1756094400000|2025-08-25 04:00:00|3367.67|3367.37|3365.97|3365.67|3367.95|3367.65|3365.25|3364.79|239
1756094700000|2025-08-25 04:05:00|3365.94|3365.64|3364.25|3363.95|3366.27|3365.97|3364.07|3363.77|248
1756095000000|2025-08-25 04:10:00|3364.17|3363.87|3366.3|3365.8|3366.3|3365.89|3364.08|3363.63|188
1756095300000|2025-08-25 04:15:00|3366.14|3365.84|3365.56|3365.06|3366.4|3366.03|3365.11|3364.81|176
1756095600000|2025-08-25 04:20:00|3365.42|3364.92|3365.51|3365.21|3366.25|3365.75|3365.16|3364.84|89
1756095900000|2025-08-25 04:25:00|3365.46|3365.16|3366.13|3365.63|3366.13|3365.76|3365.46|3365.16|83
1756096200000|2025-08-25 04:30:00|3366.11|3365.61|3366.21|3365.91|3366.92|3366.46|3365.66|3365.16|112
1756096500000|2025-08-25 04:35:00|3366.19|3365.89|3366.38|3365.88|3367.44|3367.05|3366.07|3365.77|138
1756096800000|2025-08-25 04:40:00|3366.39|3365.89|3366.13|3365.63|3366.46|3365.99|3365.77|3365.33|116
1756097100000|2025-08-25 04:45:00|3366.08|3365.58|3365.49|3365.19|3366.47|3366.12|3365.4|3365.1|102
1756097400000|2025-08-25 04:50:00|3365.56|3365.26|3366.23|3365.93|3366.56|3366.21|3365.37|3365.07|104
1756097700000|2025-08-25 04:55:00|3366.22|3365.92|3366.26|3365.96|3367.22|3366.77|3366.03|3365.73|127
1756098000000|2025-08-25 05:00:00|3366.25|3365.95|3365.17|3364.87|3366.41|3366.07|3364.92|3364.44|134
1756098300000|2025-08-25 05:05:00|3365.15|3364.85|3365.84|3365.54|3365.84|3365.54|3364.65|3364.35|165
1756098600000|2025-08-25 05:10:00|3365.86|3365.56|3365.55|3365.05|3366.57|3366.19|3365.55|3365.05|160
1756098900000|2025-08-25 05:15:00|3365.4|3365.1|3365.05|3364.75|3365.84|3365.34|3364.4|3364.1|169
1756099200000|2025-08-25 05:20:00|3365.1|3364.8|3365.24|3364.94|3365.85|3365.49|3364.65|3364.3|144
1756099500000|2025-08-25 05:25:00|3365.22|3364.92|3364.08|3363.78|3365.3|3365|3363.97|3363.6|112
1756099800000|2025-08-25 05:30:00|3364.12|3363.82|3364.83|3364.53|3365.06|3364.73|3363.89|3363.41|238
1756100100000|2025-08-25 05:35:00|3364.82|3364.52|3365.16|3364.86|3365.38|3365.06|3364.62|3364.27|189
1756100400000|2025-08-25 05:40:00|3365.18|3364.88|3365.14|3364.84|3365.62|3365.17|3364.53|3364.23|208
1756100700000|2025-08-25 05:45:00|3365.15|3364.85|3364.59|3364.29|3365.31|3364.96|3364.56|3364.26|67
1756101000000|2025-08-25 05:50:00|3364.58|3364.28|3364.65|3364.35|3365.57|3365.12|3364.33|3364.03|151
1756101300000|2025-08-25 05:55:00|3364.68|3364.38|3364.64|3364.34|3364.99|3364.69|3363.17|3362.87|293
1756101600000|2025-08-25 06:00:00|3364.84|3364.54|3366.73|3366.43|3366.73|3366.43|3364.65|3364.35|293
1756101900000|2025-08-25 06:05:00|3366.66|3366.36|3367.39|3367.09|3367.81|3367.51|3365.97|3365.6|366
1756102200000|2025-08-25 06:10:00|3367.43|3367.13|3367.97|3367.67|3368.15|3367.85|3366.6|3366.15|250
1756102500000|2025-08-25 06:15:00|3367.91|3367.61|3367.96|3367.66|3368.66|3368.36|3367.46|3367.11|277
1756102800000|2025-08-25 06:20:00|3368.05|3367.75|3368.29|3367.99|3368.89|3368.4|3367.8|3367.5|228
1756103100000|2025-08-25 06:25:00|3368.3|3368|3368.7|3368.4|3369.63|3369.33|3368.2|3367.79|340
1756103400000|2025-08-25 06:30:00|3368.8|3368.5|3367.59|3367.29|3369.12|3368.82|3367.53|3367.23|266
1756103700000|2025-08-25 06:35:00|3367.57|3367.27|3366.28|3365.98|3368.33|3367.94|3366.12|3365.71|297
1756104000000|2025-08-25 06:40:00|3366.3|3366|3368.47|3368.17|3368.55|3368.25|3366.28|3365.98|217
1756104300000|2025-08-25 06:45:00|3368.49|3368.19|3368.99|3368.69|3369.77|3369.3|3368.12|3367.82|310
1756104600000|2025-08-25 06:50:00|3369.26|3368.96|3369.06|3368.56|3369.42|3369.12|3368.69|3368.39|211
1756104900000|2025-08-25 06:55:00|3368.97|3368.67|3369.2|3368.9|3369.68|3369.38|3368.95|3368.58|285
1756105200000|2025-08-25 07:00:00|3369.17|3368.87|3369|3368.7|3369.17|3368.87|3367.66|3367.36|279
1756105500000|2025-08-25 07:05:00|3368.89|3368.59|3369.66|3369.36|3370.19|3369.89|3368.49|3368.19|314
1756105800000|2025-08-25 07:10:00|3369.65|3369.35|3368.14|3367.84|3369.66|3369.36|3368.13|3367.83|191
1756106100000|2025-08-25 07:15:00|3368.19|3367.89|3366.86|3366.56|3368.27|3367.97|3366.6|3366.3|258
1756106400000|2025-08-25 07:20:00|3366.82|3366.52|3367.87|3367.57|3368.43|3368.13|3366.67|3366.37|264
1756106700000|2025-08-25 07:25:00|3367.84|3367.54|3369.24|3368.94|3369.26|3368.96|3367.82|3367.52|154
1756107000000|2025-08-25 07:30:00|3369.33|3369.03|3368.5|3368.2|3369.79|3369.49|3368.46|3368.16|195
1756107300000|2025-08-25 07:35:00|3368.49|3368.19|3367.01|3366.71|3368.54|3368.24|3366.85|3366.55|307
1756107600000|2025-08-25 07:40:00|3367.02|3366.72|3368.37|3368.07|3368.45|3368.15|3367.02|3366.72|216
1756107900000|2025-08-25 07:45:00|3368.43|3368.13|3368.01|3367.71|3369.1|3368.8|3367.93|3367.63|156
1756108200000|2025-08-25 07:50:00|3367.62|3367.32|3367.34|3367.04|3367.92|3367.62|3367.18|3366.88|106
1756108500000|2025-08-25 07:55:00|3367.33|3367.03|3366.43|3366.13|3367.47|3367.17|3366.3|3366|243
1756108800000|2025-08-25 08:00:00|3366.42|3366.12|3365.42|3365.12|3367.16|3366.78|3365.4|3365.1|431
1756109100000|2025-08-25 08:05:00|3365.4|3365.1|3366.58|3366.28|3366.6|3366.3|3365|3364.7|304
1756109400000|2025-08-25 08:10:00|3366.57|3366.27|3365.82|3365.52|3366.97|3366.67|3365.7|3365.4|216
1756109700000|2025-08-25 08:15:00|3365.84|3365.54|3365.49|3365.19|3366.04|3365.74|3365.01|3364.68|249
1756110000000|2025-08-25 08:20:00|3365.41|3365.11|3364.42|3363.92|3365.54|3365.24|3364.42|3363.92|264
1756110300000|2025-08-25 08:25:00|3364.34|3364.04|3364.22|3363.92|3364.95|3364.65|3364.07|3363.74|260
1756110600000|2025-08-25 08:30:00|3364.23|3363.93|3365.01|3364.71|3365.25|3364.95|3363.91|3363.61|268
1756110900000|2025-08-25 08:35:00|3364.98|3364.68|3364.38|3364.08|3365.04|3364.74|3363.59|3363.11|231
1756111200000|2025-08-25 08:40:00|3364.39|3364.09|3364.39|3364.09|3364.48|3364.18|3363.74|3363.44|155
1756111500000|2025-08-25 08:45:00|3364.42|3364.12|3365.07|3364.77|3365.16|3364.86|3363.88|3363.58|177
1756111800000|2025-08-25 08:50:00|3365.06|3364.76|3364.76|3364.46|3365.68|3365.38|3364.61|3364.31|178
1756112100000|2025-08-25 08:55:00|3364.62|3364.32|3364.31|3364.01|3364.74|3364.44|3364|3363.7|155
1756112400000|2025-08-25 09:00:00|3364.23|3363.93|3363.8|3363.5|3364.6|3364.3|3363.69|3363.39|172
1756112700000|2025-08-25 09:05:00|3363.79|3363.49|3363.4|3363.1|3364.27|3363.97|3363.23|3362.93|178
1756113000000|2025-08-25 09:10:00|3363.36|3363.06|3363.01|3362.71|3363.44|3363.14|3362.61|3362.31|188
1756113300000|2025-08-25 09:15:00|3362.96|3362.66|3362.79|3362.49|3363.05|3362.75|3362.38|3362.08|240
1756113600000|2025-08-25 09:20:00|3362.76|3362.46|3363.14|3362.84|3363.5|3363.12|3362.35|3362.05|193
1756113900000|2025-08-25 09:25:00|3363.1|3362.8|3363.03|3362.73|3363.12|3362.82|3362.04|3361.74|149
1756114200000|2025-08-25 09:30:00|3363|3362.7|3364.84|3364.54|3365.56|3365.26|3362.31|3362.01|410
1756114500000|2025-08-25 09:35:00|3364.91|3364.61|3365.31|3365.01|3365.42|3365.12|3363.78|3363.48|243
1756114800000|2025-08-25 09:40:00|3365.38|3365.08|3366.28|3365.98|3366.52|3366.11|3365.1|3364.8|277
1756115100000|2025-08-25 09:45:00|3366.3|3366|3367.59|3367.29|3367.88|3367.58|3366.3|3365.96|337
1756115400000|2025-08-25 09:50:00|3367.62|3367.32|3367.63|3367.13|3367.85|3367.55|3366.03|3365.73|386
1756115700000|2025-08-25 09:55:00|3367.57|3367.07|3367.47|3367.17|3368.33|3367.83|3367.02|3366.59|266
1756116000000|2025-08-25 10:00:00|3367.65|3367.35|3368.05|3367.75|3368.65|3368.35|3367.43|3367.13|315
1756116300000|2025-08-25 10:05:00|3368.21|3367.91|3367.66|3367.36|3368.26|3367.96|3367.66|3367.36|181
1756116600000|2025-08-25 10:10:00|3367.71|3367.41|3367.88|3367.58|3368.67|3368.37|3367.13|3366.83|270
1756116900000|2025-08-25 10:15:00|3367.78|3367.48|3368.09|3367.79|3368.36|3368.06|3367.63|3367.33|154
1756117200000|2025-08-25 10:20:00|3368.12|3367.82|3366.54|3366.24|3368.37|3368.07|3366.43|3366.13|291
1756117500000|2025-08-25 10:25:00|3366.55|3366.25|3365.49|3365.19|3366.67|3366.37|3365.38|3365.08|321
1756117800000|2025-08-25 10:30:00|3365.51|3365.21|3368.06|3367.76|3368.24|3367.94|3365.33|3365.03|333
1756118100000|2025-08-25 10:35:00|3368.08|3367.78|3367.49|3367.19|3368.08|3367.78|3366.98|3366.68|158
1756118400000|2025-08-25 10:40:00|3367.53|3367.23|3367.32|3367.02|3367.53|3367.23|3366.4|3366.1|201
1756118700000|2025-08-25 10:45:00|3367.35|3367.05|3366.61|3366.31|3367.56|3367.26|3366.32|3366.02|134
1756119000000|2025-08-25 10:50:00|3366.6|3366.3|3365.61|3365.31|3367.25|3366.95|3365.61|3365.31|254
1756119300000|2025-08-25 10:55:00|3365.54|3365.24|3366.37|3366.07|3366.57|3366.27|3365.52|3365.22|166
1756119600000|2025-08-25 11:00:00|3366.38|3366.08|3367.38|3367.08|3367.38|3367.08|3366.09|3365.75|222
1756119900000|2025-08-25 11:05:00|3367.4|3367.1|3367.45|3366.95|3368.51|3368.21|3367|3366.5|313
1756120200000|2025-08-25 11:10:00|3367.51|3367.21|3367.04|3366.74|3368.08|3367.62|3366.86|3366.56|174
1756120500000|2025-08-25 11:15:00|3367.01|3366.71|3367.88|3367.58|3368.29|3367.99|3366.52|3366.22|201
1756120800000|2025-08-25 11:20:00|3367.95|3367.65|3367.65|3367.35|3368.36|3368.06|3367.22|3366.92|166
1756121100000|2025-08-25 11:25:00|3367.62|3367.32|3368.04|3367.74|3368.77|3368.47|3367.57|3367.27|168
1756121400000|2025-08-25 11:30:00|3368.06|3367.76|3369.73|3369.23|3369.98|3369.68|3368.06|3367.76|370
1756121700000|2025-08-25 11:35:00|3369.75|3369.45|3369.61|3369.31|3369.96|3369.66|3368.89|3368.44|252
1756122000000|2025-08-25 11:40:00|3369.62|3369.32|3370.34|3369.84|3370.5|3370.18|3368.7|3368.4|281
1756122300000|2025-08-25 11:45:00|3370.14|3369.86|3370.47|3370.17|3371.82|3371.52|3369.88|3369.46|480
1756122600000|2025-08-25 11:50:00|3370.5|3370.2|3371.4|3371.1|3371.7|3371.4|3370.44|3370.14|415
1756122900000|2025-08-25 11:55:00|3371.47|3371.17|3370.85|3370.55|3371.5|3371.2|3370.19|3369.89|275
1756123200000|2025-08-25 12:00:00|3370.69|3370.39|3369.62|3369.32|3371.53|3371.23|3369.51|3369.21|387
1756123500000|2025-08-25 12:05:00|3369.64|3369.34|3369.19|3368.89|3370.08|3369.78|3368.95|3368.65|243
1756123800000|2025-08-25 12:10:00|3369.21|3368.91|3368.92|3368.62|3369.61|3369.31|3368.6|3368.3|262
1756124100000|2025-08-25 12:15:00|3368.97|3368.67|3370.02|3369.72|3370.04|3369.74|3368.4|3368.07|264
1756124400000|2025-08-25 12:20:00|3370.05|3369.75|3369.92|3369.62|3370.51|3370.19|3369.41|3369.11|315
1756124700000|2025-08-25 12:25:00|3369.85|3369.55|3369.22|3368.92|3370.28|3369.98|3368.36|3368.06|340
1756125000000|2025-08-25 12:30:00|3369.58|3369.28|3367.44|3367.14|3369.58|3369.28|3366.82|3366.52|622
1756125300000|2025-08-25 12:35:00|3367.55|3367.25|3367.37|3367.07|3368.21|3367.91|3366.03|3365.73|499
1756125600000|2025-08-25 12:40:00|3367.38|3367.08|3366.33|3365.83|3368.14|3367.64|3365.98|3365.62|363
1756125900000|2025-08-25 12:45:00|3366.19|3365.89|3366.24|3365.94|3366.44|3366.09|3365.26|3364.76|397
1756126200000|2025-08-25 12:50:00|3366.42|3366.12|3365.91|3365.61|3366.89|3366.59|3365.3|3365|335
1756126500000|2025-08-25 12:55:00|3365.78|3365.48|3364.7|3364.4|3366.1|3365.8|3364.41|3364.11|376
1756126800000|2025-08-25 13:00:00|3364.69|3364.39|3363.61|3363.31|3365.16|3364.86|3363.44|3363.14|513
1756127100000|2025-08-25 13:05:00|3363.7|3363.4|3363.1|3362.8|3364.3|3364|3362.49|3362.19|484
1756127400000|2025-08-25 13:10:00|3363.09|3362.79|3364.13|3363.83|3364.52|3364.22|3362.85|3362.47|453
1756127700000|2025-08-25 13:15:00|3364.21|3363.91|3365.27|3364.97|3365.46|3365.16|3363.8|3363.5|426
1756128000000|2025-08-25 13:20:00|3365.24|3364.94|3363.83|3363.53|3365.36|3365.06|3363.8|3363.42|410
1756128300000|2025-08-25 13:25:00|3363.82|3363.52|3363.99|3363.69|3364.98|3364.68|3362.7|3362.4|486
1756128600000|2025-08-25 13:30:00|3364.14|3363.84|3366.46|3366.16|3367.53|3367.23|3363.75|3363.45|949
1756128900000|2025-08-25 13:35:00|3366.48|3366.18|3367.45|3367.15|3367.93|3367.63|3365.6|3365.28|723
1756129200000|2025-08-25 13:40:00|3367.53|3367.23|3368.2|3367.7|3368.44|3368.14|3366.75|3366.35|656
1756129500000|2025-08-25 13:45:00|3368.24|3367.94|3369.65|3369.15|3369.89|3369.55|3366.73|3366.43|825
1756129800000|2025-08-25 13:50:00|3369.68|3369.38|3370.4|3370.1|3371.59|3371.29|3369.6|3369.15|821
1756130100000|2025-08-25 13:55:00|3370.38|3370.08|3370.82|3370.32|3370.93|3370.53|3369.82|3369.35|654
1756130400000|2025-08-25 14:00:00|3370.85|3370.35|3373.2|3372.9|3373.34|3373.04|3370.63|3370.26|1003
1756130700000|2025-08-25 14:05:00|3373.26|3372.96|3371.24|3370.94|3373.39|3373.09|3370.11|3369.81|872
1756131000000|2025-08-25 14:10:00|3371.2|3370.9|3374.06|3373.76|3374.57|3374.27|3370.98|3370.65|692
1756131300000|2025-08-25 14:15:00|3373.96|3373.66|3373.25|3372.75|3374.42|3374.12|3372.14|3371.84|564
1756131600000|2025-08-25 14:20:00|3373.3|3372.8|3373.02|3372.72|3373.79|3373.42|3371.37|3371.07|711
1756131900000|2025-08-25 14:25:00|3373.01|3372.71|3371.2|3370.9|3373.36|3373.06|3369.54|3369.18|858
1756132200000|2025-08-25 14:30:00|3371.19|3370.89|3371.81|3371.51|3374.22|3373.92|3371.19|3370.89|758
1756132500000|2025-08-25 14:35:00|3371.91|3371.61|3373.2|3372.9|3373.86|3373.56|3371.8|3371.5|559
1756132800000|2025-08-25 14:40:00|3373.19|3372.89|3374.27|3373.97|3374.69|3374.39|3372.86|3372.56|428
1756133100000|2025-08-25 14:45:00|3374.29|3373.99|3374.65|3374.35|3375.41|3375.11|3374.12|3373.71|458
1756133400000|2025-08-25 14:50:00|3374.72|3374.42|3374.17|3373.87|3375.76|3375.35|3373.97|3373.67|612
1756133700000|2025-08-25 14:55:00|3374.31|3374.01|3374.42|3374.12|3375.02|3374.72|3373.82|3373.45|431
1756134000000|2025-08-25 15:00:00|3374.45|3373.95|3374.74|3374.44|3375.92|3375.62|3374.05|3373.75|539
1756134300000|2025-08-25 15:05:00|3374.56|3374.26|3375.35|3375.05|3375.99|3375.69|3374.37|3374.07|406
1756134600000|2025-08-25 15:10:00|3375.32|3375.02|3375.73|3375.43|3376.42|3375.99|3374.95|3374.65|419
1756134900000|2025-08-25 15:15:00|3375.75|3375.45|3374.25|3373.95|3375.98|3375.68|3374.08|3373.78|470
1756135200000|2025-08-25 15:20:00|3374.26|3373.96|3375.32|3375.02|3376.37|3376.07|3373.86|3373.56|552
1756135500000|2025-08-25 15:25:00|3375.28|3374.98|3374.27|3373.97|3375.28|3374.98|3374.25|3373.9|325
1756135800000|2025-08-25 15:30:00|3374.26|3373.96|3373.55|3373.25|3374.52|3374.22|3372.85|3372.55|478
1756136100000|2025-08-25 15:35:00|3373.51|3373.21|3372.61|3372.31|3373.61|3373.31|3372.34|3372.04|449
1756136400000|2025-08-25 15:40:00|3372.52|3372.22|3373.21|3372.91|3373.47|3373.02|3371.97|3371.67|496
1756136700000|2025-08-25 15:45:00|3373.35|3372.85|3374.01|3373.71|3375.05|3374.63|3372.91|3372.61|446
1756137000000|2025-08-25 15:50:00|3373.97|3373.67|3374.25|3373.95|3374.69|3374.33|3373.25|3372.95|429
1756137300000|2025-08-25 15:55:00|3374.21|3373.91|3374.22|3373.92|3374.46|3374.16|3373.4|3373.1|299
1756137600000|2025-08-25 16:00:00|3374.23|3373.93|3373.99|3373.69|3374.34|3374.04|3373.34|3373|312
1756137900000|2025-08-25 16:05:00|3374.12|3373.82|3373.61|3373.31|3374.17|3373.87|3372.58|3372.28|280
1756138200000|2025-08-25 16:10:00|3373.8|3373.3|3373.32|3373.02|3373.83|3373.53|3373.07|3372.77|210
1756138500000|2025-08-25 16:15:00|3373.31|3373.01|3373.36|3373.06|3373.69|3373.39|3372.87|3372.57|303
1756138800000|2025-08-25 16:20:00|3373.34|3373.04|3373.24|3372.94|3373.64|3373.26|3372.71|3372.41|287
1756139100000|2025-08-25 16:25:00|3373.13|3372.83|3373.04|3372.74|3373.63|3373.33|3372.77|3372.33|192
1756139400000|2025-08-25 16:30:00|3373.02|3372.72|3373.42|3373.12|3374.34|3374.04|3372.92|3372.62|163
1756139700000|2025-08-25 16:35:00|3373.46|3373.16|3372.63|3372.33|3373.67|3373.37|3372.1|3371.8|249
1756140000000|2025-08-25 16:40:00|3372.67|3372.37|3373.43|3373.13|3373.48|3373.18|3372.67|3372.37|199
1756140300000|2025-08-25 16:45:00|3373.39|3373.09|3373.83|3373.53|3374.73|3374.43|3373.39|3373.09|275
1756140600000|2025-08-25 16:50:00|3373.85|3373.55|3373.47|3373.17|3373.85|3373.55|3372.84|3372.54|228
1756140900000|2025-08-25 16:55:00|3373.44|3373.14|3374.09|3373.79|3374.1|3373.8|3372.97|3372.67|326
1756141200000|2025-08-25 17:00:00|3374.15|3373.85|3373.76|3373.46|3374.26|3373.96|3373.21|3372.91|290
1756141500000|2025-08-25 17:05:00|3373.75|3373.45|3374.06|3373.76|3374.43|3374.13|3373.29|3372.99|210
1756141800000|2025-08-25 17:10:00|3374.12|3373.82|3374.52|3374.22|3375.08|3374.78|3374.05|3373.75|231
1756142100000|2025-08-25 17:15:00|3374.36|3374.06|3374.86|3374.56|3375.23|3374.93|3374.23|3373.93|229
1756142400000|2025-08-25 17:20:00|3374.89|3374.59|3374.06|3373.76|3374.96|3374.66|3373.53|3373.23|309
1756142700000|2025-08-25 17:25:00|3374.07|3373.77|3373.2|3372.9|3374.41|3374.11|3372.96|3372.66|334
1756143000000|2025-08-25 17:30:00|3373.17|3372.87|3372.11|3371.81|3373.17|3372.87|3371.73|3371.43|376
1756143300000|2025-08-25 17:35:00|3372.06|3371.76|3372.05|3371.75|3372.47|3372.17|3371.57|3371.27|306
1756143600000|2025-08-25 17:40:00|3372.03|3371.73|3372.68|3372.38|3373.16|3372.86|3371.8|3371.5|256
1756143900000|2025-08-25 17:45:00|3372.75|3372.45|3372.73|3372.43|3373.22|3372.92|3372.45|3372.15|149
1756144200000|2025-08-25 17:50:00|3372.65|3372.35|3372.1|3371.8|3373.17|3372.87|3372.03|3371.73|185
1756144500000|2025-08-25 17:55:00|3372.13|3371.83|3371.42|3371.12|3372.21|3371.91|3371.17|3370.87|319
1756144800000|2025-08-25 18:00:00|3371.45|3371.15|3371.22|3370.92|3371.81|3371.51|3370.6|3370.3|242
1756145100000|2025-08-25 18:05:00|3371.25|3370.95|3371.29|3370.99|3371.54|3371.24|3371.01|3370.51|230
1756145400000|2025-08-25 18:10:00|3371.3|3371|3372.32|3372.02|3372.56|3372.26|3371.16|3370.8|227
1756145700000|2025-08-25 18:15:00|3372.35|3372.05|3372.79|3372.49|3373.36|3373.06|3372.04|3371.74|265
1756146000000|2025-08-25 18:20:00|3372.8|3372.5|3372.5|3372.2|3373.13|3372.83|3372.25|3371.95|280
1756146300000|2025-08-25 18:25:00|3372.48|3372.18|3372.63|3372.33|3372.65|3372.35|3371.8|3371.5|282
1756146600000|2025-08-25 18:30:00|3372.65|3372.35|3372.3|3372|3373.03|3372.73|3372.24|3371.94|364
1756146900000|2025-08-25 18:35:00|3372.24|3371.94|3372|3371.7|3372.6|3372.3|3371.82|3371.52|394
1756147200000|2025-08-25 18:40:00|3371.99|3371.69|3372.23|3371.93|3372.61|3372.31|3371.93|3371.63|258
1756147500000|2025-08-25 18:45:00|3372.21|3371.91|3371.65|3371.35|3372.27|3371.97|3371.43|3371.13|139
1756147800000|2025-08-25 18:50:00|3371.19|3370.89|3371.07|3370.77|3371.6|3371.3|3370.03|3369.73|322
1756148100000|2025-08-25 18:55:00|3371.06|3370.76|3370.8|3370.5|3371.06|3370.76|3370.11|3369.81|254
1756148400000|2025-08-25 19:00:00|3370.9|3370.6|3369.02|3368.72|3371.22|3370.92|3369.01|3368.71|316
1756148700000|2025-08-25 19:05:00|3369.03|3368.73|3369.18|3368.88|3369.72|3369.42|3368.45|3368.15|430
1756149000000|2025-08-25 19:10:00|3369.14|3368.84|3369.14|3368.84|3369.4|3369.1|3368.83|3368.53|279
1756149300000|2025-08-25 19:15:00|3369.15|3368.85|3368.37|3368.07|3369.67|3369.37|3368.3|3368|325
1756149600000|2025-08-25 19:20:00|3368.24|3367.94|3368.79|3368.49|3369.33|3369.03|3368.17|3367.87|331
1756149900000|2025-08-25 19:25:00|3368.66|3368.36|3368.57|3368.27|3369.08|3368.78|3368.07|3367.77|274
1756150200000|2025-08-25 19:30:00|3368.6|3368.3|3368.98|3368.68|3369.39|3369.09|3368.44|3368.14|328
1756150500000|2025-08-25 19:35:00|3368.99|3368.69|3368.8|3368.5|3369.52|3369.22|3368.64|3368.34|244
1756150800000|2025-08-25 19:40:00|3368.79|3368.49|3367.42|3367.12|3368.8|3368.5|3367.42|3367.12|353
1756151100000|2025-08-25 19:45:00|3367.44|3367.14|3367.22|3366.92|3367.87|3367.57|3367.1|3366.8|455
1756151400000|2025-08-25 19:50:00|3367.23|3366.93|3366.17|3365.87|3367.41|3367.11|3366.17|3365.87|582
1756151700000|2025-08-25 19:55:00|3366.14|3365.84|3365.5|3365.2|3366.39|3366.09|3365.32|3365.02|561
1756152000000|2025-08-25 20:00:00|3365.73|3365.43|3366.34|3366.04|3366.51|3366.21|3365.38|3365.08|223
1756152300000|2025-08-25 20:05:00|3366.35|3366.05|3365.4|3365.1|3366.37|3366.07|3365.33|3365.03|152
1756152600000|2025-08-25 20:10:00|3365.34|3365.04|3365.22|3364.92|3365.74|3365.44|3365.16|3364.86|191
1756152900000|2025-08-25 20:15:00|3365.24|3364.94|3364.98|3364.68|3365.81|3365.51|3364.82|3364.52|191
1756153200000|2025-08-25 20:20:00|3365.01|3364.71|3365.77|3365.47|3365.94|3365.64|3364.75|3364.45|187
1756153500000|2025-08-25 20:25:00|3365.79|3365.49|3365.4|3365.1|3365.98|3365.68|3365.29|3364.99|175
1756153800000|2025-08-25 20:30:00|3365.39|3365.09|3364.71|3364.41|3365.89|3365.59|3364.71|3364.41|95
1756154100000|2025-08-25 20:35:00|3364.91|3364.61|3365|3364.7|3365.51|3365.21|3364.87|3364.57|123
1756154400000|2025-08-25 20:40:00|3364.94|3364.64|3365.16|3364.86|3365.25|3364.95|3364.61|3364.31|131
1756154700000|2025-08-25 20:45:00|3365.19|3364.89|3364.75|3364.45|3365.19|3364.89|3364.49|3364.19|184
1756155000000|2025-08-25 20:50:00|3364.73|3364.43|3366.17|3365.87|3366.25|3365.95|3364.73|3364.43|211
1756155300000|2025-08-25 20:55:00|3366.18|3365.88|3366.55|3366.25|3366.58|3366.28|3365.82|3365.52|208
1756159200000|2025-08-25 22:00:00|3366.07|3365.77|3366.96|3366.66|3367.37|3366.87|3365.5|3365.15|153
1756159500000|2025-08-25 22:05:00|3366.94|3366.64|3365.69|3365.39|3367.68|3367.26|3365.31|3365.01|170
1756159800000|2025-08-25 22:10:00|3365.67|3365.37|3365.29|3364.99|3366.19|3365.69|3364.6|3364.1|207
1756160100000|2025-08-25 22:15:00|3365.31|3364.81|3365.28|3364.78|3365.53|3365.2|3364.43|3363.97|223
1756160400000|2025-08-25 22:20:00|3365.24|3364.74|3365.27|3364.97|3365.52|3365.22|3364.71|3364.3|167
1756160700000|2025-08-25 22:25:00|3365.22|3364.92|3365.16|3364.66|3365.77|3365.32|3365.04|3364.55|80
1756161000000|2025-08-25 22:30:00|3365.03|3364.73|3364.52|3364.22|3365.22|3364.78|3364.41|3364.06|101
1756161300000|2025-08-25 22:35:00|3364.51|3364.21|3364.32|3363.82|3364.76|3364.26|3363.79|3363.3|150
1756161600000|2025-08-25 22:40:00|3364.16|3363.66|3364.96|3364.46|3364.97|3364.47|3364.16|3363.66|80
1756161900000|2025-08-25 22:45:00|3364.95|3364.45|3365.53|3365.03|3365.73|3365.23|3364.84|3364.45|94
1756162200000|2025-08-25 22:50:00|3365.66|3365.16|3365.11|3364.81|3365.73|3365.23|3365.11|3364.71|77
1756162500000|2025-08-25 22:55:00|3365.35|3364.85|3364.58|3364.28|3365.36|3364.86|3364.58|3364.17|119
1756162800000|2025-08-25 23:00:00|3364.62|3364.32|3363.4|3362.9|3364.84|3364.34|3363.26|3362.76|225
1756163100000|2025-08-25 23:05:00|3363.45|3362.95|3363.09|3362.59|3363.69|3363.19|3363.04|3362.54|202
1756163400000|2025-08-25 23:10:00|3363.04|3362.54|3358.71|3358.41|3363.16|3362.66|3358.49|3358.17|465
1756163700000|2025-08-25 23:15:00|3358.66|3358.36|3357.11|3356.61|3359.03|3358.53|3356.13|3355.63|449
1756164000000|2025-08-25 23:20:00|3356.98|3356.48|3357.73|3357.23|3358.73|3358.3|3353.83|3353.43|541
1756164300000|2025-08-25 23:25:00|3357.78|3357.28|3356.35|3355.85|3358.42|3357.92|3354.97|3354.67|373
1756164600000|2025-08-25 23:30:00|3356.3|3355.8|3353.83|3353.33|3356.3|3355.8|3352.7|3352.24|474
1756164900000|2025-08-25 23:35:00|3353.77|3353.27|3353.18|3352.68|3354.54|3354.04|3352.83|3352.33|292
1756165200000|2025-08-25 23:40:00|3353.28|3352.78|3354.5|3354|3354.9|3354.4|3352.37|3352.07|341
1756165500000|2025-08-25 23:45:00|3354.4|3353.9|3353.39|3352.89|3355.05|3354.55|3351.88|3351.53|345
1756165800000|2025-08-25 23:50:00|3353.44|3352.94|3354.34|3354.04|3355.21|3354.71|3352.91|3352.45|228
1756166100000|2025-08-25 23:55:00|3354.38|3354.08|3355.24|3354.94|3355.67|3355.2|3354.01|3353.71|189
1756166400000|2025-08-26 00:00:00|3355.3|3355|3357.09|3356.59|3358.71|3358.21|3351.74|3351.43|880
1756166700000|2025-08-26 00:05:00|3357.14|3356.64|3360.07|3359.57|3361.11|3360.61|3355.43|3354.93|1160
1756167000000|2025-08-26 00:10:00|3360.57|3360.07|3369.09|3368.79|3371.23|3370.73|3359.37|3358.87|1262
1756167300000|2025-08-26 00:15:00|3368.96|3368.66|3372.25|3371.75|3375.81|3375.31|3368.78|3368.28|1396
1756167600000|2025-08-26 00:20:00|3372.29|3371.79|3378.2|3377.7|3380.98|3380.48|3372.13|3371.64|1386
1756167900000|2025-08-26 00:25:00|3378.31|3377.81|3377.57|3377.07|3379.68|3379.38|3375.73|3375.39|936
1756168200000|2025-08-26 00:30:00|3377.48|3376.98|3381.6|3381.3|3382.29|3381.79|3377.39|3376.98|1190
1756168500000|2025-08-26 00:35:00|3381.56|3381.26|3379.38|3378.88|3382.25|3381.91|3379.19|3378.69|1013
1756168800000|2025-08-26 00:40:00|3379.19|3378.89|3382.01|3381.71|3383.3|3382.96|3378.68|3378.28|802
1756169100000|2025-08-26 00:45:00|3381.99|3381.69|3383.62|3383.12|3385.53|3385.03|3381.98|3381.57|1335
1756169400000|2025-08-26 00:50:00|3383.64|3383.14|3385.06|3384.76|3385.23|3384.93|3382.74|3382.24|1089
1756169700000|2025-08-26 00:55:00|3385.16|3384.86|3383.53|3383.23|3386.68|3386.38|3383.23|3382.81|823
1756170000000|2025-08-26 01:00:00|3383.51|3383.21|3381.69|3381.19|3384.96|3384.46|3380.28|3379.85|1161
1756170300000|2025-08-26 01:05:00|3381.37|3380.87|3376.07|3375.57|3382.23|3381.73|3375.49|3375.19|1171
1756170600000|2025-08-26 01:10:00|3375.98|3375.48|3376.32|3375.82|3378.4|3377.9|3375.97|3375.48|898
1756170900000|2025-08-26 01:15:00|3376.33|3375.83|3373.77|3373.27|3376.93|3376.43|3373.18|3372.68|917
1756171200000|2025-08-26 01:20:00|3373.72|3373.22|3374.9|3374.4|3376.57|3376.17|3373.07|3372.57|622
1756171500000|2025-08-26 01:25:00|3374.97|3374.47|3374.56|3374.06|3375.13|3374.63|3373.53|3373.03|441
1756171800000|2025-08-26 01:30:00|3374.59|3374.09|3373.36|3372.86|3375.47|3375.01|3373.17|3372.67|648
1756172100000|2025-08-26 01:35:00|3373.37|3372.87|3372.58|3372.28|3374.56|3374.19|3372.13|3371.63|628
1756172400000|2025-08-26 01:40:00|3372.56|3372.26|3376.44|3375.94|3376.67|3376.17|3372.56|3372.26|748
1756172700000|2025-08-26 01:45:00|3376.46|3375.96|3375.79|3375.29|3378.29|3377.79|3375.05|3374.55|697
1756173000000|2025-08-26 01:50:00|3375.58|3375.08|3375.97|3375.47|3376.08|3375.78|3373.29|3372.99|567
1756173300000|2025-08-26 01:55:00|3376.08|3375.58|3377|3376.5|3377.82|3377.45|3375.84|3375.54|405
1756173600000|2025-08-26 02:00:00|3376.91|3376.41|3377.75|3377.25|3379.34|3378.9|3376.52|3376.22|443
1756173900000|2025-08-26 02:05:00|3377.78|3377.28|3378.54|3378.24|3379.15|3378.65|3377.52|3377.12|533
1756174200000|2025-08-26 02:10:00|3378.51|3378.21|3377.39|3376.89|3378.67|3378.33|3376.69|3376.3|454
1756174500000|2025-08-26 02:15:00|3377.32|3377.02|3377.46|3376.96|3378.05|3377.58|3376.24|3375.74|369
1756174800000|2025-08-26 02:20:00|3377.42|3376.92|3378.39|3378.09|3378.71|3378.33|3376.93|3376.43|487
1756175100000|2025-08-26 02:25:00|3378.36|3378.06|3377.74|3377.44|3379.01|3378.71|3377.47|3377.12|485
1756175400000|2025-08-26 02:30:00|3377.68|3377.38|3377.75|3377.25|3377.87|3377.48|3375.83|3375.44|466
1756175700000|2025-08-26 02:35:00|3377.73|3377.23|3377.25|3376.75|3377.9|3377.4|3376.56|3376.06|321
1756176000000|2025-08-26 02:40:00|3377.27|3376.77|3375.95|3375.65|3378.08|3377.78|3374.73|3374.31|568
1756176300000|2025-08-26 02:45:00|3375.76|3375.46|3373.82|3373.32|3375.76|3375.46|3373.34|3373.04|431
1756176600000|2025-08-26 02:50:00|3373.54|3373.24|3373.95|3373.65|3374.39|3373.96|3373.26|3372.96|453
1756176900000|2025-08-26 02:55:00|3374.11|3373.81|3375.58|3375.28|3375.94|3375.45|3373.52|3373.21|374
1756177200000|2025-08-26 03:00:00|3375.69|3375.39|3373.41|3372.91|3375.89|3375.43|3372.83|3372.53|326
1756177500000|2025-08-26 03:05:00|3373.45|3372.95|3371.68|3371.18|3373.47|3372.97|3371.07|3370.61|586
1756177800000|2025-08-26 03:10:00|3371.6|3371.1|3371.29|3370.79|3372.13|3371.63|3370.3|3369.8|495
1756178100000|2025-08-26 03:15:00|3371.34|3370.84|3370.75|3370.25|3371.46|3371.1|3370.24|3369.77|427
1756178400000|2025-08-26 03:20:00|3370.79|3370.29|3372.44|3371.94|3372.57|3372.23|3370.52|3370.07|417
1756178700000|2025-08-26 03:25:00|3372.49|3371.99|3372.49|3372.19|3373.42|3372.92|3372.13|3371.74|293
1756179000000|2025-08-26 03:30:00|3372.45|3372.15|3373.11|3372.61|3373.34|3372.86|3371.99|3371.54|236
1756179300000|2025-08-26 03:35:00|3373.13|3372.63|3373.64|3373.14|3374.02|3373.72|3372.8|3372.43|273
1756179600000|2025-08-26 03:40:00|3373.67|3373.17|3372.81|3372.31|3373.88|3373.38|3372.23|3371.93|245
1756179900000|2025-08-26 03:45:00|3372.8|3372.3|3373.54|3373.04|3373.74|3373.35|3372.76|3372.26|254
1756180200000|2025-08-26 03:50:00|3373.53|3373.03|3372.86|3372.56|3373.85|3373.35|3372.6|3372.23|178
1756180500000|2025-08-26 03:55:00|3372.71|3372.41|3372.54|3372.24|3373.17|3372.67|3372.16|3371.86|165
1756180800000|2025-08-26 04:00:00|3372.61|3372.31|3373.63|3373.33|3374.15|3373.65|3372.41|3372.11|174
1756181100000|2025-08-26 04:05:00|3373.61|3373.31|3374.01|3373.51|3374.21|3373.71|3373.31|3372.81|137
1756181400000|2025-08-26 04:10:00|3373.9|3373.4|3373.5|3373|3374.02|3373.72|3373.22|3372.92|157
1756181700000|2025-08-26 04:15:00|3373.48|3372.98|3375.47|3375.17|3375.74|3375.3|3373.48|3372.98|268
1756182000000|2025-08-26 04:20:00|3375.49|3375.19|3375.14|3374.64|3376.29|3375.92|3375.01|3374.64|285
1756182300000|2025-08-26 04:25:00|3375.12|3374.62|3375.93|3375.43|3376.62|3376.25|3374.82|3374.32|237
1756182600000|2025-08-26 04:30:00|3375.9|3375.4|3376.12|3375.62|3376.77|3376.28|3375.85|3375.4|283
1756182900000|2025-08-26 04:35:00|3376.16|3375.66|3378|3377.5|3378.11|3377.61|3375.77|3375.47|293
1756183200000|2025-08-26 04:40:00|3377.97|3377.47|3377.92|3377.42|3378.51|3378.01|3377.17|3376.86|307
1756183500000|2025-08-26 04:45:00|3377.83|3377.33|3378.09|3377.59|3378.31|3377.96|3376.8|3376.41|241
1756183800000|2025-08-26 04:50:00|3378.01|3377.51|3378.76|3378.46|3379.17|3378.67|3377.9|3377.4|278
1756184100000|2025-08-26 04:55:00|3378.77|3378.26|3377.94|3377.44|3379.16|3378.81|3377.28|3376.98|354
1756184400000|2025-08-26 05:00:00|3377.98|3377.48|3378.19|3377.69|3379.34|3378.84|3377.48|3376.98|310
1756184700000|2025-08-26 05:05:00|3378.24|3377.74|3377.33|3376.83|3378.24|3377.74|3376.82|3376.37|262
1756185000000|2025-08-26 05:10:00|3377.35|3376.85|3375.3|3375|3377.35|3377.01|3374.86|3374.54|329
1756185300000|2025-08-26 05:15:00|3375.29|3374.99|3374.18|3373.68|3375.51|3375.04|3373.77|3373.47|288
1756185600000|2025-08-26 05:20:00|3374.12|3373.62|3373.52|3373.02|3374.57|3374.08|3373.11|3372.61|250
1756185900000|2025-08-26 05:25:00|3373.48|3372.98|3373.9|3373.4|3375.27|3374.79|3373.38|3372.88|286
1756186200000|2025-08-26 05:30:00|3373.84|3373.34|3374.11|3373.61|3374.65|3374.15|3372.86|3372.56|362
1756186500000|2025-08-26 05:35:00|3373.9|3373.6|3375.49|3375.19|3376.1|3375.6|3373.82|3373.42|500
1756186800000|2025-08-26 05:40:00|3375.62|3375.12|3377.49|3376.99|3377.94|3377.44|3375.45|3375.12|464
1756187100000|2025-08-26 05:45:00|3377.47|3377.17|3376.97|3376.47|3378.35|3377.89|3376.12|3375.62|560
1756187400000|2025-08-26 05:50:00|3376.98|3376.48|3376.04|3375.54|3377.3|3376.97|3375.64|3375.17|264
1756187700000|2025-08-26 05:55:00|3376|3375.5|3377.14|3376.64|3377.38|3376.88|3375.85|3375.35|313
1756188000000|2025-08-26 06:00:00|3376.9|3376.6|3375.77|3375.47|3376.95|3376.6|3375.51|3375.21|295
1756188300000|2025-08-26 06:05:00|3375.71|3375.41|3376.13|3375.83|3376.66|3376.16|3375.06|3374.62|434
1756188600000|2025-08-26 06:10:00|3376.15|3375.85|3376.57|3376.27|3376.94|3376.64|3375.67|3375.37|259
1756188900000|2025-08-26 06:15:00|3376.51|3376.21|3374.96|3374.66|3376.67|3376.37|3374.79|3374.29|358
1756189200000|2025-08-26 06:20:00|3374.92|3374.62|3373.13|3372.83|3375.04|3374.74|3372.77|3372.47|665
1756189500000|2025-08-26 06:25:00|3373.1|3372.8|3374.04|3373.54|3374.98|3374.48|3373.1|3372.8|383
1756189800000|2025-08-26 06:30:00|3374.03|3373.53|3375.65|3375.15|3376.36|3375.91|3373.58|3373.28|494
1756190100000|2025-08-26 06:35:00|3375.66|3375.16|3375.93|3375.63|3376.95|3376.65|3375.58|3375.08|441
1756190400000|2025-08-26 06:40:00|3375.94|3375.64|3375.22|3374.92|3376.26|3375.96|3374.98|3374.68|311
1756190700000|2025-08-26 06:45:00|3375.27|3374.97|3376.56|3376.06|3377.34|3376.84|3375.11|3374.81|497
1756191000000|2025-08-26 06:50:00|3376.57|3376.07|3376.91|3376.61|3377.81|3377.45|3376.19|3375.71|581
1756191300000|2025-08-26 06:55:00|3376.93|3376.63|3376.3|3376|3377.39|3377.07|3375.65|3375.35|504
1756191600000|2025-08-26 07:00:00|3376.32|3376.02|3376.47|3376.17|3377.24|3376.94|3375.14|3374.84|441
1756191900000|2025-08-26 07:05:00|3376.42|3376.12|3374.2|3373.9|3376.99|3376.69|3374.03|3373.73|571
1756192200000|2025-08-26 07:10:00|3374.13|3373.83|3372.43|3371.93|3374.81|3374.36|3370.63|3370.33|715
1756192500000|2025-08-26 07:15:00|3372.49|3371.99|3369.36|3368.86|3373.25|3372.94|3368.45|3368.06|978
1756192800000|2025-08-26 07:20:00|3369.28|3368.98|3370.11|3369.81|3370.9|3370.6|3367.89|3367.39|737
1756193100000|2025-08-26 07:25:00|3370.16|3369.86|3371.21|3370.91|3372.21|3371.91|3369.31|3368.88|547
1756193400000|2025-08-26 07:30:00|3371.06|3370.76|3373.93|3373.63|3374.59|3374.09|3371.01|3370.71|546
1756193700000|2025-08-26 07:35:00|3374.02|3373.72|3374.7|3374.4|3375.2|3374.85|3373.12|3372.66|675
1756194000000|2025-08-26 07:40:00|3374.69|3374.39|3377.8|3377.5|3378.32|3377.88|3374.21|3373.71|676
1756194300000|2025-08-26 07:45:00|3377.7|3377.4|3377.81|3377.51|3379.31|3379.01|3377.33|3376.84|665
1756194600000|2025-08-26 07:50:00|3377.85|3377.55|3376.92|3376.62|3378.76|3378.46|3376.39|3375.92|713
1756194900000|2025-08-26 07:55:00|3376.84|3376.54|3377.12|3376.82|3377.7|3377.21|3376.12|3375.62|536
1756195200000|2025-08-26 08:00:00|3377.11|3376.81|3378.51|3378.21|3379.72|3379.35|3377.08|3376.75|719
1756195500000|2025-08-26 08:05:00|3378.48|3378.18|3377.54|3377.24|3379.02|3378.66|3377.32|3376.96|540
1756195800000|2025-08-26 08:10:00|3377.57|3377.27|3376.96|3376.66|3378.38|3377.92|3376.95|3376.5|478
1756196100000|2025-08-26 08:15:00|3377.09|3376.79|3377.19|3376.69|3378.44|3378.14|3376.65|3376.35|445
1756196400000|2025-08-26 08:20:00|3377.22|3376.72|3376.43|3376.13|3377.27|3376.85|3375.84|3375.42|415
1756196700000|2025-08-26 08:25:00|3376.39|3376.09|3379.03|3378.53|3379.17|3378.87|3376.22|3375.92|462
1756197000000|2025-08-26 08:30:00|3378.95|3378.45|3379.72|3379.42|3379.89|3379.48|3378.41|3378.06|543
1756197300000|2025-08-26 08:35:00|3379.71|3379.41|3379.45|3379.15|3379.91|3379.61|3378.4|3378.1|322
1756197600000|2025-08-26 08:40:00|3379.48|3379.18|3377.85|3377.55|3380.34|3379.97|3377.47|3377.17|318
1756197900000|2025-08-26 08:45:00|3377.83|3377.53|3378.45|3378.15|3379.12|3378.82|3377.64|3377.15|350
1756198200000|2025-08-26 08:50:00|3378.38|3378.08|3378.27|3377.77|3378.62|3378.3|3377.64|3377.18|359
1756198500000|2025-08-26 08:55:00|3378.16|3377.86|3377.08|3376.58|3378.26|3377.86|3376.84|3376.53|355
1756198800000|2025-08-26 09:00:00|3377|3376.5|3375.97|3375.67|3377.12|3376.62|3374.69|3374.39|442
1756199100000|2025-08-26 09:05:00|3375.95|3375.65|3376.84|3376.54|3377.92|3377.6|3375.94|3375.64|335
1756199400000|2025-08-26 09:10:00|3376.85|3376.55|3377.28|3376.98|3377.63|3377.16|3376.61|3376.31|374
1756199700000|2025-08-26 09:15:00|3377.27|3376.97|3378.33|3378.03|3378.79|3378.43|3376.49|3376.12|554
1756200000000|2025-08-26 09:20:00|3378.3|3378|3376.81|3376.51|3378.89|3378.59|3376.65|3376.16|368
1756200300000|2025-08-26 09:25:00|3376.98|3376.48|3375.83|3375.33|3376.98|3376.48|3374.83|3374.53|420
1756200600000|2025-08-26 09:30:00|3375.84|3375.34|3372.94|3372.64|3375.84|3375.34|3372.66|3372.36|682
1756200900000|2025-08-26 09:35:00|3372.93|3372.63|3372.5|3372|3373.98|3373.59|3372.1|3371.8|566
1756201200000|2025-08-26 09:40:00|3372.37|3371.87|3372.94|3372.44|3373.47|3372.97|3372.01|3371.71|518
1756201500000|2025-08-26 09:45:00|3372.96|3372.46|3370.75|3370.45|3373.83|3373.53|3369.73|3369.43|659
1756201800000|2025-08-26 09:50:00|3370.72|3370.42|3370.58|3370.08|3371.96|3371.55|3370.37|3370.07|670
1756202100000|2025-08-26 09:55:00|3370.57|3370.07|3372.31|3372.01|3373.9|3373.6|3370.24|3369.74|730
1756202400000|2025-08-26 10:00:00|3372.58|3372.08|3374.13|3373.83|3375.42|3375.12|3372.02|3371.72|683
1756202700000|2025-08-26 10:05:00|3373.86|3373.56|3372.95|3372.65|3374.3|3373.8|3372.68|3372.29|367
1756203000000|2025-08-26 10:10:00|3372.89|3372.59|3372|3371.7|3373.82|3373.32|3371.07|3370.77|374
1756203300000|2025-08-26 10:15:00|3372.02|3371.72|3372.7|3372.4|3373.38|3372.91|3371.71|3371.41|240
1756203600000|2025-08-26 10:20:00|3372.67|3372.37|3371.84|3371.54|3372.83|3372.53|3371.54|3371.14|223
1756203900000|2025-08-26 10:25:00|3371.9|3371.6|3370.96|3370.66|3372.26|3371.96|3370.69|3370.39|266
1756204200000|2025-08-26 10:30:00|3370.92|3370.62|3368.75|3368.45|3371.15|3370.77|3368.64|3368.34|519
1756204500000|2025-08-26 10:35:00|3368.79|3368.49|3368.34|3368.04|3369.54|3369.24|3367.62|3367.32|752
1756204800000|2025-08-26 10:40:00|3368.53|3368.23|3369.8|3369.3|3370.39|3369.97|3367.79|3367.33|485
1756205100000|2025-08-26 10:45:00|3369.75|3369.45|3370.14|3369.84|3370.45|3370.15|3369.32|3368.86|269
1756205400000|2025-08-26 10:50:00|3370.2|3369.9|3371.41|3371.11|3372|3371.57|3370.2|3369.9|368
1756205700000|2025-08-26 10:55:00|3371.38|3371.08|3372.26|3371.96|3372.92|3372.62|3370.95|3370.65|327
1756206000000|2025-08-26 11:00:00|3372.49|3372.19|3373.1|3372.8|3373.27|3372.97|3370.78|3370.33|457
1756206300000|2025-08-26 11:05:00|3373.21|3372.91|3376.22|3375.72|3376.66|3376.16|3372.49|3372.19|791
1756206600000|2025-08-26 11:10:00|3376.61|3376.11|3376.49|3376.19|3377.42|3377.06|3375.59|3375.09|790
1756206900000|2025-08-26 11:15:00|3376.51|3376.21|3377.35|3377.05|3377.83|3377.53|3375.98|3375.48|467
1756207200000|2025-08-26 11:20:00|3377.32|3377.02|3377.55|3377.05|3378.09|3377.59|3376.56|3376.08|570
1756207500000|2025-08-26 11:25:00|3377.57|3377.07|3378.4|3378.1|3378.62|3378.17|3377.49|3376.99|415
1756207800000|2025-08-26 11:30:00|3378.42|3378.12|3378.07|3377.57|3379.95|3379.65|3378.07|3377.57|589
1756208100000|2025-08-26 11:35:00|3378.09|3377.59|3378.66|3378.36|3379.22|3378.72|3376.48|3376.18|760
1756208400000|2025-08-26 11:40:00|3378.68|3378.18|3379.03|3378.73|3379.83|3379.53|3378.62|3378.17|508
1756208700000|2025-08-26 11:45:00|3379.06|3378.76|3379.09|3378.79|3380.48|3380.18|3378.84|3378.41|607
1756209000000|2025-08-26 11:50:00|3379.18|3378.88|3378.23|3377.93|3379.25|3378.95|3377.7|3377.2|426
1756209300000|2025-08-26 11:55:00|3378.34|3378.04|3377.71|3377.21|3379.16|3378.86|3376.93|3376.63|513
1756209600000|2025-08-26 12:00:00|3377.76|3377.26|3377.17|3376.67|3378.7|3378.2|3377.04|3376.61|602
1756209900000|2025-08-26 12:05:00|3377.19|3376.69|3377.35|3376.85|3379.52|3379.22|3376.18|3375.85|659
1756210200000|2025-08-26 12:10:00|3377.39|3376.89|3378.3|3378|3379.02|3378.52|3377.36|3376.86|629
1756210500000|2025-08-26 12:15:00|3378.32|3378.02|3379.27|3378.97|3379.27|3378.97|3377.39|3377.09|417
1756210800000|2025-08-26 12:20:00|3379.31|3379.01|3378.25|3377.75|3379.92|3379.62|3377.32|3377.02|745
1756211100000|2025-08-26 12:25:00|3378.3|3377.8|3377.45|3376.95|3378.76|3378.32|3377.2|3376.85|567
1756211400000|2025-08-26 12:30:00|3377.5|3377|3377.7|3377.4|3378.21|3377.71|3375.68|3375.18|646
1756211700000|2025-08-26 12:35:00|3377.63|3377.33|3376.93|3376.63|3378.43|3378.13|3376.15|3375.85|554
1756212000000|2025-08-26 12:40:00|3377.04|3376.54|3378.32|3378.02|3379|3378.7|3376.74|3376.44|563
1756212300000|2025-08-26 12:45:00|3378.49|3377.99|3378.15|3377.65|3378.6|3378.26|3377.19|3376.75|435
1756212600000|2025-08-26 12:50:00|3378.13|3377.63|3376.08|3375.78|3378.13|3377.63|3376.02|3375.71|597
1756212900000|2025-08-26 12:55:00|3375.91|3375.61|3372.35|3372.05|3375.91|3375.61|3371.4|3371.1|1061
1756213200000|2025-08-26 13:00:00|3372.55|3372.09|3371.05|3370.75|3374.89|3374.56|3370.87|3370.57|1342
1756213500000|2025-08-26 13:05:00|3371.15|3370.85|3372.72|3372.22|3373.2|3372.7|3371.05|3370.75|1042
1756213800000|2025-08-26 13:10:00|3372.73|3372.23|3373.06|3372.56|3373.91|3373.53|3371.17|3370.67|853
1756214100000|2025-08-26 13:15:00|3373.09|3372.59|3372.78|3372.28|3373.57|3373.13|3371.45|3371.15|704
1756214400000|2025-08-26 13:20:00|3372.68|3372.18|3371.94|3371.44|3373.08|3372.65|3371.24|3370.9|522
1756214700000|2025-08-26 13:25:00|3371.93|3371.43|3374.14|3373.64|3374.24|3373.74|3371.2|3370.7|648
1756215000000|2025-08-26 13:30:00|3374.07|3373.57|3375.73|3375.43|3376.5|3376.2|3373.79|3373.29|1482
1756215300000|2025-08-26 13:35:00|3375.74|3375.44|3376.77|3376.47|3378.3|3378|3375.74|3375.38|1196
1756215600000|2025-08-26 13:40:00|3376.63|3376.33|3377.56|3377.26|3378.12|3377.68|3376.23|3375.93|920
1756215900000|2025-08-26 13:45:00|3377.42|3377.12|3373.89|3373.59|3377.79|3377.42|3372.88|3372.58|1194
1756216200000|2025-08-26 13:50:00|3373.87|3373.57|3376.5|3376.2|3377.92|3377.53|3373.8|3373.5|976
1756216500000|2025-08-26 13:55:00|3376.52|3376.22|3375.82|3375.32|3377.14|3376.72|3374.99|3374.69|514
1756216800000|2025-08-26 14:00:00|3375.86|3375.36|3374.25|3373.75|3376.06|3375.7|3372.37|3372.07|1049
1756217100000|2025-08-26 14:05:00|3374|3373.7|3372.13|3371.83|3375.1|3374.72|3371.5|3371.2|1099
1756217400000|2025-08-26 14:10:00|3372.14|3371.84|3371.85|3371.55|3373.82|3373.52|3370.91|3370.61|885
1756217700000|2025-08-26 14:15:00|3371.83|3371.53|3374.6|3374.1|3374.67|3374.17|3370.63|3370.33|833
1756218000000|2025-08-26 14:20:00|3374.61|3374.11|3375.42|3375.12|3376.46|3376.16|3373.6|3373.3|901
1756218300000|2025-08-26 14:25:00|3375.4|3375.1|3374.57|3374.27|3375.93|3375.63|3373.6|3373.28|651
1756218600000|2025-08-26 14:30:00|3374.55|3374.25|3375.15|3374.85|3375.69|3375.37|3374.12|3373.62|583
1756218900000|2025-08-26 14:35:00|3375.2|3374.9|3375.32|3375.02|3377.17|3376.87|3374.76|3374.45|745
1756219200000|2025-08-26 14:40:00|3375.35|3374.85|3376.44|3375.94|3376.52|3376.22|3373.93|3373.54|678
1756219500000|2025-08-26 14:45:00|3376.45|3375.95|3378.39|3378.09|3378.66|3378.36|3376.1|3375.66|726
1756219800000|2025-08-26 14:50:00|3378.44|3378.14|3378.74|3378.24|3379.16|3378.84|3377.61|3377.15|739
1756220100000|2025-08-26 14:55:00|3378.89|3378.59|3379.65|3379.35|3379.89|3379.58|3378.58|3378.09|751
1756220400000|2025-08-26 15:00:00|3379.57|3379.27|3380.31|3380.01|3381.5|3381.2|3378.71|3378.41|736
1756220700000|2025-08-26 15:05:00|3380.26|3379.96|3379.57|3379.27|3381.05|3380.75|3379.19|3378.89|711
1756221000000|2025-08-26 15:10:00|3379.61|3379.31|3381.81|3381.51|3382.47|3382.17|3379.21|3378.85|710
1756221300000|2025-08-26 15:15:00|3381.93|3381.43|3380.41|3380.11|3381.93|3381.51|3379.73|3379.37|608
1756221600000|2025-08-26 15:20:00|3380.36|3380.06|3382.45|3382.15|3383.07|3382.77|3379.97|3379.67|744
1756221900000|2025-08-26 15:25:00|3382.42|3382.12|3382.17|3381.87|3383.74|3383.44|3381.91|3381.61|648
1756222200000|2025-08-26 15:30:00|3382.19|3381.89|3383.24|3382.94|3383.24|3382.94|3381.86|3381.42|528
1756222500000|2025-08-26 15:35:00|3383.12|3382.82|3383.88|3383.58|3384.19|3383.89|3382.96|3382.46|712
1756222800000|2025-08-26 15:40:00|3383.86|3383.56|3384.92|3384.62|3385.27|3384.97|3383.53|3383.04|781
1756223100000|2025-08-26 15:45:00|3384.97|3384.67|3385.31|3385.01|3386.16|3385.86|3384.44|3384.08|791
1756223400000|2025-08-26 15:50:00|3385.38|3385.08|3385.94|3385.44|3386.06|3385.72|3383.93|3383.63|679
1756223700000|2025-08-26 15:55:00|3385.96|3385.46|3386.85|3386.35|3389.71|3389.41|3385.96|3385.46|1115
1756224000000|2025-08-26 16:00:00|3386.83|3386.33|3386.86|3386.36|3387.35|3387.05|3385.53|3385.23|696
1756224300000|2025-08-26 16:05:00|3386.89|3386.39|3385.4|3385.1|3387.83|3387.53|3385.27|3384.97|600
1756224600000|2025-08-26 16:10:00|3385.37|3385.07|3385.71|3385.21|3386.5|3386.09|3384.79|3384.49|623
1756224900000|2025-08-26 16:15:00|3385.38|3385.08|3383.87|3383.57|3385.51|3385.17|3383.55|3383.25|428
1756225200000|2025-08-26 16:20:00|3383.78|3383.48|3385.83|3385.53|3386.37|3385.94|3383.22|3382.92|731
1756225500000|2025-08-26 16:25:00|3385.79|3385.49|3384.65|3384.35|3386.17|3385.67|3383.63|3383.13|517
1756225800000|2025-08-26 16:30:00|3384.63|3384.33|3385.55|3385.25|3386.17|3385.87|3384.32|3383.9|349
1756226100000|2025-08-26 16:35:00|3385.53|3385.23|3384.96|3384.46|3385.53|3385.23|3384.77|3384.35|265
1756226400000|2025-08-26 16:40:00|3385.01|3384.51|3383.64|3383.34|3385.4|3385.06|3383.48|3383.09|349
1756226700000|2025-08-26 16:45:00|3383.72|3383.42|3383.87|3383.57|3383.87|3383.57|3382.71|3382.27|487
1756227000000|2025-08-26 16:50:00|3383.88|3383.58|3383.41|3383.11|3384.01|3383.58|3382.89|3382.42|331
1756227300000|2025-08-26 16:55:00|3383.42|3383.12|3383.36|3383.06|3384.09|3383.59|3383.16|3382.86|360
1756227600000|2025-08-26 17:00:00|3383.43|3383.13|3383.6|3383.3|3384.59|3384.18|3383.22|3382.92|369
1756227900000|2025-08-26 17:05:00|3383.51|3383.21|3383.23|3382.93|3383.77|3383.47|3382.86|3382.56|257
1756228200000|2025-08-26 17:10:00|3383.21|3382.91|3383.5|3383.2|3384.25|3383.79|3383.03|3382.73|315
1756228500000|2025-08-26 17:15:00|3383.48|3383.18|3384.31|3384.01|3384.64|3384.3|3383.4|3383.1|445
1756228800000|2025-08-26 17:20:00|3384.32|3384.02|3385.75|3385.45|3385.96|3385.56|3384.16|3383.86|395
1756229100000|2025-08-26 17:25:00|3385.81|3385.51|3384.27|3383.97|3386.33|3385.89|3384.15|3383.73|525
1756229400000|2025-08-26 17:30:00|3384.3|3384|3383.9|3383.4|3384.6|3384.22|3383.57|3383.27|296
1756229700000|2025-08-26 17:35:00|3383.88|3383.58|3382.17|3381.87|3384.37|3383.92|3382.04|3381.74|443
1756230000000|2025-08-26 17:40:00|3382.08|3381.78|3381.98|3381.68|3382.84|3382.41|3381.67|3381.37|304
1756230300000|2025-08-26 17:45:00|3382.02|3381.72|3382.65|3382.35|3383.37|3383.07|3381.98|3381.68|270
1756230600000|2025-08-26 17:50:00|3382.66|3382.36|3382.14|3381.84|3382.86|3382.47|3382.06|3381.76|303
1756230900000|2025-08-26 17:55:00|3382.18|3381.88|3381.95|3381.65|3382.65|3382.35|3381.89|3381.59|325
1756231200000|2025-08-26 18:00:00|3381.98|3381.68|3380.8|3380.5|3382.43|3382.05|3380.65|3380.35|408
1756231500000|2025-08-26 18:05:00|3380.81|3380.51|3381.14|3380.84|3381.36|3381.06|3380.56|3380.26|382
1756231800000|2025-08-26 18:10:00|3381.04|3380.74|3382.82|3382.52|3382.93|3382.63|3380.96|3380.66|461
1756232100000|2025-08-26 18:15:00|3382.99|3382.69|3382.65|3382.35|3383.27|3382.96|3381.55|3381.24|393
1756232400000|2025-08-26 18:20:00|3382.64|3382.34|3383.34|3382.84|3383.55|3383.25|3382.64|3382.34|316
1756232700000|2025-08-26 18:25:00|3383.22|3382.92|3382.91|3382.61|3383.5|3383.03|3382.57|3382.27|291
1756233000000|2025-08-26 18:30:00|3382.96|3382.66|3383.64|3383.34|3383.91|3383.61|3382.95|3382.64|318
1756233300000|2025-08-26 18:35:00|3383.63|3383.33|3384.32|3384.02|3384.82|3384.41|3383.56|3383.26|344
1756233600000|2025-08-26 18:40:00|3384.35|3384.05|3384.53|3384.23|3384.86|3384.56|3384.01|3383.71|311
1756233900000|2025-08-26 18:45:00|3384.58|3384.28|3385.37|3385.07|3385.63|3385.33|3384.56|3384.26|390
1756234200000|2025-08-26 18:50:00|3385.38|3385.08|3385.07|3384.77|3385.64|3385.34|3384.94|3384.44|246
1756234500000|2025-08-26 18:55:00|3385.02|3384.72|3385.72|3385.42|3385.8|3385.5|3384.89|3384.59|373
1756234800000|2025-08-26 19:00:00|3385.7|3385.4|3385.86|3385.56|3386.03|3385.73|3385.3|3384.95|315
1756235100000|2025-08-26 19:05:00|3385.88|3385.58|3387.8|3387.5|3388.12|3387.82|3385.66|3385.36|509
1756235400000|2025-08-26 19:10:00|3387.79|3387.49|3388.41|3388.11|3389.13|3388.77|3387.73|3387.43|506
1756235700000|2025-08-26 19:15:00|3388.4|3388.1|3388.49|3388.19|3388.6|3388.3|3388.17|3387.87|319
1756236000000|2025-08-26 19:20:00|3388.43|3388.13|3389.21|3388.91|3389.5|3389.2|3388.42|3388.12|461
1756236300000|2025-08-26 19:25:00|3389.15|3388.85|3388.53|3388.23|3389.52|3389.22|3388.45|3388|365
1756236600000|2025-08-26 19:30:00|3388.57|3388.27|3388.57|3388.27|3388.94|3388.64|3388.09|3387.79|402
1756236900000|2025-08-26 19:35:00|3388.59|3388.29|3388.76|3388.46|3388.84|3388.54|3387.9|3387.6|373
1756237200000|2025-08-26 19:40:00|3388.75|3388.45|3389.03|3388.73|3389.55|3389.25|3388.67|3388.37|404
1756237500000|2025-08-26 19:45:00|3389.1|3388.8|3390.77|3390.47|3391.08|3390.78|3389|3388.7|671
1756237800000|2025-08-26 19:50:00|3390.75|3390.45|3390.57|3390.27|3391.07|3390.77|3389.87|3389.57|494
1756238100000|2025-08-26 19:55:00|3390.52|3390.22|3389.84|3389.54|3391.28|3390.84|3389.61|3389.12|825
1756238400000|2025-08-26 20:00:00|3389.94|3389.64|3390.09|3389.79|3390.4|3390.06|3389.31|3389.01|273
1756238700000|2025-08-26 20:05:00|3390.14|3389.84|3391.25|3390.75|3391.25|3390.93|3390.08|3389.68|264
1756239000000|2025-08-26 20:10:00|3391.1|3390.6|3390.16|3389.86|3391.25|3390.88|3389.89|3389.59|161
1756239300000|2025-08-26 20:15:00|3390.13|3389.83|3390.45|3390.15|3391.06|3390.76|3390.06|3389.57|187
1756239600000|2025-08-26 20:20:00|3390.52|3390.22|3390.33|3390.03|3390.63|3390.33|3390.18|3389.88|110
1756239900000|2025-08-26 20:25:00|3390.31|3390.01|3390.38|3390.08|3390.66|3390.36|3389.91|3389.61|113
1756240200000|2025-08-26 20:30:00|3390.45|3390.15|3390.97|3390.67|3391.15|3390.85|3390.15|3389.85|162
1756240500000|2025-08-26 20:35:00|3390.95|3390.65|3390.4|3390.1|3391.21|3390.87|3390.15|3389.85|154
1756240800000|2025-08-26 20:40:00|3390.39|3390.09|3391.17|3390.87|3391.49|3390.99|3390.37|3390.07|100
1756241100000|2025-08-26 20:45:00|3391.23|3390.93|3391.4|3391.1|3391.46|3391.16|3390.96|3390.49|137
1756241400000|2025-08-26 20:50:00|3391.42|3391.12|3393.1|3392.8|3393.78|3393.31|3391.18|3390.88|337
1756241700000|2025-08-26 20:55:00|3393.12|3392.82|3393.67|3393.17|3394.05|3393.6|3393.01|3392.52|208
1756245600000|2025-08-26 22:00:00|3394.38|3393.88|3390.73|3390.23|3394.7|3394.2|3390.73|3390.23|297
1756245900000|2025-08-26 22:05:00|3390.63|3390.13|3391.72|3391.22|3392.3|3391.85|3389.94|3389.44|274
1756246200000|2025-08-26 22:10:00|3391.62|3391.12|3390.01|3389.51|3391.69|3391.19|3389.49|3389.05|233
1756246500000|2025-08-26 22:15:00|3390.02|3389.52|3388.97|3388.67|3390.3|3389.89|3388.94|3388.48|284
1756246800000|2025-08-26 22:20:00|3389.06|3388.56|3390.49|3390.19|3390.88|3390.38|3388.89|3388.4|185
1756247100000|2025-08-26 22:25:00|3390.63|3390.13|3390.07|3389.77|3390.63|3390.14|3389.62|3389.22|158
1756247400000|2025-08-26 22:30:00|3390.23|3389.73|3391.87|3391.37|3392.26|3391.76|3390.07|3389.73|242
1756247700000|2025-08-26 22:35:00|3391.92|3391.42|3391.28|3390.78|3392.52|3392.02|3391.07|3390.68|131
1756248000000|2025-08-26 22:40:00|3391.23|3390.73|3390.94|3390.44|3391.43|3391.07|3390.5|3390|86
1756248300000|2025-08-26 22:45:00|3390.99|3390.49|3390.82|3390.32|3391.37|3390.87|3390.75|3390.27|111
1756248600000|2025-08-26 22:50:00|3390.86|3390.36|3391.19|3390.69|3391.23|3390.73|3390.48|3389.98|84
1756248900000|2025-08-26 22:55:00|3391.24|3390.74|3391.21|3390.71|3391.85|3391.35|3391.13|3390.63|93
1756249200000|2025-08-26 23:00:00|3391.24|3390.74|3391.16|3390.66|3391.71|3391.21|3390.95|3390.45|127
1756249500000|2025-08-26 23:05:00|3391.05|3390.55|3391.5|3391|3392|3391.5|3390.89|3390.39|114
1756249800000|2025-08-26 23:10:00|3391.52|3391.02|3392.19|3391.69|3392.68|3392.18|3391.51|3391.01|145
1756250100000|2025-08-26 23:15:00|3392.15|3391.65|3392.31|3391.81|3392.76|3392.26|3391.9|3391.4|112
1756250400000|2025-08-26 23:20:00|3392.39|3391.89|3392.68|3392.18|3393.38|3392.89|3392.29|3391.79|164
1756250700000|2025-08-26 23:25:00|3392.69|3392.19|3391.88|3391.58|3392.79|3392.29|3391.67|3391.17|131
1756251000000|2025-08-26 23:30:00|3391.93|3391.63|3391.89|3391.39|3392.59|3392.24|3391.8|3391.3|97
1756251300000|2025-08-26 23:35:00|3391.9|3391.4|3390.59|3390.29|3392.04|3391.56|3390.59|3390.1|202
1756251600000|2025-08-26 23:40:00|3390.63|3390.13|3390.96|3390.46|3391.52|3391.02|3390.46|3389.96|159
1756251900000|2025-08-26 23:45:00|3390.97|3390.47|3391.42|3390.92|3391.91|3391.41|3390.18|3389.68|173
1756252200000|2025-08-26 23:50:00|3391.47|3390.97|3391.84|3391.34|3392.35|3391.85|3390.88|3390.38|155
1756252500000|2025-08-26 23:55:00|3391.67|3391.37|3391.12|3390.62|3391.99|3391.49|3390.41|3389.91|203
1756252800000|2025-08-27 00:00:00|3391.08|3390.58|3391.2|3390.7|3392.02|3391.7|3389.82|3389.37|387
1756253100000|2025-08-27 00:05:00|3391.42|3391.12|3392.3|3392|3392.67|3392.17|3390.54|3390.13|210
1756253400000|2025-08-27 00:10:00|3392.23|3391.93|3392.69|3392.39|3392.74|3392.44|3391.1|3390.6|287
1756253700000|2025-08-27 00:15:00|3392.53|3392.23|3393.29|3392.79|3393.58|3393.28|3391.68|3391.27|259
1756254000000|2025-08-27 00:20:00|3393.31|3392.81|3392.11|3391.61|3393.46|3393.12|3391.69|3391.36|229
1756254300000|2025-08-27 00:25:00|3392.03|3391.53|3391.86|3391.36|3392.26|3391.76|3391.12|3390.79|220
1756254600000|2025-08-27 00:30:00|3391.72|3391.42|3390.14|3389.84|3393|3392.56|3390.14|3389.84|251
1756254900000|2025-08-27 00:35:00|3390.21|3389.91|3390.23|3389.93|3390.61|3390.11|3389.06|3388.76|371
1756255200000|2025-08-27 00:40:00|3390.21|3389.91|3389.78|3389.28|3390.41|3390.06|3389.55|3389.12|160
1756255500000|2025-08-27 00:45:00|3389.68|3389.38|3389.78|3389.28|3390.8|3390.5|3389.27|3388.92|235
1756255800000|2025-08-27 00:50:00|3389.8|3389.3|3391.51|3391.01|3391.51|3391.07|3389.25|3388.81|341
1756256100000|2025-08-27 00:55:00|3391.47|3390.97|3390|3389.7|3391.69|3391.25|3389.86|3389.48|365
1756256400000|2025-08-27 01:00:00|3390.19|3389.69|3387.6|3387.1|3390.55|3390.05|3387.53|3387.04|713
1756256700000|2025-08-27 01:05:00|3387.63|3387.13|3387.57|3387.27|3388.31|3387.86|3387.04|3386.69|568
1756257000000|2025-08-27 01:10:00|3387.55|3387.25|3386.86|3386.36|3388.29|3387.95|3386.6|3386.29|541
1756257300000|2025-08-27 01:15:00|3386.85|3386.35|3385.76|3385.26|3387.39|3387.09|3385.71|3385.26|511
1756257600000|2025-08-27 01:20:00|3385.71|3385.21|3385.69|3385.19|3386|3385.52|3384.59|3384.09|484
1756257900000|2025-08-27 01:25:00|3385.56|3385.26|3385.32|3384.82|3386|3385.56|3384.7|3384.4|329
1756258200000|2025-08-27 01:30:00|3385.21|3384.71|3385.71|3385.21|3386.3|3385.83|3384.81|3384.43|439
1756258500000|2025-08-27 01:35:00|3385.76|3385.26|3384.17|3383.87|3386.33|3385.91|3384.08|3383.78|391
1756258800000|2025-08-27 01:40:00|3384.15|3383.85|3386.53|3386.03|3386.65|3386.16|3383.52|3383.05|433
1756259100000|2025-08-27 01:45:00|3386.5|3386|3386.1|3385.6|3388.27|3387.83|3385.39|3384.92|470
1756259400000|2025-08-27 01:50:00|3386.09|3385.59|3387.63|3387.13|3388.24|3387.74|3385.52|3385.02|407
1756259700000|2025-08-27 01:55:00|3387.7|3387.2|3386.71|3386.21|3387.88|3387.38|3386|3385.7|286
1756260000000|2025-08-27 02:00:00|3386.73|3386.23|3385.4|3385.1|3387.47|3386.97|3385.4|3385.1|314
1756260300000|2025-08-27 02:05:00|3385.41|3385.11|3385.98|3385.48|3386.5|3386|3385.19|3384.85|312
1756260600000|2025-08-27 02:10:00|3385.92|3385.42|3386.03|3385.53|3386.45|3385.97|3385.48|3384.98|396
1756260900000|2025-08-27 02:15:00|3386.06|3385.56|3386.61|3386.11|3386.96|3386.46|3385.76|3385.28|193
1756261200000|2025-08-27 02:20:00|3386.8|3386.3|3385.37|3384.87|3387.17|3386.72|3385.08|3384.64|383
1756261500000|2025-08-27 02:25:00|3385.32|3384.82|3385.91|3385.61|3386.26|3385.77|3384.57|3384.16|253
1756261800000|2025-08-27 02:30:00|3385.88|3385.58|3385.29|3384.99|3386.75|3386.42|3385.09|3384.69|407
1756262100000|2025-08-27 02:35:00|3385.33|3385.03|3383.2|3382.7|3385.63|3385.21|3383.13|3382.63|413
1756262400000|2025-08-27 02:40:00|3383.18|3382.68|3383.98|3383.68|3384.57|3384.07|3382.6|3382.22|454
1756262700000|2025-08-27 02:45:00|3383.9|3383.6|3385.28|3384.78|3385.55|3385.05|3383.88|3383.52|188
1756263000000|2025-08-27 02:50:00|3385.25|3384.75|3384.29|3383.79|3385.52|3385.02|3383.5|3383.07|248
1756263300000|2025-08-27 02:55:00|3384.26|3383.76|3384.27|3383.97|3384.67|3384.28|3384.08|3383.58|182
1756263600000|2025-08-27 03:00:00|3384.3|3384|3384.77|3384.27|3384.94|3384.44|3383.95|3383.65|214
1756263900000|2025-08-27 03:05:00|3384.52|3384.02|3384.53|3384.03|3384.78|3384.29|3384.05|3383.75|214
1756264200000|2025-08-27 03:10:00|3384.58|3384.08|3384.37|3384.07|3385.04|3384.54|3384.21|3383.71|211
1756264500000|2025-08-27 03:15:00|3384.52|3384.02|3383.19|3382.89|3384.55|3384.05|3382.99|3382.69|224
1756264800000|2025-08-27 03:20:00|3383.24|3382.74|3383.01|3382.51|3383.3|3382.8|3381.99|3381.49|213
1756265100000|2025-08-27 03:25:00|3383.03|3382.53|3382.48|3381.98|3383.35|3382.89|3382.28|3381.78|324
1756265400000|2025-08-27 03:30:00|3382.4|3381.9|3382.7|3382.2|3383.05|3382.55|3381.63|3381.33|361
1756265700000|2025-08-27 03:35:00|3382.68|3382.18|3382.96|3382.46|3383.48|3383.09|3382.16|3381.79|308
1756266000000|2025-08-27 03:40:00|3382.95|3382.45|3382.98|3382.48|3383.06|3382.58|3382.54|3382.04|155
1756266300000|2025-08-27 03:45:00|3382.94|3382.44|3382.61|3382.31|3382.99|3382.49|3382.47|3382.17|147
1756266600000|2025-08-27 03:50:00|3382.66|3382.36|3381.73|3381.43|3383.81|3383.32|3381.19|3380.69|307
1756266900000|2025-08-27 03:55:00|3381.72|3381.42|3381.06|3380.56|3381.95|3381.56|3380.72|3380.22|240
1756267200000|2025-08-27 04:00:00|3381.01|3380.51|3380.03|3379.53|3381.52|3381.02|3379.81|3379.43|310
1756267500000|2025-08-27 04:05:00|3379.91|3379.61|3380.09|3379.59|3380.72|3380.22|3379.57|3379.07|321
1756267800000|2025-08-27 04:10:00|3379.99|3379.49|3380.15|3379.65|3380.28|3379.81|3379.29|3378.79|256
1756268100000|2025-08-27 04:15:00|3380.16|3379.66|3379.68|3379.18|3380.24|3379.74|3379.33|3378.85|238
1756268400000|2025-08-27 04:20:00|3379.54|3379.04|3378.4|3377.9|3379.54|3379.04|3378.09|3377.59|331
1756268700000|2025-08-27 04:25:00|3378.43|3377.93|3377.93|3377.43|3379.21|3378.71|3377.6|3377.29|303
1756269000000|2025-08-27 04:30:00|3377.69|3377.39|3377.15|3376.65|3378.43|3377.93|3376.82|3376.32|300
1756269300000|2025-08-27 04:35:00|3377.16|3376.66|3377.27|3376.77|3377.48|3377.15|3376.06|3375.57|340
1756269600000|2025-08-27 04:40:00|3377.22|3376.72|3375.11|3374.61|3377.94|3377.44|3374.91|3374.41|381
1756269900000|2025-08-27 04:45:00|3375.16|3374.66|3375.6|3375.1|3376.43|3375.93|3374.82|3374.44|350
1756270200000|2025-08-27 04:50:00|3375.55|3375.05|3374.66|3374.16|3375.55|3375.05|3373.91|3373.61|332
1756270500000|2025-08-27 04:55:00|3374.64|3374.14|3375.55|3375.05|3375.85|3375.35|3374.25|3373.75|307
1756270800000|2025-08-27 05:00:00|3375.56|3375.06|3375.85|3375.35|3376.76|3376.26|3374.82|3374.45|418
1756271100000|2025-08-27 05:05:00|3375.77|3375.27|3376.13|3375.83|3376.29|3375.83|3375|3374.5|304
1756271400000|2025-08-27 05:10:00|3376.28|3375.78|3375.32|3374.82|3376.67|3376.17|3374.44|3374.14|339
1756271700000|2025-08-27 05:15:00|3375.26|3374.76|3376.3|3375.8|3376.67|3376.2|3374.54|3374.19|262
1756272000000|2025-08-27 05:20:00|3376.28|3375.78|3376.87|3376.57|3377.79|3377.29|3376.26|3375.76|337
1756272300000|2025-08-27 05:25:00|3376.84|3376.54|3376.28|3375.78|3377.96|3377.52|3376.09|3375.78|269
1756272600000|2025-08-27 05:30:00|3376.31|3375.81|3378.26|3377.96|3378.4|3377.96|3375.99|3375.69|516
1756272900000|2025-08-27 05:35:00|3378.22|3377.92|3378.34|3378.04|3379.32|3378.83|3377.78|3377.36|411
1756273200000|2025-08-27 05:40:00|3378.38|3378.08|3377.82|3377.52|3378.78|3378.41|3377.63|3377.18|389
1756273500000|2025-08-27 05:45:00|3377.87|3377.37|3378.61|3378.31|3378.76|3378.45|3376.89|3376.55|409
1756273800000|2025-08-27 05:50:00|3378.71|3378.21|3377.59|3377.29|3379.28|3378.82|3377.41|3377.11|416
1756274100000|2025-08-27 05:55:00|3377.63|3377.33|3377.69|3377.19|3377.69|3377.39|3375.96|3375.66|405
1756274400000|2025-08-27 06:00:00|3377.55|3377.25|3378.33|3378.03|3378.74|3378.32|3377.48|3377.1|581
1756274700000|2025-08-27 06:05:00|3378.31|3378.01|3378.63|3378.33|3379.5|3379|3378.28|3377.86|466
1756275000000|2025-08-27 06:10:00|3378.65|3378.35|3379.78|3379.48|3380.27|3379.77|3378.61|3378.11|395
1756275300000|2025-08-27 06:15:00|3379.72|3379.42|3381.74|3381.44|3382.47|3381.97|3379.56|3379.06|624
1756275600000|2025-08-27 06:20:00|3381.69|3381.39|3380.78|3380.48|3382.08|3381.78|3380.47|3379.97|498
1756275900000|2025-08-27 06:25:00|3380.81|3380.51|3381.1|3380.8|3381.52|3381.1|3380.2|3379.9|399
1756276200000|2025-08-27 06:30:00|3381.08|3380.78|3380.52|3380.22|3381.76|3381.46|3380.13|3379.83|440
1756276500000|2025-08-27 06:35:00|3380.53|3380.23|3379.03|3378.73|3380.54|3380.23|3379.03|3378.73|438
1756276800000|2025-08-27 06:40:00|3379.28|3378.98|3380.16|3379.86|3380.18|3379.88|3378.64|3378.18|338
1756277100000|2025-08-27 06:45:00|3380.18|3379.88|3379.77|3379.47|3380.37|3380.07|3379.42|3379.12|265
1756277400000|2025-08-27 06:50:00|3379.73|3379.43|3377.78|3377.48|3380.18|3379.73|3377.44|3377.14|380
1756277700000|2025-08-27 06:55:00|3377.85|3377.55|3377.84|3377.54|3378.04|3377.74|3376.37|3376.07|434
1756278000000|2025-08-27 07:00:00|3377.82|3377.52|3375.7|3375.2|3378.02|3377.61|3375.47|3374.98|556
1756278300000|2025-08-27 07:05:00|3375.72|3375.22|3376.58|3376.28|3378.56|3378.26|3375.32|3375.02|553
1756278600000|2025-08-27 07:10:00|3376.47|3376.17|3374.95|3374.65|3376.96|3376.46|3374.31|3374.01|461
1756278900000|2025-08-27 07:15:00|3375.03|3374.73|3375.55|3375.05|3376.11|3375.81|3373.95|3373.65|393
1756279200000|2025-08-27 07:20:00|3375.52|3375.02|3375.29|3374.79|3376.05|3375.58|3374.45|3373.95|348
1756279500000|2025-08-27 07:25:00|3375.2|3374.7|3375.23|3374.93|3376.99|3376.56|3375.09|3374.7|400
1756279800000|2025-08-27 07:30:00|3375.31|3375.01|3375.62|3375.32|3376.57|3376.13|3374.78|3374.48|469
1756280100000|2025-08-27 07:35:00|3375.75|3375.45|3377.32|3377.02|3377.57|3377.08|3375.49|3375.19|586
1756280400000|2025-08-27 07:40:00|3377.39|3377.09|3378.5|3378.2|3378.72|3378.22|3377.33|3376.95|516
1756280700000|2025-08-27 07:45:00|3378.51|3378.21|3379.79|3379.49|3380.38|3380.08|3377.94|3377.46|542
1756281000000|2025-08-27 07:50:00|3379.71|3379.29|3380.66|3380.36|3381.45|3381.15|3379.2|3378.9|537
1756281300000|2025-08-27 07:55:00|3380.65|3380.35|3381.6|3381.3|3381.9|3381.45|3380.43|3380.04|502
1756281600000|2025-08-27 08:00:00|3381.57|3381.27|3382.23|3381.73|3383.23|3382.78|3381.19|3380.77|638
1756281900000|2025-08-27 08:05:00|3382.37|3382.07|3382.82|3382.52|3384.22|3383.72|3381.75|3381.45|875
1756282200000|2025-08-27 08:10:00|3382.81|3382.51|3382.32|3381.82|3383.97|3383.67|3381.16|3380.86|824
1756282500000|2025-08-27 08:15:00|3382.31|3381.81|3383.41|3382.91|3383.89|3383.51|3382.25|3381.81|791
1756282800000|2025-08-27 08:20:00|3383.32|3382.82|3384.85|3384.55|3385.4|3385.1|3383.28|3382.78|634
1756283100000|2025-08-27 08:25:00|3384.86|3384.56|3384.49|3384.19|3385.03|3384.73|3383.6|3383.3|444
1756283400000|2025-08-27 08:30:00|3384.5|3384.2|3382.75|3382.45|3384.69|3384.34|3382.38|3382.08|497
1756283700000|2025-08-27 08:35:00|3382.73|3382.43|3382.65|3382.35|3383.54|3383.07|3382.61|3382.16|338
1756284000000|2025-08-27 08:40:00|3382.69|3382.39|3383.91|3383.61|3384.13|3383.69|3381.91|3381.61|335
1756284300000|2025-08-27 08:45:00|3384.13|3383.63|3383.17|3382.87|3384.41|3384.11|3383.17|3382.67|311
1756284600000|2025-08-27 08:50:00|3383.35|3383.05|3383.89|3383.59|3384.17|3383.87|3383.34|3383.03|229
1756284900000|2025-08-27 08:55:00|3383.88|3383.58|3384.87|3384.57|3385.16|3384.75|3383.69|3383.31|331
1756285200000|2025-08-27 09:00:00|3384.81|3384.51|3384.65|3384.35|3385.63|3385.33|3384.22|3383.92|331
1756285500000|2025-08-27 09:05:00|3384.69|3384.39|3384.98|3384.68|3385.23|3384.93|3384.13|3383.69|336
1756285800000|2025-08-27 09:10:00|3385.08|3384.78|3384.83|3384.53|3385.83|3385.5|3384|3383.6|323
1756286100000|2025-08-27 09:15:00|3384.82|3384.52|3384.76|3384.46|3385.27|3384.89|3384.16|3383.86|195
1756286400000|2025-08-27 09:20:00|3384.74|3384.44|3383.95|3383.45|3384.97|3384.61|3383.3|3382.93|282
1756286700000|2025-08-27 09:25:00|3383.99|3383.69|3383.02|3382.72|3384.6|3384.3|3382.72|3382.42|371
1756287000000|2025-08-27 09:30:00|3382.92|3382.62|3383.34|3383.04|3383.63|3383.33|3382.23|3381.93|352
1756287300000|2025-08-27 09:35:00|3383.32|3383.02|3382.51|3382.21|3383.91|3383.58|3381.89|3381.59|392
1756287600000|2025-08-27 09:40:00|3382.49|3382.19|3382.07|3381.77|3382.84|3382.54|3381.8|3381.5|347
1756287900000|2025-08-27 09:45:00|3382.09|3381.79|3381.46|3381.16|3382.56|3382.26|3381.17|3380.87|376
1756288200000|2025-08-27 09:50:00|3381.51|3381.21|3378.9|3378.6|3382.03|3381.73|3378.24|3377.83|920
1756288500000|2025-08-27 09:55:00|3378.82|3378.52|3378.62|3378.12|3379.8|3379.4|3377.76|3377.26|709
1756288800000|2025-08-27 10:00:00|3378.46|3378.16|3376.96|3376.66|3379.75|3379.28|3376.96|3376.66|800
1756289100000|2025-08-27 10:05:00|3376.92|3376.62|3378.11|3377.61|3378.69|3378.19|3376.92|3376.5|500
1756289400000|2025-08-27 10:10:00|3378.1|3377.6|3378.53|3378.03|3378.92|3378.57|3377.19|3376.81|565
1756289700000|2025-08-27 10:15:00|3377.82|3377.52|3378.44|3378.14|3378.77|3378.4|3377.43|3377.01|557
1756290000000|2025-08-27 10:20:00|3378.43|3378.13|3378.34|3377.84|3378.8|3378.44|3377.54|3377.24|520
1756290300000|2025-08-27 10:25:00|3378.19|3377.89|3376.81|3376.51|3378.42|3377.95|3376.41|3376.01|410
1756290600000|2025-08-27 10:30:00|3376.83|3376.53|3375.77|3375.47|3376.93|3376.58|3375.28|3374.98|528
1756290900000|2025-08-27 10:35:00|3375.97|3375.4|3377.14|3376.84|3377.41|3376.94|3375.13|3374.83|493
1756291200000|2025-08-27 10:40:00|3377.34|3377.04|3376.27|3375.97|3378.43|3378.13|3375.92|3375.62|676
1756291500000|2025-08-27 10:45:00|3376.22|3375.92|3376.71|3376.41|3377.25|3376.95|3374.96|3374.66|732
1756291800000|2025-08-27 10:50:00|3376.64|3376.34|3376.06|3375.76|3376.85|3376.55|3375.63|3375.2|661
1756292100000|2025-08-27 10:55:00|3376.07|3375.77|3376.22|3375.72|3377.38|3377.08|3376.01|3375.51|767
1756292400000|2025-08-27 11:00:00|3376.32|3375.82|3376.28|3375.98|3376.83|3376.53|3374.89|3374.39|637
1756292700000|2025-08-27 11:05:00|3376.27|3375.97|3377.27|3376.97|3377.42|3377.09|3375.44|3375.14|546
1756293000000|2025-08-27 11:10:00|3377.28|3376.98|3377.2|3376.9|3377.6|3377.3|3376.08|3375.78|391
1756293300000|2025-08-27 11:15:00|3377.17|3376.87|3376.19|3375.89|3377.23|3376.93|3376.09|3375.79|294
1756293600000|2025-08-27 11:20:00|3376.18|3375.88|3375.28|3374.98|3376.48|3376.03|3374.94|3374.44|439
1756293900000|2025-08-27 11:25:00|3375.3|3375|3375.6|3375.3|3376|3375.7|3374.44|3374.14|349
1756294200000|2025-08-27 11:30:00|3375.81|3375.51|3375.5|3375.2|3376.3|3375.84|3375.08|3374.78|398
1756294500000|2025-08-27 11:35:00|3375.47|3375.17|3375.22|3374.92|3376.3|3375.89|3373.97|3373.67|505
1756294800000|2025-08-27 11:40:00|3375.23|3374.93|3375.27|3374.97|3376.09|3375.79|3375|3374.7|310
1756295100000|2025-08-27 11:45:00|3375.29|3374.99|3377.06|3376.76|3377.13|3376.83|3375.27|3374.97|388
1756295400000|2025-08-27 11:50:00|3376.99|3376.69|3377.56|3377.26|3378.49|3378.11|3376.93|3376.63|484
1756295700000|2025-08-27 11:55:00|3377.47|3377.17|3377.12|3376.82|3378.31|3378.01|3376.86|3376.48|444
1756296000000|2025-08-27 12:00:00|3377.11|3376.81|3376.25|3375.95|3377.9|3377.48|3375.83|3375.53|444
1756296300000|2025-08-27 12:05:00|3376.29|3375.99|3376.64|3376.14|3377.21|3376.71|3374.53|3374.23|509
1756296600000|2025-08-27 12:10:00|3376.47|3376.17|3377.17|3376.87|3377.95|3377.65|3376.26|3375.96|362
1756296900000|2025-08-27 12:15:00|3377.23|3376.93|3377.97|3377.67|3378.34|3378.04|3376.9|3376.4|362
1756297200000|2025-08-27 12:20:00|3378.19|3377.89|3380.4|3380.1|3381.28|3380.79|3377.95|3377.65|833
1756297500000|2025-08-27 12:25:00|3380.48|3380.18|3381.88|3381.58|3382.91|3382.61|3379.92|3379.46|890
1756297800000|2025-08-27 12:30:00|3381.92|3381.62|3381.98|3381.68|3382.8|3382.5|3380.39|3380.09|914
1756298100000|2025-08-27 12:35:00|3381.94|3381.64|3381.32|3381.02|3382.2|3381.82|3379.75|3379.38|796
1756298400000|2025-08-27 12:40:00|3381.3|3381|3381.61|3381.31|3382.48|3381.98|3380.63|3380.25|644
1756298700000|2025-08-27 12:45:00|3381.66|3381.36|3382.11|3381.61|3382.96|3382.61|3380.72|3380.25|728
1756299000000|2025-08-27 12:50:00|3382.09|3381.59|3382.19|3381.69|3382.91|3382.41|3381.49|3381.06|604
1756299300000|2025-08-27 12:55:00|3382.1|3381.6|3381.27|3380.97|3382.52|3382.18|3380.1|3379.8|557
1756299600000|2025-08-27 13:00:00|3381.31|3381.01|3380.95|3380.65|3382.97|3382.59|3380.76|3380.39|767
1756299900000|2025-08-27 13:05:00|3380.94|3380.64|3383.77|3383.47|3384.42|3384.12|3380.93|3380.51|755
1756300200000|2025-08-27 13:10:00|3383.71|3383.41|3382.74|3382.44|3384.15|3383.81|3382.63|3382.2|546
1756300500000|2025-08-27 13:15:00|3382.77|3382.47|3383.65|3383.15|3385.21|3384.91|3382.65|3382.35|680
1756300800000|2025-08-27 13:20:00|3383.73|3383.23|3384.13|3383.83|3384.31|3383.96|3383.13|3382.75|532
1756301100000|2025-08-27 13:25:00|3383.7|3383.2|3382.3|3382|3384.14|3383.84|3381.92|3381.62|596
1756301400000|2025-08-27 13:30:00|3382.35|3382.05|3379.07|3378.77|3382.44|3382.14|3378.04|3377.74|1568
1756301700000|2025-08-27 13:35:00|3379.09|3378.79|3381.49|3381.19|3381.86|3381.56|3378.26|3377.9|1328
1756302000000|2025-08-27 13:40:00|3381.59|3381.29|3378.53|3378.23|3382.1|3381.8|3377.61|3377.31|987
1756302300000|2025-08-27 13:45:00|3378.54|3378.24|3376.8|3376.3|3378.54|3378.24|3375.73|3375.43|1179
1756302600000|2025-08-27 13:50:00|3376.74|3376.24|3378.23|3377.93|3378.7|3378.32|3376.57|3376.24|941
1756302900000|2025-08-27 13:55:00|3378.28|3377.98|3378.08|3377.78|3378.89|3378.59|3377.48|3376.98|793
1756303200000|2025-08-27 14:00:00|3377.97|3377.67|3377.54|3377.24|3379.55|3379.25|3376.85|3376.43|975
1756303500000|2025-08-27 14:05:00|3377.55|3377.25|3378.9|3378.6|3380.42|3380.12|3376.55|3376.25|865
1756303800000|2025-08-27 14:10:00|3379.04|3378.54|3379.61|3379.31|3379.92|3379.62|3378.58|3378.26|639
1756304100000|2025-08-27 14:15:00|3379.83|3379.53|3381.06|3380.76|3381.15|3380.85|3379.26|3378.96|590
1756304400000|2025-08-27 14:20:00|3381.11|3380.81|3382.2|3381.7|3382.48|3382.12|3380.98|3380.68|720
1756304700000|2025-08-27 14:25:00|3382.27|3381.77|3383.17|3382.87|3383.66|3383.35|3381.94|3381.44|904
1756305000000|2025-08-27 14:30:00|3383.16|3382.66|3381.97|3381.67|3384.22|3383.86|3381.9|3381.55|721
1756305300000|2025-08-27 14:35:00|3381.92|3381.62|3382.72|3382.42|3383.24|3382.94|3381.09|3380.79|915
1756305600000|2025-08-27 14:40:00|3382.73|3382.43|3383.76|3383.46|3384.13|3383.83|3382.73|3382.34|536
1756305900000|2025-08-27 14:45:00|3383.75|3383.45|3383.52|3383.22|3384.47|3384.11|3383.2|3382.71|580
1756306200000|2025-08-27 14:50:00|3383.44|3383.14|3385.38|3384.88|3385.59|3385.11|3383.31|3382.9|595
1756306500000|2025-08-27 14:55:00|3385.42|3384.92|3386.59|3386.29|3387.23|3386.93|3384.71|3384.29|833
1756306800000|2025-08-27 15:00:00|3386.62|3386.32|3385.91|3385.61|3387.5|3387.2|3385.25|3384.94|848
1756307100000|2025-08-27 15:05:00|3385.84|3385.54|3388.05|3387.75|3388.09|3387.79|3385.67|3385.22|631
1756307400000|2025-08-27 15:10:00|3388.03|3387.73|3389.35|3389.05|3390.53|3390.23|3387.76|3387.46|1028
1756307700000|2025-08-27 15:15:00|3389.38|3389.08|3387.58|3387.28|3390.43|3390.13|3387.47|3387.05|1003
1756308000000|2025-08-27 15:20:00|3387.8|3387.5|3387.85|3387.55|3389.92|3389.46|3387.64|3387.27|678
1756308300000|2025-08-27 15:25:00|3387.84|3387.54|3387.96|3387.46|3388.58|3388.09|3386.34|3386.04|631
1756308600000|2025-08-27 15:30:00|3387.98|3387.68|3388|3387.5|3388.87|3388.47|3387.85|3387.4|571
1756308900000|2025-08-27 15:35:00|3387.97|3387.47|3389.68|3389.38|3389.87|3389.57|3387.17|3386.78|637
1756309200000|2025-08-27 15:40:00|3389.69|3389.39|3389.02|3388.72|3389.98|3389.68|3388.36|3388.01|527
1756309500000|2025-08-27 15:45:00|3388.94|3388.64|3387.26|3386.96|3388.94|3388.64|3386.77|3386.45|464
1756309800000|2025-08-27 15:50:00|3387.29|3386.99|3387.29|3386.99|3387.72|3387.42|3386.59|3386.29|397
1756310100000|2025-08-27 15:55:00|3387.25|3386.95|3388.05|3387.75|3388.8|3388.43|3387.08|3386.74|413
1756310400000|2025-08-27 16:00:00|3388.04|3387.74|3388.66|3388.36|3388.99|3388.69|3387.66|3387.25|454
1756310700000|2025-08-27 16:05:00|3388.63|3388.33|3388.91|3388.61|3390.03|3389.73|3388.38|3388.05|464
1756311000000|2025-08-27 16:10:00|3388.87|3388.57|3389.06|3388.76|3389.52|3389.06|3388.27|3387.89|338
1756311300000|2025-08-27 16:15:00|3389.08|3388.78|3389.73|3389.43|3390.84|3390.52|3388.36|3387.89|424
1756311600000|2025-08-27 16:20:00|3389.77|3389.47|3390.67|3390.37|3391.12|3390.74|3389.64|3389.31|406
1756311900000|2025-08-27 16:25:00|3390.69|3390.39|3391.24|3390.94|3391.45|3391.15|3390.5|3390.2|388
1756312200000|2025-08-27 16:30:00|3391.15|3390.85|3394.13|3393.83|3394.48|3394.18|3390.35|3389.88|820
1756312500000|2025-08-27 16:35:00|3394.1|3393.8|3394.96|3394.66|3395.61|3395.17|3392.86|3392.45|1062
1756312800000|2025-08-27 16:40:00|3395.05|3394.75|3394.63|3394.13|3396.15|3395.85|3394.47|3394.09|820
1756313100000|2025-08-27 16:45:00|3394.62|3394.12|3397.67|3397.17|3399.17|3398.87|3394.12|3393.82|949
1756313400000|2025-08-27 16:50:00|3397.63|3397.13|3396.12|3395.62|3398.59|3398.29|3395.37|3395.04|993
1756313700000|2025-08-27 16:55:00|3396.17|3395.67|3395.71|3395.41|3397.82|3397.52|3395.29|3394.79|685
1756314000000|2025-08-27 17:00:00|3395.74|3395.21|3396.53|3396.23|3397.08|3396.71|3395.08|3394.68|602
1756314300000|2025-08-27 17:05:00|3396.51|3396.21|3396.41|3396.11|3397.59|3397.29|3395.95|3395.65|543
1756314600000|2025-08-27 17:10:00|3396.52|3396.22|3396.52|3396.22|3396.87|3396.57|3395.56|3395.26|568
1756314900000|2025-08-27 17:15:00|3396.58|3396.28|3396.79|3396.29|3397.37|3397.07|3396.01|3395.71|482
1756315200000|2025-08-27 17:20:00|3396.75|3396.45|3397.02|3396.72|3397.24|3396.8|3396.32|3395.87|385
1756315500000|2025-08-27 17:25:00|3397.04|3396.74|3396.62|3396.32|3397.41|3397.11|3395.89|3395.56|463
1756315800000|2025-08-27 17:30:00|3396.6|3396.1|3396.05|3395.75|3397.01|3396.71|3395.99|3395.69|335
1756316100000|2025-08-27 17:35:00|3396.04|3395.74|3395.79|3395.49|3396.15|3395.85|3395.09|3394.62|478
1756316400000|2025-08-27 17:40:00|3395.81|3395.51|3396.25|3395.75|3396.59|3396.29|3395.56|3395.06|292
1756316700000|2025-08-27 17:45:00|3396.07|3395.77|3396.35|3396.05|3396.63|3396.33|3395.6|3395.3|251
1756317000000|2025-08-27 17:50:00|3396.36|3396.06|3395.65|3395.35|3396.61|3396.31|3395.33|3395.03|332
1756317300000|2025-08-27 17:55:00|3395.86|3395.56|3395.35|3395.05|3396.12|3395.82|3395.19|3394.89|317
1756317600000|2025-08-27 18:00:00|3395.48|3395.18|3394.71|3394.41|3395.48|3395.18|3394.54|3394.24|375
1756317900000|2025-08-27 18:05:00|3394.72|3394.42|3392.67|3392.37|3394.86|3394.42|3392.63|3392.33|498
1756318200000|2025-08-27 18:10:00|3392.66|3392.36|3393.84|3393.54|3393.97|3393.67|3392.49|3392.19|426
1756318500000|2025-08-27 18:15:00|3393.87|3393.57|3394.96|3394.66|3395.53|3395.23|3393.7|3393.4|348
1756318800000|2025-08-27 18:20:00|3394.97|3394.67|3395.11|3394.81|3395.29|3394.99|3394.57|3394.27|317
1756319100000|2025-08-27 18:25:00|3395.1|3394.8|3395.75|3395.45|3395.93|3395.63|3394.83|3394.53|311
1756319400000|2025-08-27 18:30:00|3395.73|3395.43|3394.68|3394.38|3396.34|3396.04|3394.41|3394.11|241
1756319700000|2025-08-27 18:35:00|3394.88|3394.58|3395.29|3394.99|3395.81|3395.51|3394.85|3394.55|178
1756320000000|2025-08-27 18:40:00|3395.33|3395.03|3396.09|3395.79|3396.09|3395.79|3395.28|3394.98|247
1756320300000|2025-08-27 18:45:00|3396.12|3395.82|3395.36|3395.06|3396.66|3396.36|3394.97|3394.67|286
1756320600000|2025-08-27 18:50:00|3395.37|3395.07|3395.51|3395.21|3396.03|3395.73|3395.09|3394.79|282
1756320900000|2025-08-27 18:55:00|3395.54|3395.24|3394.84|3394.54|3395.9|3395.6|3394.67|3394.37|261
1756321200000|2025-08-27 19:00:00|3394.69|3394.39|3395.72|3395.42|3395.78|3395.48|3393.87|3393.57|291
1756321500000|2025-08-27 19:05:00|3395.69|3395.39|3395.61|3395.31|3396.51|3396.21|3395.29|3394.99|326
1756321800000|2025-08-27 19:10:00|3395.6|3395.3|3395.82|3395.52|3396.07|3395.77|3394.97|3394.67|330
1756322100000|2025-08-27 19:15:00|3395.91|3395.61|3395.17|3394.87|3396.07|3395.77|3394.89|3394.59|187
1756322400000|2025-08-27 19:20:00|3395.19|3394.89|3395.05|3394.75|3395.46|3395.16|3394.9|3394.6|262
1756322700000|2025-08-27 19:25:00|3395.08|3394.78|3395.55|3395.25|3395.85|3395.55|3394.95|3394.65|270
1756323000000|2025-08-27 19:30:00|3395.54|3395.24|3394.99|3394.69|3395.91|3395.61|3394.79|3394.49|246
1756323300000|2025-08-27 19:35:00|3394.92|3394.62|3394.93|3394.63|3395.36|3395.03|3394.19|3393.89|220
1756323600000|2025-08-27 19:40:00|3395.02|3394.72|3395.6|3395.3|3395.66|3395.36|3394.8|3394.41|307
1756323900000|2025-08-27 19:45:00|3395.53|3395.23|3394.9|3394.6|3395.76|3395.46|3394.8|3394.5|295
1756324200000|2025-08-27 19:50:00|3394.88|3394.58|3395.25|3394.95|3395.46|3395.16|3394.85|3394.55|351
1756324500000|2025-08-27 19:55:00|3395.41|3395.11|3396.42|3396.12|3396.69|3396.3|3395.17|3394.71|686
1756324800000|2025-08-27 20:00:00|3396.39|3396.09|3395.56|3395.26|3396.59|3396.26|3395.28|3394.92|218
1756325100000|2025-08-27 20:05:00|3395.53|3395.23|3395.1|3394.8|3395.66|3395.36|3394.71|3394.41|183
1756325400000|2025-08-27 20:10:00|3395.07|3394.77|3395.39|3395.09|3395.61|3395.31|3394.9|3394.6|156
1756325700000|2025-08-27 20:15:00|3395.4|3395.1|3395.11|3394.81|3395.46|3395.16|3394.85|3394.55|168
1756326000000|2025-08-27 20:20:00|3395.1|3394.8|3395.22|3394.92|3395.84|3395.34|3394.23|3393.93|286
1756326300000|2025-08-27 20:25:00|3395.18|3394.88|3395.95|3395.65|3396.33|3395.92|3394.99|3394.49|172
1756326600000|2025-08-27 20:30:00|3395.99|3395.69|3396.5|3396.2|3396.78|3396.48|3395.92|3395.43|230
1756326900000|2025-08-27 20:35:00|3396.47|3395.97|3396.62|3396.32|3396.91|3396.61|3396.3|3395.95|160
1756327200000|2025-08-27 20:40:00|3396.6|3396.3|3396.52|3396.22|3396.81|3396.51|3396.44|3396.14|195
1756327500000|2025-08-27 20:45:00|3396.45|3396.15|3396.3|3396|3396.68|3396.38|3395.79|3395.41|168
1756327800000|2025-08-27 20:50:00|3396.33|3396.03|3397.62|3397.12|3397.72|3397.29|3396.28|3395.84|250
1756328100000|2025-08-27 20:55:00|3397.55|3397.05|3397.23|3396.73|3398.27|3397.83|3397.05|3396.55|497
1756332000000|2025-08-27 22:00:00|3399.1|3398.6|3398.62|3398.12|3399.7|3399.2|3397.44|3395.33|241
1756332300000|2025-08-27 22:05:00|3398.72|3398.22|3396.39|3395.89|3398.72|3398.22|3396.33|3395.83|279
1756332600000|2025-08-27 22:10:00|3396.38|3395.88|3397.05|3396.55|3398.25|3397.75|3396.38|3395.88|221
1756332900000|2025-08-27 22:15:00|3397.03|3396.53|3396.53|3396.03|3397.84|3397.34|3394.83|3394.33|220
1756333200000|2025-08-27 22:20:00|3396.39|3396.09|3396.42|3395.92|3396.69|3396.33|3395.85|3395.35|138
1756333500000|2025-08-27 22:25:00|3396.25|3395.95|3396.55|3396.05|3396.9|3396.46|3396.25|3395.91|115
1756333800000|2025-08-27 22:30:00|3396.98|3396.48|3397.34|3397.04|3397.53|3397.2|3396.06|3395.63|148
1756334100000|2025-08-27 22:35:00|3397.35|3397.05|3397.08|3396.58|3397.83|3397.53|3396.11|3395.61|243
1756334400000|2025-08-27 22:40:00|3396.89|3396.59|3397.23|3396.93|3397.34|3396.94|3396.24|3395.74|111
1756334700000|2025-08-27 22:45:00|3397.24|3396.94|3396.31|3395.81|3397.42|3397.12|3396.3|3395.81|105
1756335000000|2025-08-27 22:50:00|3396.36|3395.86|3396.67|3396.17|3396.92|3396.43|3396.34|3395.86|72
1756335300000|2025-08-27 22:55:00|3396.51|3396.01|3395.86|3395.36|3396.53|3396.03|3395.72|3395.32|91
1756335600000|2025-08-27 23:00:00|3395.85|3395.35|3398.23|3397.73|3398.53|3398.03|3395.85|3395.35|229
1756335900000|2025-08-27 23:05:00|3398.28|3397.78|3397.55|3397.05|3399.05|3398.75|3397.53|3397.03|198
1756336200000|2025-08-27 23:10:00|3397.46|3396.96|3397.96|3397.66|3398.5|3398.06|3397.4|3396.93|88
1756336500000|2025-08-27 23:15:00|3397.95|3397.45|3398.1|3397.8|3398.68|3398.22|3397.76|3397.26|134
1756336800000|2025-08-27 23:20:00|3398.08|3397.78|3398.25|3397.75|3398.81|3398.31|3397.82|3397.38|101
1756337100000|2025-08-27 23:25:00|3398.14|3397.84|3398.5|3398|3398.72|3398.22|3397.57|3397.08|129
1756337400000|2025-08-27 23:30:00|3398.43|3398.13|3398.83|3398.53|3399.6|3399.16|3398.43|3398.1|201
1756337700000|2025-08-27 23:35:00|3398.98|3398.48|3398.58|3398.28|3399.01|3398.71|3398.1|3397.6|136
1756338000000|2025-08-27 23:40:00|3398.56|3398.26|3398.91|3398.61|3399.33|3398.83|3398.25|3397.81|129
1756338300000|2025-08-27 23:45:00|3399.02|3398.72|3396.36|3395.86|3399.42|3399.12|3396.21|3395.71|197
1756338600000|2025-08-27 23:50:00|3396.1|3395.6|3396.25|3395.95|3397.63|3397.13|3396.1|3395.6|288
1756338900000|2025-08-27 23:55:00|3396.26|3395.96|3395.86|3395.36|3396.47|3396.17|3395.2|3394.82|181
1756339200000|2025-08-28 00:00:00|3395.87|3395.37|3396.77|3396.47|3397.28|3396.78|3395.87|3395.37|266
1756339500000|2025-08-28 00:05:00|3396.66|3396.36|3395|3394.7|3397.64|3397.27|3394.85|3394.55|437
1756339800000|2025-08-28 00:10:00|3394.99|3394.69|3395.05|3394.55|3395.63|3395.33|3394.89|3394.44|205
1756340100000|2025-08-28 00:15:00|3395.12|3394.62|3396.47|3396.17|3396.65|3396.23|3394.99|3394.55|231
1756340400000|2025-08-28 00:20:00|3396.44|3396.14|3397.78|3397.28|3398.36|3397.99|3396.44|3396.12|323
1756340700000|2025-08-28 00:25:00|3397.77|3397.27|3395.68|3395.38|3397.85|3397.48|3395.62|3395.12|239
1756341000000|2025-08-28 00:30:00|3395.66|3395.36|3396.45|3395.95|3396.89|3396.47|3395.28|3394.98|351
1756341300000|2025-08-28 00:35:00|3396.47|3395.97|3396.17|3395.67|3396.53|3396.03|3395.21|3394.78|307
1756341600000|2025-08-28 00:40:00|3396.05|3395.55|3397.43|3396.93|3397.77|3397.47|3395.49|3394.99|244
1756341900000|2025-08-28 00:45:00|3397.59|3397.09|3396.33|3395.83|3398.2|3397.85|3396.27|3395.77|294
1756342200000|2025-08-28 00:50:00|3396.25|3395.75|3393.69|3393.19|3396.34|3395.84|3393.34|3392.88|434
1756342500000|2025-08-28 00:55:00|3393.75|3393.25|3392.31|3391.81|3393.75|3393.25|3391.67|3391.17|512
1756342800000|2025-08-28 01:00:00|3392.26|3391.76|3392.06|3391.56|3392.58|3392.08|3390.39|3389.89|892
1756343100000|2025-08-28 01:05:00|3392.05|3391.55|3390.93|3390.43|3392.23|3391.73|3389.9|3389.4|579
1756343400000|2025-08-28 01:10:00|3391.06|3390.56|3391.23|3390.73|3393.48|3392.98|3390.06|3389.56|547
1756343700000|2025-08-28 01:15:00|3391.18|3390.68|3391|3390.5|3391.41|3390.91|3389.88|3389.38|444
1756344000000|2025-08-28 01:20:00|3390.92|3390.42|3389.62|3389.12|3391.25|3390.75|3387.77|3387.27|799
1756344300000|2025-08-28 01:25:00|3389.66|3389.16|3388.71|3388.21|3389.96|3389.46|3387.81|3387.31|378
1756344600000|2025-08-28 01:30:00|3388.7|3388.2|3388.27|3387.77|3389.93|3389.43|3387.93|3387.43|602
1756344900000|2025-08-28 01:35:00|3388.22|3387.72|3386.94|3386.64|3389.38|3388.98|3386.03|3385.53|656
1756345200000|2025-08-28 01:40:00|3386.89|3386.59|3386.8|3386.3|3387.68|3387.18|3386.27|3385.86|554
1756345500000|2025-08-28 01:45:00|3386.98|3386.48|3386.51|3386.01|3387.34|3386.84|3386.17|3385.67|387
1756345800000|2025-08-28 01:50:00|3386.47|3385.97|3386.33|3385.83|3387.16|3386.7|3386.14|3385.64|307
1756346100000|2025-08-28 01:55:00|3386.25|3385.75|3386.57|3386.07|3387.2|3386.71|3386.07|3385.57|309
1756346400000|2025-08-28 02:00:00|3386.35|3385.85|3387.18|3386.68|3388.71|3388.21|3386.24|3385.74|363
1756346700000|2025-08-28 02:05:00|3387.08|3386.58|3385.92|3385.42|3387.45|3386.95|3385.92|3385.42|412
1756347000000|2025-08-28 02:10:00|3385.95|3385.45|3386.81|3386.31|3387.79|3387.29|3384.94|3384.52|773
1756347300000|2025-08-28 02:15:00|3386.78|3386.28|3387.71|3387.21|3387.92|3387.42|3386.64|3386.15|415
1756347600000|2025-08-28 02:20:00|3387.72|3387.22|3387.04|3386.54|3388.37|3387.87|3385.95|3385.65|323
1756347900000|2025-08-28 02:25:00|3387.05|3386.55|3387.11|3386.61|3387.3|3386.8|3386.08|3385.58|233
1756348200000|2025-08-28 02:30:00|3387.05|3386.55|3386.23|3385.93|3387.29|3386.79|3386.18|3385.85|404
1756348500000|2025-08-28 02:35:00|3386.26|3385.96|3387.54|3387.04|3387.95|3387.45|3384.67|3384.18|504
1756348800000|2025-08-28 02:40:00|3387.66|3387.16|3388.77|3388.27|3388.81|3388.31|3387.31|3386.81|465
1756349100000|2025-08-28 02:45:00|3388.57|3388.07|3390.88|3390.38|3391|3390.5|3388.14|3387.64|387
1756349400000|2025-08-28 02:50:00|3390.81|3390.31|3390.93|3390.43|3390.93|3390.54|3389.61|3389.12|418
1756349700000|2025-08-28 02:55:00|3390.89|3390.39|3391.89|3391.39|3391.89|3391.39|3390.33|3389.84|271
1756350000000|2025-08-28 03:00:00|3391.93|3391.43|3391.8|3391.3|3392.41|3391.91|3390.68|3390.18|437
1756350300000|2025-08-28 03:05:00|3391.83|3391.33|3392.19|3391.89|3393.04|3392.54|3391.48|3391.14|395
1756350600000|2025-08-28 03:10:00|3392.17|3391.87|3391.95|3391.45|3392.97|3392.47|3391.58|3391.26|259
1756350900000|2025-08-28 03:15:00|3392.06|3391.56|3391.67|3391.17|3392.65|3392.15|3391.02|3390.67|276
1756351200000|2025-08-28 03:20:00|3391.66|3391.36|3391.12|3390.62|3391.7|3391.36|3390.45|3389.95|290
1756351500000|2025-08-28 03:25:00|3391.07|3390.57|3390.81|3390.31|3391.22|3390.72|3390.39|3389.89|225
1756351800000|2025-08-28 03:30:00|3390.77|3390.27|3391.13|3390.63|3391.61|3391.11|3390.5|3390.2|209
1756352100000|2025-08-28 03:35:00|3391.06|3390.56|3391.55|3391.25|3392.15|3391.85|3390.85|3390.35|209
1756352400000|2025-08-28 03:40:00|3391.5|3391.2|3390.31|3389.81|3391.76|3391.46|3390.25|3389.75|196
1756352700000|2025-08-28 03:45:00|3390.28|3389.78|3389.74|3389.24|3391.06|3390.56|3389.29|3388.83|271
1756353000000|2025-08-28 03:50:00|3389.7|3389.2|3389.92|3389.42|3390.47|3389.97|3389.21|3388.71|288
1756353300000|2025-08-28 03:55:00|3390|3389.5|3390.27|3389.77|3390.8|3390.3|3389.96|3389.46|210
1756353600000|2025-08-28 04:00:00|3390.2|3389.7|3389.37|3388.87|3390.36|3389.86|3389.17|3388.87|176
1756353900000|2025-08-28 04:05:00|3389.26|3388.76|3389.43|3388.93|3390.02|3389.52|3389.05|3388.55|180
1756354200000|2025-08-28 04:10:00|3389.42|3388.92|3390.06|3389.56|3390.44|3389.96|3389.42|3388.92|175
1756354500000|2025-08-28 04:15:00|3390.05|3389.55|3391.06|3390.56|3391.23|3390.73|3390|3389.5|221
1756354800000|2025-08-28 04:20:00|3391.15|3390.65|3391.41|3390.91|3391.71|3391.22|3390.76|3390.36|190
1756355100000|2025-08-28 04:25:00|3391.35|3390.85|3391.31|3391.01|3392.27|3391.92|3391.17|3390.72|267
1756355400000|2025-08-28 04:30:00|3391.29|3390.99|3391.85|3391.35|3391.85|3391.41|3390.45|3389.96|234
1756355700000|2025-08-28 04:35:00|3391.73|3391.23|3392.22|3391.72|3392.74|3392.28|3391.54|3391.12|297
1756356000000|2025-08-28 04:40:00|3392.27|3391.77|3391.61|3391.31|3392.27|3391.85|3390.97|3390.47|217
1756356300000|2025-08-28 04:45:00|3391.64|3391.34|3390.98|3390.68|3391.65|3391.35|3390.53|3390.23|197
1756356600000|2025-08-28 04:50:00|3390.97|3390.67|3390.96|3390.46|3391.36|3391.06|3390.52|3390.17|201
1756356900000|2025-08-28 04:55:00|3390.94|3390.44|3390.61|3390.31|3390.96|3390.6|3389.91|3389.47|460
1756357200000|2025-08-28 05:00:00|3390.62|3390.32|3390.03|3389.73|3390.76|3390.34|3389.89|3389.5|186
1756357500000|2025-08-28 05:05:00|3389.95|3389.65|3391.19|3390.69|3391.2|3390.72|3389.75|3389.43|179
1756357800000|2025-08-28 05:10:00|3390.88|3390.58|3390.26|3389.96|3391.21|3390.71|3389.89|3389.41|233
1756358100000|2025-08-28 05:15:00|3390.39|3389.89|3390.51|3390.01|3390.72|3390.29|3389.98|3389.61|196
1756358400000|2025-08-28 05:20:00|3390.58|3390.08|3390.09|3389.59|3390.9|3390.4|3389.67|3389.36|244
1756358700000|2025-08-28 05:25:00|3390|3389.5|3390.9|3390.4|3391.2|3390.7|3389.78|3389.48|353
1756359000000|2025-08-28 05:30:00|3391.01|3390.51|3390.13|3389.63|3391.17|3390.77|3390.12|3389.63|608
1756359300000|2025-08-28 05:35:00|3390.14|3389.64|3390.1|3389.8|3390.66|3390.29|3389.87|3389.53|356
1756359600000|2025-08-28 05:40:00|3390.09|3389.79|3388.41|3388.11|3390.11|3389.81|3387.75|3387.45|586
1756359900000|2025-08-28 05:45:00|3388.4|3388.1|3388.6|3388.1|3388.91|3388.48|3387.94|3387.51|439
1756360200000|2025-08-28 05:50:00|3388.64|3388.14|3389.03|3388.53|3389.18|3388.68|3387.93|3387.55|450
1756360500000|2025-08-28 05:55:00|3389.01|3388.51|3389.75|3389.25|3389.75|3389.25|3388.65|3388.28|332
1756360800000|2025-08-28 06:00:00|3389.67|3389.37|3391.62|3391.12|3391.96|3391.57|3389.44|3389.14|609
1756361100000|2025-08-28 06:05:00|3391.52|3391.22|3391.8|3391.5|3392.93|3392.63|3391.43|3391.13|581
1756361400000|2025-08-28 06:10:00|3391.78|3391.48|3391.1|3390.6|3391.78|3391.48|3389.77|3389.44|589
1756361700000|2025-08-28 06:15:00|3391.09|3390.59|3389.74|3389.24|3391.17|3390.71|3389.14|3388.84|545
1756362000000|2025-08-28 06:20:00|3389.58|3389.28|3391.89|3391.39|3392.19|3391.84|3389.55|3389.25|608
1756362300000|2025-08-28 06:25:00|3392.07|3391.57|3390.55|3390.25|3392.07|3391.76|3389.85|3389.49|691
1756362600000|2025-08-28 06:30:00|3390.71|3390.21|3391.29|3390.79|3391.68|3391.18|3390.05|3389.65|289
1756362900000|2025-08-28 06:35:00|3391.27|3390.77|3394.05|3393.75|3394.66|3394.36|3390.88|3390.58|567
1756363200000|2025-08-28 06:40:00|3393.99|3393.69|3395.41|3394.91|3395.65|3395.15|3393.95|3393.59|522
1756363500000|2025-08-28 06:45:00|3395.38|3394.88|3394.76|3394.46|3395.82|3395.44|3394.03|3393.57|421
1756363800000|2025-08-28 06:50:00|3394.73|3394.43|3395.13|3394.63|3395.74|3395.44|3394.49|3393.99|402
1756364100000|2025-08-28 06:55:00|3395.18|3394.68|3395.51|3395.01|3395.96|3395.63|3394.61|3394.18|421
1756364400000|2025-08-28 07:00:00|3395.25|3394.95|3394.97|3394.47|3396.74|3396.39|3394.62|3394.32|631
1756364700000|2025-08-28 07:05:00|3394.96|3394.46|3395.46|3395.16|3395.78|3395.28|3393.92|3393.42|478
1756365000000|2025-08-28 07:10:00|3395.49|3395.19|3396.83|3396.53|3397.44|3396.94|3394.89|3394.59|532
1756365300000|2025-08-28 07:15:00|3396.85|3396.55|3396.14|3395.64|3397.95|3397.45|3396.04|3395.54|633
1756365600000|2025-08-28 07:20:00|3396.13|3395.63|3395.38|3394.88|3397.26|3396.95|3395.36|3394.88|527
1756365900000|2025-08-28 07:25:00|3395.31|3394.81|3395.38|3395.08|3396|3395.5|3394.51|3394.13|439
1756366200000|2025-08-28 07:30:00|3395.3|3395|3395.03|3394.53|3396.07|3395.64|3394.23|3393.8|524
1756366500000|2025-08-28 07:35:00|3394.99|3394.49|3394.4|3394.1|3395.09|3394.59|3393.79|3393.29|406
1756366800000|2025-08-28 07:40:00|3394.37|3394.07|3395.03|3394.73|3395.96|3395.66|3394.17|3393.68|366
1756367100000|2025-08-28 07:45:00|3395.05|3394.75|3394.53|3394.03|3395.56|3395.26|3394.39|3393.89|312
1756367400000|2025-08-28 07:50:00|3394.51|3394.01|3395.65|3395.35|3396.21|3395.91|3394.48|3393.98|314
1756367700000|2025-08-28 07:55:00|3395.6|3395.3|3396.11|3395.81|3396.39|3396.09|3395.2|3394.9|318
1756368000000|2025-08-28 08:00:00|3396.06|3395.76|3397.43|3396.93|3397.43|3396.93|3395.03|3394.53|524
1756368300000|2025-08-28 08:05:00|3397.33|3396.83|3395.68|3395.38|3397.55|3397.25|3395.27|3394.82|584
1756368600000|2025-08-28 08:10:00|3395.59|3395.29|3394.7|3394.4|3395.97|3395.5|3394.15|3393.85|430
1756368900000|2025-08-28 08:15:00|3394.68|3394.38|3395.53|3395.03|3396|3395.5|3394.33|3394.03|398
1756369200000|2025-08-28 08:20:00|3395.61|3395.11|3395.58|3395.08|3396.27|3395.77|3394.98|3394.53|275
1756369500000|2025-08-28 08:25:00|3395.57|3395.07|3395.75|3395.25|3396.74|3396.44|3394.72|3394.4|438
1756369800000|2025-08-28 08:30:00|3395.64|3395.14|3397.37|3396.87|3397.53|3397.19|3395.45|3394.95|422
1756370100000|2025-08-28 08:35:00|3397.39|3397.09|3399.74|3399.24|3400.12|3399.71|3396.98|3396.66|731
1756370400000|2025-08-28 08:40:00|3399.68|3399.38|3398.65|3398.35|3400.49|3400.19|3398.33|3398.03|657
1756370700000|2025-08-28 08:45:00|3398.66|3398.36|3401.05|3400.75|3401.4|3400.92|3398.63|3398.33|534
1756371000000|2025-08-28 08:50:00|3401.07|3400.77|3400.39|3400.09|3401.16|3400.78|3399.68|3399.27|613
1756371300000|2025-08-28 08:55:00|3400.29|3399.99|3400.82|3400.52|3401.52|3401.02|3400.2|3399.71|464
1756371600000|2025-08-28 09:00:00|3400.9|3400.6|3401.37|3401.07|3401.79|3401.45|3400.55|3400.05|480
1756371900000|2025-08-28 09:05:00|3401.42|3401.12|3400.8|3400.5|3401.55|3401.25|3400.58|3400.12|435
1756372200000|2025-08-28 09:10:00|3400.85|3400.55|3400.95|3400.65|3401.34|3401.04|3400.29|3399.99|339
1756372500000|2025-08-28 09:15:00|3401.09|3400.79|3400.99|3400.49|3401.74|3401.26|3400.58|3400.08|344
1756372800000|2025-08-28 09:20:00|3401.03|3400.53|3400.65|3400.35|3401.23|3400.86|3400.61|3400.16|258
1756373100000|2025-08-28 09:25:00|3400.52|3400.22|3399.46|3398.96|3401.21|3400.91|3399.41|3398.96|379
1756373400000|2025-08-28 09:30:00|3399.53|3399.03|3399.53|3399.23|3399.94|3399.5|3398.8|3398.42|595
1756373700000|2025-08-28 09:35:00|3399.6|3399.3|3399.93|3399.63|3400.65|3400.15|3399.2|3398.85|292
1756374000000|2025-08-28 09:40:00|3399.88|3399.58|3399.48|3399.18|3400.43|3400.13|3399.44|3399.14|270
1756374300000|2025-08-28 09:45:00|3399.45|3399.15|3399.78|3399.48|3399.95|3399.65|3398.94|3398.62|274
1756374600000|2025-08-28 09:50:00|3399.76|3399.46|3400.55|3400.25|3400.55|3400.25|3399.34|3399.04|334
1756374900000|2025-08-28 09:55:00|3400.5|3400.2|3399.39|3399.09|3400.5|3400.2|3399.38|3398.91|269
1756375200000|2025-08-28 10:00:00|3399.45|3399.15|3396.77|3396.27|3399.74|3399.24|3396.56|3396.12|742
1756375500000|2025-08-28 10:05:00|3396.74|3396.24|3395.86|3395.36|3396.87|3396.48|3394.53|3394.03|936
1756375800000|2025-08-28 10:10:00|3395.85|3395.35|3395.8|3395.3|3396.69|3396.19|3394.9|3394.6|740
1756376100000|2025-08-28 10:15:00|3395.82|3395.32|3395.37|3395.07|3396.41|3395.94|3395|3394.7|673
1756376400000|2025-08-28 10:20:00|3395.38|3395.08|3395.47|3395.17|3395.88|3395.4|3394.8|3394.45|433
1756376700000|2025-08-28 10:25:00|3395.45|3395.15|3397.04|3396.74|3397.39|3396.91|3395.25|3394.95|488
1756377000000|2025-08-28 10:30:00|3397.05|3396.75|3397.09|3396.59|3398.7|3398.4|3396.77|3396.47|646
1756377300000|2025-08-28 10:35:00|3397.08|3396.58|3396.09|3395.79|3397.09|3396.61|3395.48|3395.02|386
1756377600000|2025-08-28 10:40:00|3396.08|3395.78|3397.32|3396.82|3397.84|3397.34|3395.53|3395.23|390
1756377900000|2025-08-28 10:45:00|3397.4|3396.9|3397.68|3397.38|3398.1|3397.8|3397.17|3396.73|366
1756378200000|2025-08-28 10:50:00|3397.46|3397.16|3397.6|3397.3|3397.7|3397.35|3396.34|3395.98|383
1756378500000|2025-08-28 10:55:00|3397.58|3397.28|3397.18|3396.68|3397.59|3397.29|3396.66|3396.36|297
1756378800000|2025-08-28 11:00:00|3397.1|3396.6|3398.31|3397.81|3398.4|3397.9|3397.02|3396.56|455
1756379100000|2025-08-28 11:05:00|3398.33|3397.83|3397.05|3396.75|3398.49|3398.06|3396.52|3396.12|380
1756379400000|2025-08-28 11:10:00|3396.83|3396.53|3397.78|3397.48|3397.84|3397.51|3396.45|3395.95|268
1756379700000|2025-08-28 11:15:00|3397.84|3397.54|3399.21|3398.71|3399.43|3398.93|3397.47|3397.17|369
1756380000000|2025-08-28 11:20:00|3399.2|3398.7|3401.6|3401.1|3401.88|3401.58|3399.01|3398.59|572
1756380300000|2025-08-28 11:25:00|3401.58|3401.08|3404.7|3404.2|3404.81|3404.31|3401.55|3401.08|838
1756380600000|2025-08-28 11:30:00|3404.71|3404.21|3405.71|3405.41|3408.09|3407.6|3404.24|3403.8|1120
1756380900000|2025-08-28 11:35:00|3405.76|3405.46|3406.36|3405.86|3407.2|3406.72|3404.15|3403.65|1065
1756381200000|2025-08-28 11:40:00|3406.34|3405.84|3404.9|3404.6|3406.74|3406.36|3404.31|3404.01|758
1756381500000|2025-08-28 11:45:00|3404.88|3404.58|3405.5|3405.2|3406.33|3405.93|3404.88|3404.48|504
1756381800000|2025-08-28 11:50:00|3405.48|3405.18|3406.07|3405.57|3406.19|3405.74|3404.95|3404.51|465
1756382100000|2025-08-28 11:55:00|3406.09|3405.59|3404.15|3403.85|3406.3|3405.99|3404.09|3403.59|489
1756382400000|2025-08-28 12:00:00|3404.14|3403.84|3405.65|3405.15|3405.76|3405.26|3404|3403.53|640
1756382700000|2025-08-28 12:05:00|3405.84|3405.34|3408.17|3407.67|3408.61|3408.31|3405.7|3405.2|856
1756383000000|2025-08-28 12:10:00|3408.05|3407.55|3406.63|3406.33|3408.96|3408.66|3406.36|3406.05|749
1756383300000|2025-08-28 12:15:00|3406.87|3406.57|3408.21|3407.91|3408.62|3408.22|3406.87|3406.43|564
1756383600000|2025-08-28 12:20:00|3408.25|3407.95|3407.86|3407.36|3408.64|3408.34|3406.91|3406.61|751
1756383900000|2025-08-28 12:25:00|3407.9|3407.4|3407.79|3402.79|3408.47|3407.97|3406.38|3402.76|650
1756384200000|2025-08-28 12:30:00|3407.29|3402.29|3404.19|3403.69|3408.62|3406.15|3401.49|3400.31|1563
1756384500000|2025-08-28 12:35:00|3404.1|3403.6|3402.51|3402.21|3405.24|3404.74|3401.88|3401.38|1148
1756384800000|2025-08-28 12:40:00|3402.52|3402.22|3403.01|3402.51|3405.1|3404.6|3401.73|3401.23|1030
1756385100000|2025-08-28 12:45:00|3402.93|3402.43|3400.31|3400.01|3403.5|3403|3399.07|3398.75|1051
1756385400000|2025-08-28 12:50:00|3400.29|3399.99|3399.62|3399.12|3401.26|3400.84|3398.39|3398.03|1069
1756385700000|2025-08-28 12:55:00|3399.65|3399.15|3397.53|3397.23|3400.49|3399.99|3397.39|3396.96|970
1756386000000|2025-08-28 13:00:00|3397.49|3397.19|3399.74|3399.24|3400.51|3400.05|3397.06|3396.73|1235
1756386300000|2025-08-28 13:05:00|3399.75|3399.25|3397.16|3396.66|3400.97|3400.47|3394.69|3394.39|1379
1756386600000|2025-08-28 13:10:00|3397.11|3396.61|3398.78|3398.28|3399.89|3399.39|3397.11|3396.61|912
1756386900000|2025-08-28 13:15:00|3398.83|3398.33|3401.72|3401.22|3401.92|3401.42|3398.64|3398.14|851
1756387200000|2025-08-28 13:20:00|3401.74|3401.24|3404.37|3404.07|3405.75|3405.45|3401.09|3400.79|1327
1756387500000|2025-08-28 13:25:00|3404.3|3404|3404.74|3404.24|3405.51|3405.01|3403.27|3402.77|926
1756387800000|2025-08-28 13:30:00|3405.08|3404.78|3406.47|3405.97|3407|3406.5|3403.6|3403.3|1383
1756388100000|2025-08-28 13:35:00|3406.4|3405.9|3404.86|3404.36|3406.9|3406.6|3401.94|3401.52|1409
1756388400000|2025-08-28 13:40:00|3404.92|3404.42|3406.03|3405.53|3407.98|3407.58|3404.86|3404.4|1245
1756388700000|2025-08-28 13:45:00|3405.94|3405.44|3408|3407.5|3408.46|3408.16|3404.53|3404.18|1249
1756389000000|2025-08-28 13:50:00|3407.99|3407.49|3409.97|3409.67|3410.56|3410.22|3407.84|3407.4|1491
1756389300000|2025-08-28 13:55:00|3409.91|3409.61|3407.93|3407.43|3410.61|3410.31|3407.72|3407.22|1220
1756389600000|2025-08-28 14:00:00|3407.78|3407.28|3410.06|3409.56|3410.6|3410.1|3406.69|3406.19|1262
1756389900000|2025-08-28 14:05:00|3410.03|3409.53|3409.84|3409.34|3410.65|3410.35|3408.35|3407.87|1014
1756390200000|2025-08-28 14:10:00|3409.9|3409.4|3411.64|3411.14|3412.23|3411.73|3409.72|3409.22|1034
1756390500000|2025-08-28 14:15:00|3411.66|3411.16|3410.5|3410.2|3412.1|3411.8|3410.05|3409.65|968
1756390800000|2025-08-28 14:20:00|3410.63|3410.33|3409.85|3409.55|3410.89|3410.59|3407.65|3407.35|1099
1756391100000|2025-08-28 14:25:00|3409.9|3409.6|3411.22|3410.72|3412.32|3412.02|3409.41|3409.11|899
1756391400000|2025-08-28 14:30:00|3410.86|3410.56|3411.46|3410.96|3411.94|3411.57|3410|3409.7|882
1756391700000|2025-08-28 14:35:00|3411.44|3411.14|3411.49|3411.19|3412.01|3411.56|3410.02|3409.52|872
1756392000000|2025-08-28 14:40:00|3411.51|3411.21|3411.93|3411.63|3413.98|3413.53|3410.95|3410.59|1268
1756392300000|2025-08-28 14:45:00|3411.96|3411.66|3412.08|3411.58|3413.13|3412.74|3411.28|3410.78|826
1756392600000|2025-08-28 14:50:00|3412.09|3411.59|3411.81|3411.51|3412.41|3412.06|3410.68|3410.29|787
1756392900000|2025-08-28 14:55:00|3411.86|3411.36|3412.33|3412.03|3413.15|3412.76|3411.56|3411.06|676
1756393200000|2025-08-28 15:00:00|3412.32|3412.02|3411.8|3411.5|3413.28|3412.78|3411.47|3411.16|665
1756393500000|2025-08-28 15:05:00|3411.82|3411.52|3411.28|3410.98|3412.87|3412.57|3411.22|3410.85|641
1756393800000|2025-08-28 15:10:00|3411.48|3411.18|3411.68|3411.38|3412.46|3412.16|3411.2|3410.71|519
1756394100000|2025-08-28 15:15:00|3411.69|3411.39|3409.55|3409.25|3411.91|3411.61|3409.43|3409.05|877
1756394400000|2025-08-28 15:20:00|3409.49|3409.19|3407.96|3407.66|3409.49|3409.19|3405.73|3405.43|1112
1756394700000|2025-08-28 15:25:00|3408|3407.7|3407|3406.5|3409.09|3408.59|3406.51|3406.01|714
1756395000000|2025-08-28 15:30:00|3406.98|3406.48|3407.83|3407.53|3407.87|3407.53|3404.93|3404.63|720
1756395300000|2025-08-28 15:35:00|3407.76|3407.46|3407.06|3406.56|3408.07|3407.75|3406.65|3406.35|610
1756395600000|2025-08-28 15:40:00|3407.05|3406.55|3406.84|3406.34|3407.65|3407.15|3405.86|3405.4|504
1756395900000|2025-08-28 15:45:00|3406.73|3406.43|3408.77|3408.47|3408.97|3408.52|3406.52|3406.22|614
1756396200000|2025-08-28 15:50:00|3408.72|3408.42|3410.06|3409.76|3410.61|3410.31|3408.65|3408.35|661
1756396500000|2025-08-28 15:55:00|3410.05|3409.75|3411.18|3410.88|3411.28|3410.98|3409.4|3409.1|483
1756396800000|2025-08-28 16:00:00|3411.28|3410.98|3410.51|3410.21|3412.14|3411.84|3410.32|3410|678
1756397100000|2025-08-28 16:05:00|3410.48|3410.18|3411.85|3411.55|3412.22|3411.92|3409.98|3409.5|529
1756397400000|2025-08-28 16:10:00|3411.88|3411.58|3414.04|3413.74|3414.65|3414.35|3411.87|3411.51|893
1756397700000|2025-08-28 16:15:00|3414.03|3413.73|3414.09|3413.59|3414.8|3414.46|3413.67|3413.17|693
1756398000000|2025-08-28 16:20:00|3414.15|3413.65|3415.28|3414.98|3415.97|3415.47|3413.9|3413.41|639
1756398300000|2025-08-28 16:25:00|3415.25|3414.95|3415.81|3415.31|3415.94|3415.46|3414.35|3414.02|666
1756398600000|2025-08-28 16:30:00|3415.84|3415.34|3417.08|3416.58|3417.62|3417.22|3415.8|3415.3|892
1756398900000|2025-08-28 16:35:00|3417.11|3416.61|3415.28|3414.78|3417.54|3417.04|3415.19|3414.69|600
1756399200000|2025-08-28 16:40:00|3415.27|3414.77|3414.91|3414.61|3415.62|3415.32|3414.53|3414.12|702
1756399500000|2025-08-28 16:45:00|3414.89|3414.59|3417.11|3416.61|3418.31|3417.83|3414.46|3414.05|763
1756399800000|2025-08-28 16:50:00|3417.59|3417.09|3416.28|3415.98|3417.6|3417.1|3416.13|3415.65|408
1756400100000|2025-08-28 16:55:00|3416.36|3416.06|3415.64|3415.34|3416.74|3416.44|3415.25|3414.95|348
1756400400000|2025-08-28 17:00:00|3415.6|3415.3|3416.95|3416.65|3417.09|3416.79|3415.11|3414.61|542
1756400700000|2025-08-28 17:05:00|3416.93|3416.63|3416.11|3415.81|3417.27|3416.84|3415.64|3415.34|541
1756401000000|2025-08-28 17:10:00|3416.13|3415.83|3415.69|3415.39|3416.66|3416.28|3415.62|3415.24|463
1756401300000|2025-08-28 17:15:00|3415.7|3415.4|3415.93|3415.63|3416.62|3416.32|3415.43|3415|406
1756401600000|2025-08-28 17:20:00|3415.87|3415.57|3415.48|3415.18|3415.88|3415.58|3414.74|3414.44|411
1756401900000|2025-08-28 17:25:00|3415.55|3415.25|3415.33|3415.03|3416.66|3416.35|3415.04|3414.72|611
1756402200000|2025-08-28 17:30:00|3415.34|3415.04|3416|3415.7|3416.64|3416.34|3415.34|3415.04|462
1756402500000|2025-08-28 17:35:00|3416.11|3415.81|3415.67|3415.37|3416.34|3416.04|3415.29|3414.86|355
1756402800000|2025-08-28 17:40:00|3415.68|3415.38|3416.41|3416.11|3416.55|3416.25|3415.39|3415.09|353
1756403100000|2025-08-28 17:45:00|3416.36|3416.06|3416.64|3416.34|3416.92|3416.54|3415.88|3415.58|464
1756403400000|2025-08-28 17:50:00|3416.68|3416.38|3418.59|3418.29|3419.14|3418.84|3416.38|3416.08|796
1756403700000|2025-08-28 17:55:00|3418.53|3418.23|3418.09|3417.79|3418.66|3418.36|3417.68|3417.37|585
1756404000000|2025-08-28 18:00:00|3418.16|3417.86|3418.49|3418.19|3418.62|3418.32|3417.62|3417.32|507
1756404300000|2025-08-28 18:05:00|3418.48|3418.18|3418.44|3417.94|3418.69|3418.26|3417.64|3417.24|424
1756404600000|2025-08-28 18:10:00|3418.35|3418.05|3418.2|3417.9|3418.69|3418.3|3417.82|3417.52|368
1756404900000|2025-08-28 18:15:00|3418.29|3417.99|3418.85|3418.55|3419.1|3418.68|3418.13|3417.83|460
1756405200000|2025-08-28 18:20:00|3418.84|3418.54|3417.78|3417.48|3418.85|3418.55|3417.77|3417.37|417
1756405500000|2025-08-28 18:25:00|3417.79|3417.49|3418.57|3418.27|3418.68|3418.38|3417.38|3416.91|373
1756405800000|2025-08-28 18:30:00|3418.58|3418.28|3418.75|3418.45|3419.04|3418.65|3418.1|3417.73|394
1756406100000|2025-08-28 18:35:00|3418.64|3418.34|3418.74|3418.44|3418.96|3418.66|3418.08|3417.78|323
1756406400000|2025-08-28 18:40:00|3418.76|3418.46|3418.88|3418.58|3418.97|3418.67|3418.39|3418.04|337
1756406700000|2025-08-28 18:45:00|3418.87|3418.57|3418.2|3417.9|3419.43|3419.05|3417.88|3417.58|377
1756407000000|2025-08-28 18:50:00|3418.17|3417.87|3420.48|3420.18|3420.51|3420.21|3418.14|3417.84|651
1756407300000|2025-08-28 18:55:00|3420.46|3420.16|3420.13|3419.83|3420.5|3420.2|3419.54|3419.19|556
1756407600000|2025-08-28 19:00:00|3420.23|3419.93|3419.95|3419.45|3420.58|3420.28|3419.82|3419.34|436
1756407900000|2025-08-28 19:05:00|3419.96|3419.46|3419.05|3418.75|3420.18|3419.88|3418.88|3418.58|460
1756408200000|2025-08-28 19:10:00|3419.01|3418.71|3418.78|3418.48|3419.62|3419.16|3418.44|3417.97|338
1756408500000|2025-08-28 19:15:00|3418.76|3418.46|3419.9|3419.6|3420.27|3419.86|3418.72|3418.28|588
1756408800000|2025-08-28 19:20:00|3419.88|3419.58|3419.38|3418.88|3420.22|3419.81|3419.16|3418.81|517
1756409100000|2025-08-28 19:25:00|3419.33|3419.03|3419.48|3419.18|3420.12|3419.82|3419.17|3418.83|452
1756409400000|2025-08-28 19:30:00|3419.56|3419.26|3419.22|3418.92|3419.76|3419.46|3418.36|3417.86|655
1756409700000|2025-08-28 19:35:00|3419.2|3418.9|3418.29|3417.99|3419.46|3418.99|3418|3417.6|460
1756410000000|2025-08-28 19:40:00|3418.33|3417.83|3418.65|3418.35|3418.74|3418.44|3418.28|3417.83|444
1756410300000|2025-08-28 19:45:00|3418.68|3418.38|3420.32|3420.02|3420.68|3420.38|3418.6|3418.3|705
1756410600000|2025-08-28 19:50:00|3420.31|3420.01|3422.14|3421.84|3422.39|3422.02|3419.91|3419.41|1043
1756410900000|2025-08-28 19:55:00|3422.12|3421.82|3422.19|3421.89|3423.59|3423.21|3421.57|3421.27|1222
1756411200000|2025-08-28 20:00:00|3422.47|3422.17|3419.87|3419.37|3422.56|3422.26|3419.87|3419.37|585
1756411500000|2025-08-28 20:05:00|3419.96|3419.46|3420.29|3419.99|3421.25|3420.75|3419.96|3419.46|368
1756411800000|2025-08-28 20:10:00|3420.3|3420|3419.58|3419.28|3420.81|3420.51|3419.48|3419.02|395
1756412100000|2025-08-28 20:15:00|3419.64|3419.34|3417.79|3417.49|3419.86|3419.56|3417.57|3417.27|412
1756412400000|2025-08-28 20:20:00|3417.82|3417.52|3417.56|3417.26|3418.18|3417.88|3417.45|3416.95|489
1756412700000|2025-08-28 20:25:00|3417.5|3417.2|3417.52|3417.22|3418.13|3417.83|3417.26|3416.96|326
1756413000000|2025-08-28 20:30:00|3417.48|3417.18|3417.76|3417.46|3417.92|3417.53|3417.08|3416.78|347
1756413300000|2025-08-28 20:35:00|3417.7|3417.4|3417.4|3416.9|3417.77|3417.47|3417.04|3416.74|265
1756413600000|2025-08-28 20:40:00|3417.36|3416.86|3416.81|3416.31|3417.42|3416.92|3416.79|3416.29|198
1756413900000|2025-08-28 20:45:00|3416.87|3416.37|3417.21|3416.71|3417.36|3416.86|3416.73|3416.23|184
1756414200000|2025-08-28 20:50:00|3417.24|3416.74|3417.9|3417.4|3417.92|3417.42|3417.01|3416.54|101
1756414500000|2025-08-28 20:55:00|3417.88|3417.38|3416.77|3416.27|3417.88|3417.38|3416.47|3415.97|336
1756418400000|2025-08-28 22:00:00|3418.95|3416.45|3418.15|3415.65|3420.35|3417.35|3418.05|3414.66|152
1756418700000|2025-08-28 22:05:00|3418.25|3415.1|3418.55|3415.48|3418.75|3415.9|3418.05|3414.71|117
1756419000000|2025-08-28 22:10:00|3418.45|3415.7|3418.35|3416.02|3418.95|3416.94|3417.38|3415.2|160
1756419300000|2025-08-28 22:15:00|3418.29|3416.11|3417.73|3417.23|3418.55|3417.44|3417.45|3415.3|61
1756419600000|2025-08-28 22:20:00|3417.86|3417.36|3417.8|3417.3|3418.85|3417.73|3417.77|3415.9|103
1756419900000|2025-08-28 22:25:00|3417.79|3417.29|3417.5|3415.3|3418.15|3417.34|3416.52|3415.3|46
1756420200000|2025-08-28 22:30:00|3417.63|3415.5|3416.31|3415.81|3418.25|3416.09|3416.21|3414.5|169
1756420500000|2025-08-28 22:35:00|3416.38|3415.88|3416.68|3416.18|3417.49|3416.3|3416|3414.56|184
1756420800000|2025-08-28 22:40:00|3416.64|3416.14|3416.65|3416.15|3416.81|3416.37|3416.14|3415.64|156
1756421100000|2025-08-28 22:45:00|3416.62|3416.12|3416.6|3416.1|3416.87|3416.37|3416.45|3415.95|123
1756421400000|2025-08-28 22:50:00|3416.62|3416.12|3416.75|3416.25|3416.78|3416.28|3416.37|3415.87|110
1756421700000|2025-08-28 22:55:00|3416.74|3416.24|3417.13|3416.63|3417.54|3417.04|3416.71|3416.21|99
1756422000000|2025-08-28 23:00:00|3417.08|3416.58|3416.59|3416.09|3417.48|3416.98|3416.59|3416.09|96
1756422300000|2025-08-28 23:05:00|3416.6|3416.1|3416.31|3415.81|3416.91|3416.41|3416.28|3415.78|93
1756422600000|2025-08-28 23:10:00|3416.42|3415.92|3416.48|3415.98|3416.85|3416.35|3416.23|3415.73|100
1756422900000|2025-08-28 23:15:00|3416.42|3415.92|3416.76|3416.26|3417.16|3416.66|3416.4|3415.9|92
1756423200000|2025-08-28 23:20:00|3416.69|3416.19|3416.92|3416.42|3417.19|3416.69|3416.57|3416.07|74
1756423500000|2025-08-28 23:25:00|3416.9|3416.4|3416.16|3415.66|3416.9|3416.4|3415.9|3415.4|71
1756423800000|2025-08-28 23:30:00|3416.21|3415.71|3415.88|3415.38|3416.78|3416.28|3415.76|3415.26|83
1756424100000|2025-08-28 23:35:00|3415.84|3415.34|3415.56|3415.06|3416.32|3415.82|3415.49|3414.99|81
1756424400000|2025-08-28 23:40:00|3415.55|3415.05|3415.7|3415.2|3415.96|3415.46|3415.5|3415|144
1756424700000|2025-08-28 23:45:00|3415.75|3415.25|3415.89|3415.39|3416.21|3415.71|3415.3|3414.8|212
1756425000000|2025-08-28 23:50:00|3415.93|3415.43|3415.81|3415.51|3416.05|3415.64|3415.34|3414.84|121
1756425300000|2025-08-28 23:55:00|3415.8|3415.5|3415.02|3414.52|3415.91|3415.56|3414.95|3414.45|194
1756425600000|2025-08-29 00:00:00|3414.93|3414.43|3416.49|3415.99|3416.56|3416.26|3414.88|3414.38|349
1756425900000|2025-08-29 00:05:00|3416.53|3416.03|3417.21|3416.71|3417.65|3417.27|3415.92|3415.42|412
1756426200000|2025-08-29 00:10:00|3417.26|3416.76|3417.67|3417.37|3417.94|3417.58|3416.89|3416.59|232
1756426500000|2025-08-29 00:15:00|3417.64|3417.34|3415.58|3415.08|3418.36|3417.9|3415.55|3415.05|411
1756426800000|2025-08-29 00:20:00|3415.55|3415.05|3413.91|3413.41|3415.58|3415.18|3413.8|3413.3|398
1756427100000|2025-08-29 00:25:00|3414|3413.5|3415.03|3414.53|3415.04|3414.59|3413.15|3412.66|289
1756427400000|2025-08-29 00:30:00|3415.02|3414.52|3413.94|3413.64|3415.69|3415.19|3413.86|3413.45|355
1756427700000|2025-08-29 00:35:00|3413.99|3413.69|3414.74|3414.24|3414.86|3414.56|3413.7|3413.28|191
1756428000000|2025-08-29 00:40:00|3414.63|3414.13|3413.89|3413.59|3414.9|3414.4|3413.53|3413.09|263
1756428300000|2025-08-29 00:45:00|3413.97|3413.67|3414.15|3413.65|3415.05|3414.67|3413.28|3412.95|415
1756428600000|2025-08-29 00:50:00|3414.18|3413.68|3414.86|3414.36|3415.3|3414.8|3413.92|3413.42|394
1756428900000|2025-08-29 00:55:00|3414.87|3414.37|3413.88|3413.38|3415.64|3415.17|3413.74|3413.24|327
1756429200000|2025-08-29 01:00:00|3413.87|3413.37|3412.48|3412.18|3414.01|3413.51|3412.36|3412.06|623
1756429500000|2025-08-29 01:05:00|3412.55|3412.25|3412.43|3412.13|3413.44|3412.97|3411.53|3411.04|540
1756429800000|2025-08-29 01:10:00|3412.48|3412.18|3412.26|3411.76|3412.92|3412.45|3411.71|3411.21|488
1756430100000|2025-08-29 01:15:00|3412.2|3411.7|3411.7|3411.2|3413.16|3412.66|3411.46|3411.1|516
1756430400000|2025-08-29 01:20:00|3411.69|3411.19|3411.07|3410.57|3411.97|3411.47|3410.75|3410.37|455
1756430700000|2025-08-29 01:25:00|3411.08|3410.58|3410.65|3410.35|3412.16|3411.66|3410.2|3409.7|317
1756431000000|2025-08-29 01:30:00|3410.71|3410.41|3409.89|3409.59|3411.04|3410.63|3409.85|3409.55|478
1756431300000|2025-08-29 01:35:00|3409.83|3409.53|3408.43|3407.93|3410.73|3410.23|3408.04|3407.54|695
1756431600000|2025-08-29 01:40:00|3408.53|3408.03|3410.96|3410.46|3411.23|3410.73|3408.36|3407.97|558
1756431900000|2025-08-29 01:45:00|3410.99|3410.49|3410.53|3410.03|3411.28|3410.86|3409.76|3409.45|491
1756432200000|2025-08-29 01:50:00|3410.52|3410.02|3410.43|3409.93|3411.26|3410.76|3409.5|3409.17|463
1756432500000|2025-08-29 01:55:00|3410.44|3409.94|3410.51|3410.01|3410.93|3410.43|3409.67|3409.37|392
1756432800000|2025-08-29 02:00:00|3410.45|3409.95|3412.19|3411.69|3412.41|3411.91|3410.32|3409.93|555
1756433100000|2025-08-29 02:05:00|3412.14|3411.64|3412.59|3412.09|3412.93|3412.43|3411.21|3410.82|343
1756433400000|2025-08-29 02:10:00|3412.58|3412.08|3413.31|3412.81|3413.39|3412.89|3411.84|3411.49|408
1756433700000|2025-08-29 02:15:00|3413.19|3412.69|3412.52|3412.02|3413.44|3412.98|3411.79|3411.29|324
1756434000000|2025-08-29 02:20:00|3412.54|3412.04|3413.09|3412.59|3413.65|3413.15|3412.16|3411.66|277
1756434300000|2025-08-29 02:25:00|3413.35|3412.85|3412.17|3411.87|3413.77|3413.39|3412.13|3411.65|193
1756434600000|2025-08-29 02:30:00|3412.18|3411.68|3412.46|3411.96|3413.24|3412.94|3412.18|3411.68|346
1756434900000|2025-08-29 02:35:00|3412.48|3411.98|3412.92|3412.42|3413.51|3413.14|3412.43|3411.98|230
1756435200000|2025-08-29 02:40:00|3412.91|3412.41|3413.62|3413.32|3414.2|3413.7|3412.35|3411.85|299
1756435500000|2025-08-29 02:45:00|3413.63|3413.33|3413.03|3412.53|3414|3413.62|3412.25|3411.75|401
1756435800000|2025-08-29 02:50:00|3413.04|3412.54|3412.47|3411.97|3413.97|3413.5|3412.18|3411.88|360
1756436100000|2025-08-29 02:55:00|3412.5|3412|3411.9|3411.4|3412.57|3412.09|3411.42|3410.92|353
1756436400000|2025-08-29 03:00:00|3411.88|3411.38|3412.26|3411.76|3412.73|3412.23|3410.88|3410.58|355
1756436700000|2025-08-29 03:05:00|3412.28|3411.78|3412.15|3411.65|3412.59|3412.09|3411.57|3411.07|221
1756437000000|2025-08-29 03:10:00|3412.13|3411.63|3410.49|3409.99|3412.5|3412|3410.09|3409.59|321
1756437300000|2025-08-29 03:15:00|3410.36|3409.86|3411.45|3410.95|3411.62|3411.12|3410.23|3409.73|453
1756437600000|2025-08-29 03:20:00|3411.36|3410.86|3411.9|3411.4|3412.25|3411.75|3411.21|3410.71|133
1756437900000|2025-08-29 03:25:00|3411.87|3411.37|3412.24|3411.74|3412.74|3412.24|3411.35|3411.05|204
1756438200000|2025-08-29 03:30:00|3412.18|3411.88|3411.48|3411.18|3412.28|3411.95|3411.24|3410.93|294
1756438500000|2025-08-29 03:35:00|3411.68|3411.19|3413.1|3412.6|3413.14|3412.64|3411.39|3411.09|180
1756438800000|2025-08-29 03:40:00|3413.16|3412.66|3412.7|3412.2|3414.15|3413.65|3412.64|3412.14|211
1756439100000|2025-08-29 03:45:00|3412.68|3412.18|3412.81|3412.31|3413.44|3412.94|3412.63|3412.13|111
1756439400000|2025-08-29 03:50:00|3412.82|3412.32|3412.31|3411.81|3413.02|3412.54|3411.93|3411.56|107
1756439700000|2025-08-29 03:55:00|3412.37|3411.87|3411.25|3410.95|3412.37|3411.87|3411.22|3410.88|196
1756440000000|2025-08-29 04:00:00|3411.19|3410.89|3409.76|3409.46|3411.75|3411.27|3409.25|3408.75|417
1756440300000|2025-08-29 04:05:00|3409.8|3409.5|3409.5|3409|3410.49|3410.11|3408.95|3408.65|555
1756440600000|2025-08-29 04:10:00|3409.34|3409.04|3409.81|3409.31|3410.27|3409.83|3408.91|3408.52|359
1756440900000|2025-08-29 04:15:00|3409.8|3409.3|3409.06|3408.56|3410.01|3409.58|3408.92|3408.42|275
1756441200000|2025-08-29 04:20:00|3409.04|3408.54|3409|3408.5|3409.09|3408.59|3407.95|3407.5|383
1756441500000|2025-08-29 04:25:00|3409.02|3408.52|3409|3408.5|3410.06|3409.58|3408.72|3408.42|227
1756441800000|2025-08-29 04:30:00|3408.64|3408.14|3409.04|3408.54|3409.53|3409.03|3408.63|3408.13|205
1756442100000|2025-08-29 04:35:00|3409.03|3408.53|3409.35|3408.85|3409.78|3409.28|3408.64|3408.14|211
1756442400000|2025-08-29 04:40:00|3409.36|3408.86|3408.91|3408.61|3409.62|3409.18|3408.76|3408.31|417
1756442700000|2025-08-29 04:45:00|3408.98|3408.48|3409.21|3408.71|3409.27|3408.89|3408.52|3408.07|177
1756443000000|2025-08-29 04:50:00|3409.18|3408.68|3408.93|3408.43|3409.85|3409.55|3408.66|3408.26|291
1756443300000|2025-08-29 04:55:00|3408.92|3408.42|3409.43|3408.93|3409.45|3408.95|3408.49|3408.06|213
1756443600000|2025-08-29 05:00:00|3409.27|3408.97|3408.6|3408.3|3409.75|3409.25|3408.56|3408.26|265
1756443900000|2025-08-29 05:05:00|3408.63|3408.33|3409.12|3408.62|3409.98|3409.63|3408.63|3408.29|305
1756444200000|2025-08-29 05:10:00|3408.98|3408.68|3408.27|3407.77|3409.2|3408.73|3408.08|3407.77|197
1756444500000|2025-08-29 05:15:00|3408.25|3407.75|3407.61|3407.31|3408.36|3407.86|3407.4|3406.9|218
1756444800000|2025-08-29 05:20:00|3407.63|3407.33|3408.19|3407.69|3408.19|3407.77|3407.12|3406.68|230
1756445100000|2025-08-29 05:25:00|3408.17|3407.67|3408.48|3407.98|3408.85|3408.35|3407.92|3407.62|235
1756445400000|2025-08-29 05:30:00|3408.47|3407.97|3409.57|3409.27|3409.68|3409.36|3408.35|3407.97|255
1756445700000|2025-08-29 05:35:00|3409.58|3409.28|3409.56|3409.26|3410.72|3410.22|3409|3408.5|322
1756446000000|2025-08-29 05:40:00|3409.5|3409.2|3409.95|3409.65|3410.21|3409.72|3408.17|3407.87|273
1756446300000|2025-08-29 05:45:00|3410.11|3409.61|3410.63|3410.33|3410.72|3410.33|3409.73|3409.35|254
1756446600000|2025-08-29 05:50:00|3410.67|3410.37|3410.77|3410.47|3411.05|3410.58|3409.9|3409.54|289
1756446900000|2025-08-29 05:55:00|3410.8|3410.5|3410.61|3410.11|3411.35|3410.85|3409.85|3409.38|309
1756447200000|2025-08-29 06:00:00|3410.54|3410.24|3412.92|3412.62|3413.08|3412.65|3410.47|3410.09|513
1756447500000|2025-08-29 06:05:00|3412.93|3412.63|3411.87|3411.37|3413.03|3412.63|3411.23|3410.74|349
1756447800000|2025-08-29 06:10:00|3411.76|3411.46|3411.88|3411.58|3412.44|3411.98|3411.36|3410.86|216
1756448100000|2025-08-29 06:15:00|3411.87|3411.57|3411.96|3411.66|3412.62|3412.12|3411.77|3411.44|187
1756448400000|2025-08-29 06:20:00|3411.98|3411.68|3411.81|3411.51|3412.61|3412.31|3411.37|3410.94|215
1756448700000|2025-08-29 06:25:00|3411.88|3411.38|3411.66|3411.36|3412.21|3411.9|3411.65|3411.35|216
1756449000000|2025-08-29 06:30:00|3411.67|3411.37|3411.35|3410.85|3411.93|3411.63|3410.81|3410.34|326
1756449300000|2025-08-29 06:35:00|3411.34|3410.84|3410.02|3409.72|3411.41|3411.11|3409.84|3409.54|273
1756449600000|2025-08-29 06:40:00|3410.11|3409.81|3409.95|3409.45|3410.57|3410.27|3408.16|3407.67|528
1756449900000|2025-08-29 06:45:00|3409.94|3409.44|3410.19|3409.89|3411.19|3410.89|3409.04|3408.74|369
1756450200000|2025-08-29 06:50:00|3410.38|3409.88|3410.53|3410.03|3410.76|3410.35|3409.44|3409.14|254
1756450500000|2025-08-29 06:55:00|3410.55|3410.05|3410.49|3410.19|3410.63|3410.33|3409.85|3409.43|246
1756450800000|2025-08-29 07:00:00|3410.5|3410|3412.11|3411.81|3412.95|3412.65|3410.04|3409.68|535
1756451100000|2025-08-29 07:05:00|3412.15|3411.85|3410.94|3410.64|3412.55|3412.25|3410.84|3410.54|304
1756451400000|2025-08-29 07:10:00|3410.95|3410.65|3410.32|3409.82|3411.38|3410.88|3410.32|3409.82|340
1756451700000|2025-08-29 07:15:00|3410.33|3409.83|3409.13|3408.83|3410.54|3410.14|3408.57|3408.24|781
1756452000000|2025-08-29 07:20:00|3409.32|3409.02|3408.46|3408.16|3409.74|3409.25|3407.65|3407.2|675
1756452300000|2025-08-29 07:25:00|3408.52|3408.22|3407.5|3407|3408.75|3408.28|3407.18|3406.68|761
1756452600000|2025-08-29 07:30:00|3407.49|3406.99|3407.42|3407.12|3408.81|3408.31|3406.9|3406.6|461
1756452900000|2025-08-29 07:35:00|3407.43|3407.13|3408.36|3407.86|3408.76|3408.26|3406.93|3406.63|452
1756453200000|2025-08-29 07:40:00|3408.41|3407.91|3409.93|3409.63|3410.63|3410.33|3408.2|3407.9|450
1756453500000|2025-08-29 07:45:00|3409.95|3409.65|3411.01|3410.51|3411.42|3410.92|3409.89|3409.42|566
1756453800000|2025-08-29 07:50:00|3411.06|3410.56|3411.92|3411.62|3412.12|3411.81|3410.07|3409.63|512
1756454100000|2025-08-29 07:55:00|3411.9|3411.6|3412.21|3411.71|3412.82|3412.52|3411.25|3410.81|778
1756454400000|2025-08-29 08:00:00|3412.26|3411.76|3413.09|3412.59|3413.52|3413.06|3411.7|3411.32|576
1756454700000|2025-08-29 08:05:00|3413.15|3412.65|3413.02|3412.52|3413.33|3412.92|3411.47|3411.01|606
1756455000000|2025-08-29 08:10:00|3412.98|3412.48|3414.29|3413.79|3414.43|3413.96|3412.71|3412.22|680
1756455300000|2025-08-29 08:15:00|3414.26|3413.76|3412.94|3412.64|3415.29|3414.86|3412.91|3412.61|575
1756455600000|2025-08-29 08:20:00|3412.99|3412.69|3412.53|3412.03|3413.86|3413.36|3412.42|3411.92|627
1756455900000|2025-08-29 08:25:00|3412.62|3412.12|3412.66|3412.36|3413.57|3413.07|3412.36|3411.86|375
1756456200000|2025-08-29 08:30:00|3412.69|3412.39|3413.27|3412.77|3414.17|3413.77|3412.69|3412.39|450
1756456500000|2025-08-29 08:35:00|3413.3|3412.8|3413.41|3412.91|3414.38|3414.06|3413.07|3412.65|428
1756456800000|2025-08-29 08:40:00|3413.39|3412.89|3413|3412.5|3413.58|3413.08|3412.34|3411.84|398
1756457100000|2025-08-29 08:45:00|3413.05|3412.55|3412.25|3411.75|3413.28|3412.87|3412.21|3411.75|345
1756457400000|2025-08-29 08:50:00|3412.51|3412.01|3411.67|3411.37|3412.51|3412.01|3410.6|3410.12|633
1756457700000|2025-08-29 08:55:00|3411.66|3411.36|3410.76|3410.46|3411.86|3411.36|3410.11|3409.77|689
1756458000000|2025-08-29 09:00:00|3410.75|3410.45|3410.46|3409.96|3411.07|3410.72|3409.28|3408.81|595
1756458300000|2025-08-29 09:05:00|3410.42|3409.92|3409.94|3409.44|3410.89|3410.42|3409.63|3409.15|478
1756458600000|2025-08-29 09:10:00|3409.92|3409.42|3409.77|3409.27|3410.1|3409.6|3408.98|3408.68|528
1756458900000|2025-08-29 09:15:00|3409.8|3409.3|3410.87|3410.37|3411.18|3410.82|3409.63|3409.13|469
1756459200000|2025-08-29 09:20:00|3410.9|3410.4|3410.29|3409.79|3411.48|3410.98|3409.7|3409.2|461
1756459500000|2025-08-29 09:25:00|3410.19|3409.69|3409.41|3408.91|3410.46|3410.07|3408.83|3408.33|378
1756459800000|2025-08-29 09:30:00|3409.27|3408.77|3408.09|3407.59|3409.41|3408.91|3407.94|3407.57|546
1756460100000|2025-08-29 09:35:00|3408.01|3407.51|3407.8|3407.5|3408.22|3407.92|3407.11|3406.81|483
1756460400000|2025-08-29 09:40:00|3407.73|3407.43|3408.17|3407.87|3409.32|3408.82|3407.38|3407.08|451
1756460700000|2025-08-29 09:45:00|3408.14|3407.84|3408.44|3407.94|3409.23|3408.73|3408.11|3407.81|391
1756461000000|2025-08-29 09:50:00|3408.49|3407.99|3407.81|3407.51|3408.94|3408.44|3407.38|3407.08|382
1756461300000|2025-08-29 09:55:00|3407.78|3407.48|3407.61|3407.11|3408.65|3408.25|3407.36|3406.94|443
1756461600000|2025-08-29 10:00:00|3407.64|3407.14|3406.98|3406.68|3408.2|3407.9|3406.66|3406.27|494
1756461900000|2025-08-29 10:05:00|3406.92|3406.62|3407.14|3406.64|3407.81|3407.47|3406.5|3406.2|477
1756462200000|2025-08-29 10:10:00|3407.06|3406.56|3407.06|3406.76|3409.22|3408.83|3406.99|3406.54|454
1756462500000|2025-08-29 10:15:00|3406.98|3406.68|3407.02|3406.72|3407.89|3407.59|3406.54|3406.1|508
1756462800000|2025-08-29 10:20:00|3407.05|3406.75|3406.74|3406.44|3407.33|3406.85|3406.17|3405.87|423
1756463100000|2025-08-29 10:25:00|3406.73|3406.43|3406.8|3406.5|3407.61|3407.11|3406.57|3406.23|465
1756463400000|2025-08-29 10:30:00|3406.79|3406.49|3406.88|3406.58|3407.16|3406.86|3405.85|3405.43|451
1756463700000|2025-08-29 10:35:00|3406.89|3406.59|3407.83|3407.53|3407.89|3407.59|3406.89|3406.59|320
1756464000000|2025-08-29 10:40:00|3408.04|3407.54|3407.46|3407.16|3408.07|3407.69|3407.33|3407.03|208
1756464300000|2025-08-29 10:45:00|3407.47|3407.17|3407.41|3407.11|3407.77|3407.36|3406.98|3406.68|184
1756464600000|2025-08-29 10:50:00|3407.36|3407.06|3405.56|3405.26|3407.43|3407.13|3405.46|3405.16|272
1756464900000|2025-08-29 10:55:00|3405.63|3405.33|3405.76|3405.46|3406.13|3405.83|3404.88|3404.58|497
1756465200000|2025-08-29 11:00:00|3405.8|3405.5|3405.96|3405.46|3406.49|3406.02|3405.34|3404.97|347
1756465500000|2025-08-29 11:05:00|3406.01|3405.51|3405.44|3404.94|3406.28|3405.81|3404.7|3404.36|429
1756465800000|2025-08-29 11:10:00|3405.41|3405.11|3405.19|3404.89|3405.47|3405.11|3404.46|3404.16|310
1756466100000|2025-08-29 11:15:00|3405.23|3404.93|3406.79|3406.29|3406.99|3406.69|3405.13|3404.83|527
1756466400000|2025-08-29 11:20:00|3406.78|3406.48|3405.94|3405.64|3407.27|3406.79|3405.19|3404.89|317
1756466700000|2025-08-29 11:25:00|3406.12|3405.62|3407.47|3407.17|3407.83|3407.35|3405.91|3405.61|456
1756467000000|2025-08-29 11:30:00|3407.49|3407.19|3408.58|3408.28|3408.7|3408.4|3407.21|3406.71|472
1756467300000|2025-08-29 11:35:00|3408.57|3408.27|3408.01|3407.51|3408.87|3408.57|3407.45|3407.09|458
1756467600000|2025-08-29 11:40:00|3408.07|3407.77|3408.31|3408.01|3408.61|3408.2|3407.46|3407|452
1756467900000|2025-08-29 11:45:00|3408.42|3408.12|3409.72|3409.22|3410.14|3409.84|3407.87|3407.57|521
1756468200000|2025-08-29 11:50:00|3409.73|3409.23|3410.93|3410.43|3411.64|3411.34|3409.44|3409.05|839
1756468500000|2025-08-29 11:55:00|3410.97|3410.47|3410.87|3410.57|3411.22|3410.86|3409.45|3409.15|682
1756468800000|2025-08-29 12:00:00|3410.91|3410.61|3410.27|3409.77|3411.16|3410.84|3409.92|3409.47|611
1756469100000|2025-08-29 12:05:00|3410.19|3409.69|3409.73|3409.43|3410.99|3410.51|3409.48|3409.11|503
1756469400000|2025-08-29 12:10:00|3409.76|3409.26|3408.93|3408.63|3410.23|3409.73|3408.56|3408.06|554
1756469700000|2025-08-29 12:15:00|3408.92|3408.62|3409.42|3409.12|3409.49|3409.19|3406.84|3406.54|664
1756470000000|2025-08-29 12:20:00|3409.47|3409.17|3409.34|3408.84|3411.32|3410.91|3408.42|3408.12|656
1756470300000|2025-08-29 12:25:00|3409.27|3408.77|3408.74|3408.24|3410.01|3409.62|3407.9|3407.56|692
1756470600000|2025-08-29 12:30:00|3408.85|3408.35|3412.05|3411.55|3413.15|3412.73|3408.59|3404.51|1478
1756470900000|2025-08-29 12:35:00|3412.07|3411.57|3413.34|3412.84|3413.91|3413.59|3411.67|3411.37|1432
1756471200000|2025-08-29 12:40:00|3413.5|3413|3412.78|3412.48|3414.74|3414.24|3412.49|3411.99|1166
1756471500000|2025-08-29 12:45:00|3412.76|3412.46|3415.32|3414.82|3415.9|3415.4|3412.66|3412.36|1150
1756471800000|2025-08-29 12:50:00|3415.34|3414.84|3415.59|3415.09|3415.83|3415.48|3414.11|3413.8|756
1756472100000|2025-08-29 12:55:00|3415.58|3415.08|3416.61|3416.31|3416.95|3416.65|3415.55|3415.05|864
1756472400000|2025-08-29 13:00:00|3416.69|3416.39|3417.68|3417.38|3418.59|3418.21|3416.69|3416.39|1004
1756472700000|2025-08-29 13:05:00|3417.67|3417.37|3415.53|3415.03|3417.95|3417.5|3413.91|3413.58|1077
1756473000000|2025-08-29 13:10:00|3415.48|3414.98|3419.22|3418.72|3419.54|3419.24|3414.61|3414.19|1116
1756473300000|2025-08-29 13:15:00|3419.23|3418.73|3418.56|3418.06|3420.59|3420.27|3418.08|3417.58|1149
1756473600000|2025-08-29 13:20:00|3418.54|3418.04|3418.38|3417.88|3419.48|3418.98|3418.2|3417.7|811
1756473900000|2025-08-29 13:25:00|3418.31|3417.81|3417.63|3417.33|3418.59|3418.29|3416.59|3416.13|756
1756474200000|2025-08-29 13:30:00|3417.55|3417.25|3421.27|3420.97|3421.63|3421.16|3417.55|3417.25|1272
1756474500000|2025-08-29 13:35:00|3421.29|3420.99|3423.42|3423.12|3424.22|3423.92|3420.87|3420.37|1598
1756474800000|2025-08-29 13:40:00|3423.43|3423.13|3424.59|3424.09|3426.64|3426.14|3423.42|3423.01|1312
1756475100000|2025-08-29 13:45:00|3424.57|3424.07|3425.29|3424.99|3426.11|3425.66|3423.6|3423.23|1378
1756475400000|2025-08-29 13:50:00|3425.51|3425.01|3426.6|3426.3|3427.26|3426.76|3425.09|3424.79|1266
1756475700000|2025-08-29 13:55:00|3426.7|3426.4|3428.74|3426.36|3429.41|3428.89|3426.53|3426.16|1074
1756476000000|2025-08-29 14:00:00|3425.29|3420.29|3431.53|3431.23|3432.65|3431.36|3425.29|3420.29|1546
1756476300000|2025-08-29 14:05:00|3431.43|3431.13|3432.56|3432.06|3433.6|3433.28|3429.39|3429.09|1762
1756476600000|2025-08-29 14:10:00|3432.59|3432.09|3435.47|3434.97|3437.37|3437.01|3432.54|3432.04|1743
1756476900000|2025-08-29 14:15:00|3435.42|3434.92|3433.38|3432.88|3437.06|3436.61|3432.58|3432.1|1506
1756477200000|2025-08-29 14:20:00|3433.55|3433.05|3434.69|3434.19|3435.91|3435.61|3433.29|3432.79|1084
1756477500000|2025-08-29 14:25:00|3434.5|3434|3436.11|3435.61|3436.47|3436.17|3434.33|3433.83|1098
1756477800000|2025-08-29 14:30:00|3436.16|3435.66|3437.55|3437.05|3439.77|3439.27|3436.16|3435.66|1530
1756478100000|2025-08-29 14:35:00|3437.45|3436.95|3438.38|3438.08|3440.52|3440.08|3437.03|3436.53|1260
1756478400000|2025-08-29 14:40:00|3438.41|3437.91|3436.33|3436.03|3439.37|3438.87|3436.29|3435.84|1066
1756478700000|2025-08-29 14:45:00|3436.32|3436.02|3437.62|3437.32|3438.1|3437.75|3433.43|3433.13|1478
1756479000000|2025-08-29 14:50:00|3437.72|3437.42|3438.22|3437.72|3439.37|3438.92|3436.51|3436.01|1187
1756479300000|2025-08-29 14:55:00|3438.23|3437.73|3441.13|3440.83|3441.46|3440.99|3437.78|3437.28|1258
1756479600000|2025-08-29 15:00:00|3441.09|3440.79|3440.96|3440.46|3441.78|3441.28|3439.93|3439.43|1094
1756479900000|2025-08-29 15:05:00|3440.97|3440.47|3440.79|3440.49|3441.9|3441.6|3439.13|3438.65|1159
1756480200000|2025-08-29 15:10:00|3440.77|3440.47|3442.73|3442.23|3443.01|3442.57|3440.41|3440.02|809
1756480500000|2025-08-29 15:15:00|3442.55|3442.25|3445.13|3444.83|3446.11|3445.61|3442.55|3442.25|1863
1756480800000|2025-08-29 15:20:00|3445.11|3444.81|3445.15|3444.85|3446.5|3446.07|3444.23|3443.9|1285
1756481100000|2025-08-29 15:25:00|3445.2|3444.9|3445.2|3444.7|3445.42|3445.1|3442.59|3442.11|940
1756481400000|2025-08-29 15:30:00|3445.25|3444.75|3444.87|3444.37|3446.42|3446.02|3444.43|3443.93|872
1756481700000|2025-08-29 15:35:00|3444.83|3444.33|3446.35|3445.85|3446.62|3446.12|3444.83|3444.33|689
1756482000000|2025-08-29 15:40:00|3446.28|3445.78|3447.31|3446.81|3448.04|3447.58|3445.05|3444.55|916
1756482300000|2025-08-29 15:45:00|3447.29|3446.79|3446.28|3445.78|3448.11|3447.61|3446.15|3445.74|937
1756482600000|2025-08-29 15:50:00|3446.29|3445.79|3446.67|3446.37|3447.98|3447.48|3446.29|3445.79|1060
1756482900000|2025-08-29 15:55:00|3446.66|3446.36|3445.81|3445.31|3447.89|3447.59|3445.17|3444.67|1081
1756483200000|2025-08-29 16:00:00|3445.77|3445.27|3446.2|3445.9|3447.71|3447.35|3444.38|3444.03|1209
1756483500000|2025-08-29 16:05:00|3446.17|3445.87|3446.32|3446.02|3448.51|3448.21|3445.42|3444.92|967
1756483800000|2025-08-29 16:10:00|3446.31|3446.01|3444.42|3443.92|3446.9|3446.4|3444.24|3443.74|1045
1756484100000|2025-08-29 16:15:00|3444.4|3443.9|3442.92|3442.42|3445.5|3445.12|3442.42|3441.94|1112
1756484400000|2025-08-29 16:20:00|3442.91|3442.41|3445.69|3445.19|3446.19|3445.76|3442.82|3442.32|908
1756484700000|2025-08-29 16:25:00|3445.72|3445.22|3445.54|3445.04|3446.65|3446.27|3445.04|3444.55|579
1756485000000|2025-08-29 16:30:00|3445.69|3445.19|3447.32|3446.82|3447.43|3447.13|3445.44|3444.94|573
1756485300000|2025-08-29 16:35:00|3447.31|3447.01|3446.76|3446.46|3448.01|3447.51|3446.67|3446.2|802
1756485600000|2025-08-29 16:40:00|3446.73|3446.43|3447.34|3447.04|3447.34|3447.04|3445.6|3445.21|768
1756485900000|2025-08-29 16:45:00|3447.29|3446.99|3446.41|3446.11|3447.52|3447.15|3446.22|3445.83|539
1756486200000|2025-08-29 16:50:00|3446.37|3446.07|3448.18|3447.88|3448.44|3448.01|3446.37|3446.02|887
1756486500000|2025-08-29 16:55:00|3448.17|3447.87|3449.25|3448.95|3449.44|3449.14|3448.06|3447.76|1060
1756486800000|2025-08-29 17:00:00|3449.16|3448.86|3449.11|3448.81|3450.4|3450.04|3448.4|3448.09|889
1756487100000|2025-08-29 17:05:00|3449.13|3448.83|3447.89|3447.59|3450.09|3449.71|3447.89|3447.59|682
1756487400000|2025-08-29 17:10:00|3447.91|3447.41|3447.92|3447.42|3448.86|3448.45|3447.54|3447.07|655
1756487700000|2025-08-29 17:15:00|3447.8|3447.3|3449.71|3449.41|3450.3|3450|3446.85|3446.35|725
1756488000000|2025-08-29 17:20:00|3449.72|3449.42|3449.07|3448.77|3450.37|3450.05|3448.81|3448.51|657
1756488300000|2025-08-29 17:25:00|3449.1|3448.8|3448.24|3447.94|3449.69|3449.39|3447.89|3447.46|801
1756488600000|2025-08-29 17:30:00|3448.22|3447.72|3447.35|3446.85|3448.6|3448.13|3447.19|3446.75|581
1756488900000|2025-08-29 17:35:00|3447.24|3446.94|3446.14|3445.84|3447.87|3447.37|3446.14|3445.69|442
1756489200000|2025-08-29 17:40:00|3446.11|3445.81|3444.74|3444.44|3446.3|3446|3444|3443.61|840
1756489500000|2025-08-29 17:45:00|3444.81|3444.51|3441.43|3441.13|3445.31|3444.95|3441.34|3441.04|690
1756489800000|2025-08-29 17:50:00|3441.53|3441.23|3443.99|3443.49|3444.01|3443.7|3441.5|3441.2|615
1756490100000|2025-08-29 17:55:00|3444.01|3443.51|3444.35|3443.85|3445.55|3445.05|3443.65|3443.21|555
1756490400000|2025-08-29 18:00:00|3444.37|3443.87|3442.12|3441.82|3444.81|3444.33|3441.77|3441.27|654
1756490700000|2025-08-29 18:05:00|3442.19|3441.89|3442.75|3442.25|3443.1|3442.72|3441.53|3441.14|618
1756491000000|2025-08-29 18:10:00|3442.77|3442.27|3443.14|3442.64|3443.14|3442.75|3441.11|3440.67|527
1756491300000|2025-08-29 18:15:00|3443.03|3442.73|3443.63|3443.33|3444.24|3443.79|3442.92|3442.44|395
1756491600000|2025-08-29 18:20:00|3443.62|3443.32|3444.42|3444.12|3444.96|3444.66|3442.76|3442.46|440
1756491900000|2025-08-29 18:25:00|3444.48|3444.18|3444.78|3444.48|3445.79|3445.49|3444.48|3444.18|487
1756492200000|2025-08-29 18:30:00|3444.76|3444.46|3444.42|3444.12|3445.49|3445.19|3444.24|3443.94|406
1756492500000|2025-08-29 18:35:00|3444.43|3444.13|3445.2|3444.9|3446.06|3445.76|3444.41|3443.99|421
1756492800000|2025-08-29 18:40:00|3445.19|3444.89|3444.32|3444.02|3445.19|3444.89|3443.77|3443.36|431
1756493100000|2025-08-29 18:45:00|3444.25|3443.95|3445.51|3445.21|3445.51|3445.21|3443.92|3443.62|340
1756493400000|2025-08-29 18:50:00|3445.5|3445.2|3443.27|3442.97|3445.7|3445.4|3443.26|3442.96|451
1756493700000|2025-08-29 18:55:00|3443.28|3442.98|3442.98|3442.68|3444.47|3444.17|3442.86|3442.56|480
1756494000000|2025-08-29 19:00:00|3442.87|3442.57|3443.57|3443.07|3443.64|3443.14|3442.08|3441.58|482
1756494300000|2025-08-29 19:05:00|3443.52|3443.02|3443.29|3442.79|3444.42|3443.92|3443|3442.5|393
1756494600000|2025-08-29 19:10:00|3443.3|3442.8|3444.39|3444.09|3444.72|3444.42|3443.17|3442.69|439
1756494900000|2025-08-29 19:15:00|3444.4|3444.1|3444.45|3444.15|3445.94|3445.64|3444.04|3443.63|530
1756495200000|2025-08-29 19:20:00|3444.55|3444.25|3444.41|3444.11|3445.4|3445.1|3444.1|3443.8|477
1756495500000|2025-08-29 19:25:00|3444.34|3444.04|3444.53|3444.03|3445|3444.7|3443.96|3443.66|402
1756495800000|2025-08-29 19:30:00|3444.55|3444.05|3446.2|3445.9|3446.52|3446.02|3443.74|3443.41|578
1756496100000|2025-08-29 19:35:00|3446.21|3445.91|3447.03|3446.53|3447.25|3446.75|3445.6|3445.3|749
1756496400000|2025-08-29 19:40:00|3447.01|3446.51|3448.27|3447.97|3448.42|3448.12|3446.26|3445.96|956
1756496700000|2025-08-29 19:45:00|3448.21|3447.91|3450.5|3450.2|3450.69|3450.39|3447.8|3447.45|1194
1756497000000|2025-08-29 19:50:00|3450.45|3450.15|3453.57|3453.07|3454.3|3453.91|3450.45|3450.15|1337
1756497300000|2025-08-29 19:55:00|3453.58|3453.08|3452.9|3452.6|3454.05|3453.56|3452.37|3451.87|1105
1756497600000|2025-08-29 20:00:00|3452.93|3452.63|3447.87|3447.37|3454.4|3452.65|3446.39|3445.19|912
1756497900000|2025-08-29 20:05:00|3447.84|3447.34|3447.36|3446.86|3448.91|3448.55|3447.03|3446.53|581
1756498200000|2025-08-29 20:10:00|3447.37|3446.87|3447.37|3447.07|3448|3447.7|3445.89|3445.54|325
1756498500000|2025-08-29 20:15:00|3447.36|3447.06|3447.7|3447.2|3447.95|3447.45|3446.81|3446.31|341
1756498800000|2025-08-29 20:20:00|3447.76|3447.26|3448.62|3448.12|3449.47|3448.97|3447.76|3447.26|348
1756499100000|2025-08-29 20:25:00|3448.59|3448.09|3450.34|3449.84|3450.87|3450.37|3448.47|3447.97|381
1756499400000|2025-08-29 20:30:00|3450.36|3449.86|3448.05|3447.55|3450.36|3450.03|3448.03|3447.53|280
1756499700000|2025-08-29 20:35:00|3448.03|3447.53|3448.65|3448.15|3449.02|3448.52|3447.33|3446.83|280
1756500000000|2025-08-29 20:40:00|3448.6|3448.1|3449.7|3449.2|3449.81|3449.31|3448.03|3447.53|287
1756500300000|2025-08-29 20:45:00|3449.69|3449.19|3448.1|3447.6|3449.71|3449.21|3447.91|3447.41|238
1756500600000|2025-08-29 20:50:00|3448.12|3447.62|3448.45|3447.95|3448.75|3448.25|3447.94|3447.44|236
1756500900000|2025-08-29 20:55:00|3448.48|3447.98|3448.52|3448.02|3449.26|3448.76|3447.44|3446.94|305
1756677600000|2025-08-31 22:00:00|3446.24|3445.74|3445.74|3445.24|3448.86|3446.37|3443.23|3442.15|593
1756677900000|2025-08-31 22:05:00|3447.89|3445.15|3443.54|3443.04|3447.89|3445.83|3442.81|3442.31|455
1756678200000|2025-08-31 22:10:00|3443.49|3442.99|3447.68|3445.67|3447.96|3447.46|3443.3|3442.8|469
1756678500000|2025-08-31 22:15:00|3446.18|3445.68|3446.83|3446.33|3447.65|3447.15|3445.74|3445.24|228
1756678800000|2025-08-31 22:20:00|3446.73|3446.23|3447.37|3446.87|3447.37|3446.87|3445.79|3445.29|201
1756679100000|2025-08-31 22:25:00|3447.42|3446.92|3448.67|3448.17|3449.12|3448.62|3447.18|3446.68|343
1756679400000|2025-08-31 22:30:00|3448.53|3448.03|3451.69|3451.19|3451.84|3451.34|3447.69|3446.72|415
1756679700000|2025-08-31 22:35:00|3451.63|3451.13|3450.66|3450.16|3453.91|3452.43|3450.57|3450.07|330
1756680000000|2025-08-31 22:40:00|3450.84|3450.34|3450.27|3449.77|3451|3450.5|3449.06|3448.6|405
1756680300000|2025-08-31 22:45:00|3450.32|3449.82|3449.94|3449.44|3450.52|3450.02|3449.5|3449.06|223
1756680600000|2025-08-31 22:50:00|3450.14|3449.64|3450.55|3450.05|3450.99|3450.49|3449.75|3449.25|225
1756680900000|2025-08-31 22:55:00|3450.48|3449.98|3450.41|3449.91|3450.78|3450.28|3450.08|3449.58|146
1756681200000|2025-08-31 23:00:00|3450.54|3450.04|3450.91|3450.41|3451.2|3450.7|3450.01|3449.51|230
1756681500000|2025-08-31 23:05:00|3450.94|3450.44|3450.3|3449.8|3451.43|3450.93|3450.24|3449.74|150
1756681800000|2025-08-31 23:10:00|3450.29|3449.79|3449.05|3448.55|3450.3|3449.8|3448.89|3448.39|189
1756682100000|2025-08-31 23:15:00|3449.07|3448.57|3447.4|3446.9|3449.08|3448.58|3447.29|3446.79|138
1756682400000|2025-08-31 23:20:00|3447.43|3446.93|3447.5|3447.2|3448.25|3447.75|3447.42|3446.92|168
1756682700000|2025-08-31 23:25:00|3447.45|3447.15|3447.23|3446.73|3447.71|3447.39|3447.06|3446.56|140
1756683000000|2025-08-31 23:30:00|3447.21|3446.71|3447.27|3446.77|3447.66|3447.16|3446.7|3446.2|158
1756683300000|2025-08-31 23:35:00|3447.24|3446.74|3446.13|3445.63|3447.28|3446.78|3445.83|3445.33|186
1756683600000|2025-08-31 23:40:00|3446.23|3445.73|3445.78|3445.28|3446.49|3445.99|3444.99|3444.49|182
1756683900000|2025-08-31 23:45:00|3445.83|3445.33|3446.98|3446.48|3447.74|3447.24|3445.6|3445.1|362
1756684200000|2025-08-31 23:50:00|3447.46|3446.96|3449.19|3448.69|3450.08|3449.58|3446.08|3445.58|395
1756684500000|2025-08-31 23:55:00|3449.14|3448.64|3448.58|3448.08|3449.33|3449.03|3447.94|3447.44|260
1756684800000|2025-09-01 00:00:00|3448.32|3447.82|3445.05|3444.55|3448.35|3447.85|3444.51|3444.01|607
1756685100000|2025-09-01 00:05:00|3444.85|3444.35|3444.35|3443.85|3445.58|3445.12|3443.75|3443.25|438
1756685400000|2025-09-01 00:10:00|3444.41|3443.91|3443.92|3443.62|3444.69|3444.23|3443.76|3443.26|306
1756685700000|2025-09-01 00:15:00|3444.05|3443.55|3444.46|3443.96|3445.12|3444.62|3443.9|3443.48|344
1756686000000|2025-09-01 00:20:00|3444.09|3443.79|3444.45|3443.95|3445.73|3445.23|3443.75|3443.25|248
1756686300000|2025-09-01 00:25:00|3444.41|3443.91|3445.86|3445.36|3446.24|3445.8|3443.23|3442.73|368
1756686600000|2025-09-01 00:30:00|3445.89|3445.39|3445.03|3444.53|3446.35|3445.85|3444.33|3443.87|268
1756686900000|2025-09-01 00:35:00|3445.01|3444.51|3444.8|3444.3|3445.18|3444.71|3444.22|3443.72|235
1756687200000|2025-09-01 00:40:00|3444.92|3444.42|3443.93|3443.43|3445.66|3445.19|3443.47|3442.97|453
1756687500000|2025-09-01 00:45:00|3443.9|3443.4|3443.94|3443.64|3444.47|3443.97|3443.18|3442.75|272
1756687800000|2025-09-01 00:50:00|3443.87|3443.57|3443.28|3442.98|3444.16|3443.8|3442.97|3442.6|380
1756688100000|2025-09-01 00:55:00|3443.22|3442.72|3444.38|3444.08|3444.71|3444.21|3443.15|3442.69|292
1756688400000|2025-09-01 01:00:00|3444.6|3444.1|3443.44|3442.94|3445.55|3445.25|3442.71|3442.21|765
1756688700000|2025-09-01 01:05:00|3443.66|3443.16|3440.89|3440.39|3444.15|3443.65|3440.28|3439.78|734
1756689000000|2025-09-01 01:10:00|3440.82|3440.32|3440.1|3439.6|3441.19|3440.69|3439.1|3438.6|711
1756689300000|2025-09-01 01:15:00|3440.08|3439.58|3439.87|3439.37|3440.96|3440.55|3439.45|3438.95|477
1756689600000|2025-09-01 01:20:00|3439.82|3439.32|3439.19|3438.69|3439.88|3439.38|3438.51|3438.02|472
1756689900000|2025-09-01 01:25:00|3438.88|3438.58|3439.47|3438.97|3439.83|3439.33|3437.15|3436.65|663
1756690200000|2025-09-01 01:30:00|3439.42|3438.92|3441.79|3441.29|3442.83|3442.33|3438.53|3438.23|776
1756690500000|2025-09-01 01:35:00|3441.8|3441.3|3442.29|3441.99|3442.3|3441.99|3439.93|3439.63|614
1756690800000|2025-09-01 01:40:00|3442.3|3442|3447.19|3446.69|3447.26|3446.76|3442.05|3441.55|961
1756691100000|2025-09-01 01:45:00|3447.16|3446.66|3448.69|3448.39|3450.53|3450.03|3446.49|3445.99|1108
1756691400000|2025-09-01 01:50:00|3448.82|3448.52|3449.88|3449.38|3451.79|3451.29|3448.5|3448.2|1048
1756691700000|2025-09-01 01:55:00|3449.75|3449.25|3457.74|3457.24|3459.37|3458.87|3449.58|3449.08|1241
1756692000000|2025-09-01 02:00:00|3457.81|3457.31|3458.19|3457.89|3459.19|3458.72|3455.21|3454.71|1163
1756692300000|2025-09-01 02:05:00|3458.22|3457.92|3467|3466.5|3472.6|3470.86|3458.12|3457.62|1734
1756692600000|2025-09-01 02:10:00|3466.98|3466.48|3458.59|3458.29|3468.09|3467.59|3458.36|3457.56|1487
1756692900000|2025-09-01 02:15:00|3458.64|3458.34|3460.37|3459.87|3461.78|3461.28|3456.16|3455.65|1250
1756693200000|2025-09-01 02:20:00|3460.38|3459.88|3462.09|3461.59|3463.22|3462.72|3458.25|3457.75|961
1756693500000|2025-09-01 02:25:00|3462.17|3461.67|3466.4|3465.9|3469.57|3469.07|3462.03|3461.53|1357
1756693800000|2025-09-01 02:30:00|3466.59|3466.09|3469.2|3468.7|3469.33|3468.83|3465.85|3465.35|1202
1756694100000|2025-09-01 02:35:00|3469.19|3468.69|3471.8|3471.3|3472.55|3472.05|3468.31|3467.81|1541
1756694400000|2025-09-01 02:40:00|3471.76|3471.26|3475.71|3475.21|3476.72|3476.39|3471.48|3470.98|1518
1756694700000|2025-09-01 02:45:00|3475.7|3475.2|3476.45|3475.95|3478.93|3478.43|3474.49|3473.99|1511
1756695000000|2025-09-01 02:50:00|3476.04|3475.54|3475.35|3474.85|3476.78|3476.28|3474.39|3473.97|1237
1756695300000|2025-09-01 02:55:00|3475.26|3474.76|3484.17|3483.67|3485.08|3484.58|3475.02|3474.52|1784
1756695600000|2025-09-01 03:00:00|3484.16|3483.66|3478.98|3478.48|3486.58|3486.08|3478.71|3478.31|1488
1756695900000|2025-09-01 03:05:00|3479.03|3478.53|3474.89|3474.39|3479.77|3479.47|3474.17|3473.67|1335
1756696200000|2025-09-01 03:10:00|3474.94|3474.44|3473.53|3473.03|3475.12|3474.62|3470.34|3469.84|1113
1756696500000|2025-09-01 03:15:00|3473.51|3473.01|3473.71|3473.21|3476.73|3476.23|3472.02|3471.56|1153
1756696800000|2025-09-01 03:20:00|3473.78|3473.28|3473.53|3473.03|3473.96|3473.46|3470.91|3470.41|702
1756697100000|2025-09-01 03:25:00|3473.44|3472.94|3472.22|3471.72|3474.41|3473.91|3470.26|3469.79|715
1756697400000|2025-09-01 03:30:00|3472.13|3471.63|3474.37|3473.87|3476.83|3476.33|3471.94|3471.44|1009
1756697700000|2025-09-01 03:35:00|3474.33|3473.83|3475.52|3475.02|3476.85|3476.35|3473.27|3472.77|973
1756698000000|2025-09-01 03:40:00|3475.48|3474.98|3474.24|3473.74|3475.75|3475.25|3473.69|3473.37|599
1756698300000|2025-09-01 03:45:00|3474.26|3473.96|3475.37|3474.87|3475.59|3475.16|3474.16|3473.72|482
1756698600000|2025-09-01 03:50:00|3475.41|3474.91|3474.56|3474.06|3475.74|3475.24|3473.74|3473.24|517
1756698900000|2025-09-01 03:55:00|3474.55|3474.05|3474.79|3474.49|3475.54|3475.1|3474.15|3473.65|505
1756699200000|2025-09-01 04:00:00|3474.77|3474.47|3474.57|3474.07|3475.86|3475.36|3474.09|3473.66|497
1756699500000|2025-09-01 04:05:00|3474.64|3474.14|3474.72|3474.22|3475.13|3474.63|3473.84|3473.35|385
1756699800000|2025-09-01 04:10:00|3474.75|3474.25|3475.46|3474.96|3476.03|3475.53|3473.94|3473.44|429
1756700100000|2025-09-01 04:15:00|3475.45|3474.95|3475.46|3475.16|3475.79|3475.29|3474.35|3473.95|322
1756700400000|2025-09-01 04:20:00|3475.49|3475.19|3478.83|3478.33|3478.85|3478.35|3475.47|3475.12|671
1756700700000|2025-09-01 04:25:00|3478.66|3478.16|3474.76|3474.26|3479.99|3479.49|3473.32|3472.82|650
1756701000000|2025-09-01 04:30:00|3474.8|3474.3|3473.9|3473.6|3474.8|3474.3|3472.54|3472.04|492
1756701300000|2025-09-01 04:35:00|3473.88|3473.58|3475.52|3475.22|3476.08|3475.78|3473.85|3473.52|462
1756701600000|2025-09-01 04:40:00|3475.5|3475.2|3475.32|3474.82|3475.95|3475.51|3474.8|3474.5|425
1756701900000|2025-09-01 04:45:00|3475.08|3474.78|3475.3|3474.8|3475.97|3475.47|3474.67|3474.17|404
1756702200000|2025-09-01 04:50:00|3475.26|3474.76|3476.19|3475.89|3476.43|3475.93|3475.24|3474.74|242
1756702500000|2025-09-01 04:55:00|3476.2|3475.9|3475.38|3475.08|3476.47|3475.97|3475.36|3474.97|145
1756702800000|2025-09-01 05:00:00|3475.36|3475.06|3476.96|3476.66|3477.53|3477.14|3475.19|3474.74|336
1756703100000|2025-09-01 05:05:00|3477.02|3476.72|3477.9|3477.4|3478.29|3477.79|3476.74|3476.24|403
1756703400000|2025-09-01 05:10:00|3477.84|3477.34|3474.94|3474.44|3478.65|3478.15|3474.71|3474.41|588
1756703700000|2025-09-01 05:15:00|3474.85|3474.35|3477.58|3477.08|3477.68|3477.18|3474.51|3474.16|422
1756704000000|2025-09-01 05:20:00|3477.56|3477.06|3477.29|3476.79|3478.58|3478.08|3476.32|3476.02|574
1756704300000|2025-09-01 05:25:00|3477.27|3476.77|3478.39|3478.09|3478.84|3478.34|3476.84|3476.54|510
1756704600000|2025-09-01 05:30:00|3478.36|3478.06|3481.18|3480.68|3481.31|3480.89|3477.5|3477.12|793
1756704900000|2025-09-01 05:35:00|3481.17|3480.67|3477.47|3476.97|3483.16|3482.66|3476.96|3476.46|942
1756705200000|2025-09-01 05:40:00|3477.46|3476.96|3476.7|3476.4|3477.66|3477.16|3474.89|3474.57|894
1756705500000|2025-09-01 05:45:00|3476.79|3476.49|3480.33|3479.83|3482.02|3481.52|3476.79|3476.44|1006
1756705800000|2025-09-01 05:50:00|3480.35|3479.85|3480.29|3479.99|3481.57|3481.27|3479.45|3478.95|677
1756706100000|2025-09-01 05:55:00|3480.28|3479.98|3477.72|3477.22|3481.38|3480.88|3477.65|3477.22|795
1756706400000|2025-09-01 06:00:00|3477.69|3477.19|3478.96|3478.46|3480.93|3480.43|3477.3|3476.8|806
1756706700000|2025-09-01 06:05:00|3479.11|3478.61|3480.63|3480.13|3481.18|3480.88|3478.54|3478.24|657
1756707000000|2025-09-01 06:10:00|3480.61|3480.11|3482.41|3481.91|3483.77|3483.27|3480.13|3479.7|757
1756707300000|2025-09-01 06:15:00|3482.45|3481.95|3483.08|3482.58|3484.35|3484|3481.77|3481.27|1058
1756707600000|2025-09-01 06:20:00|3483.11|3482.61|3486.18|3485.88|3486.41|3486.11|3482.91|3482.41|1025
1756707900000|2025-09-01 06:25:00|3486.25|3485.95|3485.51|3485.01|3486.47|3486.11|3484.62|3484.12|877
1756708200000|2025-09-01 06:30:00|3485.58|3485.08|3487.34|3487.04|3487.7|3487.2|3483.21|3482.91|932
1756708500000|2025-09-01 06:35:00|3487.29|3486.99|3488.68|3488.38|3489.79|3489.49|3486.74|3486.44|1092
1756708800000|2025-09-01 06:40:00|3488.69|3488.39|3488.07|3487.57|3490.42|3489.92|3487.09|3486.59|1145
1756709100000|2025-09-01 06:45:00|3488.04|3487.54|3488.1|3487.8|3488.72|3488.22|3485.55|3485.05|859
1756709400000|2025-09-01 06:50:00|3488.03|3487.73|3485.38|3484.88|3488.37|3487.94|3484.25|3483.75|956
1756709700000|2025-09-01 06:55:00|3485.42|3484.92|3479.84|3479.34|3485.78|3485.28|3479.05|3478.55|1025
1756710000000|2025-09-01 07:00:00|3479.87|3479.37|3477.68|3477.18|3481.54|3481.04|3477.63|3477.13|1209
1756710300000|2025-09-01 07:05:00|3477.7|3477.2|3478.84|3478.34|3479.94|3479.44|3476.65|3476.32|1091
1756710600000|2025-09-01 07:10:00|3478.86|3478.36|3476.07|3475.57|3479.27|3478.77|3475.13|3474.75|954
1756710900000|2025-09-01 07:15:00|3476.05|3475.55|3474.56|3474.06|3476.77|3476.27|3472.78|3472.48|1062
1756711200000|2025-09-01 07:20:00|3474.57|3474.07|3473.58|3473.08|3475.77|3475.33|3473.58|3473.08|824
1756711500000|2025-09-01 07:25:00|3473.64|3473.14|3472.71|3472.21|3474.95|3474.45|3470.6|3470.1|887
1756711800000|2025-09-01 07:30:00|3472.68|3472.18|3471.26|3470.76|3472.95|3472.45|3470.57|3470.07|850
1756712100000|2025-09-01 07:35:00|3471.28|3470.78|3469.96|3469.46|3471.53|3471.03|3468.62|3468.12|880
1756712400000|2025-09-01 07:40:00|3470.04|3469.54|3471.69|3471.39|3472.52|3472.02|3468.01|3467.51|1046
1756712700000|2025-09-01 07:45:00|3471.75|3471.45|3473.25|3472.75|3473.3|3472.9|3471.12|3470.76|736
1756713000000|2025-09-01 07:50:00|3473.24|3472.74|3475.19|3474.69|3475.8|3475.38|3473.09|3472.59|825
1756713300000|2025-09-01 07:55:00|3475.13|3474.63|3478.14|3477.64|3478.35|3477.85|3474.35|3474|703
1756713600000|2025-09-01 08:00:00|3478.18|3477.68|3478.6|3478.1|3479.62|3479.16|3477.35|3476.85|705
1756713900000|2025-09-01 08:05:00|3478.58|3478.28|3475.61|3475.11|3478.99|3478.67|3474.75|3474.25|811
1756714200000|2025-09-01 08:10:00|3475.64|3475.14|3477.4|3476.9|3479.09|3478.59|3475.54|3475.04|670
1756714500000|2025-09-01 08:15:00|3477.42|3476.92|3478.68|3478.18|3480.06|3479.56|3475.93|3475.46|661
1756714800000|2025-09-01 08:20:00|3478.74|3478.24|3478.33|3477.83|3480.18|3479.68|3478.25|3477.75|576
1756715100000|2025-09-01 08:25:00|3478.3|3477.8|3479.14|3478.84|3479.85|3479.37|3478.3|3477.8|481
1756715400000|2025-09-01 08:30:00|3479.3|3479|3478.93|3478.43|3479.62|3479.32|3478.38|3478.08|442
1756715700000|2025-09-01 08:35:00|3478.9|3478.6|3477.38|3477.08|3479.69|3479.22|3476.7|3476.2|666
1756716000000|2025-09-01 08:40:00|3477.41|3477.11|3478.2|3477.9|3478.84|3478.36|3476.81|3476.31|488
1756716300000|2025-09-01 08:45:00|3478.26|3477.96|3478.96|3478.46|3479.28|3478.91|3477.69|3477.19|714
1756716600000|2025-09-01 08:50:00|3478.89|3478.39|3477.33|3477.03|3478.95|3478.65|3477.03|3476.54|651
1756716900000|2025-09-01 08:55:00|3477.34|3477.04|3477.11|3476.81|3477.81|3477.47|3476.78|3476.48|327
1756717200000|2025-09-01 09:00:00|3477.08|3476.58|3475.5|3475.2|3477.45|3476.95|3473.89|3473.59|690
1756717500000|2025-09-01 09:05:00|3475.18|3474.88|3473.78|3473.28|3476.17|3475.87|3473.41|3472.91|736
1756717800000|2025-09-01 09:10:00|3473.81|3473.31|3474.51|3474.21|3475.27|3474.8|3473.45|3473.03|503
1756718100000|2025-09-01 09:15:00|3474.57|3474.27|3473.39|3473.09|3475.02|3474.52|3472.95|3472.64|418
1756718400000|2025-09-01 09:20:00|3473.48|3473.18|3472.67|3472.17|3473.83|3473.53|3470.78|3470.48|567
1756718700000|2025-09-01 09:25:00|3472.47|3471.97|3471.71|3471.21|3473.61|3473.17|3471.6|3471.1|604
1756719000000|2025-09-01 09:30:00|3471.72|3471.22|3469.92|3469.42|3473.13|3472.63|3469.31|3468.81|812
1756719300000|2025-09-01 09:35:00|3469.95|3469.45|3470.51|3470.21|3471.24|3470.77|3469.37|3468.87|781
1756719600000|2025-09-01 09:40:00|3470.58|3470.28|3470.02|3469.52|3470.92|3470.42|3469.62|3469.12|471
1756719900000|2025-09-01 09:45:00|3470.07|3469.57|3470.37|3469.87|3470.85|3470.35|3469.3|3468.91|498
1756720200000|2025-09-01 09:50:00|3470.36|3469.86|3468.89|3468.59|3470.42|3469.92|3468.32|3468.02|598
1756720500000|2025-09-01 09:55:00|3468.88|3468.58|3469.81|3469.51|3471.21|3470.71|3467.66|3467.36|628
1756720800000|2025-09-01 10:00:00|3469.86|3469.56|3469.09|3468.79|3470.43|3470|3466.72|3466.22|1014
1756721100000|2025-09-01 10:05:00|3469.14|3468.84|3471.95|3471.65|3472.08|3471.78|3468.39|3467.94|588
1756721400000|2025-09-01 10:10:00|3471.94|3471.64|3470.38|3469.88|3474.5|3474.06|3470.15|3469.69|1010
1756721700000|2025-09-01 10:15:00|3470.45|3469.95|3470.29|3469.79|3471.51|3471.19|3467.77|3467.27|891
1756722000000|2025-09-01 10:20:00|3470.27|3469.77|3472.18|3471.68|3473.15|3472.65|3470.27|3469.77|781
1756722300000|2025-09-01 10:25:00|3472.22|3471.72|3471.29|3470.79|3472.58|3472.14|3470.24|3469.74|656
1756722600000|2025-09-01 10:30:00|3471.25|3470.75|3471.82|3471.52|3473.47|3472.97|3471.18|3470.7|617
1756722900000|2025-09-01 10:35:00|3471.85|3471.55|3470.92|3470.62|3472.05|3471.75|3470.44|3470.14|459
1756723200000|2025-09-01 10:40:00|3471.06|3470.76|3470.92|3470.62|3472.01|3471.68|3470.68|3470.26|460
1756723500000|2025-09-01 10:45:00|3470.9|3470.6|3470.45|3469.95|3472.23|3471.73|3469.92|3469.42|490
1756723800000|2025-09-01 10:50:00|3470.46|3469.96|3470.38|3469.88|3471.01|3470.56|3469.03|3468.53|596
1756724100000|2025-09-01 10:55:00|3470.29|3469.79|3470.82|3470.52|3471.53|3471.03|3469.74|3469.26|463
1756724400000|2025-09-01 11:00:00|3470.85|3470.55|3470.53|3470.23|3471.53|3471.18|3470.1|3469.8|501
1756724700000|2025-09-01 11:05:00|3470.54|3470.24|3471.2|3470.9|3471.57|3471.15|3470.27|3469.88|569
1756725000000|2025-09-01 11:10:00|3471.12|3470.82|3470.71|3470.41|3471.55|3471.17|3469.84|3469.54|462
1756725300000|2025-09-01 11:15:00|3470.73|3470.43|3470.9|3470.4|3471.8|3471.35|3470.1|3469.8|586
1756725600000|2025-09-01 11:20:00|3470.92|3470.42|3471.54|3471.04|3472.54|3472.11|3470.75|3470.42|722
1756725900000|2025-09-01 11:25:00|3471.57|3471.07|3471.45|3471.15|3472.18|3471.88|3471.06|3470.76|463
1756726200000|2025-09-01 11:30:00|3471.43|3471.13|3471.95|3471.65|3472.37|3471.87|3471.04|3470.59|606
1756726500000|2025-09-01 11:35:00|3471.94|3471.64|3472.36|3471.86|3473.8|3473.48|3471.17|3470.67|644
1756726800000|2025-09-01 11:40:00|3472.38|3471.88|3470.97|3470.67|3472.44|3471.94|3469.35|3468.85|612
1756727100000|2025-09-01 11:45:00|3470.86|3470.56|3468.35|3468.05|3472.99|3472.69|3468.05|3467.69|1005
1756727400000|2025-09-01 11:50:00|3468.3|3468|3470.32|3470.02|3470.8|3470.39|3467.9|3467.53|776
1756727700000|2025-09-01 11:55:00|3470.36|3470.06|3470.42|3469.92|3470.81|3470.31|3469.36|3469.06|398
1756728000000|2025-09-01 12:00:00|3470.41|3469.91|3471.44|3470.94|3471.82|3471.32|3469.27|3468.77|571
1756728300000|2025-09-01 12:05:00|3471.45|3470.95|3469.42|3469.12|3471.52|3471.02|3467.97|3467.51|636
1756728600000|2025-09-01 12:10:00|3469.4|3469.1|3470.26|3469.96|3470.89|3470.39|3469.4|3469.08|587
1756728900000|2025-09-01 12:15:00|3470.3|3470|3470.01|3469.51|3470.65|3470.35|3468.84|3468.36|505
1756729200000|2025-09-01 12:20:00|3470|3469.5|3467.59|3467.29|3470.39|3469.89|3467.43|3466.93|774
1756729500000|2025-09-01 12:25:00|3467.58|3467.28|3469.95|3469.45|3470.17|3469.71|3467.56|3467.26|510
1756729800000|2025-09-01 12:30:00|3469.88|3469.38|3469.98|3469.48|3470.55|3470.05|3469.29|3468.79|645
1756730100000|2025-09-01 12:35:00|3470|3469.5|3469.68|3469.38|3470.17|3469.84|3468.75|3468.4|671
1756730400000|2025-09-01 12:40:00|3469.83|3469.53|3469.79|3469.29|3470.86|3470.36|3469.2|3468.73|612
1756730700000|2025-09-01 12:45:00|3469.84|3469.34|3470.46|3470.16|3470.76|3470.33|3469.39|3469.09|393
1756731000000|2025-09-01 12:50:00|3470.43|3470.13|3470.14|3469.84|3470.8|3470.33|3470.03|3469.56|530
1756731300000|2025-09-01 12:55:00|3470.26|3469.96|3469.86|3469.36|3471.07|3470.65|3469.79|3469.36|546
1756731600000|2025-09-01 13:00:00|3469.97|3469.47|3471.92|3471.42|3471.95|3471.45|3469.11|3468.81|892
1756731900000|2025-09-01 13:05:00|3471.97|3471.47|3477.56|3477.06|3478.34|3477.84|3471.93|3471.43|1299
1756732200000|2025-09-01 13:10:00|3477.54|3477.04|3477.48|3476.98|3478.41|3477.91|3475.54|3475.24|894
1756732500000|2025-09-01 13:15:00|3477.46|3476.96|3476.76|3476.46|3478.82|3478.44|3475.83|3475.33|811
1756732800000|2025-09-01 13:20:00|3476.7|3476.4|3476.12|3475.62|3476.75|3476.45|3475.23|3474.75|613
1756733100000|2025-09-01 13:25:00|3476.08|3475.58|3478.1|3477.6|3478.8|3478.41|3475.58|3475.15|739
1756733400000|2025-09-01 13:30:00|3478.08|3477.78|3478.33|3477.83|3478.91|3478.58|3477.19|3476.84|761
1756733700000|2025-09-01 13:35:00|3478.31|3477.81|3476.06|3475.76|3478.51|3478.01|3476.06|3475.76|616
1756734000000|2025-09-01 13:40:00|3476.09|3475.79|3477.08|3476.58|3478.24|3477.94|3475.78|3475.41|720
1756734300000|2025-09-01 13:45:00|3477.01|3476.51|3477.65|3477.15|3477.98|3477.48|3476.02|3475.71|369
1756734600000|2025-09-01 13:50:00|3477.7|3477.2|3478.22|3477.92|3479.55|3479.1|3477.59|3477.17|424
1756734900000|2025-09-01 13:55:00|3478.18|3477.88|3475.5|3475.2|3478.4|3478.1|3475.42|3475.12|667
1756735200000|2025-09-01 14:00:00|3475.38|3475.08|3475.97|3475.47|3476.8|3476.5|3474.64|3474.34|738
1756735500000|2025-09-01 14:05:00|3475.99|3475.69|3475.97|3475.47|3476.51|3476.19|3475.42|3475|462
1756735800000|2025-09-01 14:10:00|3476|3475.5|3478.09|3477.79|3479.19|3478.72|3475.62|3475.24|656
1756736100000|2025-09-01 14:15:00|3478.06|3477.76|3479.4|3479.1|3479.53|3479.23|3477.5|3477|560
1756736400000|2025-09-01 14:20:00|3479.39|3479.09|3479.37|3478.87|3481.42|3481.11|3479.05|3478.55|943
1756736700000|2025-09-01 14:25:00|3479.42|3478.92|3478.01|3477.51|3479.49|3478.99|3476.38|3476.03|680
1756737000000|2025-09-01 14:30:00|3478|3477.5|3477.38|3476.88|3478.05|3477.55|3475.64|3475.32|652
1756737300000|2025-09-01 14:35:00|3477.36|3476.86|3477.25|3476.75|3479.76|3479.26|3476.35|3475.85|698
1756737600000|2025-09-01 14:40:00|3477.15|3476.65|3474.68|3474.18|3477.52|3477.02|3473.93|3473.55|688
1756737900000|2025-09-01 14:45:00|3474.66|3474.16|3475.91|3475.61|3476.19|3475.81|3474.53|3474.03|446
1756738200000|2025-09-01 14:50:00|3475.89|3475.59|3476.99|3476.69|3477.36|3477.06|3475.85|3475.51|459
1756738500000|2025-09-01 14:55:00|3477.09|3476.79|3475.86|3475.56|3477.47|3477.17|3475.46|3475.16|352
1756738800000|2025-09-01 15:00:00|3475.82|3475.32|3477.3|3476.8|3477.5|3477|3475.38|3474.88|517
1756739100000|2025-09-01 15:05:00|3477.11|3476.81|3477.1|3476.8|3477.65|3477.33|3476.45|3475.96|374
1756739400000|2025-09-01 15:10:00|3477.13|3476.83|3478.44|3477.94|3478.85|3478.55|3476.68|3476.34|375
1756739700000|2025-09-01 15:15:00|3478.45|3477.95|3478.23|3477.73|3479.39|3479.09|3477.73|3477.23|447
1756740000000|2025-09-01 15:20:00|3478.03|3477.64|3476.98|3476.68|3478.95|3478.45|3476.61|3476.31|472
1756740300000|2025-09-01 15:25:00|3476.96|3476.66|3475.71|3475.41|3477.61|3477.31|3475.71|3475.23|357
1756740600000|2025-09-01 15:30:00|3475.69|3475.39|3476.5|3476.2|3477.87|3477.44|3475.69|3475.39|327
1756740900000|2025-09-01 15:35:00|3476.69|3476.19|3475.65|3475.15|3477.96|3477.46|3475.45|3474.95|366
1756741200000|2025-09-01 15:40:00|3475.63|3475.13|3475.62|3475.32|3476.77|3476.27|3474.93|3474.63|306
1756741500000|2025-09-01 15:45:00|3475.63|3475.33|3475|3474.5|3476.04|3475.67|3473.99|3473.67|364
1756741800000|2025-09-01 15:50:00|3475.01|3474.51|3474.95|3474.65|3475.16|3474.86|3474.01|3473.6|315
1756742100000|2025-09-01 15:55:00|3474.99|3474.69|3474.26|3473.96|3475.24|3474.88|3474.12|3473.64|306
1756742400000|2025-09-01 16:00:00|3474.36|3474.06|3473.72|3473.42|3474.38|3474.08|3472.93|3472.62|490
1756742700000|2025-09-01 16:05:00|3473.63|3473.33|3473.3|3473|3473.95|3473.6|3472.46|3472.16|405
1756743000000|2025-09-01 16:10:00|3473.27|3472.97|3474.13|3473.83|3474.39|3473.93|3472.51|3472.2|300
1756743300000|2025-09-01 16:15:00|3474.14|3473.84|3473.92|3473.42|3474.16|3473.86|3473.53|3473.09|185
1756743600000|2025-09-01 16:20:00|3473.9|3473.4|3475.05|3474.55|3475.05|3474.55|3473.87|3473.37|204
1756743900000|2025-09-01 16:25:00|3474.71|3474.41|3474.51|3474.21|3474.88|3474.54|3473.79|3473.34|242
1756744200000|2025-09-01 16:30:00|3474.5|3474.2|3475.31|3475.01|3475.75|3475.29|3473.94|3473.64|197
1756744500000|2025-09-01 16:35:00|3475.6|3475.3|3475.88|3475.38|3476.22|3475.78|3475.49|3475|208
1756744800000|2025-09-01 16:40:00|3475.86|3475.36|3476.39|3476.09|3476.78|3476.34|3475.69|3475.2|169
1756745100000|2025-09-01 16:45:00|3476.41|3476.11|3476.93|3476.63|3477.36|3476.92|3476.36|3475.86|172
1756745400000|2025-09-01 16:50:00|3476.95|3476.65|3477.52|3477.22|3477.65|3477.34|3476.88|3476.38|221
1756745700000|2025-09-01 16:55:00|3477.42|3477.12|3477.41|3477.11|3477.86|3477.56|3476.96|3476.52|181
1756746000000|2025-09-01 17:00:00|3477.4|3477.1|3477.31|3476.81|3477.57|3477.27|3477.07|3476.57|178
1756746300000|2025-09-01 17:05:00|3477.32|3476.82|3477.68|3477.18|3477.7|3477.2|3476.36|3475.87|225
1756746600000|2025-09-01 17:10:00|3477.42|3477.12|3477.33|3476.83|3477.69|3477.2|3476.46|3476.16|206
1756746900000|2025-09-01 17:15:00|3477.46|3476.96|3476.42|3476.12|3477.89|3477.46|3476.14|3475.64|262
1756747200000|2025-09-01 17:20:00|3476.44|3476.14|3477.46|3477.16|3477.48|3477.18|3476.44|3476.02|194
1756747500000|2025-09-01 17:25:00|3477.45|3477.15|3477.99|3477.69|3478.35|3477.85|3477|3476.52|201
1756747800000|2025-09-01 17:30:00|3478.22|3477.72|3478.41|3478.11|3479.42|3478.92|3478.03|3477.71|267
1756748100000|2025-09-01 17:35:00|3478.48|3478.18|3478.34|3478.04|3478.7|3478.4|3478.07|3477.57|187
1756748400000|2025-09-01 17:40:00|3478.35|3478.05|3478.45|3478.15|3478.55|3478.25|3477.83|3477.53|138
1756748700000|2025-09-01 17:45:00|3478.42|3478.12|3477.91|3477.41|3478.42|3478.12|3477.66|3477.18|197
1756749000000|2025-09-01 17:50:00|3477.89|3477.39|3477.98|3477.48|3478.46|3477.96|3477.82|3477.32|160
1756749300000|2025-09-01 17:55:00|3477.99|3477.49|3478|3477.7|3478.38|3477.88|3477.66|3477.16|177
1756749600000|2025-09-01 18:00:00|3477.97|3477.67|3477.29|3476.99|3478.1|3477.76|3476.92|3476.43|299
1756749900000|2025-09-01 18:05:00|3477.26|3476.96|3477.57|3477.27|3477.69|3477.39|3476.66|3476.36|259
1756750200000|2025-09-01 18:10:00|3477.56|3477.26|3476.93|3476.63|3477.56|3477.26|3476.36|3475.86|264
1756750500000|2025-09-01 18:15:00|3476.89|3476.59|3477.82|3477.32|3478.19|3477.69|3476.36|3476.06|244
1756750800000|2025-09-01 18:20:00|3477.84|3477.34|3477.1|3476.6|3477.96|3477.64|3476.99|3476.49|194
1756751100000|2025-09-01 18:25:00|3477.06|3476.56|3476.41|3476.11|3477.26|3476.95|3476.37|3476.07|121
1756764000000|2025-09-01 22:00:00|3475.55|3475.05|3476.45|3475.95|3479.86|3477.45|3475.49|3473.35|200
1756764300000|2025-09-01 22:05:00|3476.22|3475.72|3477.95|3474.8|3482.36|3479.39|3476|3474.49|580
1756764600000|2025-09-01 22:10:00|3477.85|3474.44|3478.15|3477.65|3479.25|3477.7|3476.62|3473.53|426
1756764900000|2025-09-01 22:15:00|3478.05|3477.55|3479.43|3476.27|3479.93|3477.63|3477.34|3475.25|512
1756765200000|2025-09-01 22:20:00|3479.21|3476.26|3478.53|3478.03|3480.5|3478.24|3478.1|3474.23|213
1756765500000|2025-09-01 22:25:00|3478.43|3477.93|3478.78|3478.28|3480.88|3478.92|3478.43|3477.93|138
1756765800000|2025-09-01 22:30:00|3478.77|3478.27|3479.24|3478.74|3479.28|3478.78|3477.11|3476.61|213
1756766100000|2025-09-01 22:35:00|3479.03|3478.53|3478.16|3477.66|3479.72|3479.22|3478.15|3477.65|171
1756766400000|2025-09-01 22:40:00|3478.24|3477.74|3478.18|3477.68|3478.51|3478.01|3477.56|3477.06|187
1756766700000|2025-09-01 22:45:00|3478.2|3477.7|3478|3477.5|3478.55|3478.05|3477.79|3477.29|187
1756767000000|2025-09-01 22:50:00|3478.02|3477.52|3476.33|3475.83|3478.57|3478.07|3476.09|3475.59|210
1756767300000|2025-09-01 22:55:00|3476.35|3475.85|3475.43|3474.93|3476.39|3475.89|3475.43|3474.93|125
1756767600000|2025-09-01 23:00:00|3475.55|3475.05|3477.76|3477.26|3478.09|3477.59|3474.63|3474.13|313
1756767900000|2025-09-01 23:05:00|3477.82|3477.32|3477.31|3476.81|3479.42|3478.92|3476.8|3476.3|261
1756768200000|2025-09-01 23:10:00|3477.33|3476.83|3477.22|3476.72|3478.04|3477.54|3475.66|3475.25|131
1756768500000|2025-09-01 23:15:00|3477.37|3476.87|3478.03|3477.53|3478.35|3477.85|3477.32|3476.82|59
1756768800000|2025-09-01 23:20:00|3478.08|3477.58|3480.41|3479.91|3482.15|3481.32|3477.88|3477.38|353
1756769100000|2025-09-01 23:25:00|3480.35|3479.85|3478.57|3478.07|3480.64|3480.14|3477.17|3476.67|345
1756769400000|2025-09-01 23:30:00|3478.62|3478.12|3478.44|3477.94|3479.8|3478.69|3478.07|3477.57|139
1756769700000|2025-09-01 23:35:00|3478.52|3478.02|3480.09|3479.59|3481.06|3479.7|3478.38|3477.88|135
1756770000000|2025-09-01 23:40:00|3480.14|3479.64|3479.31|3478.81|3480.61|3480.11|3478.78|3478.28|138
1756770300000|2025-09-01 23:45:00|3479.42|3478.92|3481.5|3481|3482.55|3481.43|3479.3|3478.8|328
1756770600000|2025-09-01 23:50:00|3481.53|3481.03|3481|3480.5|3482.17|3481.33|3480.37|3479.46|310
1756770900000|2025-09-01 23:55:00|3480.99|3480.49|3479.52|3479.02|3480.99|3480.49|3479.4|3478.9|415
1756771200000|2025-09-02 00:00:00|3479.4|3478.9|3481.34|3480.84|3483.13|3482.63|3478.58|3478.08|848
1756771500000|2025-09-02 00:05:00|3481.36|3480.86|3481.79|3481.49|3483.23|3482.73|3480.89|3480.39|552
1756771800000|2025-09-02 00:10:00|3482.05|3481.75|3481.54|3481.04|3483.22|3482.72|3480.26|3479.76|531
1756772100000|2025-09-02 00:15:00|3481.61|3481.11|3481.74|3481.24|3482.84|3482.47|3481.49|3480.99|488
1756772400000|2025-09-02 00:20:00|3481.8|3481.3|3482.19|3481.69|3482.81|3482.31|3481.24|3480.74|278
1756772700000|2025-09-02 00:25:00|3482.13|3481.63|3483.46|3482.96|3484.35|3483.86|3482.04|3481.54|362
1756773000000|2025-09-02 00:30:00|3483.32|3482.82|3484.29|3483.99|3484.67|3484.2|3482.46|3482.12|444
1756773300000|2025-09-02 00:35:00|3484.25|3483.95|3482.45|3481.95|3485.72|3485.22|3482.37|3481.87|609
1756773600000|2025-09-02 00:40:00|3482.42|3481.92|3480.93|3480.43|3483.72|3483.22|3478.98|3478.48|803
1756773900000|2025-09-02 00:45:00|3480.89|3480.39|3479.2|3478.7|3481.2|3480.7|3478.45|3477.95|649
1756774200000|2025-09-02 00:50:00|3479.19|3478.69|3480.57|3480.07|3480.62|3480.12|3478.4|3477.9|563
1756774500000|2025-09-02 00:55:00|3480.58|3480.08|3479.69|3479.19|3480.88|3480.38|3478.91|3478.41|348
1756774800000|2025-09-02 01:00:00|3479.67|3479.17|3480.07|3479.57|3482.55|3482.05|3477.29|3476.79|993
1756775100000|2025-09-02 01:05:00|3480.11|3479.61|3483.41|3482.91|3483.41|3482.91|3479.8|3479.3|764
1756775400000|2025-09-02 01:10:00|3483.54|3483.04|3488.86|3488.36|3489.98|3489.48|3483.05|3482.55|1225
1756775700000|2025-09-02 01:15:00|3488.9|3488.4|3493.07|3492.57|3494.77|3494.27|3488.24|3487.74|1417
1756776000000|2025-09-02 01:20:00|3493.3|3492.8|3494.6|3494.1|3496.53|3496.03|3493.18|3492.68|1055
1756776300000|2025-09-02 01:25:00|3494.67|3494.17|3497.84|3497.54|3498.31|3497.81|3493.56|3493.06|1080
1756776600000|2025-09-02 01:30:00|3497.9|3497.6|3498.05|3497.55|3498.43|3497.93|3494.96|3494.66|1019
1756776900000|2025-09-02 01:35:00|3498.07|3497.57|3498.9|3498.4|3499.8|3499.3|3497.7|3497.2|910
1756777200000|2025-09-02 01:40:00|3498.84|3498.34|3502.98|3502.48|3503.03|3502.53|3498.54|3498.04|1106
1756777500000|2025-09-02 01:45:00|3503.09|3502.59|3494.37|3493.87|3509.28|3508.51|3492.57|3491.05|2057
1756777800000|2025-09-02 01:50:00|3494.4|3493.9|3493.1|3492.6|3495.74|3494.89|3489.67|3489.17|1863
1756778100000|2025-09-02 01:55:00|3493.15|3492.65|3497.98|3497.48|3498.01|3497.51|3492.6|3492.1|1448
1756778400000|2025-09-02 02:00:00|3498.1|3497.6|3497.13|3496.63|3499.5|3498.06|3494.65|3494.15|1279
1756778700000|2025-09-02 02:05:00|3497.11|3496.61|3498.73|3498.23|3501.17|3500.67|3496.31|3495.81|1351
1756779000000|2025-09-02 02:10:00|3498.74|3498.24|3494.66|3494.16|3498.85|3498.35|3493.83|3493.33|1259
1756779300000|2025-09-02 02:15:00|3494.73|3494.23|3494.14|3493.64|3495.47|3494.97|3493.54|3493.05|856
1756779600000|2025-09-02 02:20:00|3494.19|3493.69|3493.35|3492.85|3494.74|3494.24|3491.29|3490.99|693
1756779900000|2025-09-02 02:25:00|3493.36|3492.86|3493.01|3492.51|3493.9|3493.4|3491.85|3491.35|509
1756780200000|2025-09-02 02:30:00|3492.95|3492.45|3493.62|3493.12|3494.01|3493.51|3492.36|3491.86|637
1756780500000|2025-09-02 02:35:00|3493.63|3493.13|3495.07|3494.57|3495.87|3495.37|3493.27|3492.77|778
1756780800000|2025-09-02 02:40:00|3495.09|3494.59|3497.9|3497.4|3498.31|3497.81|3494.76|3494.31|1027
1756781100000|2025-09-02 02:45:00|3497.91|3497.41|3496.56|3496.06|3498.02|3497.52|3495.96|3495.46|741
1756781400000|2025-09-02 02:50:00|3496.53|3496.03|3496.2|3495.9|3496.78|3496.28|3494.91|3494.41|492
1756781700000|2025-09-02 02:55:00|3496.24|3495.94|3496.48|3495.98|3497.56|3497.06|3494.9|3494.4|532
1756782000000|2025-09-02 03:00:00|3496.29|3495.79|3495.43|3494.93|3496.29|3495.79|3492.88|3492.38|867
1756782300000|2025-09-02 03:05:00|3495.46|3494.96|3494.92|3494.42|3495.56|3495.13|3493.61|3493.11|711
1756782600000|2025-09-02 03:10:00|3494.83|3494.33|3494.57|3494.07|3495.42|3494.92|3493.73|3493.23|391
1756782900000|2025-09-02 03:15:00|3494.56|3494.06|3492.56|3492.26|3494.62|3494.12|3490.94|3490.44|856
1756783200000|2025-09-02 03:20:00|3492.7|3492.4|3494.02|3493.52|3494.14|3493.64|3492.17|3491.83|641
1756783500000|2025-09-02 03:25:00|3494.04|3493.54|3493.7|3493.2|3494.53|3494.06|3493.04|3492.54|568
1756783800000|2025-09-02 03:30:00|3493.72|3493.22|3492.02|3491.52|3493.72|3493.22|3491.1|3490.6|347
1756784100000|2025-09-02 03:35:00|3492.05|3491.55|3493.1|3492.6|3493.37|3492.97|3490.47|3489.28|712
1756784400000|2025-09-02 03:40:00|3493.17|3492.67|3493.31|3492.81|3494.62|3494.12|3493.12|3492.62|493
1756784700000|2025-09-02 03:45:00|3493.22|3492.72|3494.21|3493.71|3494.69|3494.19|3492.91|3492.41|412
1756785000000|2025-09-02 03:50:00|3494.22|3493.72|3495.37|3494.87|3496.38|3495.88|3493.98|3493.48|435
1756785300000|2025-09-02 03:55:00|3495.38|3494.88|3495.29|3494.79|3496.07|3495.57|3494.77|3494.38|315
1756785600000|2025-09-02 04:00:00|3495.38|3494.88|3494.49|3493.99|3495.78|3495.28|3494.42|3493.92|324
1756785900000|2025-09-02 04:05:00|3494.53|3494.03|3495.25|3494.75|3495.99|3495.49|3493.58|3493.08|472
1756786200000|2025-09-02 04:10:00|3495.26|3494.76|3495.66|3495.16|3496.66|3496.16|3495|3494.5|423
1756786500000|2025-09-02 04:15:00|3495.63|3495.13|3494.53|3494.03|3496.69|3496.19|3494.43|3493.93|471
1756786800000|2025-09-02 04:20:00|3494.5|3494|3494.68|3494.18|3495.24|3494.74|3493.82|3493.32|413
1756787100000|2025-09-02 04:25:00|3494.72|3494.22|3494.39|3494.09|3495.02|3494.52|3493.48|3492.98|382
1756787400000|2025-09-02 04:30:00|3494.48|3494.18|3495.97|3495.47|3496.56|3496.06|3493.82|3493.32|574
1756787700000|2025-09-02 04:35:00|3495.98|3495.48|3496.97|3496.47|3497.22|3496.73|3495.23|3494.73|474
1756788000000|2025-09-02 04:40:00|3497|3496.5|3498.14|3497.84|3498.58|3498.08|3495.84|3495.36|561
1756788300000|2025-09-02 04:45:00|3498.23|3497.93|3497.6|3497.1|3498.58|3498.23|3497.6|3497.1|422
1756788600000|2025-09-02 04:50:00|3497.79|3497.29|3496.57|3496.27|3497.79|3497.37|3496.09|3495.59|347
1756788900000|2025-09-02 04:55:00|3496.56|3496.06|3496.82|3496.32|3496.97|3496.59|3496.16|3495.66|185
1756789200000|2025-09-02 05:00:00|3496.8|3496.5|3495.63|3495.13|3497.97|3497.47|3495.12|3494.62|508
1756789500000|2025-09-02 05:05:00|3495.73|3495.23|3496.29|3495.79|3496.53|3496.03|3494.83|3494.33|354
1756789800000|2025-09-02 05:10:00|3496.31|3495.81|3495.99|3495.49|3497.47|3496.97|3495.46|3494.96|318
1756790100000|2025-09-02 05:15:00|3496.09|3495.59|3496.27|3495.77|3496.72|3496.26|3494.95|3494.45|297
1756790400000|2025-09-02 05:20:00|3496.23|3495.73|3494.94|3494.44|3497.04|3496.61|3493.71|3493.31|488
1756790700000|2025-09-02 05:25:00|3495.03|3494.53|3493.64|3493.14|3495.3|3494.8|3492.74|3492.24|601
1756791000000|2025-09-02 05:30:00|3493.61|3493.11|3494.67|3494.37|3495.51|3495.01|3492.62|3492.12|912
1756791300000|2025-09-02 05:35:00|3494.74|3494.44|3497.11|3496.61|3497.44|3496.95|3494.7|3494.4|721
1756791600000|2025-09-02 05:40:00|3497.09|3496.59|3496.77|3496.27|3497.43|3497.09|3495.08|3494.58|549
1756791900000|2025-09-02 05:45:00|3496.71|3496.21|3495.45|3494.95|3496.75|3496.25|3495.05|3494.57|419
1756792200000|2025-09-02 05:50:00|3495.18|3494.88|3494.74|3494.24|3497.06|3496.56|3493.78|3493.28|600
1756792500000|2025-09-02 05:55:00|3494.71|3494.21|3493.62|3493.12|3495.54|3495.04|3492.67|3492.17|662
1756792800000|2025-09-02 06:00:00|3493.56|3493.06|3493.43|3492.93|3496.25|3495.75|3491.85|3491.35|950
1756793100000|2025-09-02 06:05:00|3493.44|3492.94|3492.38|3491.88|3494.78|3494.28|3492.34|3491.84|569
1756793400000|2025-09-02 06:10:00|3492.4|3491.9|3491.03|3490.53|3493.93|3493.43|3490.54|3490.04|747
1756793700000|2025-09-02 06:15:00|3491.06|3490.56|3489.59|3489.09|3492.01|3491.51|3489.25|3488.75|1050
1756794000000|2025-09-02 06:20:00|3489.6|3489.1|3487.63|3487.13|3490.95|3490.45|3486.53|3486.03|1127
1756794300000|2025-09-02 06:25:00|3487.54|3487.04|3486.17|3485.67|3487.64|3487.14|3484.39|3484.09|1103
1756794600000|2025-09-02 06:30:00|3486.13|3485.63|3488.77|3488.27|3489.45|3489.02|3485.48|3485.18|881
1756794900000|2025-09-02 06:35:00|3488.78|3488.28|3489.39|3489.09|3490.78|3490.28|3488.62|3488.12|786
1756795200000|2025-09-02 06:40:00|3489.58|3489.08|3486.16|3485.66|3489.61|3489.14|3485.87|3485.37|790
1756795500000|2025-09-02 06:45:00|3486.17|3485.67|3484.57|3484.07|3486.99|3486.49|3483.54|3483.04|883
1756795800000|2025-09-02 06:50:00|3484.3|3484|3484.45|3483.95|3485.57|3485.15|3483.66|3483.36|834
1756796100000|2025-09-02 06:55:00|3484.49|3483.99|3485.71|3485.41|3486.83|3486.39|3484.02|3483.52|651
1756796400000|2025-09-02 07:00:00|3486.01|3485.71|3486.93|3486.43|3487.88|3487.38|3485.5|3485.2|708
1756796700000|2025-09-02 07:05:00|3486.95|3486.45|3486.25|3485.75|3488.74|3488.24|3485.3|3484.8|795
1756797000000|2025-09-02 07:10:00|3486.12|3485.82|3484.46|3483.96|3487.21|3486.71|3484.24|3483.9|1207
1756797300000|2025-09-02 07:15:00|3484.44|3483.94|3484.15|3483.65|3486.26|3485.9|3483.67|3483.27|1206
1756797600000|2025-09-02 07:20:00|3484.11|3483.61|3482.3|3481.8|3484.11|3483.61|3480.59|3480.09|1425
1756797900000|2025-09-02 07:25:00|3482.34|3481.84|3484.37|3483.87|3484.5|3484|3482.31|3481.84|957
1756798200000|2025-09-02 07:30:00|3484.35|3483.85|3482.09|3481.59|3484.55|3484.05|3480.42|3480.12|918
1756798500000|2025-09-02 07:35:00|3482.07|3481.57|3482.08|3481.58|3483.23|3482.73|3481.08|3480.59|759
1756798800000|2025-09-02 07:40:00|3482.05|3481.55|3484.76|3484.26|3486.48|3485.98|3481.73|3481.23|735
1756799100000|2025-09-02 07:45:00|3484.51|3484.21|3481.23|3480.73|3484.96|3484.46|3480.55|3480.25|842
1756799400000|2025-09-02 07:50:00|3481.58|3481.08|3475.23|3474.73|3481.58|3481.08|3472.41|3471.92|1739
1756799700000|2025-09-02 07:55:00|3475.14|3474.64|3477.45|3476.95|3479.19|3478.69|3473.81|3473.47|1623
1756800000000|2025-09-02 08:00:00|3477.38|3476.88|3473.17|3472.67|3478.31|3477.81|3473.17|3472.67|1731
1756800300000|2025-09-02 08:05:00|3473.14|3472.64|3472.75|3472.25|3473.68|3473.2|3470.48|3470.14|1662
1756800600000|2025-09-02 08:10:00|3472.71|3472.21|3477.43|3476.93|3478.03|3477.55|3472.63|3472.13|1187
1756800900000|2025-09-02 08:15:00|3477.39|3476.89|3477.36|3476.86|3479.01|3478.51|3476.93|3476.43|1007
1756801200000|2025-09-02 08:20:00|3477.21|3476.71|3476.76|3476.26|3478.85|3478.35|3476.63|3476.13|760
1756801500000|2025-09-02 08:25:00|3476.84|3476.34|3477.43|3477.13|3477.88|3477.57|3475.72|3475.42|750
1756801800000|2025-09-02 08:30:00|3477.38|3477.08|3478.05|3477.55|3478.7|3478.2|3477.12|3476.68|648
1756802100000|2025-09-02 08:35:00|3477.99|3477.49|3479.26|3478.76|3480.14|3479.64|3477.76|3477.26|863
1756802400000|2025-09-02 08:40:00|3479.24|3478.74|3480.11|3479.61|3480.83|3480.33|3478.88|3478.57|626
1756802700000|2025-09-02 08:45:00|3480.01|3479.51|3479.65|3479.15|3481.96|3481.51|3479.45|3478.95|905
1756803000000|2025-09-02 08:50:00|3479.69|3479.19|3476.59|3476.09|3479.89|3479.39|3476.58|3476.08|876
1756803300000|2025-09-02 08:55:00|3476.58|3476.08|3478.04|3477.74|3478.19|3477.74|3474.94|3474.44|889
1756803600000|2025-09-02 09:00:00|3478.03|3477.73|3478.75|3478.25|3480.3|3479.8|3477.68|3477.26|761
1756803900000|2025-09-02 09:05:00|3478.5|3478.2|3476.21|3475.91|3479.23|3478.81|3476.21|3475.81|575
1756804200000|2025-09-02 09:10:00|3476.22|3475.92|3477.57|3477.07|3478.11|3477.61|3476.17|3475.7|780
1756804500000|2025-09-02 09:15:00|3477.44|3476.94|3479.53|3479.03|3480.16|3479.66|3477.41|3476.91|821
1756804800000|2025-09-02 09:20:00|3479.58|3479.08|3479.69|3479.19|3480.58|3480.08|3478.56|3478.11|827
1756805100000|2025-09-02 09:25:00|3479.68|3479.18|3480.19|3479.89|3480.89|3480.39|3479.31|3479.01|602
1756805400000|2025-09-02 09:30:00|3480.43|3479.93|3478.85|3478.35|3480.43|3479.93|3478.35|3478.03|753
1756805700000|2025-09-02 09:35:00|3478.87|3478.37|3478.55|3478.25|3479.94|3479.44|3478.02|3477.52|662
1756806000000|2025-09-02 09:40:00|3478.56|3478.26|3478.15|3477.85|3479.84|3479.38|3478.03|3477.7|455
1756806300000|2025-09-02 09:45:00|3478.1|3477.8|3477.74|3477.24|3478.81|3478.31|3476.68|3476.18|617
1756806600000|2025-09-02 09:50:00|3477.8|3477.3|3477.79|3477.29|3479.3|3478.8|3476.83|3476.33|535
1756806900000|2025-09-02 09:55:00|3477.88|3477.38|3477.3|3476.8|3479.9|3479.4|3477.29|3476.79|555
1756807200000|2025-09-02 10:00:00|3477.29|3476.79|3476.48|3475.98|3477.7|3477.2|3476.04|3475.54|589
1756807500000|2025-09-02 10:05:00|3476.59|3476.09|3481.13|3480.63|3482.16|3481.66|3476.23|3475.73|789
1756807800000|2025-09-02 10:10:00|3480.85|3480.35|3481.71|3481.21|3484.42|3483.92|3480.6|3480.1|1039
1756808100000|2025-09-02 10:15:00|3481.4|3481.1|3481.76|3481.26|3483.14|3482.64|3481.06|3480.56|601
1756808400000|2025-09-02 10:20:00|3481.75|3481.25|3480.83|3480.53|3482.25|3481.76|3479.44|3479.04|651
1756808700000|2025-09-02 10:25:00|3480.63|3480.33|3480.34|3479.84|3481.17|3480.67|3479.24|3478.78|669
1756809000000|2025-09-02 10:30:00|3480.56|3480.06|3481.67|3481.17|3482.88|3482.41|3480.27|3479.84|641
1756809300000|2025-09-02 10:35:00|3481.71|3481.21|3485.3|3484.8|3485.52|3485.02|3481.46|3480.96|869
1756809600000|2025-09-02 10:40:00|3485.26|3484.76|3483.49|3482.99|3485.3|3484.8|3482.93|3482.55|650
1756809900000|2025-09-02 10:45:00|3483.44|3482.94|3483.41|3482.91|3485|3484.5|3482.89|3482.41|841
1756810200000|2025-09-02 10:50:00|3483.42|3482.92|3484.09|3483.59|3484.29|3483.99|3483.04|3482.58|478
1756810500000|2025-09-02 10:55:00|3484.11|3483.61|3486.15|3485.65|3486.27|3485.77|3483.96|3483.49|555
1756810800000|2025-09-02 11:00:00|3486.17|3485.67|3485.83|3485.33|3487.18|3486.68|3484.85|3484.35|843
1756811100000|2025-09-02 11:05:00|3485.86|3485.36|3484.72|3484.22|3486.26|3485.76|3484.08|3483.58|778
1756811400000|2025-09-02 11:10:00|3484.96|3484.46|3483.65|3483.35|3485.52|3485.09|3483.5|3483|753
1756811700000|2025-09-02 11:15:00|3483.68|3483.38|3481.55|3481.05|3484.22|3483.77|3481.42|3480.92|807
1756812000000|2025-09-02 11:20:00|3481.52|3481.02|3481.38|3480.88|3483.07|3482.68|3480.33|3479.83|888
1756812300000|2025-09-02 11:25:00|3481.17|3480.67|3480|3479.5|3481.97|3481.47|3479.65|3479.15|848
1756812600000|2025-09-02 11:30:00|3480.05|3479.55|3480.62|3480.12|3481.24|3480.78|3478.84|3478.34|892
1756812900000|2025-09-02 11:35:00|3480.64|3480.14|3482.64|3482.14|3483.19|3482.69|3480.51|3480.01|697
1756813200000|2025-09-02 11:40:00|3482.57|3482.07|3484.25|3483.75|3486.09|3485.59|3482.41|3481.91|799
1756813500000|2025-09-02 11:45:00|3484.27|3483.77|3486.14|3485.64|3486.65|3486.15|3484.05|3483.55|703
1756813800000|2025-09-02 11:50:00|3486.07|3485.57|3487.36|3486.86|3488.54|3488.04|3485.37|3484.87|704
1756814100000|2025-09-02 11:55:00|3487.4|3486.9|3490|3489.5|3490.34|3490.04|3487.08|3486.67|1096
1756814400000|2025-09-02 12:00:00|3490.04|3489.54|3493.41|3492.91|3494.62|3494.19|3489.49|3489.02|1502
1756814700000|2025-09-02 12:05:00|3493.44|3492.94|3491.46|3490.96|3493.54|3493.09|3490.58|3490.08|1140
1756815000000|2025-09-02 12:10:00|3491.52|3491.02|3490.72|3490.22|3492.24|3491.74|3489.58|3489.08|1037
1756815300000|2025-09-02 12:15:00|3490.8|3490.3|3485.34|3485.04|3491.13|3490.63|3482.81|3482.51|1693
1756815600000|2025-09-02 12:20:00|3485.33|3485.03|3484.31|3483.81|3488.06|3487.56|3484.19|3483.69|1626
1756815900000|2025-09-02 12:25:00|3483.97|3483.47|3482.86|3482.36|3484.85|3484.42|3480.78|3480.48|1551
1756816200000|2025-09-02 12:30:00|3482.93|3482.43|3482.03|3481.53|3488.87|3488.49|3480.83|3480.53|1684
1756816500000|2025-09-02 12:35:00|3482.09|3481.59|3475.33|3475.03|3483.16|3482.66|3475.19|3474.89|1985
1756816800000|2025-09-02 12:40:00|3475.4|3475.1|3476.61|3476.11|3479.38|3478.88|3474.55|3474.07|1578
1756817100000|2025-09-02 12:45:00|3476.83|3476.33|3478.54|3478.04|3480.91|3480.61|3476.66|3476.16|1288
1756817400000|2025-09-02 12:50:00|3478.55|3478.05|3485.2|3484.9|3486.19|3485.69|3478.53|3478.03|1567
1756817700000|2025-09-02 12:55:00|3485.24|3484.94|3482.27|3481.97|3487.48|3487.02|3481.8|3481.3|1519
1756818000000|2025-09-02 13:00:00|3482.25|3481.95|3481.65|3481.35|3485.29|3484.91|3480.58|3480.18|1599
1756818300000|2025-09-02 13:05:00|3481.57|3481.27|3482.26|3481.76|3482.64|3482.14|3478.58|3478.08|1442
1756818600000|2025-09-02 13:10:00|3482.28|3481.78|3483.67|3483.17|3486.24|3485.74|3480.47|3479.97|1463
1756818900000|2025-09-02 13:15:00|3483.63|3483.13|3482.62|3482.12|3485.47|3484.97|3480.91|3480.41|1302
1756819200000|2025-09-02 13:20:00|3482.69|3482.19|3482.36|3481.86|3484.35|3483.85|3481.61|3481.17|1111
1756819500000|2025-09-02 13:25:00|3482.35|3481.85|3485.59|3485.09|3485.65|3485.15|3481.42|3480.98|1043
1756819800000|2025-09-02 13:30:00|3485.64|3485.34|3483.18|3482.68|3489.16|3488.86|3479.32|3479.02|2048
1756820100000|2025-09-02 13:35:00|3483.21|3482.71|3485.69|3485.39|3487.7|3487.2|3483.2|3482.7|1999
1756820400000|2025-09-02 13:40:00|3485.75|3485.45|3491.15|3488.47|3491.19|3490.06|3485.09|3484.62|1785
1756820700000|2025-09-02 13:45:00|3490.98|3488.32|3487.93|3487.43|3493.68|3493.26|3487.1|3486.8|1970
1756821000000|2025-09-02 13:50:00|3487.89|3487.39|3487.73|3487.23|3489.26|3488.76|3483.43|3482.93|2055
1756821300000|2025-09-02 13:55:00|3487.75|3487.25|3491.43|3486.43|3492.32|3492.02|3486.78|3486.38|1689
1756821600000|2025-09-02 14:00:00|3490.89|3485.89|3493.19|3492.89|3494.12|3493.68|3490.33|3485.46|2059
1756821900000|2025-09-02 14:05:00|3493.2|3492.9|3498.08|3497.58|3499.48|3498.98|3489.71|3489.28|2341
1756822200000|2025-09-02 14:10:00|3497.98|3497.48|3498.07|3497.77|3499.2|3498.85|3493.42|3493.11|1924
1756822500000|2025-09-02 14:15:00|3498.15|3497.85|3499.73|3499.43|3500.13|3499.63|3496.67|3496.21|1833
1756822800000|2025-09-02 14:20:00|3499.72|3499.42|3501.24|3500.74|3502.47|3502.17|3497.65|3497.35|1649
1756823100000|2025-09-02 14:25:00|3501.15|3500.65|3502.54|3502.04|3505.3|3504.92|3501.12|3500.62|1990
1756823400000|2025-09-02 14:30:00|3502.58|3502.08|3499.94|3499.44|3503.19|3502.84|3495.69|3495.39|1992
1756823700000|2025-09-02 14:35:00|3499.93|3499.43|3503.57|3503.07|3505.59|3505.09|3499.93|3499.43|1743
1756824000000|2025-09-02 14:40:00|3503.62|3503.12|3510.29|3509.99|3510.92|3510.42|3503.43|3502.93|1912
1756824300000|2025-09-02 14:45:00|3510.27|3509.97|3510.48|3509.98|3514.63|3514.13|3509.08|3508.58|2113
1756824600000|2025-09-02 14:50:00|3510.28|3509.78|3511.83|3511.33|3513.23|3512.73|3508.33|3507.83|1995
1756824900000|2025-09-02 14:55:00|3511.82|3511.32|3511.15|3510.85|3512.81|3512.51|3510.52|3510.02|1429
1756825200000|2025-09-02 15:00:00|3511.11|3510.81|3513.21|3512.91|3513.6|3513.14|3509.57|3509.27|1694
1756825500000|2025-09-02 15:05:00|3513.19|3512.89|3515.93|3515.43|3517.16|3516.66|3512.74|3512.36|1785
1756825800000|2025-09-02 15:10:00|3515.86|3515.56|3511.82|3511.32|3515.96|3515.63|3510.06|3509.56|1663
1756826100000|2025-09-02 15:15:00|3511.8|3511.3|3513.65|3513.15|3513.68|3513.18|3510.59|3510.09|1299
1756826400000|2025-09-02 15:20:00|3513.73|3513.23|3512.57|3512.07|3515.04|3514.54|3511.4|3510.9|1308
1756826700000|2025-09-02 15:25:00|3512.61|3512.11|3513.09|3512.59|3513.38|3513.01|3511.95|3511.45|849
1756827000000|2025-09-02 15:30:00|3513.14|3512.64|3513.67|3513.17|3515.62|3515.12|3512.67|3512.17|1056
1756827300000|2025-09-02 15:35:00|3513.5|3513|3512.76|3512.26|3515.17|3514.67|3512.53|3512.03|1226
1756827600000|2025-09-02 15:40:00|3512.9|3512.4|3514.67|3514.37|3515.39|3515.09|3511.83|3511.46|1076
1756827900000|2025-09-02 15:45:00|3514.69|3514.39|3517.7|3517.4|3519.19|3518.76|3514.5|3514.05|1704
1756828200000|2025-09-02 15:50:00|3517.69|3517.39|3517.56|3517.26|3519.05|3518.75|3516.83|3516.33|1126
1756828500000|2025-09-02 15:55:00|3517.53|3517.23|3520.72|3520.42|3520.87|3520.43|3517.36|3517.06|1340
1756828800000|2025-09-02 16:00:00|3520.75|3520.45|3520.88|3520.38|3522.11|3521.81|3518.24|3517.88|1723
1756829100000|2025-09-02 16:05:00|3520.89|3520.39|3523.57|3523.27|3524.65|3524.27|3519.73|3519.43|1587
1756829400000|2025-09-02 16:10:00|3523.5|3523.2|3526.58|3526.08|3526.62|3526.17|3522.13|3521.75|1465
1756829700000|2025-09-02 16:15:00|3526.48|3525.98|3522.71|3522.21|3526.79|3526.29|3521.91|3521.41|1295
1756830000000|2025-09-02 16:20:00|3522.7|3522.2|3524.21|3523.71|3524.95|3524.5|3520.35|3519.85|1284
1756830300000|2025-09-02 16:25:00|3524.23|3523.73|3525|3524.7|3525.2|3524.83|3523.3|3522.86|1032
1756830600000|2025-09-02 16:30:00|3525.01|3524.71|3527.39|3526.89|3527.85|3527.35|3524.35|3523.87|1113
1756830900000|2025-09-02 16:35:00|3527.36|3526.86|3528.79|3528.29|3529.29|3528.8|3525.71|3525.27|1262
1756831200000|2025-09-02 16:40:00|3528.81|3528.31|3526.45|3525.95|3529.04|3528.54|3525.23|3524.93|1135
1756831500000|2025-09-02 16:45:00|3526.38|3525.88|3526.53|3526.03|3527.35|3526.85|3525.69|3525.22|859
1756831800000|2025-09-02 16:50:00|3526.55|3526.05|3528.49|3527.99|3529.23|3528.73|3526.43|3525.93|1224
1756832100000|2025-09-02 16:55:00|3528.52|3528.02|3527.95|3527.65|3529.03|3528.53|3527.1|3526.6|939
1756832400000|2025-09-02 17:00:00|3527.97|3527.67|3524.16|3523.86|3528.54|3528.05|3522.08|3521.62|1300
1756832700000|2025-09-02 17:05:00|3524.14|3523.84|3524.56|3524.26|3525.04|3524.63|3523.52|3523.17|919
1756833000000|2025-09-02 17:10:00|3524.59|3524.29|3527.76|3527.26|3527.8|3527.35|3523.89|3523.45|886
1756833300000|2025-09-02 17:15:00|3527.78|3527.28|3527.03|3526.73|3529.17|3528.67|3526.47|3526.17|707
1756833600000|2025-09-02 17:20:00|3527.05|3526.75|3527.69|3527.39|3528.5|3528.03|3526.3|3525.97|744
1756833900000|2025-09-02 17:25:00|3527.76|3527.46|3528.32|3528.02|3528.52|3528.21|3527.14|3526.78|780
1756834200000|2025-09-02 17:30:00|3528.29|3527.99|3527.49|3526.99|3530.45|3530.15|3526.49|3526.19|895
1756834500000|2025-09-02 17:35:00|3527.54|3527.04|3526.08|3525.58|3527.76|3527.26|3525.02|3524.52|904
1756834800000|2025-09-02 17:40:00|3526.14|3525.64|3526.54|3526.04|3527.43|3526.93|3525.27|3524.92|607
1756835100000|2025-09-02 17:45:00|3526.55|3526.05|3527.19|3526.89|3527.55|3527.25|3526.19|3525.76|563
1756835400000|2025-09-02 17:50:00|3527.26|3526.96|3527.94|3527.44|3528.81|3528.51|3527.12|3526.65|631
1756835700000|2025-09-02 17:55:00|3527.96|3527.46|3529.36|3528.86|3530.03|3529.53|3527.96|3527.46|751
1756836000000|2025-09-02 18:00:00|3529.43|3528.93|3528.67|3528.17|3529.43|3528.94|3528.23|3527.81|508
1756836300000|2025-09-02 18:05:00|3528.69|3528.19|3529.61|3529.11|3529.86|3529.36|3528.08|3527.78|667
1756836600000|2025-09-02 18:10:00|3529.57|3529.07|3529.43|3528.93|3530.44|3529.94|3528.98|3528.5|691
1756836900000|2025-09-02 18:15:00|3529.4|3528.9|3529.44|3528.94|3529.81|3529.31|3528.6|3528.1|665
1756837200000|2025-09-02 18:20:00|3529.38|3528.88|3529.72|3529.42|3530.53|3530.03|3528.99|3528.57|699
1756837500000|2025-09-02 18:25:00|3529.5|3529.2|3530.12|3529.62|3531.24|3530.74|3528.75|3528.26|751
1756837800000|2025-09-02 18:30:00|3530.07|3529.57|3530.98|3530.48|3531.77|3531.27|3529.51|3529.01|729
1756838100000|2025-09-02 18:35:00|3530.96|3530.46|3531.73|3531.23|3532.46|3531.96|3530.51|3530.01|729
1756838400000|2025-09-02 18:40:00|3531.71|3531.21|3529.52|3529.22|3532.13|3531.63|3529.52|3529.2|679
1756838700000|2025-09-02 18:45:00|3529.48|3529.18|3527.83|3527.33|3530.46|3530.05|3527.57|3527.22|794
1756839000000|2025-09-02 18:50:00|3527.78|3527.28|3526.36|3525.86|3527.85|3527.35|3525.51|3525.01|967
1756839300000|2025-09-02 18:55:00|3526.39|3525.89|3528.53|3528.23|3529.09|3528.72|3526.16|3525.66|678
1756839600000|2025-09-02 19:00:00|3528.55|3528.25|3532.01|3531.51|3532.22|3531.72|3528.44|3528.11|653
1756839900000|2025-09-02 19:05:00|3532.03|3531.53|3534.73|3534.23|3534.92|3534.45|3530.99|3530.49|978
1756840200000|2025-09-02 19:10:00|3534.77|3534.27|3535.96|3535.46|3536.55|3536.11|3534.39|3533.89|1098
1756840500000|2025-09-02 19:15:00|3535.99|3535.49|3537.43|3537.13|3537.56|3537.26|3535.52|3535.02|764
1756840800000|2025-09-02 19:20:00|3537.44|3537.14|3537.57|3537.07|3538.57|3538.09|3536.47|3536.12|1081
1756841100000|2025-09-02 19:25:00|3537.61|3537.11|3536.64|3536.34|3537.61|3537.16|3536.18|3535.83|910
1756841400000|2025-09-02 19:30:00|3536.61|3536.31|3537.34|3537.04|3538.67|3538.24|3536.57|3536.14|1013
1756841700000|2025-09-02 19:35:00|3537.35|3537.05|3540.11|3539.61|3540.25|3539.95|3537.31|3536.85|772
1756842000000|2025-09-02 19:40:00|3539.92|3539.62|3539.11|3538.81|3540.27|3539.97|3538.6|3538.3|671
1756842300000|2025-09-02 19:45:00|3539.16|3538.86|3539.51|3539.21|3540.32|3540.02|3539.16|3538.86|746
1756842600000|2025-09-02 19:50:00|3539.45|3539.15|3534.26|3533.76|3539.88|3539.53|3533.62|3533.12|1092
1756842900000|2025-09-02 19:55:00|3534.66|3534.16|3537.36|3537.06|3537.65|3537.21|3533.81|3533.51|1054
1756843200000|2025-09-02 20:00:00|3537.84|3537.54|3537.14|3536.84|3538.08|3537.68|3536.52|3536.06|336
1756843500000|2025-09-02 20:05:00|3537.12|3536.82|3536.82|3536.52|3537.73|3537.43|3535.41|3535.11|461
1756843800000|2025-09-02 20:10:00|3536.8|3536.5|3535.69|3535.19|3538.15|3537.85|3535.56|3535.06|425
1756844100000|2025-09-02 20:15:00|3535.7|3535.2|3533.9|3533.4|3536.13|3535.7|3533.55|3533.05|429
1756844400000|2025-09-02 20:20:00|3533.85|3533.35|3535.07|3534.57|3535.67|3535.21|3533.55|3533.05|260
1756844700000|2025-09-02 20:25:00|3535.06|3534.56|3536.86|3536.36|3537.04|3536.54|3534.76|3534.26|254
1756845000000|2025-09-02 20:30:00|3536.82|3536.32|3536.62|3536.32|3536.82|3536.39|3534.84|3534.34|334
1756845300000|2025-09-02 20:35:00|3536.6|3536.3|3535.99|3535.49|3537.07|3536.64|3535.84|3535.34|238
1756845600000|2025-09-02 20:40:00|3536.02|3535.52|3535.26|3534.96|3536.27|3535.77|3534.98|3534.48|215
1756845900000|2025-09-02 20:45:00|3535.2|3534.9|3536.02|3535.52|3536.64|3536.14|3535.2|3534.87|289
1756846200000|2025-09-02 20:50:00|3535.96|3535.46|3534.64|3534.14|3536.07|3535.57|3534.35|3533.85|417
1756846500000|2025-09-02 20:55:00|3534.67|3534.17|3533.55|3533.05|3535.3|3534.8|3533.3|3532.8|458
1756850400000|2025-09-02 22:00:00|3532.76|3532.26|3533.39|3532.89|3536.17|3534.54|3532.18|3531.51|292
1756850700000|2025-09-02 22:05:00|3533.09|3532.59|3534.09|3533.59|3535.22|3534.72|3533.05|3532.55|281
1756851000000|2025-09-02 22:10:00|3534.07|3533.57|3533.67|3533.17|3534.39|3533.89|3532.34|3531.84|244
1756851300000|2025-09-02 22:15:00|3533.68|3533.18|3534.13|3533.63|3534.73|3534.23|3533.4|3532.9|149
1756851600000|2025-09-02 22:20:00|3534.08|3533.58|3534.39|3533.89|3534.55|3534.05|3533.62|3533.12|211
1756851900000|2025-09-02 22:25:00|3534.31|3533.81|3533.14|3532.64|3535.65|3535.15|3532.86|3532.36|271
1756852200000|2025-09-02 22:30:00|3533.15|3532.65|3532.07|3531.57|3534.03|3533.53|3532.07|3531.57|204
1756852500000|2025-09-02 22:35:00|3532.1|3531.6|3531.16|3530.66|3532.43|3531.93|3530.02|3527.92|251
1756852800000|2025-09-02 22:40:00|3531.18|3530.68|3529.78|3529.28|3531.56|3531.06|3529.78|3529.28|159
1756853100000|2025-09-02 22:45:00|3529.68|3529.18|3530.3|3529.8|3530.67|3530.17|3529.5|3529|174
1756853400000|2025-09-02 22:50:00|3530.23|3529.73|3530.69|3530.19|3530.91|3530.41|3529.63|3529.13|129
1756853700000|2025-09-02 22:55:00|3530.62|3530.12|3529.87|3529.37|3530.92|3530.42|3529.58|3529.08|127
1756854000000|2025-09-02 23:00:00|3530.3|3529.8|3530.45|3529.95|3530.94|3530.44|3529.36|3528.86|151
1756854300000|2025-09-02 23:05:00|3529.95|3529.45|3530.29|3529.79|3530.72|3530.22|3529.9|3529.4|133
1756854600000|2025-09-02 23:10:00|3530.34|3529.84|3528.92|3528.42|3530.69|3530.19|3528.13|3527.63|163
1756854900000|2025-09-02 23:15:00|3528.87|3528.37|3530.42|3529.92|3530.42|3529.92|3528.7|3528.2|171
1756855200000|2025-09-02 23:20:00|3530.4|3529.9|3529.29|3528.79|3530.4|3529.9|3529.29|3528.79|222
1756855500000|2025-09-02 23:25:00|3529.24|3528.74|3528.35|3527.85|3529.29|3528.79|3528.35|3527.85|236
1756855800000|2025-09-02 23:30:00|3528.36|3527.86|3528.13|3527.63|3528.63|3528.13|3527.84|3527.34|282
1756856100000|2025-09-02 23:35:00|3528.18|3527.68|3527.61|3527.11|3528.56|3528.06|3526.81|3525.55|315
1756856400000|2025-09-02 23:40:00|3527.66|3527.16|3526.89|3526.39|3527.82|3527.32|3526.57|3526.07|296
1756856700000|2025-09-02 23:45:00|3526.87|3526.37|3529.32|3528.82|3530.48|3529.58|3526.87|3526.07|573
1756857000000|2025-09-02 23:50:00|3529.37|3528.87|3533.28|3532.78|3533.8|3533.45|3529.14|3528.64|717
1756857300000|2025-09-02 23:55:00|3533.18|3532.68|3530.36|3529.86|3534.32|3533.27|3529.71|3529.21|426
1756857600000|2025-09-03 00:00:00|3530.25|3529.75|3528.73|3528.23|3530.65|3530.15|3528.5|3528|410
1756857900000|2025-09-03 00:05:00|3528.67|3528.17|3530.74|3530.24|3531.47|3531.12|3528.53|3528.03|319
1756858200000|2025-09-03 00:10:00|3530.76|3530.26|3531.14|3530.64|3531.47|3531.17|3530.19|3529.71|229
1756858500000|2025-09-03 00:15:00|3531.09|3530.59|3534.58|3534.28|3535.03|3534.73|3531.08|3530.59|530
1756858800000|2025-09-03 00:20:00|3534.47|3534.17|3544.43|3544.13|3545.63|3545.13|3533.1|3532.6|1408
1756859100000|2025-09-03 00:25:00|3544.66|3544.36|3537.58|3537.08|3548.8|3546.86|3537.23|3536.73|1626
1756859400000|2025-09-03 00:30:00|3537.45|3536.95|3538.2|3537.7|3539.76|3538.51|3535.45|3534.58|782
1756859700000|2025-09-03 00:35:00|3538.22|3537.72|3541.82|3541.32|3542.51|3542.21|3538.03|3537.53|954
1756860000000|2025-09-03 00:40:00|3541.8|3541.3|3540.52|3540.02|3543.37|3542.87|3540.25|3539.9|851
1756860300000|2025-09-03 00:45:00|3540.6|3540.1|3542.2|3541.7|3543.86|3543.36|3540.6|3540.1|875
1756860600000|2025-09-03 00:50:00|3542.26|3541.76|3541.01|3540.51|3543.47|3543.17|3540.77|3540.27|823
1756860900000|2025-09-03 00:55:00|3540.93|3540.43|3536.79|3536.29|3541.08|3540.58|3536.16|3535.83|834
1756861200000|2025-09-03 01:00:00|3536.74|3536.24|3538.8|3538.3|3542.25|3541.92|3535.56|3535.19|1544
1756861500000|2025-09-03 01:05:00|3538.6|3538.1|3537|3536.5|3540.42|3539.92|3535.52|3535.03|1083
1756861800000|2025-09-03 01:10:00|3536.84|3536.54|3537.99|3537.49|3538.76|3538.26|3535.42|3534.94|1073
1756862100000|2025-09-03 01:15:00|3537.98|3537.48|3532.7|3532.4|3538.38|3538.08|3532.11|3531.81|1023
1756862400000|2025-09-03 01:20:00|3532.69|3532.39|3535.97|3535.47|3536.54|3536.11|3532.69|3532.39|747
1756862700000|2025-09-03 01:25:00|3535.9|3535.4|3537.36|3536.86|3538.81|3538.31|3535.17|3534.67|587
1756863000000|2025-09-03 01:30:00|3537.44|3536.94|3540.97|3540.67|3541.39|3540.99|3537.44|3536.94|959
1756863300000|2025-09-03 01:35:00|3541.02|3540.72|3537.91|3537.61|3541.21|3540.8|3537.56|3537.26|750
1756863600000|2025-09-03 01:40:00|3537.88|3537.58|3537.89|3537.39|3538.62|3538.12|3536.39|3535.89|557
1756863900000|2025-09-03 01:45:00|3537.86|3537.36|3537.75|3537.25|3538.18|3537.68|3535.23|3534.73|547
1756864200000|2025-09-03 01:50:00|3537.7|3537.2|3539|3538.7|3539.02|3538.72|3537.36|3536.86|503
1756864500000|2025-09-03 01:55:00|3539.09|3538.79|3539.05|3538.75|3540.03|3539.65|3538.41|3537.91|452
1756864800000|2025-09-03 02:00:00|3538.98|3538.68|3542.13|3541.83|3542.13|3541.83|3538.65|3538.15|624
1756865100000|2025-09-03 02:05:00|3542.08|3541.78|3542.33|3541.83|3546.35|3546.01|3541.94|3541.64|1106
1756865400000|2025-09-03 02:10:00|3542.34|3541.84|3540.63|3540.13|3542.8|3542.3|3539.97|3539.47|786
1756865700000|2025-09-03 02:15:00|3540.64|3540.14|3543.96|3543.46|3544.4|3543.9|3540.18|3539.68|602
1756866000000|2025-09-03 02:20:00|3543.99|3543.49|3541.68|3541.18|3544.29|3543.79|3541.27|3540.77|550
1756866300000|2025-09-03 02:25:00|3541.76|3541.26|3541.14|3540.64|3543.28|3542.78|3540.89|3540.39|465
1756866600000|2025-09-03 02:30:00|3540.94|3540.44|3540.64|3540.14|3542.05|3541.55|3537.66|3537.36|744
1756866900000|2025-09-03 02:35:00|3540.63|3540.13|3538.14|3537.64|3540.81|3540.31|3537.88|3537.38|737
1756867200000|2025-09-03 02:40:00|3538.18|3537.68|3538.44|3538.14|3539.74|3539.24|3535.91|3535.41|860
1756867500000|2025-09-03 02:45:00|3538.35|3538.05|3538.14|3537.64|3540.49|3540.12|3538.06|3537.56|567
1756867800000|2025-09-03 02:50:00|3538.09|3537.59|3534.06|3533.56|3538.3|3537.8|3534.06|3533.56|564
1756868100000|2025-09-03 02:55:00|3534.02|3533.52|3532.56|3532.06|3536.06|3535.56|3531.98|3531.48|790
1756868400000|2025-09-03 03:00:00|3532.51|3532.01|3533.12|3532.62|3533.83|3533.33|3531.63|3531.13|786
1756868700000|2025-09-03 03:05:00|3533.13|3532.63|3532.12|3531.62|3533.22|3532.72|3531.06|3530.56|629
1756869000000|2025-09-03 03:10:00|3531.82|3531.32|3531.09|3530.59|3531.97|3531.47|3530.32|3529.82|708
1756869300000|2025-09-03 03:15:00|3531.17|3530.67|3533.17|3532.67|3533.2|3532.7|3530.29|3529.79|642
1756869600000|2025-09-03 03:20:00|3533.19|3532.69|3532.03|3531.53|3533.97|3533.47|3531.9|3531.4|767
1756869900000|2025-09-03 03:25:00|3532.39|3531.89|3531.54|3531.04|3532.62|3532.12|3529.98|3529.57|648
1756870200000|2025-09-03 03:30:00|3531.45|3530.95|3529.95|3529.45|3531.76|3531.26|3529.56|3529.15|697
1756870500000|2025-09-03 03:35:00|3529.93|3529.43|3531.25|3530.75|3533.22|3532.92|3529.5|3529|485
1756870800000|2025-09-03 03:40:00|3531.29|3530.79|3530.88|3530.38|3532.3|3531.8|3530.49|3530.01|450
1756871100000|2025-09-03 03:45:00|3530.52|3530.22|3533.35|3532.85|3533.47|3532.97|3530.5|3530.2|554
1756871400000|2025-09-03 03:50:00|3533.41|3532.91|3531.72|3531.22|3533.5|3533|3531.7|3531.2|343
1756871700000|2025-09-03 03:55:00|3531.74|3531.24|3531.38|3530.88|3532.38|3532.08|3530.88|3530.56|326
1756872000000|2025-09-03 04:00:00|3531.39|3530.89|3532.71|3532.21|3532.71|3532.28|3531.1|3530.8|427
1756872300000|2025-09-03 04:05:00|3532.69|3532.19|3532.28|3531.98|3533.19|3532.71|3532.15|3531.8|329
1756872600000|2025-09-03 04:10:00|3532.5|3532|3532.45|3531.95|3532.99|3532.69|3531.48|3531.08|382
1756872900000|2025-09-03 04:15:00|3532.59|3532.09|3533.64|3533.14|3535.32|3534.82|3532.51|3532.09|486
1756873200000|2025-09-03 04:20:00|3533.52|3533.02|3534.34|3533.84|3534.39|3533.89|3532.16|3531.66|477
1756873500000|2025-09-03 04:25:00|3534.31|3533.81|3534.72|3534.22|3535.4|3535.03|3534.27|3533.8|445
1756873800000|2025-09-03 04:30:00|3534.74|3534.24|3535.91|3535.41|3536.17|3535.69|3534.74|3534.24|414
1756874100000|2025-09-03 04:35:00|3535.93|3535.43|3537.33|3536.83|3538.32|3538.02|3534.96|3534.46|600
1756874400000|2025-09-03 04:40:00|3537.34|3536.84|3537.76|3537.26|3538.27|3537.77|3536.6|3536.15|471
1756874700000|2025-09-03 04:45:00|3537.73|3537.23|3538.03|3537.73|3538.5|3538.05|3537.45|3536.95|335
1756875000000|2025-09-03 04:50:00|3538|3537.7|3536.67|3536.17|3538|3537.7|3536.55|3536.05|447
1756875300000|2025-09-03 04:55:00|3536.71|3536.21|3537.35|3536.85|3537.67|3537.17|3536.09|3535.6|243
1756875600000|2025-09-03 05:00:00|3537.38|3536.88|3535.82|3535.32|3537.63|3537.13|3535.54|3535.04|422
1756875900000|2025-09-03 05:05:00|3535.85|3535.35|3536.31|3535.81|3536.59|3536.1|3534.5|3534.05|512
1756876200000|2025-09-03 05:10:00|3536.35|3535.85|3536.36|3535.86|3538.41|3537.99|3536.04|3535.54|592
1756876500000|2025-09-03 05:15:00|3536.4|3535.9|3534.34|3533.84|3536.72|3536.22|3533.76|3533.26|509
1756876800000|2025-09-03 05:20:00|3534.36|3533.86|3533.54|3533.04|3535.59|3535.09|3533.06|3532.56|398
1756877100000|2025-09-03 05:25:00|3533.53|3533.03|3535.18|3534.68|3535.71|3535.24|3533.5|3533|468
1756877400000|2025-09-03 05:30:00|3535.17|3534.67|3532.81|3532.51|3535.35|3534.85|3532.02|3531.53|684
1756877700000|2025-09-03 05:35:00|3532.98|3532.48|3534.87|3534.37|3534.99|3534.51|3532.14|3531.64|655
1756878000000|2025-09-03 05:40:00|3534.69|3534.19|3532.62|3532.32|3534.74|3534.24|3532.35|3531.96|586
1756878300000|2025-09-03 05:45:00|3532.65|3532.35|3532.68|3532.18|3533.9|3533.4|3531.39|3530.89|403
1756878600000|2025-09-03 05:50:00|3532.69|3532.19|3530.53|3530.03|3532.85|3532.35|3530.16|3529.86|715
1756878900000|2025-09-03 05:55:00|3530.47|3529.97|3530.38|3529.88|3530.88|3530.38|3527.15|3526.85|977
1756879200000|2025-09-03 06:00:00|3530.44|3529.94|3533.16|3532.66|3533.18|3532.81|3530.38|3529.88|796
1756879500000|2025-09-03 06:05:00|3533.15|3532.65|3531.68|3531.18|3533.79|3533.29|3531.36|3530.86|783
1756879800000|2025-09-03 06:10:00|3531.72|3531.22|3533.4|3533.1|3533.86|3533.43|3531.25|3530.82|718
1756880100000|2025-09-03 06:15:00|3533.36|3533.06|3531.89|3531.39|3535.35|3534.85|3531.62|3531.12|657
1756880400000|2025-09-03 06:20:00|3531.83|3531.33|3533.34|3532.84|3533.59|3533.09|3531.39|3531.09|515
1756880700000|2025-09-03 06:25:00|3533.28|3532.78|3533.52|3533.02|3533.67|3533.26|3531.55|3531.05|503
1756881000000|2025-09-03 06:30:00|3533.49|3532.99|3536.25|3535.75|3537.13|3536.75|3532.85|3532.43|796
1756881300000|2025-09-03 06:35:00|3536.45|3535.95|3535.08|3534.58|3536.64|3536.14|3534.7|3534.2|602
1756881600000|2025-09-03 06:40:00|3535.11|3534.61|3536.89|3536.39|3537.46|3536.96|3534.7|3534.37|562
1756881900000|2025-09-03 06:45:00|3536.91|3536.41|3536.61|3536.31|3537.58|3537.28|3536|3535.52|644
1756882200000|2025-09-03 06:50:00|3536.63|3536.33|3534.94|3534.64|3536.86|3536.41|3534.94|3534.64|449
1756882500000|2025-09-03 06:55:00|3534.89|3534.59|3535.64|3535.34|3535.88|3535.58|3534.1|3533.77|393
1756882800000|2025-09-03 07:00:00|3535.59|3535.29|3534.07|3533.77|3536.33|3535.83|3534.07|3533.77|525
1756883100000|2025-09-03 07:05:00|3534.17|3533.87|3534.84|3534.34|3536.05|3535.55|3533.66|3533.36|466
1756883400000|2025-09-03 07:10:00|3534.98|3534.48|3535.22|3534.72|3536.86|3536.36|3534.3|3533.84|467
1756883700000|2025-09-03 07:15:00|3535.25|3534.75|3530.9|3530.6|3535.35|3534.85|3530.59|3530.29|781
1756884000000|2025-09-03 07:20:00|3530.83|3530.53|3531.06|3530.56|3532.28|3531.95|3529.59|3529.29|779
1756884300000|2025-09-03 07:25:00|3531.02|3530.52|3532.32|3532.02|3532.32|3532.02|3529.65|3529.15|848
1756884600000|2025-09-03 07:30:00|3532.34|3532.04|3535.68|3535.18|3536.14|3535.84|3532.08|3531.67|844
1756884900000|2025-09-03 07:35:00|3535.63|3535.13|3535.55|3535.05|3537.23|3536.73|3535.08|3534.6|711
1756885200000|2025-09-03 07:40:00|3535.53|3535.03|3534.68|3534.38|3535.69|3535.19|3534.02|3533.6|624
1756885500000|2025-09-03 07:45:00|3534.53|3534.23|3535.57|3535.07|3536.1|3535.71|3534.31|3533.81|564
1756885800000|2025-09-03 07:50:00|3535.58|3535.08|3534.67|3534.37|3535.88|3535.58|3534.24|3533.74|396
1756886100000|2025-09-03 07:55:00|3534.64|3534.34|3534.01|3533.71|3535.57|3535.12|3533.96|3533.56|405
1756886400000|2025-09-03 08:00:00|3533.95|3533.65|3537.68|3537.38|3537.71|3537.38|3533.94|3533.64|867
1756886700000|2025-09-03 08:05:00|3537.67|3537.37|3538.87|3538.37|3540.35|3539.87|3537.29|3536.88|997
1756887000000|2025-09-03 08:10:00|3538.92|3538.42|3536.96|3536.66|3540.27|3539.97|3536.68|3536.19|754
1756887300000|2025-09-03 08:15:00|3536.9|3536.6|3537.45|3537.15|3538.44|3538.04|3536.17|3535.67|767
1756887600000|2025-09-03 08:20:00|3537.4|3537.1|3538.75|3538.45|3539.8|3539.46|3536.65|3536.2|728
1756887900000|2025-09-03 08:25:00|3538.73|3538.43|3541.13|3540.63|3541.31|3541.01|3538.62|3538.18|678
1756888200000|2025-09-03 08:30:00|3541.01|3540.51|3536.76|3536.46|3541.41|3540.99|3536.33|3536.03|883
1756888500000|2025-09-03 08:35:00|3536.75|3536.45|3538.9|3538.6|3540.46|3540.13|3536.42|3535.92|598
1756888800000|2025-09-03 08:40:00|3538.82|3538.52|3538.7|3538.2|3540.17|3539.67|3537.62|3537.12|604
1756889100000|2025-09-03 08:45:00|3538.65|3538.15|3540.81|3540.31|3541.02|3540.59|3538.45|3538.11|517
1756889400000|2025-09-03 08:50:00|3540.74|3540.24|3539.9|3539.4|3540.92|3540.5|3538.92|3538.6|491
1756889700000|2025-09-03 08:55:00|3539.93|3539.43|3540.21|3539.91|3540.68|3540.34|3539.58|3539.21|375
1756890000000|2025-09-03 09:00:00|3540.31|3540.01|3540.54|3540.24|3541.12|3540.82|3539.88|3539.38|496
1756890300000|2025-09-03 09:05:00|3540.51|3540.21|3541.14|3540.64|3541.91|3541.42|3540.29|3539.79|673
1756890600000|2025-09-03 09:10:00|3541.17|3540.67|3540.21|3539.91|3542.28|3541.82|3540.05|3539.74|477
1756890900000|2025-09-03 09:15:00|3540.19|3539.89|3539.94|3539.44|3541.54|3541.05|3539.25|3538.95|600
1756891200000|2025-09-03 09:20:00|3539.93|3539.43|3539.99|3539.49|3540.42|3539.92|3538.84|3538.45|553
1756891500000|2025-09-03 09:25:00|3539.98|3539.48|3538.75|3538.25|3540.57|3540.16|3538.53|3538.21|491
1756891800000|2025-09-03 09:30:00|3538.54|3538.24|3537.45|3536.95|3539.7|3539.2|3537.19|3536.69|778
1756892100000|2025-09-03 09:35:00|3537.43|3536.93|3536.93|3536.43|3538.85|3538.35|3536.56|3536.06|795
1756892400000|2025-09-03 09:40:00|3536.96|3536.46|3537.52|3537.22|3538.48|3537.98|3536.16|3535.66|673
1756892700000|2025-09-03 09:45:00|3537.53|3537.23|3537.16|3536.86|3539.25|3538.78|3536.54|3536.24|480
1756893000000|2025-09-03 09:50:00|3537.09|3536.79|3535.65|3535.15|3537.48|3537.01|3534.84|3534.34|600
1756893300000|2025-09-03 09:55:00|3535.63|3535.13|3534.78|3534.28|3536.39|3536.03|3534.15|3533.66|704
1756893600000|2025-09-03 10:00:00|3534.81|3534.31|3534.67|3534.17|3535.59|3535.09|3533.18|3532.88|625
1756893900000|2025-09-03 10:05:00|3534.62|3534.12|3535.12|3534.62|3536.49|3535.99|3534.49|3533.99|548
1756894200000|2025-09-03 10:10:00|3535.15|3534.65|3533.74|3533.24|3535.19|3534.69|3533.43|3532.93|670
1756894500000|2025-09-03 10:15:00|3533.72|3533.22|3535.68|3535.18|3535.87|3535.37|3532.6|3532.1|683
1756894800000|2025-09-03 10:20:00|3535.59|3535.09|3535.51|3535.01|3536.55|3536.05|3534.85|3534.42|476
1756895100000|2025-09-03 10:25:00|3535.5|3535|3536.88|3536.58|3537.32|3537.02|3535.18|3534.68|368
1756895400000|2025-09-03 10:30:00|3536.86|3536.56|3538.2|3537.9|3539.17|3538.82|3536.75|3536.45|626
1756895700000|2025-09-03 10:35:00|3538.17|3537.87|3537.35|3537.05|3538.89|3538.5|3536.81|3536.31|464
1756896000000|2025-09-03 10:40:00|3537.36|3537.06|3535.42|3534.92|3537.84|3537.34|3535.42|3534.92|471
1756896300000|2025-09-03 10:45:00|3535.35|3534.85|3539.04|3538.54|3539.5|3539|3535.21|3534.71|618
1756896600000|2025-09-03 10:50:00|3539.1|3538.6|3540.49|3539.99|3540.82|3540.32|3538.79|3538.29|589
1756896900000|2025-09-03 10:55:00|3540.51|3540.01|3540.34|3539.84|3541.8|3541.3|3539.64|3539.27|742
1756897200000|2025-09-03 11:00:00|3540.35|3539.85|3543.18|3542.88|3543.34|3542.99|3540.14|3539.64|979
1756897500000|2025-09-03 11:05:00|3543.23|3542.93|3542.81|3542.51|3544.07|3543.77|3542.09|3541.59|797
1756897800000|2025-09-03 11:10:00|3542.86|3542.56|3546.34|3546.04|3548.09|3547.62|3542.38|3541.88|1269
1756898100000|2025-09-03 11:15:00|3546.37|3546.07|3546.18|3545.68|3547.66|3547.16|3545.66|3545.16|763
1756898400000|2025-09-03 11:20:00|3546.21|3545.71|3545.97|3545.47|3546.89|3546.45|3545.15|3544.65|637
1756898700000|2025-09-03 11:25:00|3546.05|3545.55|3546.17|3545.67|3546.68|3546.37|3544.88|3544.41|769
1756899000000|2025-09-03 11:30:00|3546.11|3545.61|3548.81|3548.31|3550.14|3549.66|3546.11|3545.61|1114
1756899300000|2025-09-03 11:35:00|3548.83|3548.33|3548.2|3547.7|3549.09|3548.63|3546.6|3546.1|932
1756899600000|2025-09-03 11:40:00|3548.08|3547.58|3549.13|3548.83|3549.78|3549.38|3546.75|3546.25|722
1756899900000|2025-09-03 11:45:00|3549.15|3548.85|3547.45|3547.15|3549.86|3549.36|3546.16|3545.75|960
1756900200000|2025-09-03 11:50:00|3547.74|3547.44|3546.47|3546.17|3547.79|3547.49|3546.17|3545.79|636
1756900500000|2025-09-03 11:55:00|3546.44|3546.14|3547.91|3547.61|3548.06|3547.76|3544.94|3544.64|741
1756900800000|2025-09-03 12:00:00|3547.95|3547.65|3549.22|3548.92|3549.75|3549.4|3547.21|3546.8|1035
1756901100000|2025-09-03 12:05:00|3549.3|3549|3547.79|3547.49|3549.44|3549.03|3545.62|3545.2|1099
1756901400000|2025-09-03 12:10:00|3547.56|3547.26|3546.09|3545.79|3548.38|3548.08|3544.41|3544.11|1078
1756901700000|2025-09-03 12:15:00|3546.11|3545.81|3542.22|3541.92|3546.64|3546.14|3541.96|3541.46|1119
1756902000000|2025-09-03 12:20:00|3542.18|3541.88|3545.25|3544.75|3546.83|3546.53|3541.86|3541.56|1349
1756902300000|2025-09-03 12:25:00|3545.52|3545.02|3547.12|3546.82|3548.12|3547.82|3544.02|3543.72|1146
1756902600000|2025-09-03 12:30:00|3547.15|3546.85|3548.44|3548.14|3548.82|3548.52|3544.64|3544.15|1215
1756902900000|2025-09-03 12:35:00|3548.4|3548.1|3547.37|3546.87|3548.8|3548.3|3545.6|3545.1|1082
1756903200000|2025-09-03 12:40:00|3547.41|3546.91|3545.75|3545.45|3549.08|3548.58|3544.72|3544.26|1090
1756903500000|2025-09-03 12:45:00|3545.77|3545.47|3546.88|3546.38|3547.87|3547.53|3545.28|3544.82|897
1756903800000|2025-09-03 12:50:00|3546.79|3546.29|3548.79|3548.49|3549.1|3548.68|3546.04|3545.54|762
1756904100000|2025-09-03 12:55:00|3548.77|3548.47|3550.8|3550.5|3551.54|3551.06|3548.77|3548.46|1357
1756904400000|2025-09-03 13:00:00|3550.88|3550.58|3552.88|3552.38|3555.36|3555.04|3549.75|3549.41|2195
1756904700000|2025-09-03 13:05:00|3552.75|3552.25|3556.2|3555.7|3556.52|3556.06|3552.21|3551.71|1473
1756905000000|2025-09-03 13:10:00|3556.25|3555.75|3557.83|3557.33|3557.9|3557.43|3554.53|3554.03|1459
1756905300000|2025-09-03 13:15:00|3557.75|3557.25|3557.54|3557.04|3558.09|3557.59|3553.88|3553.38|1613
1756905600000|2025-09-03 13:20:00|3557.56|3557.06|3556.65|3556.15|3557.93|3557.63|3554.88|3554.52|1354
1756905900000|2025-09-03 13:25:00|3556.76|3556.26|3560.54|3560.04|3561.38|3560.91|3555.55|3555.05|1517
1756906200000|2025-09-03 13:30:00|3560.66|3560.16|3557.8|3557.3|3561.84|3561.34|3554.09|3553.79|2123
1756906500000|2025-09-03 13:35:00|3557.83|3557.33|3553.77|3553.27|3558.25|3557.75|3550.54|3550.04|1986
1756906800000|2025-09-03 13:40:00|3553.78|3553.28|3551.96|3551.46|3554.81|3554.31|3549.67|3549.17|1921
1756907100000|2025-09-03 13:45:00|3551.82|3551.32|3553.37|3552.87|3554.8|3554.5|3550.18|3549.68|1932
1756907400000|2025-09-03 13:50:00|3553.46|3552.96|3553.85|3553.35|3555.29|3554.99|3551.29|3550.79|1290
1756907700000|2025-09-03 13:55:00|3553.94|3553.44|3554.8|3552.6|3555.68|3555.38|3553.62|3552.6|1310
1756908000000|2025-09-03 14:00:00|3555.32|3552.55|3556.21|3555.71|3559.11|3558.61|3555.1|3552.55|1864
1756908300000|2025-09-03 14:05:00|3555.96|3555.46|3555.13|3554.63|3558.29|3557.79|3551.85|3551.55|1757
1756908600000|2025-09-03 14:10:00|3555.16|3554.66|3553.74|3553.44|3556.26|3555.96|3553.26|3552.76|1214
1756908900000|2025-09-03 14:15:00|3553.89|3553.39|3559.07|3558.57|3560.91|3560.57|3553.89|3553.39|1652
1756909200000|2025-09-03 14:20:00|3559.24|3558.74|3564.69|3564.19|3565.4|3565.1|3558.74|3558.31|2096
1756909500000|2025-09-03 14:25:00|3564.7|3564.2|3563.62|3563.12|3565.81|3565.51|3562.46|3561.96|1987
1756909800000|2025-09-03 14:30:00|3563.9|3563.4|3561.53|3561.03|3565.31|3564.81|3559.3|3558.9|2078
1756910100000|2025-09-03 14:35:00|3561.45|3561.15|3561.49|3560.99|3564.28|3563.78|3560.7|3560.2|1651
1756910400000|2025-09-03 14:40:00|3561.32|3561.02|3562.14|3561.64|3562.84|3562.34|3560.35|3559.85|1331
1756910700000|2025-09-03 14:45:00|3562.12|3561.62|3561.66|3561.16|3564.63|3564.18|3561.25|3560.75|1326
1756911000000|2025-09-03 14:50:00|3561.65|3561.15|3555.31|3554.81|3563.12|3562.69|3554.83|3554.35|1751
1756911300000|2025-09-03 14:55:00|3555.39|3554.89|3558.96|3558.46|3559.47|3559.09|3554.77|3554.33|1330
1756911600000|2025-09-03 15:00:00|3559.02|3558.52|3559.71|3559.21|3560.46|3559.99|3557.53|3557.15|1371
1756911900000|2025-09-03 15:05:00|3559.81|3559.31|3561.74|3561.44|3561.96|3561.66|3559.34|3558.84|1116
1756912200000|2025-09-03 15:10:00|3561.73|3561.43|3563.66|3563.36|3563.92|3563.6|3561.73|3561.41|1240
1756912500000|2025-09-03 15:15:00|3563.86|3563.29|3563.7|3563.4|3565.16|3564.66|3562.33|3561.92|1214
1756912800000|2025-09-03 15:20:00|3563.71|3563.41|3564.27|3563.77|3564.85|3564.55|3562.47|3562.17|912
1756913100000|2025-09-03 15:25:00|3564.32|3563.82|3564.74|3564.24|3565.38|3564.88|3563.7|3563.24|994
1756913400000|2025-09-03 15:30:00|3564.68|3564.18|3566.02|3565.52|3567.73|3567.23|3564.46|3563.96|1207
1756913700000|2025-09-03 15:35:00|3566.01|3565.51|3563.63|3563.13|3566.67|3566.23|3563.12|3562.82|1051
1756914000000|2025-09-03 15:40:00|3563.65|3563.15|3564.05|3563.55|3564.66|3564.17|3561.45|3561.06|867
1756914300000|2025-09-03 15:45:00|3564.02|3563.52|3563.8|3563.3|3564.79|3564.33|3562.2|3561.7|849
1756914600000|2025-09-03 15:50:00|3563.81|3563.31|3564.52|3564.02|3565.14|3564.81|3563.42|3562.92|787
1756914900000|2025-09-03 15:55:00|3564.55|3564.05|3564.13|3563.83|3566.03|3565.58|3563.95|3563.65|874
1756915200000|2025-09-03 16:00:00|3564.11|3563.81|3563.75|3563.45|3564.65|3564.35|3562.31|3561.81|922
1756915500000|2025-09-03 16:05:00|3563.76|3563.46|3564.32|3563.82|3565.44|3565.11|3563.49|3563.19|741
1756915800000|2025-09-03 16:10:00|3564.37|3563.87|3565.61|3565.31|3566.12|3565.66|3564.3|3563.8|729
1756916100000|2025-09-03 16:15:00|3565.66|3565.16|3565.41|3565.11|3565.66|3565.31|3564.27|3563.79|711
1756916400000|2025-09-03 16:20:00|3565.3|3565|3566.12|3565.62|3566.59|3566.1|3565.15|3564.65|762
1756916700000|2025-09-03 16:25:00|3566.28|3565.98|3568.07|3567.77|3568.48|3568.03|3566.24|3565.76|991
1756917000000|2025-09-03 16:30:00|3568.1|3567.8|3567.75|3567.45|3569.17|3568.77|3567.39|3566.89|893
1756917300000|2025-09-03 16:35:00|3567.77|3567.47|3567.8|3567.5|3568.48|3568.04|3567.29|3566.98|629
1756917600000|2025-09-03 16:40:00|3567.69|3567.39|3569.33|3568.83|3569.74|3569.27|3567.54|3567.09|629
1756917900000|2025-09-03 16:45:00|3569.32|3568.82|3569.59|3569.09|3570.13|3569.63|3569.13|3568.68|711
1756918200000|2025-09-03 16:50:00|3569.58|3569.08|3569.97|3569.67|3570.12|3569.7|3569.04|3568.67|646
1756918500000|2025-09-03 16:55:00|3569.95|3569.65|3572.5|3572.2|3572.76|3572.46|3569.6|3569.16|1058
1756918800000|2025-09-03 17:00:00|3572.53|3572.23|3572.22|3571.92|3573.47|3572.97|3571.38|3570.88|1123
1756919100000|2025-09-03 17:05:00|3572.24|3571.94|3571.12|3570.62|3572.58|3572.08|3570.63|3570.31|696
1756919400000|2025-09-03 17:10:00|3571.19|3570.69|3572.68|3572.38|3573.32|3572.87|3570.46|3570.07|691
1756919700000|2025-09-03 17:15:00|3572.69|3572.39|3572.1|3571.6|3573.03|3572.61|3571.77|3571.47|708
1756920000000|2025-09-03 17:20:00|3572.11|3571.61|3571.5|3571|3572.55|3572.2|3570.89|3570.59|743
1756920300000|2025-09-03 17:25:00|3571.52|3571.22|3572.22|3571.72|3572.99|3572.64|3570.88|3570.44|652
1756920600000|2025-09-03 17:30:00|3572.23|3571.73|3573.75|3573.25|3574.33|3573.95|3572.13|3571.63|857
1756920900000|2025-09-03 17:35:00|3573.74|3573.24|3573.99|3573.69|3574.73|3574.43|3573.12|3572.77|745
1756921200000|2025-09-03 17:40:00|3574.01|3573.71|3574.32|3574.02|3574.68|3574.38|3573.45|3573.15|486
1756921500000|2025-09-03 17:45:00|3574.35|3574.05|3575.45|3574.95|3575.91|3575.47|3574.26|3573.96|811
1756921800000|2025-09-03 17:50:00|3575.31|3575.01|3575.92|3575.42|3576.29|3575.9|3574.74|3574.29|606
1756922100000|2025-09-03 17:55:00|3575.96|3575.46|3574.53|3574.23|3575.99|3575.51|3573.69|3573.39|671
1756922400000|2025-09-03 18:00:00|3574.62|3574.32|3575.37|3575.07|3575.6|3575.3|3574.44|3574.14|676
1756922700000|2025-09-03 18:05:00|3575.36|3575.06|3577.38|3577.08|3577.45|3577.15|3575.33|3575.03|797
1756923000000|2025-09-03 18:10:00|3577.41|3577.11|3578.53|3578.23|3578.64|3578.34|3576.76|3576.46|978
1756923300000|2025-09-03 18:15:00|3578.45|3578.15|3577.65|3577.35|3578.76|3578.31|3577.18|3576.68|806
1756923600000|2025-09-03 18:20:00|3577.73|3577.43|3576.99|3576.69|3578.37|3577.89|3576.61|3576.23|766
1756923900000|2025-09-03 18:25:00|3577.01|3576.71|3575.1|3574.8|3577.63|3577.33|3575.02|3574.52|794
1756924200000|2025-09-03 18:30:00|3574.96|3574.66|3570.85|3570.35|3575.11|3574.81|3568.62|3568.28|1413
1756924500000|2025-09-03 18:35:00|3570.86|3570.36|3567.83|3567.53|3571.31|3570.81|3565.86|3565.44|1684
1756924800000|2025-09-03 18:40:00|3567.98|3567.68|3569.57|3569.27|3570.7|3570.4|3567|3566.7|1552
1756925100000|2025-09-03 18:45:00|3569.51|3569.21|3570.7|3570.4|3571.01|3570.66|3568.82|3568.43|940
1756925400000|2025-09-03 18:50:00|3570.68|3570.38|3570.96|3570.66|3571.52|3571.2|3568.3|3567.85|859
1756925700000|2025-09-03 18:55:00|3570.82|3570.52|3570.63|3570.33|3572.52|3572.06|3570.12|3569.75|866
1756926000000|2025-09-03 19:00:00|3570.58|3570.28|3569.84|3569.34|3571.1|3570.77|3568.02|3567.68|808
1756926300000|2025-09-03 19:05:00|3569.52|3569.22|3571.44|3570.94|3571.82|3571.37|3569.41|3568.94|682
1756926600000|2025-09-03 19:10:00|3571.45|3570.95|3569.62|3569.32|3571.99|3571.49|3569.38|3569.08|681
1756926900000|2025-09-03 19:15:00|3569.58|3569.28|3565.53|3565.23|3570.32|3569.97|3565.53|3565.11|964
1756927200000|2025-09-03 19:20:00|3565.57|3565.27|3562.67|3562.37|3567.03|3566.53|3562.14|3561.67|1467
1756927500000|2025-09-03 19:25:00|3562.69|3562.39|3564.18|3563.88|3565.04|3564.63|3561.9|3561.43|928
1756927800000|2025-09-03 19:30:00|3564.31|3564.01|3563.86|3563.36|3565.45|3565.07|3561.85|3561.35|999
1756928100000|2025-09-03 19:35:00|3563.84|3563.34|3563.42|3563.12|3564.62|3564.27|3562.94|3562.51|790
1756928400000|2025-09-03 19:40:00|3563.34|3563.04|3563.74|3563.44|3566.16|3565.77|3563.24|3562.8|922
1756928700000|2025-09-03 19:45:00|3563.75|3563.45|3563.35|3562.85|3564.16|3563.66|3561.77|3561.41|663
1756929000000|2025-09-03 19:50:00|3563.33|3562.83|3564.16|3563.66|3564.76|3564.45|3563.01|3562.71|817
1756929300000|2025-09-03 19:55:00|3563.83|3563.53|3563.7|3563.2|3564.52|3564.22|3562.76|3562.46|789
1756929600000|2025-09-03 20:00:00|3563.78|3563.28|3562.71|3562.21|3564.73|3564.35|3562.17|3561.78|663
1756929900000|2025-09-03 20:05:00|3562.7|3562.2|3563.65|3563.35|3564.63|3564.33|3562.64|3562.16|401
1756930200000|2025-09-03 20:10:00|3563.67|3563.37|3564.04|3563.74|3564.85|3564.55|3563.38|3563.08|253
1756930500000|2025-09-03 20:15:00|3564.01|3563.71|3565.81|3565.51|3566.01|3565.71|3563.96|3563.66|288
1756930800000|2025-09-03 20:20:00|3565.82|3565.52|3565.77|3565.47|3566.07|3565.77|3564.95|3564.65|252
1756931100000|2025-09-03 20:25:00|3565.78|3565.48|3564.69|3564.39|3566.42|3566.08|3564.6|3564.3|369
1756931400000|2025-09-03 20:30:00|3564.6|3564.3|3564.14|3563.64|3564.87|3564.44|3562.61|3562.17|341
1756931700000|2025-09-03 20:35:00|3564.12|3563.62|3561.75|3561.45|3564.17|3563.67|3561.08|3560.58|365
1756932000000|2025-09-03 20:40:00|3561.73|3561.43|3562.34|3562.04|3562.87|3562.52|3561.34|3561|462
1756932300000|2025-09-03 20:45:00|3562.32|3562.02|3561.06|3560.56|3562.47|3562.17|3560.62|3560.12|324
1756932600000|2025-09-03 20:50:00|3561.08|3560.58|3560.6|3560.3|3561.7|3561.2|3559.74|3559.24|322
1756932900000|2025-09-03 20:55:00|3560.59|3560.29|3559.37|3558.87|3560.59|3560.29|3559.04|3558.54|421
1756936800000|2025-09-03 22:00:00|3560.71|3560.21|3560.41|3559.91|3562.13|3561.63|3560.06|3559.56|336
1756937100000|2025-09-03 22:05:00|3560.46|3559.96|3560.62|3560.12|3562.17|3560.48|3559.7|3558.37|455
1756937400000|2025-09-03 22:10:00|3560.55|3560.05|3560.47|3559.97|3562.9|3560.83|3560.44|3558.66|277
1756937700000|2025-09-03 22:15:00|3560.62|3560.12|3560.66|3560.16|3562|3560.73|3560.37|3559.45|202
1756938000000|2025-09-03 22:20:00|3560.73|3560.23|3562.18|3561.68|3562.81|3562.31|3560.51|3560.16|246
1756938300000|2025-09-03 22:25:00|3562.33|3561.83|3564.01|3563.51|3564.76|3564.46|3562.19|3561.69|239
1756938600000|2025-09-03 22:30:00|3564.06|3563.56|3562.94|3562.44|3564.9|3564.4|3562.53|3561.85|253
1756938900000|2025-09-03 22:35:00|3563.14|3562.64|3563.47|3562.97|3564.4|3563.15|3561.81|3560.82|231
1756939200000|2025-09-03 22:40:00|3563.17|3562.67|3562.76|3562.26|3563.81|3563.31|3562.48|3561.98|159
1756939500000|2025-09-03 22:45:00|3562.71|3562.21|3562.61|3562.11|3563.81|3563.31|3562.27|3561.77|150
1756939800000|2025-09-03 22:50:00|3562.56|3562.06|3563.54|3563.04|3565.99|3564.07|3562.12|3561.62|522
1756940100000|2025-09-03 22:55:00|3563.39|3562.89|3562.46|3561.96|3565.43|3563.98|3561.57|3560.61|506
1756940400000|2025-09-03 23:00:00|3562.41|3561.91|3560.26|3559.76|3563.39|3561.97|3559.64|3558.55|512
1756940700000|2025-09-03 23:05:00|3560.31|3559.81|3559.25|3558.75|3560.84|3560.34|3558.59|3558.09|588
1756941000000|2025-09-03 23:10:00|3559.27|3558.77|3555.14|3554.64|3559.29|3558.79|3554.48|3554.07|736
1756941300000|2025-09-03 23:15:00|3555.13|3554.63|3559.6|3559.1|3560.28|3559.78|3555.08|3554.58|480
1756941600000|2025-09-03 23:20:00|3559.5|3559|3559.58|3559.08|3561.96|3561.46|3557.94|3557.44|434
1756941900000|2025-09-03 23:25:00|3559.44|3558.94|3558.45|3557.95|3560.08|3559.58|3556.23|3555.73|544
1756942200000|2025-09-03 23:30:00|3558.5|3558|3557.35|3556.85|3558.59|3558.09|3555.32|3554.82|531
1756942500000|2025-09-03 23:35:00|3557.4|3556.9|3558.2|3557.7|3559.12|3558.62|3557.28|3556.78|247
1756942800000|2025-09-03 23:40:00|3558.24|3557.74|3558.59|3558.09|3559.41|3558.91|3557.8|3557.3|176
1756943100000|2025-09-03 23:45:00|3558.64|3558.14|3558.11|3557.61|3558.97|3558.47|3556.62|3556.12|281
1756943400000|2025-09-03 23:50:00|3558.16|3557.66|3559.23|3558.73|3559.4|3558.9|3557.96|3557.49|272
1756943700000|2025-09-03 23:55:00|3559.18|3558.68|3560.9|3560.4|3561.15|3560.65|3558.97|3558.47|324
1756944000000|2025-09-04 00:00:00|3561.02|3560.52|3559.61|3559.11|3561.38|3561.05|3557.31|3557.01|443
1756944300000|2025-09-04 00:05:00|3559.41|3558.91|3555.11|3554.81|3559.51|3559.07|3552.34|3551.84|974
1756944600000|2025-09-04 00:10:00|3555.13|3554.83|3557.06|3556.76|3559|3558.5|3555.02|3554.56|694
1756944900000|2025-09-04 00:15:00|3557.07|3556.77|3557.44|3556.94|3557.96|3557.48|3556.41|3555.93|528
1756945200000|2025-09-04 00:20:00|3557.38|3556.88|3558.51|3558.01|3559.06|3558.64|3556.96|3556.62|496
1756945500000|2025-09-04 00:25:00|3558.5|3558|3560.44|3559.94|3561.32|3561.02|3558.45|3557.95|631
1756945800000|2025-09-04 00:30:00|3560.48|3559.98|3558.76|3558.26|3560.95|3560.45|3558.35|3557.85|581
1756946100000|2025-09-04 00:35:00|3558.75|3558.25|3558.06|3557.56|3559.98|3559.48|3557.2|3556.7|477
1756946400000|2025-09-04 00:40:00|3558.2|3557.7|3558.43|3557.93|3559.92|3559.42|3558.07|3557.57|309
1756946700000|2025-09-04 00:45:00|3558.27|3557.77|3559.02|3558.52|3559.36|3558.9|3557.58|3557.08|307
1756947000000|2025-09-04 00:50:00|3559.03|3558.53|3560.68|3560.38|3562.01|3561.51|3558.91|3558.41|583
1756947300000|2025-09-04 00:55:00|3560.58|3560.28|3561.88|3561.38|3562.9|3562.6|3560.3|3559.8|812
1756947600000|2025-09-04 01:00:00|3561.81|3561.31|3559.9|3559.4|3563.95|3563.45|3559.14|3558.64|1087
1756947900000|2025-09-04 01:05:00|3560.11|3559.61|3560.18|3559.68|3561.09|3560.59|3557.09|3556.59|826
1756948200000|2025-09-04 01:10:00|3560.23|3559.73|3561.63|3561.13|3562.54|3562.04|3559.55|3559.05|754
1756948500000|2025-09-04 01:15:00|3561.6|3561.1|3556.48|3555.98|3561.63|3561.13|3555.99|3555.49|839
1756948800000|2025-09-04 01:20:00|3556.47|3555.97|3554.31|3553.81|3557.38|3556.88|3552.24|3551.74|863
1756949100000|2025-09-04 01:25:00|3554.29|3553.79|3552.91|3552.41|3555.24|3554.74|3552.01|3551.64|831
1756949400000|2025-09-04 01:30:00|3552.9|3552.4|3550.2|3549.7|3553.78|3553.3|3548.85|3548.35|1084
1756949700000|2025-09-04 01:35:00|3550.16|3549.66|3544.08|3543.58|3550.22|3549.72|3543.82|3543.32|1390
1756950000000|2025-09-04 01:40:00|3544.13|3543.63|3548.41|3547.91|3548.52|3548.07|3544.01|3543.51|1055
1756950300000|2025-09-04 01:45:00|3548.38|3547.88|3547.66|3547.16|3549.17|3548.67|3545.51|3545.01|781
1756950600000|2025-09-04 01:50:00|3547.59|3547.09|3547.89|3547.39|3548.39|3547.89|3546.58|3546.08|840
1756950900000|2025-09-04 01:55:00|3547.82|3547.32|3546.86|3546.36|3548.54|3548.24|3544.66|3544.36|876
1756951200000|2025-09-04 02:00:00|3546.89|3546.39|3546.74|3546.24|3551.08|3550.67|3546.17|3545.67|1323
1756951500000|2025-09-04 02:05:00|3546.77|3546.27|3543.68|3543.18|3547.42|3546.92|3542.44|3542.14|1112
1756951800000|2025-09-04 02:10:00|3543.71|3543.21|3542.99|3542.49|3545.27|3544.77|3541.27|3540.9|1094
1756952100000|2025-09-04 02:15:00|3542.94|3542.44|3542.2|3541.7|3543.94|3543.44|3540.84|3540.51|807
1756952400000|2025-09-04 02:20:00|3542.09|3541.59|3545.29|3544.79|3546.41|3546.11|3541.95|3541.45|867
1756952700000|2025-09-04 02:25:00|3545.5|3545|3545.43|3544.93|3547.22|3546.72|3544.5|3544|619
1756953000000|2025-09-04 02:30:00|3545.39|3544.89|3546.01|3545.51|3546.36|3545.86|3543.6|3543.1|747
1756953300000|2025-09-04 02:35:00|3545.78|3545.28|3541.18|3540.68|3546.73|3546.36|3539.9|3539.4|964
1756953600000|2025-09-04 02:40:00|3541.19|3540.69|3537.97|3537.47|3542.24|3541.76|3537.75|3537.45|1442
1756953900000|2025-09-04 02:45:00|3538.07|3537.57|3531.37|3530.87|3538.75|3538.25|3530.16|3529.66|1758
1756954200000|2025-09-04 02:50:00|3531.49|3530.99|3528.72|3528.22|3533.01|3532.53|3527.05|3526.55|1403
1756954500000|2025-09-04 02:55:00|3528.7|3528.2|3531|3530.7|3532.44|3531.94|3526.99|3526.49|1056
1756954800000|2025-09-04 03:00:00|3530.95|3530.65|3529.18|3528.68|3532.17|3531.67|3526.9|3526.55|977
1756955100000|2025-09-04 03:05:00|3529.14|3528.64|3527.97|3527.47|3531.63|3531.13|3527.78|3527.28|1159
1756955400000|2025-09-04 03:10:00|3528.01|3527.51|3515.41|3514.91|3528.58|3528.08|3511.32|3510.6|1871
1756955700000|2025-09-04 03:15:00|3515.44|3514.94|3523.14|3522.84|3524.74|3524.24|3515.25|3514.75|1733
1756956000000|2025-09-04 03:20:00|3523.06|3522.76|3529.25|3528.75|3530.31|3529.81|3522.87|3522.37|1247
1756956300000|2025-09-04 03:25:00|3529.07|3528.57|3530.21|3529.71|3530.95|3530.45|3528.11|3527.61|882
1756956600000|2025-09-04 03:30:00|3530.25|3529.75|3530.17|3529.87|3531.99|3531.49|3526.14|3525.64|1093
1756956900000|2025-09-04 03:35:00|3530.2|3529.9|3529.96|3529.46|3530.9|3530.4|3526.48|3525.98|733
1756957200000|2025-09-04 03:40:00|3529.91|3529.41|3529.95|3529.45|3531.23|3530.79|3529.26|3528.96|621
1756957500000|2025-09-04 03:45:00|3529.93|3529.43|3529.09|3528.59|3530.59|3530.11|3527.85|3527.55|525
1756957800000|2025-09-04 03:50:00|3529.15|3528.65|3528.62|3528.12|3529.91|3529.41|3526.48|3526.05|799
1756958100000|2025-09-04 03:55:00|3528.74|3528.24|3529.14|3528.84|3530.02|3529.52|3528.12|3527.62|520
1756958400000|2025-09-04 04:00:00|3529.01|3528.71|3529.01|3528.71|3529.01|3528.71|3529.01|3528.71|1
1756979700000|2025-09-04 09:55:00|3537.58|3537.28|3539.12|3538.82|3539.63|3539.13|3537.58|3537.28|403
1756980000000|2025-09-04 10:00:00|3539.11|3538.81|3540.77|3540.47|3541.32|3541.02|3538.79|3538.47|401
1756980300000|2025-09-04 10:05:00|3540.78|3540.48|3546.86|3546.56|3547.51|3547.12|3540.65|3540.35|778
1756980600000|2025-09-04 10:10:00|3546.88|3546.58|3545.5|3545.2|3546.98|3546.68|3543.1|3542.6|766
1756980900000|2025-09-04 10:15:00|3545.53|3545.23|3542.66|3542.16|3546.09|3545.59|3541.7|3541.2|1016
1756981200000|2025-09-04 10:20:00|3542.65|3542.15|3541.1|3540.6|3542.76|3542.26|3540.3|3539.8|677
1756981500000|2025-09-04 10:25:00|3541.05|3540.55|3541.14|3540.84|3541.7|3541.2|3539|3538.5|593
1756981800000|2025-09-04 10:30:00|3541.08|3540.78|3541.81|3541.51|3542.6|3542.12|3540.54|3540.07|492
1756982100000|2025-09-04 10:35:00|3541.97|3541.67|3542.03|3541.53|3542.54|3542.14|3541.4|3541.1|407
1756982400000|2025-09-04 10:40:00|3541.94|3541.44|3540.78|3540.28|3542.62|3542.12|3540.24|3539.74|546
1756982700000|2025-09-04 10:45:00|3540.69|3540.19|3539.68|3539.18|3541.56|3541.06|3539.22|3538.9|507
1756983000000|2025-09-04 10:50:00|3539.7|3539.2|3541.18|3540.68|3542.05|3541.58|3538.79|3538.37|610
1756983300000|2025-09-04 10:55:00|3541.19|3540.69|3540.93|3540.43|3542.25|3541.79|3540.47|3539.97|382
1756983600000|2025-09-04 11:00:00|3540.95|3540.65|3538.69|3538.19|3541.97|3541.49|3538.02|3537.72|719
1756983900000|2025-09-04 11:05:00|3538.65|3538.15|3539.97|3539.47|3540.47|3539.97|3536.97|3536.47|799
1756984200000|2025-09-04 11:10:00|3539.96|3539.46|3540.31|3539.81|3540.72|3540.22|3538.17|3537.67|595
1756984500000|2025-09-04 11:15:00|3540.25|3539.75|3539.14|3538.64|3541.42|3540.92|3539.09|3538.64|512
1756984800000|2025-09-04 11:20:00|3538.79|3538.49|3539.58|3539.28|3539.63|3539.33|3536.92|3536.62|497
1756985100000|2025-09-04 11:25:00|3539.49|3539.19|3540.29|3539.99|3540.84|3540.52|3539.4|3539.06|382
1756985400000|2025-09-04 11:30:00|3540.18|3539.88|3540.97|3540.47|3542.25|3541.93|3539.76|3539.27|546
1756985700000|2025-09-04 11:35:00|3540.91|3540.41|3545.36|3545.06|3545.53|3545.23|3540.17|3539.67|768
1756986000000|2025-09-04 11:40:00|3545.4|3545.1|3544.7|3544.2|3545.62|3545.29|3543.6|3543.1|764
1756986300000|2025-09-04 11:45:00|3544.57|3544.07|3546.9|3546.4|3547.39|3547.09|3544.57|3544.07|844
1756986600000|2025-09-04 11:50:00|3546.85|3546.35|3545.64|3545.34|3550.26|3549.76|3545.25|3544.75|1198
1756986900000|2025-09-04 11:55:00|3545.62|3545.32|3545.84|3545.54|3546.28|3545.78|3543.24|3542.94|627
1756987200000|2025-09-04 12:00:00|3545.66|3545.36|3547.04|3546.74|3547.65|3547.35|3544.84|3544.34|847
1756987500000|2025-09-04 12:05:00|3547.06|3546.76|3548.77|3548.27|3549.87|3549.5|3546.41|3546.11|837
1756987800000|2025-09-04 12:10:00|3548.78|3548.28|3550.76|3545.76|3550.76|3548.69|3547.37|3545.52|671
1756988100000|2025-09-04 12:15:00|3551.03|3546.03|3547.71|3547.21|3555.1|3552.55|3547.66|3546.03|1433
1756988400000|2025-09-04 12:20:00|3547.84|3547.34|3546.28|3545.78|3549.75|3549.36|3546.19|3545.76|1215
1756988700000|2025-09-04 12:25:00|3546.27|3545.77|3546.5|3546|3547.8|3547.3|3544.17|3543.87|1058
1756989000000|2025-09-04 12:30:00|3551.14|3546.14|3545.79|3545.29|3553.57|3548.57|3544.27|3542.3|1512
1756989300000|2025-09-04 12:35:00|3545.74|3545.24|3545.92|3545.62|3546.51|3546.01|3541.36|3540.94|1639
1756989600000|2025-09-04 12:40:00|3545.88|3545.58|3546.28|3545.78|3548.36|3547.98|3544.09|3543.59|1390
1756989900000|2025-09-04 12:45:00|3546.38|3545.88|3546.67|3546.37|3547.91|3547.61|3542.37|3541.87|1221
1756990200000|2025-09-04 12:50:00|3546.72|3546.42|3546.6|3546.3|3547.9|3547.4|3545.67|3545.17|985
1756990500000|2025-09-04 12:55:00|3546.48|3546.18|3548.41|3548.11|3548.78|3548.34|3546.33|3545.94|837
1756990800000|2025-09-04 13:00:00|3548.4|3548.1|3543.56|3543.06|3548.45|3548.15|3541.72|3541.42|1411
1756991100000|2025-09-04 13:05:00|3543.55|3543.05|3544.46|3543.96|3545.8|3545.42|3540.16|3539.86|1485
1756991400000|2025-09-04 13:10:00|3544.44|3543.94|3546.52|3546.22|3547.36|3546.89|3543.72|3543.22|1278
1756991700000|2025-09-04 13:15:00|3546.51|3546.21|3549.78|3549.28|3550.68|3550.18|3545.3|3544.85|1296
1756992000000|2025-09-04 13:20:00|3549.79|3549.29|3552.98|3552.48|3553|3552.5|3549.79|3549.29|1345
1756992300000|2025-09-04 13:25:00|3552.95|3552.45|3552.84|3552.34|3554.6|3554.1|3552.12|3551.75|1338
1756992600000|2025-09-04 13:30:00|3552.49|3552.19|3554.32|3553.82|3555.89|3555.46|3550.97|3550.67|1985
1756992900000|2025-09-04 13:35:00|3554.31|3553.81|3558.6|3558.1|3559.02|3558.72|3553.29|3552.99|1943
1756993200000|2025-09-04 13:40:00|3558.35|3558.05|3551.5|3551|3558.84|3558.34|3549.41|3548.91|1763
1756993500000|2025-09-04 13:45:00|3551.53|3551.03|3545.65|3545.35|3551.77|3551.27|3544.11|3543.81|2180
1756993800000|2025-09-04 13:50:00|3545.33|3545.03|3546.55|3546.05|3548.74|3548.24|3543.33|3543.03|1863
1756994100000|2025-09-04 13:55:00|3546.53|3546.03|3549.28|3545.92|3549.28|3547.6|3545.19|3544.87|1270
1756994400000|2025-09-04 14:00:00|3549.03|3545.74|3537.47|3536.97|3549.03|3545.74|3535.27|3534.97|2577
1756994700000|2025-09-04 14:05:00|3537.59|3537.09|3541.19|3540.89|3542.83|3542.33|3537.14|3536.84|1967
1756995000000|2025-09-04 14:10:00|3541.27|3540.97|3544.77|3544.47|3546.33|3545.94|3539.41|3539.11|1752
1756995300000|2025-09-04 14:15:00|3544.83|3544.53|3538.73|3538.23|3545.42|3545.12|3538.51|3538.04|1892
1756995600000|2025-09-04 14:20:00|3538.74|3538.24|3538.25|3537.75|3540.41|3539.91|3535.51|3535.07|1905
1756995900000|2025-09-04 14:25:00|3538.22|3537.72|3541.98|3541.68|3542.21|3541.87|3537.39|3536.89|1402
1756996200000|2025-09-04 14:30:00|3541.99|3541.69|3542.06|3541.56|3544.08|3543.58|3540.25|3539.75|1348
1756996500000|2025-09-04 14:35:00|3542.08|3541.58|3544.14|3543.64|3545.1|3544.66|3540.62|3540.32|1406
1756996800000|2025-09-04 14:40:00|3544.1|3543.8|3545.37|3544.87|3546.45|3546.02|3543.66|3543.28|1336
1756997100000|2025-09-04 14:45:00|3545.44|3544.94|3541.6|3541.1|3546.18|3545.68|3541.18|3540.68|1372
1756997400000|2025-09-04 14:50:00|3541.53|3541.03|3543.7|3543.2|3545.12|3544.7|3541.03|3540.53|1197
1756997700000|2025-09-04 14:55:00|3543.77|3543.47|3546.17|3545.87|3546.52|3546.09|3543.45|3543.08|1082
1756998000000|2025-09-04 15:00:00|3546.19|3545.89|3546.58|3546.28|3547.2|3546.79|3543.89|3543.59|1170
1756998300000|2025-09-04 15:05:00|3546.59|3546.29|3548.65|3548.35|3549.17|3548.82|3546.51|3546.02|1157
1756998600000|2025-09-04 15:10:00|3548.67|3548.37|3547.11|3546.81|3549.45|3548.96|3546.9|3546.6|1021
1756998900000|2025-09-04 15:15:00|3547.14|3546.84|3547.81|3547.51|3549.03|3548.69|3546.45|3546.05|824
1756999200000|2025-09-04 15:20:00|3547.79|3547.49|3544.51|3544.21|3548.57|3548.16|3544.47|3544.11|896
1756999500000|2025-09-04 15:25:00|3544.57|3544.07|3544.44|3544.14|3545.56|3545.14|3542.49|3542.19|801
1756999800000|2025-09-04 15:30:00|3544.65|3544.15|3547.36|3546.86|3548.42|3547.92|3544.52|3544.11|958
1757000100000|2025-09-04 15:35:00|3547.37|3546.87|3548.62|3548.32|3548.62|3548.32|3545.35|3544.98|891
1757000400000|2025-09-04 15:40:00|3548.55|3548.25|3550.27|3549.97|3550.86|3550.56|3548.42|3548.12|1202
1757000700000|2025-09-04 15:45:00|3550.39|3549.89|3550.95|3550.65|3551.96|3551.63|3550.29|3549.89|1068
1757001000000|2025-09-04 15:50:00|3550.98|3550.68|3552.29|3551.99|3552.42|3552.12|3550.22|3549.72|737
1757001300000|2025-09-04 15:55:00|3552.28|3551.98|3553.02|3552.72|3553.54|3553.24|3551.79|3551.35|681
1757001600000|2025-09-04 16:00:00|3553.24|3552.94|3552.8|3552.5|3554.75|3554.45|3552.8|3552.5|1032
1757001900000|2025-09-04 16:05:00|3552.82|3552.52|3553.32|3552.82|3553.67|3553.29|3551.85|3551.49|841
1757002200000|2025-09-04 16:10:00|3553.35|3552.85|3554.32|3553.82|3554.39|3553.99|3552.28|3551.92|700
1757002500000|2025-09-04 16:15:00|3554.33|3553.83|3554.38|3553.88|3555.08|3554.58|3553.79|3553.34|673
1757002800000|2025-09-04 16:20:00|3554.43|3553.93|3552.99|3552.69|3556.42|3556.04|3551.54|3551.24|869
1757003100000|2025-09-04 16:25:00|3553.01|3552.71|3553.32|3552.82|3554.27|3553.77|3551.64|3551.21|772
1757003400000|2025-09-04 16:30:00|3553.36|3552.86|3553.6|3553.1|3555.1|3554.65|3552.37|3551.94|642
1757003700000|2025-09-04 16:35:00|3553.63|3553.13|3552.51|3552.21|3555.09|3554.68|3552.29|3551.99|536
1757004000000|2025-09-04 16:40:00|3552.52|3552.22|3552.33|3552.03|3553.73|3553.37|3552.28|3551.95|509
1757004300000|2025-09-04 16:45:00|3552.23|3551.93|3549.92|3549.62|3552.98|3552.48|3549.46|3549|734
1757004600000|2025-09-04 16:50:00|3549.84|3549.54|3552.53|3552.23|3552.74|3552.32|3549.49|3549.19|742
1757004900000|2025-09-04 16:55:00|3552.56|3552.26|3552.76|3552.46|3553.19|3552.89|3551.86|3551.56|667
1757005200000|2025-09-04 17:00:00|3552.74|3552.44|3553.96|3553.66|3554.52|3554.22|3552.63|3552.33|716
1757005500000|2025-09-04 17:05:00|3553.97|3553.67|3555.04|3554.74|3555.55|3555.25|3553.53|3553.23|503
1757005800000|2025-09-04 17:10:00|3555.11|3554.61|3552.17|3551.87|3555.62|3555.12|3552.06|3551.69|564
1757006100000|2025-09-04 17:15:00|3552.2|3551.9|3552.57|3552.27|3552.94|3552.64|3551.28|3550.98|408
1757006400000|2025-09-04 17:20:00|3552.59|3552.29|3550.9|3550.6|3552.59|3552.29|3550.85|3550.55|447
1757006700000|2025-09-04 17:25:00|3550.91|3550.61|3549.68|3549.38|3551.38|3551.08|3547.63|3547.19|849
1757007000000|2025-09-04 17:30:00|3549.63|3549.33|3546.66|3546.16|3550.09|3549.7|3546.56|3546.06|680
1757007300000|2025-09-04 17:35:00|3546.54|3546.24|3546.26|3545.96|3547.02|3546.72|3545.1|3544.65|741
1757007600000|2025-09-04 17:40:00|3546.3|3546|3546.81|3546.51|3547.26|3546.96|3545.9|3545.53|452
1757007900000|2025-09-04 17:45:00|3546.83|3546.53|3544.45|3544.15|3546.83|3546.53|3543.46|3542.97|762
1757008200000|2025-09-04 17:50:00|3544.44|3544.14|3544.14|3543.84|3545.36|3544.88|3543.63|3543.15|518
1757008500000|2025-09-04 17:55:00|3544.13|3543.83|3543.26|3542.96|3544.16|3543.86|3542.69|3542.26|534
1757008800000|2025-09-04 18:00:00|3543.25|3542.95|3544.6|3544.3|3545.22|3544.92|3543.17|3542.87|526
1757009100000|2025-09-04 18:05:00|3544.65|3544.35|3545.1|3544.8|3545.92|3545.59|3544.4|3544.1|431
1757009400000|2025-09-04 18:10:00|3544.78|3544.48|3543.85|3543.55|3545.14|3544.68|3543.38|3542.92|485
1757009700000|2025-09-04 18:15:00|3543.84|3543.54|3543.49|3543.19|3544.72|3544.28|3543.47|3543.17|411
1757010000000|2025-09-04 18:20:00|3543.45|3543.15|3544.48|3544.18|3546.19|3545.7|3543.42|3543.12|433
1757010300000|2025-09-04 18:25:00|3544.49|3544.19|3545.76|3545.46|3546.98|3546.53|3544.49|3544.19|458
1757010600000|2025-09-04 18:30:00|3545.74|3545.44|3546.49|3546.19|3547.09|3546.79|3545|3544.53|389
1757010900000|2025-09-04 18:35:00|3546.55|3546.25|3547.71|3547.41|3547.72|3547.42|3546.11|3545.81|389
1757011200000|2025-09-04 18:40:00|3547.7|3547.4|3547.1|3546.8|3548.27|3547.83|3546.78|3546.48|540
1757011500000|2025-09-04 18:45:00|3547.11|3546.81|3547.55|3547.25|3548.77|3548.41|3547.11|3546.81|404
1757011800000|2025-09-04 18:50:00|3547.57|3547.27|3547.4|3547.1|3548.15|3547.84|3547.1|3546.62|295
1757012100000|2025-09-04 18:55:00|3547.36|3547.06|3546.51|3546.21|3547.7|3547.4|3545.7|3545.4|375
1757012400000|2025-09-04 19:00:00|3546.47|3546.17|3546.41|3546.11|3546.71|3546.41|3545.9|3545.6|393
1757012700000|2025-09-04 19:05:00|3546.48|3546.18|3546.16|3545.86|3547.6|3547.3|3545.82|3545.52|427
1757013000000|2025-09-04 19:10:00|3546.13|3545.83|3547.78|3547.48|3548.58|3548.28|3546.09|3545.72|470
1757013300000|2025-09-04 19:15:00|3547.72|3547.42|3549.47|3549.17|3549.75|3549.27|3547.36|3547.03|450
1757013600000|2025-09-04 19:20:00|3549.67|3549.13|3549.98|3549.68|3550.42|3550.12|3548.75|3548.45|628
1757013900000|2025-09-04 19:25:00|3549.91|3549.61|3549.51|3549.21|3550.3|3550|3549.02|3548.72|417
1757014200000|2025-09-04 19:30:00|3549.48|3549.18|3549.58|3549.28|3550|3549.7|3549.33|3548.83|489
1757014500000|2025-09-04 19:35:00|3549.63|3549.33|3551.09|3550.79|3551.31|3551.01|3549.62|3549.16|672
1757014800000|2025-09-04 19:40:00|3551.06|3550.76|3550.37|3550.07|3551.35|3551.05|3549.92|3549.43|524
1757015100000|2025-09-04 19:45:00|3550.38|3550.08|3550.27|3549.97|3550.83|3550.41|3550|3549.56|392
1757015400000|2025-09-04 19:50:00|3550.22|3549.92|3549.55|3549.25|3550.38|3550.04|3548.91|3548.61|613
1757015700000|2025-09-04 19:55:00|3549.74|3549.44|3549.97|3549.67|3550.89|3550.59|3549.45|3549.15|727
1757016000000|2025-09-04 20:00:00|3549.98|3549.68|3550.52|3550.22|3550.59|3550.29|3549.65|3549.16|260
1757016300000|2025-09-04 20:05:00|3550.57|3550.07|3549.51|3549.21|3550.57|3550.26|3549.36|3548.99|147
1757016600000|2025-09-04 20:10:00|3549.45|3548.95|3549.7|3549.4|3550.38|3550.08|3549.37|3548.95|194
1757016900000|2025-09-04 20:15:00|3549.85|3549.55|3549.75|3549.45|3550.05|3549.75|3549.35|3548.93|179
1757017200000|2025-09-04 20:20:00|3549.79|3549.49|3548.84|3548.54|3550.03|3549.61|3548.74|3548.44|149
1757017500000|2025-09-04 20:25:00|3548.85|3548.55|3549.9|3549.6|3550.05|3549.75|3548.74|3548.24|174
1757017800000|2025-09-04 20:30:00|3549.88|3549.58|3548.77|3548.47|3549.89|3549.59|3548.62|3548.32|127
1757018100000|2025-09-04 20:35:00|3548.76|3548.46|3544.95|3544.65|3549.01|3548.71|3544.92|3544.62|396
1757018400000|2025-09-04 20:40:00|3544.96|3544.66|3545.31|3545.01|3545.87|3545.48|3544.95|3544.65|151
1757018700000|2025-09-04 20:45:00|3545.32|3545.02|3545.45|3545.15|3546.09|3545.79|3545.12|3544.82|160
1757019000000|2025-09-04 20:50:00|3545.39|3545.09|3545.66|3545.36|3546.23|3545.93|3545.3|3545|173
1757019300000|2025-09-04 20:55:00|3545.58|3545.28|3546.34|3545.84|3546.79|3546.29|3544.56|3544.06|392
1757023200000|2025-09-04 22:00:00|3545.17|3544.67|3546.04|3545.54|3547.25|3546.07|3544.82|3543.81|152
1757023500000|2025-09-04 22:05:00|3545.89|3545.39|3543.11|3542.61|3546.42|3545.92|3542.64|3542.14|184
1757023800000|2025-09-04 22:10:00|3543.06|3542.56|3540.97|3540.47|3543.46|3542.96|3540.68|3540.18|299
1757024100000|2025-09-04 22:15:00|3541.12|3540.62|3541.77|3541.27|3542.73|3542.23|3540.74|3540.24|215
1757024400000|2025-09-04 22:20:00|3541.75|3541.25|3543.58|3543.08|3543.97|3543.47|3541.64|3541.14|168
1757024700000|2025-09-04 22:25:00|3543.47|3542.97|3542.7|3542.2|3543.47|3542.97|3542.41|3541.91|121
1757025000000|2025-09-04 22:30:00|3542.74|3542.24|3543.42|3542.92|3543.9|3543.4|3542.62|3542.12|139
1757025300000|2025-09-04 22:35:00|3543.47|3542.97|3543.2|3542.7|3544.22|3543.72|3542.55|3541.27|125
1757025600000|2025-09-04 22:40:00|3543.1|3542.6|3540.64|3540.14|3543.1|3542.6|3540.63|3540.13|180
1757025900000|2025-09-04 22:45:00|3540.62|3540.12|3540.63|3540.13|3541.58|3541.08|3539.99|3539.49|139
1757026200000|2025-09-04 22:50:00|3540.78|3540.28|3541.76|3541.26|3542.14|3541.64|3540.49|3539.99|154
1757026500000|2025-09-04 22:55:00|3541.67|3541.17|3541.57|3541.07|3542.16|3541.66|3541.25|3540.75|165
1757026800000|2025-09-04 23:00:00|3541.69|3541.19|3542.86|3542.36|3543.05|3542.55|3541.51|3541.01|168
1757027100000|2025-09-04 23:05:00|3542.87|3542.37|3541.71|3541.21|3543.25|3542.75|3541.56|3541.06|222
1757027400000|2025-09-04 23:10:00|3541.72|3541.22|3542.17|3541.67|3543.18|3542.68|3541.41|3540.91|154
1757027700000|2025-09-04 23:15:00|3542.33|3541.83|3544.32|3543.82|3544.9|3544.4|3542.04|3541.54|233
1757028000000|2025-09-04 23:20:00|3544.3|3543.8|3543.03|3542.53|3544.99|3544.49|3541.46|3541.04|266
1757028300000|2025-09-04 23:25:00|3543.06|3542.56|3543.32|3542.82|3544.21|3543.71|3542.84|3542.34|254
1757028600000|2025-09-04 23:30:00|3543.31|3542.81|3547.77|3547.27|3547.94|3547.44|3543.28|3542.78|384
1757028900000|2025-09-04 23:35:00|3547.71|3547.21|3548.91|3548.41|3550.94|3550.44|3546.68|3546.18|536
1757029200000|2025-09-04 23:40:00|3548.83|3548.33|3551.53|3551.03|3552.82|3552.36|3548.83|3548.33|475
1757029500000|2025-09-04 23:45:00|3551.48|3550.98|3553.1|3552.6|3554.45|3553.95|3550.91|3550.41|463
1757029800000|2025-09-04 23:50:00|3553.2|3552.7|3554.72|3554.22|3554.86|3554.36|3552.78|3552.28|446
1757030100000|2025-09-04 23:55:00|3554.71|3554.21|3552.7|3552.2|3554.84|3554.34|3552.24|3551.74|523
1757030400000|2025-09-05 00:00:00|3552.75|3552.25|3555.37|3554.87|3556.89|3556.39|3552.75|3552.25|803
1757030700000|2025-09-05 00:05:00|3555.4|3554.9|3552.11|3551.61|3555.41|3554.91|3550.79|3550.29|928
1757031000000|2025-09-05 00:10:00|3552.29|3551.79|3551.41|3550.91|3553.39|3552.92|3550.89|3550.39|520
1757031300000|2025-09-05 00:15:00|3551.34|3550.84|3551.49|3550.99|3551.7|3551.3|3549.29|3548.79|595
1757031600000|2025-09-05 00:20:00|3551.38|3550.88|3552.58|3552.08|3553.18|3552.68|3549.49|3549.19|504
1757031900000|2025-09-05 00:25:00|3552.63|3552.13|3551.59|3551.09|3553.2|3552.7|3550.91|3550.45|411
1757032200000|2025-09-05 00:30:00|3551.54|3551.04|3554.1|3553.6|3554.66|3554.16|3551.52|3551.02|498
1757032500000|2025-09-05 00:35:00|3554.13|3553.83|3553.56|3553.06|3554.82|3554.36|3552.71|3552.21|422
1757032800000|2025-09-05 00:40:00|3553.58|3553.08|3552.03|3551.53|3553.89|3553.39|3551.5|3551|405
1757033100000|2025-09-05 00:45:00|3552.04|3551.54|3552.65|3552.15|3553.52|3553.02|3549.65|3549.21|565
1757033400000|2025-09-05 00:50:00|3552.59|3552.09|3551.86|3551.36|3552.89|3552.39|3550.54|3550.04|535
1757033700000|2025-09-05 00:55:00|3551.79|3551.29|3552.35|3551.85|3553|3552.63|3550.76|3550.31|457
1757034000000|2025-09-05 01:00:00|3552.4|3551.9|3554.5|3554|3555.16|3554.66|3552.12|3551.62|993
1757034300000|2025-09-05 01:05:00|3554.55|3554.05|3553.68|3553.18|3556.65|3556.27|3553.51|3553.08|873
1757034600000|2025-09-05 01:10:00|3553.69|3553.19|3552.77|3552.27|3554.52|3554.02|3551.61|3551.31|697
1757034900000|2025-09-05 01:15:00|3552.62|3552.12|3554.47|3553.97|3554.6|3554.16|3551.67|3551.37|570
1757035200000|2025-09-05 01:20:00|3554.57|3554.07|3555.24|3554.74|3555.5|3555|3553.89|3553.39|433
1757035500000|2025-09-05 01:25:00|3555.26|3554.76|3555.17|3554.67|3555.61|3555.19|3554.5|3554|480
1757035800000|2025-09-05 01:30:00|3555.16|3554.66|3554.29|3553.79|3556.08|3555.78|3553.76|3553.26|545
1757036100000|2025-09-05 01:35:00|3554.33|3553.83|3553.96|3553.46|3555|3554.5|3553.3|3552.8|420
1757036400000|2025-09-05 01:40:00|3553.84|3553.34|3553.36|3552.86|3556.44|3556.14|3552.54|3552.04|595
1757036700000|2025-09-05 01:45:00|3553.38|3552.88|3551.82|3551.32|3554.12|3553.82|3551.48|3551.17|508
1757037000000|2025-09-05 01:50:00|3551.73|3551.23|3550.51|3550.21|3552.56|3552.06|3550.2|3549.7|693
1757037300000|2025-09-05 01:55:00|3550.48|3550.18|3552.79|3552.29|3553.48|3552.98|3550.43|3550.13|425
1757037600000|2025-09-05 02:00:00|3552.85|3552.35|3553.68|3553.18|3554.1|3553.73|3551.76|3551.26|446
1757037900000|2025-09-05 02:05:00|3553.69|3553.19|3554.03|3553.53|3555.81|3555.49|3553.55|3553.05|551
1757038200000|2025-09-05 02:10:00|3554.06|3553.56|3552.08|3551.58|3554.11|3553.61|3552.03|3551.53|396
1757038500000|2025-09-05 02:15:00|3552.25|3551.75|3552.92|3552.62|3553.49|3552.99|3551.69|3551.39|286
1757038800000|2025-09-05 02:20:00|3552.96|3552.66|3551.9|3551.4|3553.36|3552.95|3551.24|3550.74|277
1757039100000|2025-09-05 02:25:00|3551.77|3551.47|3550.87|3550.37|3552.18|3551.88|3550.21|3549.71|354
1757039400000|2025-09-05 02:30:00|3550.85|3550.35|3547.89|3547.59|3550.85|3550.35|3546.44|3545.94|804
1757039700000|2025-09-05 02:35:00|3548.01|3547.71|3549.11|3548.81|3550.23|3549.93|3547.18|3546.68|693
1757040000000|2025-09-05 02:40:00|3549.17|3548.87|3550.23|3549.93|3551.46|3550.96|3549.17|3548.83|441
1757040300000|2025-09-05 02:45:00|3550.36|3550.06|3550.32|3549.82|3550.48|3550.15|3548.87|3548.51|438
1757040600000|2025-09-05 02:50:00|3550.41|3549.91|3551.36|3550.86|3552.9|3552.4|3550.12|3549.62|531
1757040900000|2025-09-05 02:55:00|3551.38|3550.88|3551.22|3550.72|3551.66|3551.21|3549.64|3549.34|371
1757041200000|2025-09-05 03:00:00|3551.19|3550.69|3549.16|3548.86|3551.63|3551.13|3548.77|3548.31|429
1757041500000|2025-09-05 03:05:00|3549.14|3548.84|3554.6|3554.1|3555.42|3554.92|3548.88|3548.49|490
1757041800000|2025-09-05 03:10:00|3554.65|3554.15|3554.06|3553.56|3554.71|3554.21|3553.31|3552.81|465
1757042100000|2025-09-05 03:15:00|3554.07|3553.57|3554.01|3553.51|3554.7|3554.2|3553.26|3552.76|342
1757042400000|2025-09-05 03:20:00|3554.02|3553.52|3554.82|3554.52|3555.35|3554.9|3553.76|3553.26|433
1757042700000|2025-09-05 03:25:00|3554.85|3554.55|3555.52|3555.02|3555.68|3555.18|3554.4|3553.9|457
1757043000000|2025-09-05 03:30:00|3555.47|3554.97|3557.19|3556.89|3558.51|3558.01|3555.16|3554.66|701
1757043300000|2025-09-05 03:35:00|3557.24|3556.94|3557.65|3557.15|3558.72|3558.22|3556.93|3556.43|593
1757043600000|2025-09-05 03:40:00|3557.68|3557.18|3558.16|3557.86|3558.73|3558.23|3557.42|3556.92|380
1757043900000|2025-09-05 03:45:00|3558.15|3557.85|3558.16|3557.86|3558.45|3557.96|3556.9|3556.4|341
1757044200000|2025-09-05 03:50:00|3558.14|3557.84|3558.75|3558.45|3559.51|3559.1|3557.52|3557.04|302
1757044500000|2025-09-05 03:55:00|3558.82|3558.52|3558.66|3558.36|3559.55|3559.11|3558.35|3557.93|300
1757044800000|2025-09-05 04:00:00|3558.45|3558.15|3557.05|3556.75|3559.18|3558.68|3556.62|3556.32|522
1757045100000|2025-09-05 04:05:00|3557.16|3556.86|3557.92|3557.42|3558.27|3557.84|3557|3556.61|281
1757045400000|2025-09-05 04:10:00|3557.93|3557.43|3557.87|3557.37|3558.3|3557.81|3557.27|3556.77|286
1757045700000|2025-09-05 04:15:00|3557.85|3557.35|3558.33|3558.03|3558.41|3558.11|3557.23|3556.93|274
1757046000000|2025-09-05 04:20:00|3558.31|3558.01|3558.43|3558.13|3558.75|3558.27|3558.19|3557.69|261
1757046300000|2025-09-05 04:25:00|3558.45|3558.15|3558.14|3557.64|3558.49|3558.15|3557.53|3557.03|204
1757046600000|2025-09-05 04:30:00|3558.13|3557.63|3557.16|3556.66|3558.37|3557.88|3556.32|3556.02|280
1757046900000|2025-09-05 04:35:00|3557.12|3556.62|3558.48|3558.18|3559.3|3558.83|3556.38|3555.94|373
1757047200000|2025-09-05 04:40:00|3558.49|3558.19|3558.69|3558.39|3559.55|3559.11|3558.42|3558.12|269
1757047500000|2025-09-05 04:45:00|3558.82|3558.52|3558.07|3557.57|3559.24|3558.74|3557.95|3557.45|234
1757047800000|2025-09-05 04:50:00|3558.14|3557.64|3558.57|3558.07|3558.72|3558.22|3557.42|3556.92|241
1757048100000|2025-09-05 04:55:00|3558.52|3558.02|3558.55|3558.05|3559.37|3558.87|3558.4|3557.9|180
1757048400000|2025-09-05 05:00:00|3558.57|3558.07|3560.15|3559.65|3560.45|3559.98|3558.56|3558.06|302
1757048700000|2025-09-05 05:05:00|3560.21|3559.71|3559.05|3558.55|3561.59|3561.09|3558.99|3558.49|456
1757049000000|2025-09-05 05:10:00|3559|3558.5|3557.65|3557.15|3559.34|3558.84|3557.44|3556.94|320
1757049300000|2025-09-05 05:15:00|3557.69|3557.19|3557.78|3557.28|3558.66|3558.36|3557.34|3556.84|226
1757049600000|2025-09-05 05:20:00|3557.73|3557.23|3556.33|3555.83|3558.04|3557.54|3555.95|3555.45|235
1757049900000|2025-09-05 05:25:00|3556.44|3555.94|3557.31|3556.81|3557.62|3557.2|3556.41|3555.91|272
1757050200000|2025-09-05 05:30:00|3557.34|3556.84|3558.13|3557.63|3559.68|3559.23|3556.61|3556.19|673
1757050500000|2025-09-05 05:35:00|3558.2|3557.7|3558.61|3558.11|3560.37|3560.07|3558.08|3557.58|503
1757050800000|2025-09-05 05:40:00|3558.53|3558.03|3556.77|3556.27|3558.84|3558.34|3556.44|3556.09|498
1757051100000|2025-09-05 05:45:00|3556.74|3556.24|3558.85|3558.35|3559.14|3558.64|3556.32|3555.82|565
1757051400000|2025-09-05 05:50:00|3558.87|3558.37|3557.19|3556.69|3558.97|3558.47|3555.91|3555.41|477
1757051700000|2025-09-05 05:55:00|3557.2|3556.7|3557.93|3557.43|3558.4|3557.9|3557.07|3556.57|537
1757052000000|2025-09-05 06:00:00|3557.94|3557.44|3557.14|3556.64|3558.49|3557.99|3556.03|3555.7|638
1757052300000|2025-09-05 06:05:00|3557.16|3556.66|3555.05|3554.55|3557.19|3556.69|3553.81|3553.31|825
1757052600000|2025-09-05 06:10:00|3555.06|3554.56|3551.77|3551.27|3555.26|3554.76|3551.54|3551.18|929
1757052900000|2025-09-05 06:15:00|3551.67|3551.17|3552.07|3551.57|3553.26|3552.76|3550.89|3550.39|725
1757053200000|2025-09-05 06:20:00|3551.84|3551.34|3549.63|3549.13|3551.84|3551.34|3548.96|3548.46|777
1757053500000|2025-09-05 06:25:00|3549.6|3549.1|3551.91|3551.41|3552|3551.5|3549.09|3548.59|771
1757053800000|2025-09-05 06:30:00|3551.86|3551.36|3553.47|3552.97|3554.21|3553.71|3551.86|3551.36|597
1757054100000|2025-09-05 06:35:00|3553.46|3552.96|3553.42|3552.92|3553.97|3553.6|3552.23|3551.89|556
1757054400000|2025-09-05 06:40:00|3553.34|3552.84|3552.77|3552.27|3554.34|3553.84|3552.46|3551.96|497
1757054700000|2025-09-05 06:45:00|3552.69|3552.19|3552.52|3552.02|3554.23|3553.78|3552.27|3551.92|452
1757055000000|2025-09-05 06:50:00|3552.51|3552.01|3552.76|3552.46|3553.33|3552.84|3552.5|3552|339
1757055300000|2025-09-05 06:55:00|3552.95|3552.45|3552.97|3552.47|3553.83|3553.53|3552.37|3552|403
1757055600000|2025-09-05 07:00:00|3553.16|3552.66|3552.16|3551.86|3553.54|3553.24|3551.66|3551.36|577
1757055900000|2025-09-05 07:05:00|3552.2|3551.9|3553.46|3552.96|3554.55|3554.25|3549.51|3549.21|923
1757056200000|2025-09-05 07:10:00|3553.48|3552.98|3550.89|3550.39|3554.14|3553.84|3549.73|3549.23|986
1757056500000|2025-09-05 07:15:00|3550.88|3550.38|3549.56|3549.06|3550.99|3550.69|3548.44|3547.94|815
1757056800000|2025-09-05 07:20:00|3549.48|3548.98|3550.75|3550.25|3551.66|3551.16|3548.67|3548.17|759
1757057100000|2025-09-05 07:25:00|3550.3|3550|3549.38|3549.08|3551.31|3550.81|3549.22|3548.78|629
1757057400000|2025-09-05 07:30:00|3549.37|3549.07|3549.87|3549.37|3550.28|3549.93|3547.67|3547.17|748
1757057700000|2025-09-05 07:35:00|3549.84|3549.34|3548.17|3547.87|3549.9|3549.4|3547.61|3547.31|441
1757058000000|2025-09-05 07:40:00|3548.11|3547.81|3550.09|3549.79|3550.49|3550.05|3547.97|3547.67|540
1757058300000|2025-09-05 07:45:00|3550.14|3549.84|3549.44|3549.14|3551.16|3550.86|3548.95|3548.65|526
1757058600000|2025-09-05 07:50:00|3549.3|3549|3548.82|3548.32|3549.59|3549.29|3547.87|3547.51|496
1757058900000|2025-09-05 07:55:00|3548.88|3548.38|3548.5|3548.2|3549.16|3548.81|3546.6|3546.3|540
1757059200000|2025-09-05 08:00:00|3548.49|3548.19|3548.77|3548.47|3549.34|3549.04|3546.85|3546.54|616
1757059500000|2025-09-05 08:05:00|3548.71|3548.41|3547.61|3547.31|3549.11|3548.77|3546.84|3546.54|582
1757059800000|2025-09-05 08:10:00|3547.59|3547.29|3547.26|3546.76|3549.25|3548.75|3546.73|3546.43|744
1757060100000|2025-09-05 08:15:00|3547.25|3546.75|3546.39|3546.09|3547.56|3547.13|3544.92|3544.62|748
1757060400000|2025-09-05 08:20:00|3546.22|3545.92|3548.12|3547.62|3548.5|3548|3546.19|3545.73|662
1757060700000|2025-09-05 08:25:00|3548.1|3547.6|3549.39|3549.09|3549.76|3549.28|3547.99|3547.49|507
1757061000000|2025-09-05 08:30:00|3549.48|3549.18|3549.08|3548.58|3550.08|3549.69|3548.35|3548.05|539
1757061300000|2025-09-05 08:35:00|3549.01|3548.51|3548.23|3547.73|3549.64|3549.14|3547.8|3547.3|588
1757061600000|2025-09-05 08:40:00|3548.18|3547.68|3549.39|3548.89|3549.43|3548.93|3548.05|3547.55|354
1757061900000|2025-09-05 08:45:00|3549.37|3548.87|3547.92|3547.62|3550.14|3549.74|3547.61|3547.31|457
1757062200000|2025-09-05 08:50:00|3547.79|3547.49|3546.18|3545.68|3548.2|3547.7|3545.94|3545.55|603
1757062500000|2025-09-05 08:55:00|3546.13|3545.63|3546.58|3546.08|3546.95|3546.55|3545.06|3544.62|476
1757062800000|2025-09-05 09:00:00|3546.59|3546.09|3549.06|3548.56|3550.51|3550.01|3546.53|3546.03|612
1757063100000|2025-09-05 09:05:00|3549.1|3548.6|3548.94|3548.44|3550.6|3550.1|3548.94|3548.44|623
1757063400000|2025-09-05 09:10:00|3549|3548.7|3549.42|3548.92|3551.49|3550.99|3548.81|3548.31|586
1757063700000|2025-09-05 09:15:00|3549.43|3548.93|3550.98|3550.48|3551.37|3550.9|3549.29|3548.79|470
1757064000000|2025-09-05 09:20:00|3551.03|3550.53|3549.83|3549.53|3551.7|3551.2|3549.49|3548.99|453
1757064300000|2025-09-05 09:25:00|3549.76|3549.46|3548.78|3548.48|3550.06|3549.58|3548.6|3548.1|509
1757064600000|2025-09-05 09:30:00|3548.72|3548.42|3549.26|3548.76|3549.98|3549.48|3548.14|3547.64|451
1757064900000|2025-09-05 09:35:00|3549.08|3548.78|3550.88|3550.38|3550.94|3550.44|3548.45|3547.96|423
1757065200000|2025-09-05 09:40:00|3551.07|3550.57|3551.68|3551.38|3551.9|3551.6|3550.92|3550.49|512
1757065500000|2025-09-05 09:45:00|3551.79|3551.49|3551.81|3551.51|3553.72|3553.22|3551.02|3550.64|634
1757065800000|2025-09-05 09:50:00|3551.83|3551.53|3552.97|3552.47|3554.2|3553.7|3551.47|3551.17|507
1757066100000|2025-09-05 09:55:00|3552.9|3552.6|3552.57|3552.27|3553.61|3553.15|3552.23|3551.86|323
1757066400000|2025-09-05 10:00:00|3552.59|3552.29|3551.22|3550.72|3553.15|3552.85|3551.21|3550.71|304
1757066700000|2025-09-05 10:05:00|3551.2|3550.7|3551.42|3551.12|3552.33|3551.83|3550.91|3550.44|341
1757067000000|2025-09-05 10:10:00|3551.4|3551.1|3550.79|3550.29|3551.94|3551.64|3550.79|3550.29|286
1757067300000|2025-09-05 10:15:00|3550.82|3550.32|3551.16|3550.86|3552|3551.52|3550.35|3549.85|397
1757067600000|2025-09-05 10:20:00|3551.18|3550.88|3551.66|3551.36|3551.84|3551.54|3551.12|3550.82|211
1757067900000|2025-09-05 10:25:00|3551.68|3551.38|3552.67|3552.17|3552.79|3552.29|3550.68|3550.38|288
1757068200000|2025-09-05 10:30:00|3552.71|3552.21|3551.61|3551.11|3552.75|3552.26|3550.61|3550.11|370
1757068500000|2025-09-05 10:35:00|3551.55|3551.05|3550.81|3550.51|3552.2|3551.79|3549.85|3549.54|236
1757068800000|2025-09-05 10:40:00|3550.74|3550.44|3550.64|3550.34|3550.79|3550.44|3549.59|3549.29|402
1757069100000|2025-09-05 10:45:00|3550.65|3550.35|3551.95|3551.45|3552.6|3552.15|3550.51|3550.15|461
1757069400000|2025-09-05 10:50:00|3552|3551.5|3552.78|3552.48|3552.91|3552.61|3551.3|3550.83|388
1757069700000|2025-09-05 10:55:00|3552.75|3552.45|3551.96|3551.66|3553.22|3552.92|3551.75|3551.42|395
1757070000000|2025-09-05 11:00:00|3551.98|3551.68|3553.47|3553.17|3554.07|3553.75|3551.82|3551.52|446
1757070300000|2025-09-05 11:05:00|3553.43|3553.13|3553.66|3553.16|3553.82|3553.48|3552.23|3551.73|449
1757070600000|2025-09-05 11:10:00|3553.64|3553.14|3552.87|3552.37|3555.61|3555.11|3552.79|3552.29|612
1757070900000|2025-09-05 11:15:00|3552.89|3552.39|3551.69|3551.19|3553.9|3553.4|3550.86|3550.36|736
1757071200000|2025-09-05 11:20:00|3551.59|3551.09|3550.52|3550.02|3551.77|3551.27|3549.77|3549.44|646
1757071500000|2025-09-05 11:25:00|3550.41|3550.11|3549.1|3548.6|3550.55|3550.25|3548.81|3548.31|476
1757071800000|2025-09-05 11:30:00|3549.27|3548.77|3549.43|3548.93|3549.83|3549.33|3548.82|3548.32|634
1757072100000|2025-09-05 11:35:00|3549.49|3548.99|3551.52|3551.22|3551.94|3551.45|3549.31|3548.98|471
1757072400000|2025-09-05 11:40:00|3551.62|3551.32|3551.87|3551.37|3552.61|3552.15|3550.79|3550.29|436
1757072700000|2025-09-05 11:45:00|3551.8|3551.3|3550.66|3550.16|3551.89|3551.39|3550.51|3550.09|434
1757073000000|2025-09-05 11:50:00|3550.71|3550.21|3550.02|3549.52|3550.84|3550.35|3548.01|3547.51|817
1757073300000|2025-09-05 11:55:00|3550.04|3549.54|3553.39|3552.89|3553.52|3553.02|3549.8|3549.3|765
1757073600000|2025-09-05 12:00:00|3553.69|3553.19|3551.46|3551.16|3554.3|3554|3549.08|3548.6|1020
1757073900000|2025-09-05 12:05:00|3551.39|3551.09|3553.07|3552.57|3554.78|3554.37|3551.35|3550.87|1059
1757074200000|2025-09-05 12:10:00|3553.15|3552.65|3551.84|3551.54|3554.09|3553.59|3550.38|3549.92|883
1757074500000|2025-09-05 12:15:00|3551.85|3551.55|3552.25|3551.95|3552.93|3552.56|3551.12|3550.77|856
1757074800000|2025-09-05 12:20:00|3552.24|3551.94|3552.77|3552.27|3553.2|3552.7|3550.12|3549.67|1198
1757075100000|2025-09-05 12:25:00|3552.79|3552.29|3558.01|3553.01|3558.01|3554.44|3550.04|3549.69|1143
1757075400000|2025-09-05 12:30:00|3558.03|3553.03|3577.53|3577.03|3584.45|3582.96|3557.53|3552.53|3190
1757075700000|2025-09-05 12:35:00|3577.63|3577.13|3584.58|3584.08|3586.54|3586.05|3574.22|3573.72|3132
1757076000000|2025-09-05 12:40:00|3584.9|3584.4|3583.7|3583.4|3587.25|3586.75|3578.14|3577.84|2837
1757076300000|2025-09-05 12:45:00|3583.83|3583.53|3580.05|3579.55|3583.88|3583.58|3572.35|3571.85|2918
1757076600000|2025-09-05 12:50:00|3579.92|3579.42|3580.86|3580.36|3581.37|3581.07|3575.26|3574.76|2443
1757076900000|2025-09-05 12:55:00|3580.64|3580.14|3580.61|3580.11|3581.74|3581.44|3577.92|3577.42|2129
1757077200000|2025-09-05 13:00:00|3581.03|3580.53|3577.71|3577.21|3583.72|3583.22|3575.81|3575.31|2414
1757077500000|2025-09-05 13:05:00|3577.63|3577.13|3576.08|3575.58|3578.25|3577.75|3573.58|3573.28|2209
1757077800000|2025-09-05 13:10:00|3576.1|3575.6|3581.99|3581.49|3582.75|3582.25|3574.9|3574.6|2114
1757078100000|2025-09-05 13:15:00|3581.92|3581.42|3584.51|3584.21|3585.43|3584.93|3579.24|3578.94|2073
1757078400000|2025-09-05 13:20:00|3584.49|3584.19|3582.01|3581.51|3584.79|3584.41|3575.28|3574.98|2297
1757078700000|2025-09-05 13:25:00|3581.91|3581.41|3579.63|3579.13|3582.64|3582.14|3579.18|3578.69|1696
1757079000000|2025-09-05 13:30:00|3579.57|3579.27|3580.95|3580.45|3581.33|3580.83|3575.95|3575.6|2214
1757079300000|2025-09-05 13:35:00|3581.06|3580.56|3579.51|3579.01|3583.37|3582.93|3578.09|3577.79|2011
1757079600000|2025-09-05 13:40:00|3579.69|3579.19|3584.83|3584.33|3585.48|3585.14|3578.83|3578.33|2058
1757079900000|2025-09-05 13:45:00|3584.62|3584.12|3591.53|3591.03|3593.01|3592.66|3584.62|3584.12|2708
1757080200000|2025-09-05 13:50:00|3591.54|3591.04|3591.53|3591.23|3595.08|3594.58|3590.28|3589.98|2279
1757080500000|2025-09-05 13:55:00|3591.45|3591.15|3594.77|3594.27|3595.46|3595.15|3590.05|3589.55|2225
1757080800000|2025-09-05 14:00:00|3594.82|3594.32|3597.25|3596.75|3597.84|3597.34|3592.63|3592.13|2391
1757081100000|2025-09-05 14:05:00|3597.27|3596.77|3593.24|3592.94|3598.18|3597.84|3593.19|3592.89|2086
1757081400000|2025-09-05 14:10:00|3593.16|3592.86|3593.18|3592.68|3595.26|3594.76|3592.28|3591.78|1761
1757081700000|2025-09-05 14:15:00|3593.14|3592.64|3590.32|3589.82|3596.13|3595.83|3588.84|3588.39|1916
1757082000000|2025-09-05 14:20:00|3590.23|3589.73|3585.58|3585.08|3593.22|3592.89|3585.56|3585.06|2284
1757082300000|2025-09-05 14:25:00|3585.64|3585.14|3579.67|3579.17|3587.59|3587.09|3578.41|3577.93|2458
1757082600000|2025-09-05 14:30:00|3579.69|3579.19|3582.78|3582.28|3584.3|3583.8|3579.69|3579.19|2206
1757082900000|2025-09-05 14:35:00|3583.01|3582.51|3577.05|3576.55|3586.97|3586.67|3573.54|3573.24|2161
1757083200000|2025-09-05 14:40:00|3576.72|3576.22|3580.55|3580.25|3580.76|3580.46|3574.63|3574.19|2210
1757083500000|2025-09-05 14:45:00|3580.58|3580.28|3583.7|3583.2|3584.72|3584.42|3579.99|3579.69|1839
1757083800000|2025-09-05 14:50:00|3583.68|3583.38|3583.79|3583.29|3585.76|3585.32|3582.87|3582.44|1628
1757084100000|2025-09-05 14:55:00|3583.45|3583.15|3590.48|3590.18|3590.68|3590.34|3583.15|3582.79|1847
1757084400000|2025-09-05 15:00:00|3590.53|3590.03|3591.82|3591.52|3592.42|3592.06|3588.22|3587.73|1826
1757084700000|2025-09-05 15:05:00|3591.71|3591.41|3587.38|3586.88|3591.91|3591.54|3585.49|3585.19|1557
1757085000000|2025-09-05 15:10:00|3587.34|3586.84|3584.78|3584.28|3588.69|3588.19|3583.96|3583.6|1567
1757085300000|2025-09-05 15:15:00|3584.89|3584.39|3585.57|3585.07|3587.19|3586.78|3581.92|3581.62|1719
1757085600000|2025-09-05 15:20:00|3585.42|3584.92|3589.45|3589.15|3590.7|3590.4|3585.24|3584.92|1596
1757085900000|2025-09-05 15:25:00|3589.55|3589.25|3589.36|3588.86|3590.33|3589.91|3588.11|3587.65|1093
1757086200000|2025-09-05 15:30:00|3589.42|3588.92|3590.46|3590.16|3590.97|3590.51|3589.24|3588.74|1066
1757086500000|2025-09-05 15:35:00|3590.5|3590.2|3591.57|3591.07|3592.83|3592.53|3589.88|3589.51|1100
1757086800000|2025-09-05 15:40:00|3591.61|3591.11|3594.31|3593.81|3594.8|3594.3|3590.94|3590.56|1203
1757087100000|2025-09-05 15:45:00|3594.34|3593.84|3594.87|3594.37|3595.73|3595.29|3592.99|3592.49|1288
1757087400000|2025-09-05 15:50:00|3594.86|3594.36|3594.87|3594.37|3595.83|3595.33|3593.41|3592.91|1106
1757087700000|2025-09-05 15:55:00|3594.86|3594.36|3592.11|3591.81|3595.22|3594.73|3591.97|3591.67|1002
1757088000000|2025-09-05 16:00:00|3592.14|3591.84|3595.69|3595.19|3595.8|3595.34|3591.6|3591.14|1183
1757088300000|2025-09-05 16:05:00|3595.67|3595.17|3597.55|3597.05|3599.48|3598.98|3595.53|3595.03|1489
1757088600000|2025-09-05 16:10:00|3597.35|3596.85|3597.27|3596.97|3598.4|3597.9|3596.19|3595.86|973
1757088900000|2025-09-05 16:15:00|3597.35|3597.05|3598.05|3597.75|3598.59|3598.15|3596.64|3596.28|945
1757089200000|2025-09-05 16:20:00|3598.07|3597.77|3599.57|3599.07|3600.09|3599.72|3597.39|3597.05|1028
1757089500000|2025-09-05 16:25:00|3599.63|3599.13|3599.66|3599.36|3600.32|3599.93|3597.73|3597.36|950
1757089800000|2025-09-05 16:30:00|3599.67|3599.37|3599.05|3598.75|3600.27|3599.95|3598.34|3597.86|869
1757090100000|2025-09-05 16:35:00|3599.03|3598.73|3594.76|3594.26|3599.32|3598.89|3594.29|3593.79|1141
1757090400000|2025-09-05 16:40:00|3594.79|3594.29|3595.41|3594.91|3595.88|3595.38|3592.86|3592.36|1020
1757090700000|2025-09-05 16:45:00|3595.17|3594.87|3597.71|3597.41|3598.01|3597.63|3594.6|3594.3|922
1757091000000|2025-09-05 16:50:00|3597.58|3597.28|3596.03|3595.73|3598.31|3597.93|3595.82|3595.52|911
1757091300000|2025-09-05 16:55:00|3596.02|3595.72|3595.39|3595.09|3596.62|3596.31|3594.15|3593.71|863
1757091600000|2025-09-05 17:00:00|3595.4|3595.1|3593.95|3593.45|3596.19|3595.89|3592.94|3592.64|1041
1757091900000|2025-09-05 17:05:00|3593.93|3593.43|3592.73|3592.43|3594.51|3594.01|3590.55|3590.25|1118
1757092200000|2025-09-05 17:10:00|3592.7|3592.4|3593.11|3592.81|3593.38|3592.94|3591.74|3591.39|916
1757092500000|2025-09-05 17:15:00|3593.23|3592.73|3593.11|3592.61|3594.61|3594.21|3592.63|3592.18|780
1757092800000|2025-09-05 17:20:00|3593.16|3592.66|3595.32|3595.02|3596.64|3596.34|3593.07|3592.57|842
1757093100000|2025-09-05 17:25:00|3595.55|3595.05|3596.39|3596.09|3597.01|3596.71|3594.44|3594.14|711
1757093400000|2025-09-05 17:30:00|3596.3|3596|3596.4|3596.1|3597.6|3597.25|3595.92|3595.62|723
1757093700000|2025-09-05 17:35:00|3596.42|3596.12|3594.76|3594.46|3596.63|3596.33|3593.6|3593.3|811
1757094000000|2025-09-05 17:40:00|3594.81|3594.51|3595.04|3594.74|3595.42|3594.98|3593.23|3592.93|670
1757094300000|2025-09-05 17:45:00|3595.15|3594.85|3596.09|3595.79|3597.67|3597.17|3595.15|3594.8|811
1757094600000|2025-09-05 17:50:00|3596.12|3595.82|3596.79|3596.49|3597.44|3597.14|3595.7|3595.37|615
1757094900000|2025-09-05 17:55:00|3596.85|3596.55|3596.46|3596.16|3597.51|3597.21|3595.95|3595.48|566
1757095200000|2025-09-05 18:00:00|3596.54|3596.24|3596.43|3596.13|3597.48|3597.17|3595.22|3594.92|648
1757095500000|2025-09-05 18:05:00|3596.48|3596.18|3596.1|3595.8|3597.07|3596.77|3595.21|3594.89|627
1757095800000|2025-09-05 18:10:00|3596.07|3595.77|3592.69|3592.39|3596.37|3596.07|3592.58|3592.28|693
1757096100000|2025-09-05 18:15:00|3592.85|3592.55|3594.88|3594.58|3595.04|3594.66|3592.77|3592.47|692
1757096400000|2025-09-05 18:20:00|3594.86|3594.56|3595.38|3595.08|3595.53|3595.23|3594.44|3594.14|465
1757096700000|2025-09-05 18:25:00|3595.32|3594.82|3594.79|3594.49|3595.46|3595.16|3594.02|3593.65|612
1757097000000|2025-09-05 18:30:00|3594.77|3594.27|3593.72|3593.22|3594.77|3594.39|3592.95|3592.58|648
1757097300000|2025-09-05 18:35:00|3593.68|3593.18|3594.41|3593.91|3595.39|3595.09|3593.09|3592.59|565
1757097600000|2025-09-05 18:40:00|3594.24|3593.94|3594.67|3594.37|3595.03|3594.57|3593.61|3593.31|528
1757097900000|2025-09-05 18:45:00|3594.7|3594.4|3595.44|3594.94|3597.05|3596.73|3594.52|3594.22|629
1757098200000|2025-09-05 18:50:00|3595.57|3595.27|3595.59|3595.29|3595.94|3595.64|3594.71|3594.37|503
1757098500000|2025-09-05 18:55:00|3595.58|3595.28|3595.69|3595.39|3596.22|3595.83|3595.03|3594.73|582
1757098800000|2025-09-05 19:00:00|3595.67|3595.37|3595.76|3595.46|3596.21|3595.85|3595.07|3594.65|677
1757099100000|2025-09-05 19:05:00|3595.77|3595.47|3595.13|3594.83|3596.03|3595.66|3594.67|3594.37|534
1757099400000|2025-09-05 19:10:00|3595.14|3594.84|3593.27|3592.97|3596.07|3595.77|3593.01|3592.71|581
1757099700000|2025-09-05 19:15:00|3593.28|3592.98|3594.32|3594.02|3595.02|3594.72|3593.28|3592.98|609
1757100000000|2025-09-05 19:20:00|3594.27|3593.97|3595.31|3595.01|3595.61|3595.29|3593.2|3592.9|549
1757100300000|2025-09-05 19:25:00|3595.25|3594.95|3593.94|3593.64|3595.36|3595.06|3593.36|3592.98|604
1757100600000|2025-09-05 19:30:00|3593.85|3593.55|3594.1|3593.8|3594.46|3594.16|3593.29|3592.95|481
1757100900000|2025-09-05 19:35:00|3593.87|3593.57|3593.06|3592.56|3594.01|3593.71|3592.84|3592.37|608
1757101200000|2025-09-05 19:40:00|3593.12|3592.62|3593.37|3593.07|3594.22|3593.8|3592.92|3592.53|578
1757101500000|2025-09-05 19:45:00|3593.42|3593.12|3595.26|3594.96|3595.68|3595.38|3593.04|3592.74|1045
1757101800000|2025-09-05 19:50:00|3595.29|3594.99|3595.25|3594.95|3596.37|3595.99|3594.92|3594.62|865
1757102100000|2025-09-05 19:55:00|3595.27|3594.97|3595.1|3594.8|3596.16|3595.81|3594.76|3594.46|1064
1757102400000|2025-09-05 20:00:00|3595.26|3594.96|3589.69|3589.19|3595.52|3595.22|3587.52|3587.02|1112
1757102700000|2025-09-05 20:05:00|3589.7|3589.2|3591.55|3591.05|3592.72|3592.22|3589.23|3588.93|536
1757103000000|2025-09-05 20:10:00|3591.53|3591.03|3590.08|3589.78|3591.81|3591.31|3590.05|3589.55|420
1757103300000|2025-09-05 20:15:00|3590.1|3589.8|3589.3|3588.8|3590.85|3590.35|3588.99|3588.6|379
1757103600000|2025-09-05 20:20:00|3589.34|3588.84|3590.53|3590.03|3591.07|3590.57|3589.23|3588.73|306
1757103900000|2025-09-05 20:25:00|3590.43|3589.93|3590.49|3589.99|3590.94|3590.49|3589.7|3589.2|317
1757104200000|2025-09-05 20:30:00|3590.47|3589.97|3589.27|3588.77|3591.08|3590.58|3588.75|3588.25|293
1757104500000|2025-09-05 20:35:00|3589.24|3588.74|3589.96|3589.46|3590.13|3589.63|3588.83|3588.33|225
1757104800000|2025-09-05 20:40:00|3589.95|3589.45|3590.39|3589.89|3590.41|3589.91|3589.25|3588.75|207
1757105100000|2025-09-05 20:45:00|3590.19|3589.9|3588.16|3587.66|3590.2|3589.9|3587.83|3587.33|339
1757105400000|2025-09-05 20:50:00|3588.15|3587.65|3587.81|3587.31|3589.15|3588.65|3586.66|3586.16|477
1757105700000|2025-09-05 20:55:00|3587.87|3587.37|3586.8|3586.3|3588.46|3587.96|3586.74|3586.24|374
1757282400000|2025-09-07 22:00:00|3587.41|3586.91|3592.58|3592.08|3595.21|3593.14|3585.38|3584.05|1094
1757282700000|2025-09-07 22:05:00|3592.48|3591.98|3594.44|3593.94|3597.26|3596.76|3591.23|3590.65|1408
1757283000000|2025-09-07 22:10:00|3594.24|3593.74|3590.79|3590.49|3595.8|3595.3|3589.82|3589.52|1092
1757283300000|2025-09-07 22:15:00|3590.89|3590.59|3593.31|3593.01|3596.19|3594.02|3587.15|3586.65|1303
1757283600000|2025-09-07 22:20:00|3593.26|3592.96|3592.91|3592.61|3594.9|3594.6|3592.59|3592.09|988
1757283900000|2025-09-07 22:25:00|3592.97|3592.67|3594.08|3593.58|3595.3|3595|3592.37|3591.87|659
1757284200000|2025-09-07 22:30:00|3594.12|3593.62|3593.81|3593.31|3595.32|3594.82|3593.11|3592.71|615
1757284500000|2025-09-07 22:35:00|3593.87|3593.37|3591.82|3591.32|3593.88|3593.38|3590.71|3590.21|631
1757284800000|2025-09-07 22:40:00|3591.62|3591.3|3593.05|3592.55|3594.84|3593.9|3591.34|3591.02|411
1757285100000|2025-09-07 22:45:00|3593.02|3592.52|3593.42|3592.92|3593.65|3593.15|3591.94|3591.44|423
1757285400000|2025-09-07 22:50:00|3593.44|3592.94|3592.91|3592.41|3594.44|3593.94|3591.31|3590.81|479
1757285700000|2025-09-07 22:55:00|3593.06|3592.56|3592.74|3592.24|3593.31|3592.81|3591.75|3591.25|268
1757286000000|2025-09-07 23:00:00|3592.98|3592.48|3591.44|3590.94|3594.09|3593.59|3590.79|3590.29|503
1757286300000|2025-09-07 23:05:00|3591.47|3590.97|3592.69|3592.19|3593.79|3593.46|3591.47|3590.97|467
1757286600000|2025-09-07 23:10:00|3592.48|3592.18|3588.97|3588.47|3592.82|3592.37|3588.71|3588.21|598
1757286900000|2025-09-07 23:15:00|3588.88|3588.38|3590.52|3590.02|3591.44|3590.94|3588.82|3588.32|479
1757287200000|2025-09-07 23:20:00|3590.53|3590.03|3590.24|3589.74|3591.91|3591.41|3590|3589.5|392
1757287500000|2025-09-07 23:25:00|3589.92|3589.42|3589.86|3589.36|3590.62|3590.12|3588.05|3587.55|422
1757287800000|2025-09-07 23:30:00|3589.91|3589.41|3590.95|3590.45|3591.35|3590.85|3589.56|3589.06|248
1757288100000|2025-09-07 23:35:00|3590.93|3590.43|3591.21|3590.71|3591.69|3591.19|3589.7|3589.2|241
1757288400000|2025-09-07 23:40:00|3591.24|3590.74|3591.25|3590.75|3591.6|3591.1|3589.95|3589.45|288
1757288700000|2025-09-07 23:45:00|3591.2|3590.7|3591.72|3591.42|3592.4|3592.1|3589.98|3589.48|571
1757289000000|2025-09-07 23:50:00|3591.77|3591.47|3592.41|3591.91|3594.42|3593.92|3591.72|3591.42|410
1757289300000|2025-09-07 23:55:00|3592.39|3591.89|3591.51|3591.01|3594.14|3593.69|3591.36|3590.86|353
1757289600000|2025-09-08 00:00:00|3591.48|3590.98|3588.25|3587.75|3591.71|3591.3|3588.22|3587.72|756
1757289900000|2025-09-08 00:05:00|3588.21|3587.71|3589.45|3588.95|3590.89|3590.45|3587.44|3586.94|709
1757290200000|2025-09-08 00:10:00|3589.35|3588.85|3589.83|3589.33|3589.84|3589.34|3587.46|3586.96|519
1757290500000|2025-09-08 00:15:00|3589.82|3589.32|3589.87|3589.37|3590.9|3590.51|3588.09|3587.73|452
1757290800000|2025-09-08 00:20:00|3589.76|3589.26|3590.65|3590.15|3591.55|3591.18|3587.83|3587.33|623
1757291100000|2025-09-08 00:25:00|3590.73|3590.23|3590.26|3589.76|3592.02|3591.72|3590.24|3589.74|501
1757291400000|2025-09-08 00:30:00|3590.36|3589.86|3587.88|3587.38|3590.4|3589.9|3587.72|3587.22|506
1757291700000|2025-09-08 00:35:00|3587.81|3587.31|3589.25|3588.75|3589.95|3589.45|3587.71|3587.27|436
1757292000000|2025-09-08 00:40:00|3589.31|3588.81|3590.24|3589.74|3590.69|3590.19|3588.86|3588.56|276
1757292300000|2025-09-08 00:45:00|3590.29|3589.79|3589.27|3588.77|3590.77|3590.27|3587.96|3587.46|497
1757292600000|2025-09-08 00:50:00|3589.22|3588.72|3592.31|3591.81|3592.67|3592.17|3588.88|3588.43|565
1757292900000|2025-09-08 00:55:00|3592.23|3591.73|3594.39|3594.09|3594.84|3594.34|3592.22|3591.72|564
1757293200000|2025-09-08 01:00:00|3594.4|3594.1|3595.22|3594.72|3597.34|3596.84|3591.82|3591.4|1592
1757293500000|2025-09-08 01:05:00|3594.87|3594.57|3588.3|3587.8|3595.82|3595.32|3588.11|3587.61|1207
1757293800000|2025-09-08 01:10:00|3588.21|3587.71|3590.16|3589.66|3591.02|3590.52|3585.56|3585.13|1352
1757294100000|2025-09-08 01:15:00|3590.08|3589.58|3586.33|3585.83|3590.18|3589.86|3585.55|3585.05|1023
1757294400000|2025-09-08 01:20:00|3586.4|3585.9|3588.65|3588.15|3589.44|3588.94|3585.15|3584.65|896
1757294700000|2025-09-08 01:25:00|3588.59|3588.09|3586.31|3586.01|3590.65|3590.35|3586.2|3585.9|994
1757295000000|2025-09-08 01:30:00|3586.28|3585.98|3588.29|3587.79|3590.34|3589.94|3585.95|3585.64|859
1757295300000|2025-09-08 01:35:00|3588.38|3587.88|3588.23|3587.73|3589.99|3589.59|3586.56|3586.06|837
1757295600000|2025-09-08 01:40:00|3588.11|3587.61|3588.14|3587.64|3589.53|3589.11|3586.7|3586.2|626
1757295900000|2025-09-08 01:45:00|3588.03|3587.53|3587.13|3586.83|3588.97|3588.47|3586.67|3586.17|712
1757296200000|2025-09-08 01:50:00|3587.43|3587.13|3589.11|3588.61|3590.16|3589.75|3587.18|3586.68|617
1757296500000|2025-09-08 01:55:00|3589.02|3588.52|3590.11|3589.61|3591.93|3591.43|3588.78|3588.36|756
1757296800000|2025-09-08 02:00:00|3590.2|3589.7|3591.7|3591.4|3594.41|3594.11|3589.4|3588.9|941
1757297100000|2025-09-08 02:05:00|3591.83|3591.33|3590.94|3590.44|3593.93|3593.43|3589.89|3589.59|801
1757297400000|2025-09-08 02:10:00|3590.71|3590.21|3588.4|3587.9|3590.8|3590.3|3587.21|3586.71|990
1757297700000|2025-09-08 02:15:00|3588.16|3587.66|3588.75|3588.25|3589.05|3588.55|3586.8|3586.5|768
1757298000000|2025-09-08 02:20:00|3588.99|3588.49|3590.71|3590.21|3591.46|3590.96|3588.58|3588.08|567
1757298300000|2025-09-08 02:25:00|3590.74|3590.24|3590.69|3590.19|3591.39|3590.89|3589.5|3589|505
1757298600000|2025-09-08 02:30:00|3590.7|3590.2|3592.3|3591.8|3592.83|3592.33|3589.02|3588.52|858
1757298900000|2025-09-08 02:35:00|3592.18|3591.68|3591.5|3591|3592.31|3591.81|3589.78|3589.39|636
1757299200000|2025-09-08 02:40:00|3591.23|3590.73|3587.57|3587.07|3592.01|3591.52|3587.57|3587.07|685
1757299500000|2025-09-08 02:45:00|3587.54|3587.04|3589.69|3589.39|3590.44|3590.04|3587.18|3586.68|773
1757299800000|2025-09-08 02:50:00|3589.73|3589.43|3590.42|3589.92|3592.2|3591.7|3589.12|3588.62|703
1757300100000|2025-09-08 02:55:00|3590.43|3589.93|3590.79|3590.29|3592.42|3591.92|3590.09|3589.59|759
1757300400000|2025-09-08 03:00:00|3590.72|3590.22|3591.41|3590.91|3592.38|3591.88|3590|3589.61|692
1757300700000|2025-09-08 03:05:00|3591.42|3590.92|3590.77|3590.27|3591.96|3591.66|3589.97|3589.57|447
1757301000000|2025-09-08 03:10:00|3590.81|3590.31|3587.94|3587.44|3590.83|3590.33|3587.83|3587.42|536
1757301300000|2025-09-08 03:15:00|3587.93|3587.43|3588.62|3588.12|3589.05|3588.55|3587.08|3586.58|449
1757301600000|2025-09-08 03:20:00|3588.57|3588.07|3588.05|3587.55|3589.42|3588.92|3587.68|3587.18|489
1757301900000|2025-09-08 03:25:00|3587.93|3587.43|3585.3|3584.8|3588.25|3587.75|3585.3|3584.8|482
1757302200000|2025-09-08 03:30:00|3585.26|3584.76|3586.68|3586.38|3586.71|3586.41|3584.67|3584.17|586
1757302500000|2025-09-08 03:35:00|3586.71|3586.41|3586.19|3585.69|3587.34|3586.84|3585.09|3584.75|537
1757302800000|2025-09-08 03:40:00|3586.3|3585.8|3584.36|3583.86|3586.57|3586.11|3584.17|3583.67|465
1757303100000|2025-09-08 03:45:00|3584.24|3583.74|3583.87|3583.37|3585.16|3584.66|3583.24|3582.74|384
1757303400000|2025-09-08 03:50:00|3583.86|3583.36|3583.86|3583.36|3584.84|3584.34|3583.19|3582.69|267
1757303700000|2025-09-08 03:55:00|3583.85|3583.35|3584.03|3583.53|3584.47|3583.97|3583.18|3582.68|259
1757304000000|2025-09-08 04:00:00|3583.72|3583.22|3583.65|3583.15|3583.89|3583.39|3579.79|3579.29|729
1757304300000|2025-09-08 04:05:00|3583.7|3583.2|3583.33|3583.03|3584.13|3583.63|3582.97|3582.55|428
1757304600000|2025-09-08 04:10:00|3583.34|3583.04|3582.25|3581.75|3583.75|3583.25|3581.91|3581.41|313
1757304900000|2025-09-08 04:15:00|3582.26|3581.76|3583.34|3583.04|3583.62|3583.16|3582.11|3581.61|370
1757305200000|2025-09-08 04:20:00|3583.36|3583.06|3582.99|3582.49|3585.32|3584.84|3582.99|3582.49|334
1757305500000|2025-09-08 04:25:00|3583.13|3582.63|3584|3583.5|3584.16|3583.66|3582.95|3582.45|203
1757305800000|2025-09-08 04:30:00|3584.01|3583.51|3583.24|3582.74|3584.16|3583.66|3582.84|3582.34|231
1757306100000|2025-09-08 04:35:00|3583.18|3582.68|3582.08|3581.58|3583.28|3582.78|3581.95|3581.45|340
1757306400000|2025-09-08 04:40:00|3582.1|3581.6|3581.99|3581.49|3582.24|3581.74|3581.25|3580.75|344
1757306700000|2025-09-08 04:45:00|3581.98|3581.48|3582.69|3582.19|3583.05|3582.69|3581.7|3581.2|306
1757307000000|2025-09-08 04:50:00|3582.65|3582.15|3582.95|3582.65|3583.19|3582.7|3581.97|3581.51|256
1757307300000|2025-09-08 04:55:00|3582.94|3582.64|3582.09|3581.59|3583.01|3582.64|3581.28|3580.78|335
1757307600000|2025-09-08 05:00:00|3581.84|3581.54|3583.36|3582.86|3583.7|3583.2|3581.39|3581.09|391
1757307900000|2025-09-08 05:05:00|3583.38|3583.08|3584.32|3583.82|3584.32|3583.82|3583.04|3582.72|235
1757308200000|2025-09-08 05:10:00|3584.29|3583.79|3582.75|3582.25|3584.34|3583.84|3582.33|3581.93|279
1757308500000|2025-09-08 05:15:00|3582.43|3581.93|3583.6|3583.1|3584.29|3583.79|3582.28|3581.93|384
1757308800000|2025-09-08 05:20:00|3583.65|3583.15|3584.14|3583.64|3584.51|3584.01|3582.81|3582.31|241
1757309100000|2025-09-08 05:25:00|3584.19|3583.69|3583.31|3582.81|3584.88|3584.38|3583|3582.63|378
1757309400000|2025-09-08 05:30:00|3583.32|3583.02|3584.44|3583.94|3584.92|3584.42|3581.98|3581.57|627
1757309700000|2025-09-08 05:35:00|3584.43|3583.93|3587.47|3586.97|3587.95|3587.45|3584.4|3583.9|649
1757310000000|2025-09-08 05:40:00|3587.22|3586.72|3587.62|3587.12|3588.27|3587.77|3586.57|3586.07|622
1757310300000|2025-09-08 05:45:00|3587.69|3587.19|3588.76|3588.26|3589.42|3588.92|3587.57|3587.07|619
1757310600000|2025-09-08 05:50:00|3588.8|3588.3|3590.53|3590.03|3590.53|3590.03|3587.5|3587.06|648
1757310900000|2025-09-08 05:55:00|3590.51|3590.01|3591.45|3590.95|3591.93|3591.51|3590.31|3589.87|669
1757311200000|2025-09-08 06:00:00|3591.52|3591.02|3590.73|3590.23|3592.97|3592.47|3590.44|3589.94|769
1757311500000|2025-09-08 06:05:00|3590.69|3590.19|3590.81|3590.31|3592.27|3591.77|3589.58|3589.22|711
1757311800000|2025-09-08 06:10:00|3590.92|3590.42|3594.68|3594.18|3594.75|3594.25|3590.92|3590.42|629
1757312100000|2025-09-08 06:15:00|3594.67|3594.17|3591.17|3590.87|3594.67|3594.17|3590.18|3589.88|638
1757312400000|2025-09-08 06:20:00|3591.14|3590.84|3592.76|3592.26|3593.31|3592.81|3590.87|3590.56|537
1757312700000|2025-09-08 06:25:00|3592.82|3592.32|3594.6|3594.1|3594.83|3594.33|3592.23|3591.81|553
1757313000000|2025-09-08 06:30:00|3594.61|3594.11|3594.16|3593.86|3595.61|3595.11|3593.65|3593.15|657
1757313300000|2025-09-08 06:35:00|3594.13|3593.83|3595.19|3594.69|3596.28|3595.78|3593.38|3592.96|510
1757313600000|2025-09-08 06:40:00|3595.25|3594.75|3597.71|3597.21|3597.71|3597.21|3593.83|3593.33|721
1757313900000|2025-09-08 06:45:00|3597.75|3597.25|3596.92|3596.62|3599.29|3598.79|3596.23|3595.73|790
1757314200000|2025-09-08 06:50:00|3596.89|3596.59|3596.99|3596.49|3597.08|3596.59|3595.53|3595.03|614
1757314500000|2025-09-08 06:55:00|3596.98|3596.48|3598.09|3597.59|3598.12|3597.79|3596.48|3596|839
1757314800000|2025-09-08 07:00:00|3598.11|3597.61|3600.57|3600.07|3600.96|3600.46|3596.63|3596.13|1009
1757315100000|2025-09-08 07:05:00|3600.51|3600.01|3600.49|3599.99|3600.79|3600.3|3598.08|3597.58|821
1757315400000|2025-09-08 07:10:00|3600.52|3600.02|3604.66|3604.16|3605.43|3604.93|3600.38|3599.94|1301
1757315700000|2025-09-08 07:15:00|3604.68|3604.18|3609|3608.5|3609.54|3609.24|3604.68|3604.18|1672
1757316000000|2025-09-08 07:20:00|3608.95|3608.45|3607.8|3607.3|3610.55|3610.05|3605.86|3605.36|1337
1757316300000|2025-09-08 07:25:00|3607.79|3607.29|3609.02|3608.52|3609.22|3608.9|3607.52|3607.02|804
1757316600000|2025-09-08 07:30:00|3608.97|3608.47|3610.97|3610.47|3612.52|3612.02|3608.97|3608.47|1277
1757316900000|2025-09-08 07:35:00|3611.04|3610.54|3613.66|3613.16|3613.93|3613.43|3610.23|3609.73|911
1757317200000|2025-09-08 07:40:00|3613.65|3613.15|3613.11|3612.81|3613.86|3613.36|3611.44|3611.01|996
1757317500000|2025-09-08 07:45:00|3613.06|3612.76|3608.46|3607.96|3613.52|3613.22|3608.43|3607.93|1162
1757317800000|2025-09-08 07:50:00|3608.51|3608.01|3607.87|3607.37|3609.96|3609.5|3607.38|3606.93|1082
1757318100000|2025-09-08 07:55:00|3607.89|3607.39|3609.96|3609.46|3610.38|3609.88|3606.57|3606.07|785
1757318400000|2025-09-08 08:00:00|3610|3609.5|3608.95|3608.65|3610.65|3610.15|3607.92|3607.47|802
1757318700000|2025-09-08 08:05:00|3608.98|3608.68|3608.48|3607.98|3609.14|3608.84|3607.48|3606.98|573
1757319000000|2025-09-08 08:10:00|3608.46|3607.96|3609.32|3608.82|3610.1|3609.6|3607.73|3607.23|862
1757319300000|2025-09-08 08:15:00|3609.3|3608.8|3613.53|3613.03|3613.53|3613.03|3607.79|3607.49|951
1757319600000|2025-09-08 08:20:00|3613.48|3612.98|3614.75|3614.45|3617.42|3617.12|3611.9|3611.4|1436
1757319900000|2025-09-08 08:25:00|3614.84|3614.54|3612.98|3612.48|3615.01|3614.54|3611.6|3611.1|993
1757320200000|2025-09-08 08:30:00|3613.05|3612.55|3612.71|3612.41|3615.26|3614.76|3611.43|3610.93|941
1757320500000|2025-09-08 08:35:00|3612.69|3612.39|3613.34|3613.04|3613.88|3613.53|3611.34|3610.89|602
1757320800000|2025-09-08 08:40:00|3613.38|3613.08|3612.92|3612.62|3614.91|3614.48|3612.41|3612.01|705
1757321100000|2025-09-08 08:45:00|3612.9|3612.6|3614.05|3613.55|3614.07|3613.57|3611.7|3611.22|642
1757321400000|2025-09-08 08:50:00|3614.04|3613.54|3611.23|3610.93|3614.04|3613.54|3611.23|3610.93|652
1757321700000|2025-09-08 08:55:00|3611.25|3610.95|3611.8|3611.3|3612.65|3612.24|3609.76|3609.4|841
1757322000000|2025-09-08 09:00:00|3611.76|3611.26|3611.56|3611.06|3612.16|3611.66|3608.96|3608.5|1032
1757322300000|2025-09-08 09:05:00|3611.6|3611.1|3612.55|3612.25|3613.38|3613.08|3611.4|3610.9|617
1757322600000|2025-09-08 09:10:00|3612.51|3612.21|3613.18|3612.88|3614.54|3614.08|3611.96|3611.66|872
1757322900000|2025-09-08 09:15:00|3613.38|3612.96|3613.16|3612.66|3613.92|3613.62|3612.11|3611.77|657
1757323200000|2025-09-08 09:20:00|3613.19|3612.89|3613.79|3613.49|3614.65|3614.27|3612.46|3612.16|806
1757323500000|2025-09-08 09:25:00|3613.72|3613.42|3611.8|3611.3|3613.87|3613.57|3611.32|3610.87|677
1757323800000|2025-09-08 09:30:00|3611.7|3611.2|3612.34|3612.04|3612.56|3612.09|3610.8|3610.43|689
1757324100000|2025-09-08 09:35:00|3612.5|3612|3613.84|3613.54|3613.99|3613.64|3611.71|3611.24|388
1757324400000|2025-09-08 09:40:00|3613.89|3613.59|3614.58|3614.08|3615.17|3614.87|3613.44|3613.14|542
1757324700000|2025-09-08 09:45:00|3614.61|3614.11|3614.8|3614.3|3615.25|3614.75|3614.05|3613.56|454
1757325000000|2025-09-08 09:50:00|3614.72|3614.22|3614.08|3613.58|3614.87|3614.37|3613.59|3613.12|527
1757325300000|2025-09-08 09:55:00|3614.09|3613.59|3614.02|3613.72|3615.48|3614.98|3613.78|3613.48|532
1757325600000|2025-09-08 10:00:00|3614.06|3613.76|3615.51|3615.21|3616.2|3615.88|3614.01|3613.63|670
1757325900000|2025-09-08 10:05:00|3615.52|3615.22|3615.23|3614.93|3615.81|3615.51|3614.59|3614.29|471
1757326200000|2025-09-08 10:10:00|3615.25|3614.95|3621.55|3621.05|3621.58|3621.13|3614.4|3614.1|848
1757326500000|2025-09-08 10:15:00|3621.51|3621.01|3618.98|3618.48|3622.86|3622.56|3616.92|3616.45|1688
1757326800000|2025-09-08 10:20:00|3619.05|3618.55|3618.32|3617.82|3619.21|3618.71|3616.9|3616.4|872
1757327100000|2025-09-08 10:25:00|3618.29|3617.79|3618.73|3618.23|3619.53|3619.15|3616.85|3616.44|688
1757327400000|2025-09-08 10:30:00|3618.91|3618.61|3618.04|3617.54|3619.43|3619.13|3617.45|3616.95|548
1757327700000|2025-09-08 10:35:00|3617.88|3617.38|3617.78|3617.28|3618.53|3618.19|3616.78|3616.28|560
1757328000000|2025-09-08 10:40:00|3617.85|3617.35|3618.04|3617.54|3618.28|3617.84|3615.76|3615.26|794
1757328300000|2025-09-08 10:45:00|3618.05|3617.55|3616.55|3616.05|3618.05|3617.55|3615.66|3615.16|726
1757328600000|2025-09-08 10:50:00|3616.57|3616.07|3614.51|3614.21|3616.95|3616.52|3613.66|3613.23|640
1757328900000|2025-09-08 10:55:00|3614.55|3614.25|3617.07|3616.77|3617.59|3617.24|3614.55|3614.22|606
1757329200000|2025-09-08 11:00:00|3617.08|3616.78|3615.94|3615.64|3617.79|3617.31|3615.1|3614.72|538
1757329500000|2025-09-08 11:05:00|3616.01|3615.71|3616.08|3615.58|3616.38|3615.93|3614.65|3614.34|576
1757329800000|2025-09-08 11:10:00|3616.06|3615.56|3616.22|3615.92|3616.71|3616.26|3615.3|3614.8|435
1757330100000|2025-09-08 11:15:00|3616.2|3615.9|3616.87|3616.37|3617.17|3616.67|3615.97|3615.47|331
1757330400000|2025-09-08 11:20:00|3616.79|3616.49|3616.27|3615.77|3617.94|3617.44|3615.29|3614.92|451
1757330700000|2025-09-08 11:25:00|3616.24|3615.74|3617.13|3616.83|3617.15|3616.85|3615.45|3615.07|482
1757331000000|2025-09-08 11:30:00|3617.15|3616.85|3616.53|3616.23|3618.41|3618.1|3616.52|3616.22|711
1757331300000|2025-09-08 11:35:00|3616.52|3616.22|3615.77|3615.47|3617.41|3617.11|3615.77|3615.47|426
1757331600000|2025-09-08 11:40:00|3615.71|3615.41|3614.57|3614.07|3617.25|3616.95|3612.91|3612.41|804
1757331900000|2025-09-08 11:45:00|3614.52|3614.02|3615.58|3615.28|3616.23|3615.91|3613.82|3613.32|595
1757332200000|2025-09-08 11:50:00|3615.56|3615.26|3618.6|3618.3|3618.96|3618.65|3615.18|3614.88|604
1757332500000|2025-09-08 11:55:00|3618.64|3618.34|3619.97|3619.67|3620.36|3620|3617.87|3617.38|667
1757332800000|2025-09-08 12:00:00|3619.92|3619.62|3621.92|3621.42|3622.17|3621.67|3619.29|3618.85|1087
1757333100000|2025-09-08 12:05:00|3621.87|3621.37|3617.48|3616.98|3621.96|3621.46|3616.91|3616.41|967
1757333400000|2025-09-08 12:10:00|3617.44|3616.94|3618.18|3617.88|3618.8|3618.31|3615.95|3615.45|928
1757333700000|2025-09-08 12:15:00|3618.22|3617.92|3616.65|3616.15|3618.8|3618.3|3615.78|3615.28|723
1757334000000|2025-09-08 12:20:00|3616.62|3616.12|3615.52|3615.02|3618.26|3617.76|3615.43|3614.95|1098
1757334300000|2025-09-08 12:25:00|3615.59|3615.09|3618.11|3617.81|3618.65|3618.35|3615.02|3614.52|722
1757334600000|2025-09-08 12:30:00|3618.08|3617.78|3618.82|3618.32|3621.41|3621.11|3617.76|3617.4|1200
1757334900000|2025-09-08 12:35:00|3618.8|3618.3|3619.21|3618.91|3620.06|3619.6|3618.12|3617.82|643
1757335200000|2025-09-08 12:40:00|3619.19|3618.89|3620.4|3619.9|3620.75|3620.34|3618.74|3618.24|817
1757335500000|2025-09-08 12:45:00|3620.41|3619.91|3621.31|3620.81|3621.5|3621|3619.62|3619.12|790
1757335800000|2025-09-08 12:50:00|3621.21|3620.71|3624.35|3623.85|3624.55|3624.05|3620.48|3619.98|1063
1757336100000|2025-09-08 12:55:00|3624.36|3623.86|3624.49|3623.99|3626.53|3626.03|3623.67|3623.17|1541
1757336400000|2025-09-08 13:00:00|3624.53|3624.03|3626.19|3625.89|3629.5|3629|3624.49|3624.03|1972
1757336700000|2025-09-08 13:05:00|3626.1|3625.8|3629.21|3628.71|3629.57|3629.11|3623.49|3623.19|1774
1757337000000|2025-09-08 13:10:00|3629.43|3628.93|3631.13|3630.63|3632.13|3631.63|3627.59|3627.25|2034
1757337300000|2025-09-08 13:15:00|3631.12|3630.62|3626.41|3625.91|3631.51|3631.01|3625.57|3625.07|1861
1757337600000|2025-09-08 13:20:00|3626.42|3625.92|3625.7|3625.4|3627.61|3627.11|3624.1|3623.6|1433
1757337900000|2025-09-08 13:25:00|3625.63|3625.33|3624.86|3624.36|3627.13|3626.63|3624.45|3623.95|1191
1757338200000|2025-09-08 13:30:00|3624.62|3624.12|3625.93|3625.63|3626.57|3626.07|3620.55|3620.08|2030
1757338500000|2025-09-08 13:35:00|3625.94|3625.64|3624.34|3623.84|3627.45|3626.95|3622.97|3622.67|1824
1757338800000|2025-09-08 13:40:00|3624.41|3623.91|3631.85|3631.55|3632.21|3631.71|3623.64|3623.14|2031
1757339100000|2025-09-08 13:45:00|3631.9|3631.6|3633.76|3633.46|3635.37|3635.07|3631.13|3630.63|2354
1757339400000|2025-09-08 13:50:00|3633.8|3633.5|3633.45|3633.15|3637.33|3636.89|3633.08|3632.58|2280
1757339700000|2025-09-08 13:55:00|3633.57|3633.27|3633.62|3633.32|3635.28|3634.98|3628.82|3628.48|2141
1757340000000|2025-09-08 14:00:00|3633.61|3633.31|3635.13|3634.63|3636.36|3635.86|3631.84|3631.38|1827
1757340300000|2025-09-08 14:05:00|3635.09|3634.59|3637.42|3637.12|3637.95|3637.45|3633.79|3633.38|1979
1757340600000|2025-09-08 14:10:00|3637.36|3637.06|3635.05|3634.75|3637.9|3637.49|3634.1|3633.8|1674
1757340900000|2025-09-08 14:15:00|3635.17|3634.87|3632.92|3632.62|3636.73|3636.43|3632.09|3631.59|1632
1757341200000|2025-09-08 14:20:00|3632.97|3632.67|3631.47|3630.97|3633.52|3633.13|3629.58|3629.28|1574
1757341500000|2025-09-08 14:25:00|3631.36|3630.86|3630.68|3630.18|3633.57|3633.27|3629.65|3629.15|1595
1757341800000|2025-09-08 14:30:00|3630.33|3629.83|3631.47|3631.17|3632.64|3632.23|3629.12|3628.82|1384
1757342100000|2025-09-08 14:35:00|3631.43|3631.13|3634.77|3634.47|3635.27|3634.97|3631.02|3630.72|1223
1757342400000|2025-09-08 14:40:00|3634.72|3634.22|3636.37|3635.87|3636.8|3636.41|3634.63|3634.22|1314
1757342700000|2025-09-08 14:45:00|3636.4|3635.9|3637.33|3636.83|3638.82|3638.43|3635.94|3635.64|1635
1757343000000|2025-09-08 14:50:00|3637.38|3636.88|3638.99|3638.49|3639.34|3638.84|3635.76|3635.26|1424
1757343300000|2025-09-08 14:55:00|3638.86|3638.56|3641.04|3640.54|3641.19|3640.74|3638.37|3638.04|1721
1757343600000|2025-09-08 15:00:00|3641.05|3640.55|3644.28|3643.98|3644.65|3644.16|3640.45|3639.95|2037
1757343900000|2025-09-08 15:05:00|3644.25|3643.95|3643.92|3643.42|3645.32|3644.82|3640.75|3640.27|1699
1757344200000|2025-09-08 15:10:00|3643.96|3643.46|3645.68|3645.38|3646.6|3646.3|3643.79|3643.33|1422
1757344500000|2025-09-08 15:15:00|3645.63|3645.33|3643.16|3642.66|3646.27|3645.92|3642.71|3642.28|1461
1757344800000|2025-09-08 15:20:00|3643|3642.5|3642.26|3641.76|3644.03|3643.73|3641.32|3640.82|1235
1757345100000|2025-09-08 15:25:00|3641.94|3641.64|3636.91|3636.61|3642.48|3641.98|3636.83|3636.53|1408
1757345400000|2025-09-08 15:30:00|3636.95|3636.65|3637.45|3636.95|3638.62|3638.12|3634.4|3633.9|1421
1757345700000|2025-09-08 15:35:00|3637.24|3636.74|3634.69|3634.39|3637.24|3636.74|3633.3|3632.89|1242
1757346000000|2025-09-08 15:40:00|3634.7|3634.4|3636.14|3635.84|3636.87|3636.54|3634.51|3634.08|937
1757346300000|2025-09-08 15:45:00|3636.15|3635.85|3640.33|3639.83|3640.33|3639.84|3636.12|3635.66|1015
1757346600000|2025-09-08 15:50:00|3640.04|3639.74|3640.12|3639.62|3640.84|3640.42|3638.86|3638.36|925
1757346900000|2025-09-08 15:55:00|3640.16|3639.66|3639.42|3639.12|3640.16|3639.66|3638.81|3638.31|643
1757347200000|2025-09-08 16:00:00|3639.43|3639.13|3638.43|3637.93|3640.03|3639.73|3636|3635.59|957
1757347500000|2025-09-08 16:05:00|3638.49|3637.99|3639.5|3639|3640.41|3639.91|3637.8|3637.3|832
1757347800000|2025-09-08 16:10:00|3639.61|3639.11|3639.82|3639.52|3640.99|3640.69|3638.26|3637.86|699
1757348100000|2025-09-08 16:15:00|3639.8|3639.5|3640.3|3639.8|3641.44|3640.94|3639.21|3638.71|664
1757348400000|2025-09-08 16:20:00|3640.31|3639.81|3640.49|3639.99|3641.63|3641.33|3638.61|3638.11|643
1757348700000|2025-09-08 16:25:00|3640.52|3640.02|3641.42|3640.92|3642.23|3641.73|3640.36|3639.86|721
1757349000000|2025-09-08 16:30:00|3641.45|3640.95|3640.48|3639.98|3641.94|3641.46|3639.97|3639.67|642
1757349300000|2025-09-08 16:35:00|3640.29|3639.99|3637.81|3637.31|3640.7|3640.4|3636.86|3636.56|879
1757349600000|2025-09-08 16:40:00|3637.82|3637.32|3639.38|3639.08|3639.89|3639.56|3637.05|3636.71|743
1757349900000|2025-09-08 16:45:00|3639.53|3639.23|3639.32|3638.82|3640.6|3640.3|3638.98|3638.58|622
1757350200000|2025-09-08 16:50:00|3639.28|3638.98|3640.56|3640.06|3641.32|3640.82|3639.14|3638.84|613
1757350500000|2025-09-08 16:55:00|3640.67|3640.17|3640.83|3640.33|3640.92|3640.58|3639.53|3639.1|622
1757350800000|2025-09-08 17:00:00|3640.79|3640.29|3637.09|3636.59|3641.19|3640.84|3636.78|3636.28|722
1757351100000|2025-09-08 17:05:00|3637.06|3636.76|3635.91|3635.41|3637.53|3637.03|3634.03|3633.53|970
1757351400000|2025-09-08 17:10:00|3635.71|3635.21|3635.1|3634.8|3636.3|3635.8|3633.97|3633.63|621
1757351700000|2025-09-08 17:15:00|3635.12|3634.82|3636.15|3635.85|3636.54|3636.24|3635.12|3634.82|456
1757352000000|2025-09-08 17:20:00|3635.95|3635.65|3635.91|3635.41|3637.45|3636.95|3634.93|3634.63|612
1757352300000|2025-09-08 17:25:00|3635.74|3635.44|3636.57|3636.27|3637.03|3636.63|3635.37|3635.05|654
1757352600000|2025-09-08 17:30:00|3636.6|3636.3|3636.73|3636.43|3637.31|3637.01|3635.04|3634.74|558
1757352900000|2025-09-08 17:35:00|3636.87|3636.57|3636.99|3636.49|3637.26|3636.83|3636.21|3635.83|467
1757353200000|2025-09-08 17:40:00|3637.03|3636.53|3635|3634.5|3637.09|3636.59|3634.17|3633.67|692
1757353500000|2025-09-08 17:45:00|3635.03|3634.53|3634.84|3634.54|3635.61|3635.11|3634.08|3633.58|505
1757353800000|2025-09-08 17:50:00|3634.85|3634.55|3634.64|3634.34|3635.97|3635.51|3634.35|3633.86|710
1757354100000|2025-09-08 17:55:00|3634.56|3634.26|3633.74|3633.44|3635.02|3634.52|3632.72|3632.31|618
1757354400000|2025-09-08 18:00:00|3633.85|3633.35|3633.33|3632.83|3634.1|3633.6|3632.36|3631.86|602
1757354700000|2025-09-08 18:05:00|3633.35|3632.85|3634.87|3634.57|3635.16|3634.69|3632.22|3631.92|604
1757355000000|2025-09-08 18:10:00|3634.85|3634.55|3634.28|3633.98|3636.03|3635.53|3634.03|3633.7|437
1757355300000|2025-09-08 18:15:00|3634.57|3634.07|3634.75|3634.45|3634.88|3634.58|3633.26|3632.96|375
1757355600000|2025-09-08 18:20:00|3634.74|3634.44|3633.96|3633.66|3634.91|3634.53|3633.48|3633.18|305
1757355900000|2025-09-08 18:25:00|3633.87|3633.57|3633.7|3633.2|3634.76|3634.46|3633.35|3632.85|393
1757356200000|2025-09-08 18:30:00|3633.66|3633.16|3633.95|3633.65|3634.27|3633.77|3632.85|3632.55|413
1757356500000|2025-09-08 18:35:00|3633.84|3633.54|3634.21|3633.71|3635.53|3635.03|3633.22|3632.82|388
1757356800000|2025-09-08 18:40:00|3634.23|3633.93|3635.07|3634.77|3635.13|3634.83|3633.22|3632.89|449
1757357100000|2025-09-08 18:45:00|3635|3634.7|3635.46|3634.96|3636.02|3635.61|3634.39|3633.89|610
1757357400000|2025-09-08 18:50:00|3635.48|3634.98|3636.11|3635.61|3636.59|3636.17|3634.98|3634.68|697
1757357700000|2025-09-08 18:55:00|3635.9|3635.6|3636.17|3635.87|3636.81|3636.51|3635.4|3635.1|566
1757358000000|2025-09-08 19:00:00|3636.18|3635.88|3635.62|3635.32|3637.25|3636.82|3635.57|3635.12|631
1757358300000|2025-09-08 19:05:00|3635.53|3635.23|3635.67|3635.37|3636.84|3636.48|3635.07|3634.6|497
1757358600000|2025-09-08 19:10:00|3635.69|3635.39|3634.58|3634.28|3636.13|3635.75|3634.1|3633.8|575
1757358900000|2025-09-08 19:15:00|3634.61|3634.31|3633.14|3632.84|3634.99|3634.69|3632.77|3632.36|610
1757359200000|2025-09-08 19:20:00|3633.18|3632.88|3633.92|3633.42|3634.7|3634.4|3633.17|3632.87|619
1757359500000|2025-09-08 19:25:00|3633.88|3633.38|3633.72|3633.42|3634.57|3634.22|3633.05|3632.75|402
1757359800000|2025-09-08 19:30:00|3633.73|3633.43|3633.25|3632.95|3634.57|3634.13|3632.86|3632.39|540
1757360100000|2025-09-08 19:35:00|3633.22|3632.92|3635.82|3635.52|3635.85|3635.55|3632.9|3632.6|536
1757360400000|2025-09-08 19:40:00|3635.81|3635.51|3635.83|3635.53|3636.57|3636.27|3635.4|3634.96|492
1757360700000|2025-09-08 19:45:00|3635.84|3635.54|3635.82|3635.52|3636.35|3636.05|3635.02|3634.57|438
1757361000000|2025-09-08 19:50:00|3635.81|3635.51|3637.02|3636.72|3637.47|3637.17|3635.6|3635.23|524
1757361300000|2025-09-08 19:55:00|3636.88|3636.58|3636.76|3636.46|3638.1|3637.65|3636.2|3635.84|693
1757361600000|2025-09-08 20:00:00|3636.73|3636.43|3636.76|3636.46|3638.45|3638.15|3636.49|3636.01|283
1757361900000|2025-09-08 20:05:00|3636.85|3636.55|3636.37|3636.07|3637.26|3636.86|3636.25|3635.83|163
1757362200000|2025-09-08 20:10:00|3636.38|3636.08|3636.14|3635.84|3636.64|3636.34|3635.49|3635.15|183
1757362500000|2025-09-08 20:15:00|3636.04|3635.74|3635.72|3635.42|3636.48|3636.18|3635.47|3635.02|138
1757362800000|2025-09-08 20:20:00|3635.87|3635.57|3635.7|3635.4|3636.29|3635.99|3635.38|3634.89|142
1757363100000|2025-09-08 20:25:00|3635.55|3635.25|3635.31|3635.01|3635.69|3635.29|3634.91|3634.61|175
1757363400000|2025-09-08 20:30:00|3635.41|3635.11|3635.85|3635.55|3636.37|3635.93|3635.28|3634.96|280
1757363700000|2025-09-08 20:35:00|3635.86|3635.36|3636.25|3635.75|3636.61|3636.11|3635.57|3635.09|170
1757364000000|2025-09-08 20:40:00|3636.18|3635.88|3637.26|3636.96|3637.43|3637.13|3636.11|3635.61|319
1757364300000|2025-09-08 20:45:00|3637.17|3636.87|3637.83|3637.33|3637.87|3637.37|3636.52|3636.22|256
1757364600000|2025-09-08 20:50:00|3637.8|3637.3|3636.85|3636.55|3638.09|3637.76|3636.85|3636.4|251
1757364900000|2025-09-08 20:55:00|3636.86|3636.56|3636.5|3636.2|3637.18|3636.88|3635.68|3635.33|311
1757368800000|2025-09-08 22:00:00|3635.7|3635.2|3636.79|3636.29|3637.37|3636.87|3634.54|3634.04|202
1757369100000|2025-09-08 22:05:00|3636.8|3636.3|3637.01|3636.51|3637.57|3637.07|3636.09|3635.59|155
1757369400000|2025-09-08 22:10:00|3637.06|3636.56|3634.81|3634.31|3637.12|3636.62|3634.42|3633.92|166
1757369700000|2025-09-08 22:15:00|3634.87|3634.37|3634.86|3634.36|3635.54|3635.04|3634.46|3633.96|186
1757370000000|2025-09-08 22:20:00|3634.87|3634.37|3634.79|3634.29|3635.3|3634.8|3634.4|3633.9|123
1757370300000|2025-09-08 22:25:00|3634.64|3634.14|3632.65|3632.15|3635.01|3634.51|3630.89|3630.39|358
1757370600000|2025-09-08 22:30:00|3632.69|3632.19|3629.71|3629.21|3633.82|3633.32|3629.1|3628.6|520
1757370900000|2025-09-08 22:35:00|3629.8|3629.3|3630.21|3629.71|3631.38|3630.88|3629.56|3629.06|401
1757371200000|2025-09-08 22:40:00|3630.25|3629.75|3631.1|3630.6|3631.25|3630.75|3629.83|3629.33|225
1757371500000|2025-09-08 22:45:00|3631.11|3630.61|3631.41|3630.91|3631.87|3631.37|3630.14|3629.64|173
1757371800000|2025-09-08 22:50:00|3631.38|3630.88|3630.74|3630.24|3631.53|3631.03|3630.51|3630.01|145
1757372100000|2025-09-08 22:55:00|3630.78|3630.28|3629.8|3629.3|3630.91|3630.41|3629.64|3629.14|143
1757372400000|2025-09-08 23:00:00|3629.95|3629.45|3630.42|3629.92|3630.44|3629.94|3628.94|3628.44|188
1757372700000|2025-09-08 23:05:00|3630.34|3629.84|3632.1|3631.6|3632.1|3631.6|3630.09|3629.59|196
1757373000000|2025-09-08 23:10:00|3632.05|3631.55|3630.98|3630.48|3632.38|3631.88|3630.83|3630.33|342
1757373300000|2025-09-08 23:15:00|3630.93|3630.43|3629.13|3628.63|3631.45|3630.95|3628.23|3627.73|311
1757373600000|2025-09-08 23:20:00|3629.23|3628.73|3631.04|3630.54|3631.34|3630.84|3629.23|3628.73|225
1757373900000|2025-09-08 23:25:00|3631.08|3630.58|3631.54|3631.04|3631.59|3631.09|3630.22|3629.74|286
1757374200000|2025-09-08 23:30:00|3631.5|3631|3632.09|3631.59|3632.37|3631.87|3630.92|3630.42|295
1757374500000|2025-09-08 23:35:00|3632.1|3631.6|3630.35|3629.85|3632.18|3631.68|3630.11|3629.61|291
1757374800000|2025-09-08 23:40:00|3630.31|3629.81|3631.1|3630.8|3631.44|3630.94|3630.16|3629.66|176
1757375100000|2025-09-08 23:45:00|3631.38|3630.88|3632.7|3632.2|3632.76|3632.3|3630.91|3630.45|403
1757375400000|2025-09-08 23:50:00|3632.71|3632.21|3635.37|3634.87|3636.09|3635.6|3632.47|3632.17|497
1757375700000|2025-09-08 23:55:00|3635.35|3634.85|3634.94|3634.44|3636.63|3636.13|3634.83|3634.35|350
1757376000000|2025-09-09 00:00:00|3634.95|3634.45|3635.01|3634.51|3637.17|3636.77|3634.1|3633.71|627
1757376300000|2025-09-09 00:05:00|3634.99|3634.49|3634.05|3633.55|3635.37|3634.87|3633.66|3633.18|456
1757376600000|2025-09-09 00:10:00|3634.06|3633.56|3637.54|3637.04|3637.65|3637.15|3633.89|3633.42|505
1757376900000|2025-09-09 00:15:00|3637.45|3636.95|3639.3|3638.8|3639.63|3639.3|3636.7|3636.38|660
1757377200000|2025-09-09 00:20:00|3639.34|3638.84|3639.89|3639.39|3641.37|3640.87|3638.55|3638.05|785
1757377500000|2025-09-09 00:25:00|3639.86|3639.36|3637.11|3636.61|3639.88|3639.38|3636.88|3636.38|696
1757377800000|2025-09-09 00:30:00|3636.97|3636.47|3638.22|3637.72|3638.84|3638.37|3636.83|3636.33|417
1757378100000|2025-09-09 00:35:00|3638.08|3637.78|3638.95|3638.45|3639.48|3638.98|3637.96|3637.58|298
1757378400000|2025-09-09 00:40:00|3638.94|3638.44|3638.21|3637.71|3639.26|3638.76|3637.26|3636.94|428
1757378700000|2025-09-09 00:45:00|3638.04|3637.74|3639.57|3639.07|3640.08|3639.58|3637.66|3637.36|362
1757379000000|2025-09-09 00:50:00|3639.58|3639.08|3640.02|3639.72|3640.53|3640.05|3639.01|3638.56|332
1757379300000|2025-09-09 00:55:00|3640.04|3639.74|3639.1|3638.6|3640.5|3640.02|3638.02|3637.52|403
1757379600000|2025-09-09 01:00:00|3638.96|3638.46|3641.29|3640.79|3642.26|3641.95|3637.82|3637.52|906
1757379900000|2025-09-09 01:05:00|3641.38|3641.08|3637.08|3636.58|3641.58|3641.28|3636.23|3635.82|690
1757380200000|2025-09-09 01:10:00|3637.1|3636.6|3640.16|3639.66|3640.28|3639.78|3636.37|3635.87|649
1757380500000|2025-09-09 01:15:00|3639.85|3639.35|3643.19|3642.69|3643.73|3643.29|3638.15|3637.84|773
1757380800000|2025-09-09 01:20:00|3643.56|3643.06|3642.17|3641.67|3646.72|3646.22|3642.03|3641.53|1112
1757381100000|2025-09-09 01:25:00|3642.08|3641.58|3644.67|3644.17|3644.92|3644.42|3641.25|3640.75|806
1757381400000|2025-09-09 01:30:00|3644.7|3644.2|3643.87|3643.37|3645.69|3645.19|3643.26|3642.8|830
1757381700000|2025-09-09 01:35:00|3643.9|3643.4|3645.18|3644.68|3646.77|3646.47|3643.08|3642.58|1019
1757382000000|2025-09-09 01:40:00|3645.2|3644.7|3644.43|3643.93|3645.89|3645.39|3643.47|3642.97|757
1757382300000|2025-09-09 01:45:00|3644.45|3643.95|3647.17|3646.67|3648.06|3647.56|3643.91|3643.41|847
1757382600000|2025-09-09 01:50:00|3647.14|3646.64|3646.05|3645.55|3647.5|3647|3644.71|3644.21|888
1757382900000|2025-09-09 01:55:00|3646.06|3645.56|3646.46|3645.96|3647.03|3646.57|3645.07|3644.75|872
1757383200000|2025-09-09 02:00:00|3646.43|3645.93|3645.92|3645.42|3648.27|3647.8|3644.94|3644.44|890
1757383500000|2025-09-09 02:05:00|3645.97|3645.47|3653.18|3652.68|3653.42|3652.92|3645.09|3644.59|1426
1757383800000|2025-09-09 02:10:00|3652.91|3652.61|3650.88|3650.38|3653.76|3653.36|3650.22|3649.72|1214
1757384100000|2025-09-09 02:15:00|3651.26|3650.76|3652.45|3651.95|3653.34|3652.92|3650.86|3650.47|960
1757384400000|2025-09-09 02:20:00|3652.55|3652.05|3653.09|3652.59|3654.04|3653.54|3651.36|3650.86|878
1757384700000|2025-09-09 02:25:00|3653.1|3652.6|3653.97|3653.67|3654.17|3653.78|3652.31|3651.81|711
1757385000000|2025-09-09 02:30:00|3654.02|3653.72|3652.33|3651.83|3654.84|3654.54|3652.31|3651.81|839
1757385300000|2025-09-09 02:35:00|3652.2|3651.7|3653.63|3653.13|3654.29|3653.97|3651.2|3650.72|824
1757385600000|2025-09-09 02:40:00|3653.6|3653.1|3653.35|3652.85|3654.61|3654.21|3651.38|3651.08|596
1757385900000|2025-09-09 02:45:00|3653.38|3652.88|3652.15|3651.65|3653.38|3652.88|3651.16|3650.66|562
1757386200000|2025-09-09 02:50:00|3652.02|3651.52|3647.99|3647.49|3652.02|3651.52|3647.51|3647.01|1070
1757386500000|2025-09-09 02:55:00|3648.21|3647.71|3648.27|3647.77|3649.1|3648.6|3647.44|3646.94|565
1757386800000|2025-09-09 03:00:00|3648.22|3647.72|3651.23|3650.73|3652.34|3651.84|3645.87|3645.37|964
1757387100000|2025-09-09 03:05:00|3651.2|3650.7|3647.58|3647.08|3651.55|3651.05|3647.48|3647.06|573
1757387400000|2025-09-09 03:10:00|3647.7|3647.2|3648.38|3647.88|3650.09|3649.59|3643.99|3643.67|1110
1757387700000|2025-09-09 03:15:00|3648.4|3647.9|3648.13|3647.63|3649.13|3648.63|3645.92|3645.42|975
1757388000000|2025-09-09 03:20:00|3648.12|3647.62|3648.31|3647.81|3648.91|3648.5|3645.94|3645.44|993
1757388300000|2025-09-09 03:25:00|3648.26|3647.76|3649.3|3648.8|3649.68|3649.18|3648.2|3647.76|563
1757388600000|2025-09-09 03:30:00|3649.37|3648.87|3647.13|3646.63|3649.51|3649.01|3644.66|3644.16|752
1757388900000|2025-09-09 03:35:00|3647.17|3646.67|3643.83|3643.33|3647.17|3646.67|3642.92|3642.42|614
1757389200000|2025-09-09 03:40:00|3643.84|3643.34|3645.7|3645.2|3645.97|3645.47|3643.82|3643.32|503
1757389500000|2025-09-09 03:45:00|3645.68|3645.18|3646.68|3646.18|3647.22|3646.72|3645.12|3644.72|368
1757389800000|2025-09-09 03:50:00|3646.73|3646.23|3645.15|3644.85|3647.12|3646.62|3644.46|3644.06|434
1757390100000|2025-09-09 03:55:00|3645.01|3644.71|3646.05|3645.55|3646.27|3645.77|3644.87|3644.45|292
1757390400000|2025-09-09 04:00:00|3646.08|3645.58|3647.48|3646.98|3647.86|3647.36|3646.08|3645.58|421
1757390700000|2025-09-09 04:05:00|3647.49|3646.99|3648.34|3647.84|3648.97|3648.47|3646.92|3646.42|325
1757391000000|2025-09-09 04:10:00|3648.44|3647.94|3648.39|3648.09|3649.38|3648.88|3647.95|3647.45|355
1757391300000|2025-09-09 04:15:00|3648.66|3648.16|3648.14|3647.64|3649.49|3649|3647.84|3647.39|342
1757391600000|2025-09-09 04:20:00|3648.16|3647.66|3650.97|3650.47|3651.52|3651.02|3648.16|3647.66|453
1757391900000|2025-09-09 04:25:00|3650.96|3650.46|3652.07|3651.57|3652.45|3651.95|3650.65|3650.15|401
1757392200000|2025-09-09 04:30:00|3652.08|3651.58|3653.4|3652.9|3653.42|3652.92|3651.64|3651.14|533
1757392500000|2025-09-09 04:35:00|3653.43|3652.93|3653.79|3653.29|3654.25|3653.75|3652.04|3651.54|379
1757392800000|2025-09-09 04:40:00|3653.94|3653.44|3655.04|3654.54|3655.4|3654.9|3653.74|3653.24|488
1757393100000|2025-09-09 04:45:00|3655.17|3654.67|3655.66|3655.16|3657.54|3657.04|3655.07|3654.57|715
1757393400000|2025-09-09 04:50:00|3655.67|3655.17|3656.12|3655.62|3656.38|3655.88|3654.89|3654.39|390
1757393700000|2025-09-09 04:55:00|3656.15|3655.65|3655.03|3654.73|3656.41|3655.91|3655.03|3654.55|367
1757394000000|2025-09-09 05:00:00|3654.93|3654.63|3655.93|3655.43|3656.28|3655.78|3654.41|3653.91|465
1757394300000|2025-09-09 05:05:00|3655.98|3655.48|3656.88|3656.38|3657.26|3656.76|3655.41|3654.91|464
1757394600000|2025-09-09 05:10:00|3656.91|3656.41|3655.09|3654.59|3656.97|3656.47|3654.85|3654.35|407
1757394900000|2025-09-09 05:15:00|3655.11|3654.61|3653.49|3652.99|3656.18|3655.68|3652.95|3652.45|643
1757395200000|2025-09-09 05:20:00|3653.59|3653.09|3656.33|3655.83|3656.77|3656.31|3653.45|3652.95|504
1757395500000|2025-09-09 05:25:00|3656.26|3655.76|3655.01|3654.51|3656.27|3655.77|3654.51|3654.01|375
1757395800000|2025-09-09 05:30:00|3654.98|3654.48|3656.15|3655.85|3657.12|3656.62|3654.87|3654.37|597
1757396100000|2025-09-09 05:35:00|3656.08|3655.65|3658.12|3657.62|3658.25|3657.82|3655.56|3655.06|609
1757396400000|2025-09-09 05:40:00|3657.95|3657.45|3657.51|3657.01|3659.16|3658.68|3656.91|3656.41|643
1757396700000|2025-09-09 05:45:00|3657.53|3657.03|3658.36|3657.86|3658.94|3658.44|3656.84|3656.42|601
1757397000000|2025-09-09 05:50:00|3658.34|3657.84|3658.37|3657.87|3659.53|3659.07|3655.87|3655.52|678
1757397300000|2025-09-09 05:55:00|3658.41|3657.91|3655.44|3654.94|3658.58|3658.08|3655.15|3654.65|744
1757397600000|2025-09-09 06:00:00|3655.53|3655.03|3651.16|3650.66|3656.92|3656.42|3650.82|3650.32|785
1757397900000|2025-09-09 06:05:00|3651.02|3650.52|3640.44|3640.14|3651.02|3650.52|3638.77|3638.29|2444
1757398200000|2025-09-09 06:10:00|3640.38|3640.08|3643.84|3643.34|3644.93|3644.43|3638.36|3637.91|1801
1757398500000|2025-09-09 06:15:00|3644.06|3643.56|3642.98|3642.48|3646.85|3646.55|3641.31|3640.81|1284
1757398800000|2025-09-09 06:20:00|3643.01|3642.51|3640.94|3640.64|3643.37|3642.87|3638.51|3638.01|1213
1757399100000|2025-09-09 06:25:00|3640.99|3640.69|3639.14|3638.64|3641.61|3641.11|3636.95|3636.65|1326
1757399400000|2025-09-09 06:30:00|3639.21|3638.71|3641.43|3640.93|3641.73|3641.23|3638.03|3637.53|928
1757399700000|2025-09-09 06:35:00|3641.49|3640.99|3645.57|3645.07|3645.75|3645.25|3640.51|3640.01|900
1757400000000|2025-09-09 06:40:00|3645.63|3645.13|3649.81|3649.31|3650.3|3649.8|3645.53|3645.03|1472
1757400300000|2025-09-09 06:45:00|3649.72|3649.22|3646.64|3646.14|3650.21|3649.71|3644.43|3643.93|1262
1757400600000|2025-09-09 06:50:00|3646.6|3646.1|3646.66|3646.16|3648.3|3647.8|3646.28|3645.78|668
1757400900000|2025-09-09 06:55:00|3646.64|3646.14|3647.7|3647.2|3648.5|3648|3646.36|3645.9|491
1757401200000|2025-09-09 07:00:00|3647.77|3647.27|3647.88|3647.38|3648.66|3648.16|3647|3646.5|601
1757401500000|2025-09-09 07:05:00|3647.92|3647.42|3647.2|3646.7|3648.9|3648.48|3645.51|3645.01|766
1757401800000|2025-09-09 07:10:00|3647.19|3646.69|3647.14|3646.64|3648.16|3647.7|3646.33|3645.83|463
1757402100000|2025-09-09 07:15:00|3647.22|3646.92|3646.45|3646.15|3647.22|3646.92|3644.02|3643.52|793
1757402400000|2025-09-09 07:20:00|3646.48|3646.18|3648.64|3648.14|3649.4|3648.9|3645.27|3644.92|671
1757402700000|2025-09-09 07:25:00|3648.63|3648.13|3650.85|3650.35|3651.56|3651.06|3648.47|3647.97|721
1757403000000|2025-09-09 07:30:00|3650.89|3650.39|3649.88|3649.38|3650.98|3650.53|3647.85|3647.35|847
1757403300000|2025-09-09 07:35:00|3649.93|3649.43|3648.3|3647.8|3651.04|3650.54|3647.16|3646.86|863
1757403600000|2025-09-09 07:40:00|3648.47|3647.97|3645.59|3645.09|3648.58|3648.08|3645.33|3645.02|724
1757403900000|2025-09-09 07:45:00|3645.53|3645.03|3645.1|3644.6|3646.04|3645.54|3643.58|3643.1|875
1757404200000|2025-09-09 07:50:00|3645.12|3644.62|3643.88|3643.38|3646.07|3645.57|3642.83|3642.33|788
1757404500000|2025-09-09 07:55:00|3644.07|3643.57|3644.61|3644.31|3645.16|3644.77|3641.74|3641.29|836
1757404800000|2025-09-09 08:00:00|3644.39|3643.89|3644.87|3644.57|3646.6|3646.1|3643.53|3643.18|711
1757405100000|2025-09-09 08:05:00|3645.02|3644.52|3644.73|3644.43|3646.67|3646.18|3643.94|3643.58|919
1757405400000|2025-09-09 08:10:00|3644.7|3644.4|3643.23|3642.93|3644.88|3644.4|3642.21|3641.71|625
1757405700000|2025-09-09 08:15:00|3643.26|3642.96|3644.24|3643.74|3646.04|3645.74|3642.45|3642.15|953
1757406000000|2025-09-09 08:20:00|3644.03|3643.53|3645.49|3644.99|3646.4|3646.05|3642.8|3642.3|801
1757406300000|2025-09-09 08:25:00|3645.43|3644.93|3646.1|3645.6|3646.99|3646.61|3643.87|3643.57|793
1757406600000|2025-09-09 08:30:00|3646.07|3645.57|3646.86|3646.36|3647.32|3646.82|3643.89|3643.53|950
1757406900000|2025-09-09 08:35:00|3646.9|3646.4|3647.5|3647|3647.9|3647.4|3645.77|3645.27|690
1757407200000|2025-09-09 08:40:00|3647.6|3647.1|3650.38|3650.08|3650.97|3650.47|3646.95|3646.49|826
1757407500000|2025-09-09 08:45:00|3650.39|3650.09|3648.97|3648.67|3651.2|3650.7|3647.39|3647.09|1057
1757407800000|2025-09-09 08:50:00|3648.96|3648.66|3647.76|3647.26|3649.96|3649.52|3646.87|3646.37|742
1757408100000|2025-09-09 08:55:00|3647.79|3647.29|3648.26|3647.76|3649.36|3648.86|3646.73|3646.33|410
1757408400000|2025-09-09 09:00:00|3648.3|3647.8|3649.44|3648.94|3651.39|3651.09|3648.3|3647.8|734
1757408700000|2025-09-09 09:05:00|3649.43|3648.93|3650.51|3650.01|3651.26|3650.8|3647.92|3647.5|507
1757409000000|2025-09-09 09:10:00|3650.54|3650.04|3655.63|3655.13|3655.81|3655.31|3650.52|3650.04|1254
1757409300000|2025-09-09 09:15:00|3655.56|3655.06|3655.55|3655.05|3656.84|3656.34|3654.47|3653.97|982
1757409600000|2025-09-09 09:20:00|3655.57|3655.07|3656.37|3655.87|3656.55|3656.05|3654.35|3653.85|800
1757409900000|2025-09-09 09:25:00|3656.12|3655.62|3654.04|3653.54|3656.17|3655.67|3653.63|3653.33|661
1757410200000|2025-09-09 09:30:00|3654.13|3653.63|3654.23|3653.93|3655.24|3654.78|3653.46|3653.13|703
1757410500000|2025-09-09 09:35:00|3654.24|3653.94|3654.38|3653.88|3655.2|3654.75|3651.74|3651.44|863
1757410800000|2025-09-09 09:40:00|3654.42|3653.92|3654.52|3654.22|3654.81|3654.31|3652.96|3652.46|540
1757411100000|2025-09-09 09:45:00|3654.53|3654.23|3653.02|3652.52|3655.04|3654.74|3652.78|3652.28|577
1757411400000|2025-09-09 09:50:00|3653.15|3652.65|3653.77|3653.47|3653.91|3653.47|3652.46|3651.96|521
1757411700000|2025-09-09 09:55:00|3653.75|3653.45|3653.79|3653.49|3654.99|3654.58|3653.23|3652.77|446
1757412000000|2025-09-09 10:00:00|3653.87|3653.57|3654.87|3654.37|3656.45|3655.95|3653.74|3653.34|748
1757412300000|2025-09-09 10:05:00|3654.7|3654.2|3653.18|3652.68|3654.94|3654.44|3652.57|3652.07|702
1757412600000|2025-09-09 10:10:00|3653.01|3652.51|3653.9|3653.4|3654.31|3653.81|3652.5|3652.2|525
1757412900000|2025-09-09 10:15:00|3653.89|3653.39|3653.46|3652.96|3654.48|3654.14|3653.08|3652.62|538
1757413200000|2025-09-09 10:20:00|3653.47|3652.97|3653.92|3653.42|3654.45|3654.09|3653.17|3652.67|359
1757413500000|2025-09-09 10:25:00|3653.84|3653.34|3653.46|3652.96|3654.29|3653.82|3652.97|3652.47|309
1757413800000|2025-09-09 10:30:00|3653.51|3653.01|3652.54|3652.04|3654.04|3653.54|3652.15|3651.65|444
1757414100000|2025-09-09 10:35:00|3652.48|3651.98|3651.37|3650.87|3653.55|3653.05|3651.05|3650.55|465
1757414400000|2025-09-09 10:40:00|3651.38|3650.88|3650.85|3650.35|3652.69|3652.28|3649.71|3649.41|688
1757414700000|2025-09-09 10:45:00|3650.84|3650.34|3649.56|3649.26|3651.43|3650.93|3649.25|3648.75|584
1757415000000|2025-09-09 10:50:00|3649.52|3649.22|3651.87|3651.37|3652.78|3652.28|3649.05|3648.6|597
1757415300000|2025-09-09 10:55:00|3651.88|3651.38|3651.94|3651.64|3652.98|3652.68|3651.03|3650.53|439
1757415600000|2025-09-09 11:00:00|3651.99|3651.69|3653.05|3652.55|3654.5|3654|3651.93|3651.5|724
1757415900000|2025-09-09 11:05:00|3653.04|3652.54|3652.91|3652.41|3654.41|3653.91|3652.77|3652.32|628
1757416200000|2025-09-09 11:10:00|3652.69|3652.39|3653.1|3652.6|3654.35|3653.85|3652.69|3652.29|424
1757416500000|2025-09-09 11:15:00|3653.11|3652.61|3653.76|3653.26|3654.4|3653.9|3653.11|3652.61|316
1757416800000|2025-09-09 11:20:00|3653.87|3653.37|3652.04|3651.74|3654.42|3654.05|3652.03|3651.62|449
1757417100000|2025-09-09 11:25:00|3652.01|3651.71|3653.07|3652.77|3653.17|3652.78|3651.59|3651.17|384
1757417400000|2025-09-09 11:30:00|3653.34|3652.84|3652.34|3651.84|3653.85|3653.43|3651.57|3651.27|374
1757417700000|2025-09-09 11:35:00|3652.24|3651.94|3653.4|3652.9|3654.25|3653.86|3652.09|3651.59|526
1757418000000|2025-09-09 11:40:00|3653.65|3653.15|3653.51|3653.01|3654.09|3653.64|3652.87|3652.57|407
1757418300000|2025-09-09 11:45:00|3653.44|3652.94|3650.99|3650.49|3653.59|3653.12|3650.41|3650.11|519
1757418600000|2025-09-09 11:50:00|3651.04|3650.54|3650.81|3650.51|3652.05|3651.55|3649.63|3649.19|663
1757418900000|2025-09-09 11:55:00|3650.76|3650.46|3648.35|3647.85|3651.11|3650.61|3646.96|3646.52|910
1757419200000|2025-09-09 12:00:00|3648.52|3648.02|3651.16|3650.66|3651.41|3650.91|3647.71|3647.21|864
1757419500000|2025-09-09 12:05:00|3651.08|3650.58|3653.71|3653.21|3654.6|3654.1|3650.45|3649.95|1062
1757419800000|2025-09-09 12:10:00|3653.41|3652.91|3654.57|3654.07|3655.73|3655.23|3652.84|3652.37|1147
1757420100000|2025-09-09 12:15:00|3654.55|3654.05|3652.81|3652.31|3654.58|3654.08|3651.81|3651.38|809
1757420400000|2025-09-09 12:20:00|3652.96|3652.66|3650.13|3649.63|3654.19|3653.71|3649.31|3649.01|1187
1757420700000|2025-09-09 12:25:00|3650.23|3649.93|3649.93|3649.43|3650.91|3650.41|3648.31|3647.81|1082
1757421000000|2025-09-09 12:30:00|3649.94|3649.44|3649.22|3648.72|3650.31|3649.81|3647.64|3647.14|1172
1757421300000|2025-09-09 12:35:00|3649.2|3648.7|3646.14|3645.64|3650.15|3649.67|3645.69|3645.19|1285
1757421600000|2025-09-09 12:40:00|3646.15|3645.65|3646.97|3646.67|3648.27|3647.89|3643.83|3643.33|1420
1757421900000|2025-09-09 12:45:00|3647.01|3646.71|3646.19|3645.69|3647.87|3647.41|3644.67|3644.37|853
1757422200000|2025-09-09 12:50:00|3646.08|3645.58|3648.06|3647.56|3648.82|3648.34|3645.59|3645.15|821
1757422500000|2025-09-09 12:55:00|3647.95|3647.45|3647.93|3647.43|3649.56|3649.06|3647.73|3647.4|630
1757422800000|2025-09-09 13:00:00|3648.02|3647.52|3653.05|3652.55|3653.48|3653.18|3646.62|3646.19|1640
1757423100000|2025-09-09 13:05:00|3653.11|3652.61|3650.6|3650.1|3653.16|3652.74|3648.26|3647.76|1625
1757423400000|2025-09-09 13:10:00|3650.62|3650.12|3653.14|3652.64|3655.2|3654.89|3649.91|3649.57|1522
1757423700000|2025-09-09 13:15:00|3653.35|3652.85|3653.94|3653.44|3655.4|3654.9|3652.31|3651.9|1104
1757424000000|2025-09-09 13:20:00|3653.84|3653.34|3656.73|3656.23|3656.73|3656.23|3653.8|3653.3|1160
1757424300000|2025-09-09 13:25:00|3656.67|3656.17|3660.77|3660.27|3662.18|3661.68|3656.65|3656.15|2199
1757424600000|2025-09-09 13:30:00|3660.91|3660.41|3663.8|3663.3|3664.17|3663.87|3658.32|3657.82|2513
1757424900000|2025-09-09 13:35:00|3663.88|3663.58|3664.8|3664.5|3667.84|3667.34|3663.46|3663.16|2664
1757425200000|2025-09-09 13:40:00|3664.88|3664.58|3663.95|3663.65|3665.75|3665.45|3661.42|3661.12|1894
1757425500000|2025-09-09 13:45:00|3663.63|3663.33|3666.93|3666.43|3667.77|3667.44|3661.46|3660.96|1904
1757425800000|2025-09-09 13:50:00|3666.89|3666.39|3665.17|3664.67|3667.93|3667.43|3664.7|3664.2|1629
1757426100000|2025-09-09 13:55:00|3665.24|3664.74|3667.74|3665|3668.49|3667.99|3664.39|3663.89|1718
1757426400000|2025-09-09 14:00:00|3667.81|3665.01|3660.96|3660.46|3677.42|3673.96|3655.47|3653.95|3350
1757426700000|2025-09-09 14:05:00|3660.86|3660.36|3648.95|3648.45|3663.47|3662.97|3642.53|3642.2|3516
1757427000000|2025-09-09 14:10:00|3648.9|3648.4|3652.06|3651.76|3652.42|3651.96|3645.18|3644.88|2750
1757427300000|2025-09-09 14:15:00|3652.02|3651.72|3650.18|3649.68|3657.84|3657.34|3649.91|3649.61|2633
1757427600000|2025-09-09 14:20:00|3650.11|3649.61|3653.32|3652.82|3654.33|3653.83|3646.39|3645.93|2246
1757427900000|2025-09-09 14:25:00|3653.34|3652.84|3653.49|3653.19|3654.1|3653.71|3650.28|3649.78|1804
1757428200000|2025-09-09 14:30:00|3653.39|3653.09|3642.41|3641.91|3654.68|3654.25|3641.13|3640.83|2521
1757428500000|2025-09-09 14:35:00|3642.29|3641.79|3641.76|3641.26|3642.73|3642.38|3636.42|3636.12|2785
1757428800000|2025-09-09 14:40:00|3641.73|3641.23|3647.06|3646.56|3647.58|3647.08|3641.26|3640.76|2295
1757429100000|2025-09-09 14:45:00|3647.09|3646.59|3645.14|3644.84|3649.62|3649.23|3643.26|3642.76|1996
1757429400000|2025-09-09 14:50:00|3645.13|3644.83|3645.98|3645.48|3647.77|3647.47|3643.67|3643.36|1714
1757429700000|2025-09-09 14:55:00|3645.86|3645.36|3645.5|3645|3647.62|3647.32|3644.34|3644.04|1327
1757430000000|2025-09-09 15:00:00|3645.55|3645.05|3641.81|3641.31|3646.81|3646.42|3640.77|3640.46|1671
1757430300000|2025-09-09 15:05:00|3641.8|3641.3|3642.38|3641.88|3643.76|3643.26|3640.11|3639.69|1749
1757430600000|2025-09-09 15:10:00|3642.22|3641.72|3635.36|3635.06|3642.55|3642.16|3635.36|3634.93|1746
1757430900000|2025-09-09 15:15:00|3635.54|3635.04|3633.35|3632.85|3636.53|3636.23|3627.24|3626.74|2658
1757431200000|2025-09-09 15:20:00|3633.29|3632.79|3639.6|3639.1|3640.39|3639.89|3632.82|3632.39|2068
1757431500000|2025-09-09 15:25:00|3639.67|3639.17|3640.26|3639.76|3641.84|3641.34|3638.71|3638.31|1585
1757431800000|2025-09-09 15:30:00|3640.36|3639.86|3638.63|3638.13|3642.25|3641.75|3638.45|3637.95|1363
1757432100000|2025-09-09 15:35:00|3638.66|3638.16|3639.08|3638.58|3641|3640.5|3636.25|3635.93|1310
1757432400000|2025-09-09 15:40:00|3639.11|3638.61|3643.82|3643.32|3644.34|3643.93|3638.45|3637.95|1481
1757432700000|2025-09-09 15:45:00|3643.87|3643.37|3645.23|3644.73|3645.42|3644.95|3642.01|3641.71|1137
1757433000000|2025-09-09 15:50:00|3645.17|3644.67|3644.04|3643.54|3645.3|3644.91|3643.04|3642.74|937
1757433300000|2025-09-09 15:55:00|3644.01|3643.51|3646.09|3645.59|3646.39|3645.89|3641.89|3641.48|1053
1757433600000|2025-09-09 16:00:00|3646.08|3645.58|3645.32|3645.02|3647.38|3647.08|3644.23|3643.73|1150
1757433900000|2025-09-09 16:05:00|3645.6|3645.1|3648.59|3648.29|3648.77|3648.39|3644.44|3644.08|898
1757434200000|2025-09-09 16:10:00|3648.65|3648.35|3649.26|3648.96|3649.63|3649.26|3647.89|3647.39|852
1757434500000|2025-09-09 16:15:00|3649.22|3648.92|3646.54|3646.04|3649.59|3649.29|3646.37|3645.87|871
1757434800000|2025-09-09 16:20:00|3646.58|3646.08|3647.27|3646.77|3647.32|3646.83|3644.44|3644.08|817
1757435100000|2025-09-09 16:25:00|3646.97|3646.67|3646.4|3646.1|3647.27|3646.79|3645.68|3645.18|524
1757435400000|2025-09-09 16:30:00|3646.64|3646.34|3647.89|3647.59|3648.49|3648.05|3645.82|3645.32|583
1757435700000|2025-09-09 16:35:00|3647.87|3647.57|3646.76|3646.26|3648.16|3647.66|3645.69|3645.19|565
1757436000000|2025-09-09 16:40:00|3646.77|3646.27|3645.47|3644.97|3648.05|3647.58|3645.47|3644.97|612
1757436300000|2025-09-09 16:45:00|3645.46|3644.96|3647.82|3647.32|3647.82|3647.32|3644.7|3644.28|638
1757436600000|2025-09-09 16:50:00|3647.77|3647.27|3646.97|3646.67|3647.77|3647.3|3646.38|3645.89|438
1757436900000|2025-09-09 16:55:00|3647.09|3646.59|3645.17|3644.87|3647.85|3647.35|3644.83|3644.41|525
1757437200000|2025-09-09 17:00:00|3645.21|3644.91|3645.69|3645.19|3646.61|3646.15|3645.19|3644.86|526
1757437500000|2025-09-09 17:05:00|3645.71|3645.21|3645.89|3645.39|3645.91|3645.41|3643.17|3642.75|701
1757437800000|2025-09-09 17:10:00|3646.07|3645.57|3644.49|3643.99|3646.66|3646.16|3643.89|3643.52|713
1757438100000|2025-09-09 17:15:00|3644.51|3644.01|3644.09|3643.79|3644.94|3644.44|3643.21|3642.73|541
1757438400000|2025-09-09 17:20:00|3644.1|3643.8|3645.97|3645.67|3646.48|3646.06|3644.1|3643.63|541
1757438700000|2025-09-09 17:25:00|3646.09|3645.59|3643.68|3643.18|3646.09|3645.79|3643.18|3642.88|667
1757439000000|2025-09-09 17:30:00|3643.97|3643.67|3644.22|3643.72|3645.81|3645.38|3643.71|3643.22|490
1757439300000|2025-09-09 17:35:00|3644.21|3643.71|3643.17|3642.67|3644.21|3643.72|3642.63|3642.15|574
1757439600000|2025-09-09 17:40:00|3643.16|3642.66|3642.36|3641.86|3643.64|3643.14|3641.57|3641.21|645
1757439900000|2025-09-09 17:45:00|3642.35|3641.85|3643.06|3642.56|3643.88|3643.38|3641.36|3640.86|645
1757440200000|2025-09-09 17:50:00|3643.05|3642.55|3644.03|3643.53|3644.8|3644.33|3642.55|3642.16|513
1757440500000|2025-09-09 17:55:00|3644.04|3643.54|3642.91|3642.41|3644.15|3643.65|3642.47|3642.06|426
1757440800000|2025-09-09 18:00:00|3642.93|3642.43|3643.45|3643.15|3643.72|3643.22|3642.32|3641.86|451
1757441100000|2025-09-09 18:05:00|3643.5|3643.2|3644.31|3643.81|3644.49|3644.04|3643.01|3642.71|333
1757441400000|2025-09-09 18:10:00|3644.3|3644|3644.59|3644.09|3645.05|3644.55|3643.32|3642.99|383
1757441700000|2025-09-09 18:15:00|3644.42|3644.12|3644.72|3644.22|3645.14|3644.64|3644.11|3643.66|492
1757442000000|2025-09-09 18:20:00|3644.75|3644.25|3643.58|3643.08|3644.9|3644.4|3643.46|3643.05|372
1757442300000|2025-09-09 18:25:00|3643.59|3643.09|3644.31|3643.81|3644.4|3643.9|3643.06|3642.65|428
1757442600000|2025-09-09 18:30:00|3644.49|3643.99|3643.44|3642.94|3645.7|3645.2|3642.99|3642.69|617
1757442900000|2025-09-09 18:35:00|3643.46|3642.96|3642.73|3642.23|3644.09|3643.63|3642.53|3642.05|425
1757443200000|2025-09-09 18:40:00|3642.66|3642.16|3641.23|3640.93|3643.75|3643.29|3641.14|3640.79|460
1757443500000|2025-09-09 18:45:00|3641.49|3640.99|3640.46|3639.96|3642.11|3641.62|3639.84|3639.43|549
1757443800000|2025-09-09 18:50:00|3640.49|3639.99|3640.63|3640.33|3641.1|3640.8|3640.15|3639.7|468
1757444100000|2025-09-09 18:55:00|3640.62|3640.32|3640.53|3640.03|3641.34|3640.94|3640.21|3639.83|455
1757444400000|2025-09-09 19:00:00|3640.44|3639.94|3641.6|3641.1|3641.8|3641.3|3640.2|3639.9|463
1757444700000|2025-09-09 19:05:00|3641.45|3641.15|3640.86|3640.36|3641.48|3641.18|3640.12|3639.62|423
1757445000000|2025-09-09 19:10:00|3640.67|3640.17|3635.98|3635.68|3640.83|3640.34|3635.39|3634.94|724
1757445300000|2025-09-09 19:15:00|3635.93|3635.63|3636.08|3635.58|3636.75|3636.29|3634.95|3634.47|677
1757445600000|2025-09-09 19:20:00|3636.03|3635.53|3636.16|3635.86|3636.92|3636.62|3635.01|3634.56|478
1757445900000|2025-09-09 19:25:00|3636.1|3635.8|3635.89|3635.59|3636.38|3635.93|3635.5|3635.09|447
1757446200000|2025-09-09 19:30:00|3635.91|3635.61|3636.16|3635.86|3636.67|3636.36|3634.88|3634.58|655
1757446500000|2025-09-09 19:35:00|3636.04|3635.74|3634.03|3633.53|3636.07|3635.76|3633.89|3633.47|485
1757446800000|2025-09-09 19:40:00|3633.99|3633.69|3633.3|3632.8|3634.36|3633.97|3631.17|3630.67|797
1757447100000|2025-09-09 19:45:00|3633.38|3632.88|3630.28|3629.98|3633.41|3632.91|3629.4|3629.1|1098
1757447400000|2025-09-09 19:50:00|3630.23|3629.93|3632.76|3632.26|3632.8|3632.36|3629.57|3629.27|896
1757447700000|2025-09-09 19:55:00|3632.45|3632.15|3629.53|3629.23|3632.71|3632.21|3628.62|3628.24|1127
1757448000000|2025-09-09 20:00:00|3629.44|3629.14|3630.7|3630.4|3631.22|3630.8|3629.44|3629.12|485
1757448300000|2025-09-09 20:05:00|3630.79|3630.29|3632.11|3631.81|3633.37|3632.89|3630.57|3630.27|449
1757448600000|2025-09-09 20:10:00|3632.01|3631.71|3630.91|3630.61|3632.19|3631.74|3630.61|3630.31|265
1757448900000|2025-09-09 20:15:00|3630.9|3630.6|3631.72|3631.22|3632.26|3631.76|3630.82|3630.41|276
1757449200000|2025-09-09 20:20:00|3631.67|3631.17|3631.96|3631.46|3632.09|3631.59|3631.1|3630.6|217
1757449500000|2025-09-09 20:25:00|3631.99|3631.49|3632.48|3631.98|3632.9|3632.4|3631.38|3630.92|337
1757449800000|2025-09-09 20:30:00|3632.47|3631.97|3632.08|3631.58|3632.53|3632.03|3631.36|3630.88|226
1757450100000|2025-09-09 20:35:00|3632.02|3631.52|3628.83|3628.53|3632.09|3631.59|3628.81|3628.34|401
1757450400000|2025-09-09 20:40:00|3628.8|3628.5|3629.09|3628.59|3629.91|3629.41|3628.49|3628.03|371
1757450700000|2025-09-09 20:45:00|3629.04|3628.54|3629.64|3629.14|3629.84|3629.34|3626.89|3626.4|476
1757451000000|2025-09-09 20:50:00|3629.6|3629.1|3627.7|3627.2|3630.4|3629.9|3627.65|3627.15|344
1757451300000|2025-09-09 20:55:00|3627.73|3627.23|3625.87|3625.37|3628.08|3627.58|3625.71|3625.21|394
1757455200000|2025-09-09 22:00:00|3626.68|3626.18|3627.92|3627.42|3628.59|3628.09|3623.44|3622.94|693
1757455500000|2025-09-09 22:05:00|3627.98|3627.48|3629.96|3629.66|3630.86|3630.36|3626.8|3626.3|666
1757455800000|2025-09-09 22:10:00|3629.92|3629.62|3630.64|3630.14|3630.82|3630.45|3628.05|3627.55|414
1757456100000|2025-09-09 22:15:00|3630.66|3630.16|3625.92|3625.42|3630.89|3630.39|3625.71|3625.31|570
1757456400000|2025-09-09 22:20:00|3625.76|3625.46|3626.32|3625.82|3627.87|3627.37|3625.51|3625.13|457
1757456700000|2025-09-09 22:25:00|3626.28|3625.78|3624.61|3624.11|3627.23|3626.73|3623.42|3622.92|392
1757457000000|2025-09-09 22:30:00|3624.75|3624.25|3627.21|3626.71|3627.98|3627.48|3624.75|3624.25|431
1757457300000|2025-09-09 22:35:00|3627.18|3626.68|3628.18|3627.68|3628.66|3628.16|3626.56|3626.06|368
1757457600000|2025-09-09 22:40:00|3628.14|3627.64|3631.53|3631.03|3631.87|3631.37|3628|3627.5|547
1757457900000|2025-09-09 22:45:00|3631.52|3631.02|3632.19|3631.89|3632.48|3631.99|3631.07|3630.57|577
1757458200000|2025-09-09 22:50:00|3632.18|3631.88|3635.73|3635.43|3635.96|3635.66|3632.18|3631.84|550
1757458500000|2025-09-09 22:55:00|3635.72|3635.42|3635.79|3635.29|3636.32|3635.82|3634.08|3633.58|615
1757458800000|2025-09-09 23:00:00|3635.69|3635.19|3636.51|3636.01|3638.55|3638.05|3635.55|3635.05|568
1757459100000|2025-09-09 23:05:00|3636.12|3635.62|3635.78|3635.28|3637.47|3636.97|3634.73|3634.23|496
1757459400000|2025-09-09 23:10:00|3635.77|3635.27|3639.41|3638.91|3640.25|3639.75|3635.39|3634.89|576
1757459700000|2025-09-09 23:15:00|3639.37|3638.87|3638.72|3638.22|3639.84|3639.34|3637.94|3637.64|389
1757460000000|2025-09-09 23:20:00|3638.75|3638.25|3640.76|3640.26|3641.49|3640.99|3638.75|3638.25|464
1757460300000|2025-09-09 23:25:00|3640.71|3640.21|3638.51|3638.01|3640.71|3640.21|3637.32|3636.82|458
1757460600000|2025-09-09 23:30:00|3638.55|3638.05|3637.61|3637.11|3639.95|3639.45|3637.4|3636.9|384
1757460900000|2025-09-09 23:35:00|3637.58|3637.08|3636.9|3636.4|3637.58|3637.08|3635.68|3635.18|368
1757461200000|2025-09-09 23:40:00|3636.92|3636.42|3637.38|3636.88|3638.17|3637.67|3635.61|3635.11|346
1757461500000|2025-09-09 23:45:00|3637.18|3636.68|3637.03|3636.53|3637.7|3637.34|3636.44|3635.94|221
1757461800000|2025-09-09 23:50:00|3637.01|3636.51|3634.7|3634.2|3637.01|3636.56|3634.08|3633.58|370
1757462100000|2025-09-09 23:55:00|3634.77|3634.27|3633.9|3633.4|3635.05|3634.74|3633.64|3633.14|285
1757462400000|2025-09-10 00:00:00|3633.85|3633.35|3631.49|3631.19|3634.83|3634.33|3631.44|3631.09|554
1757462700000|2025-09-10 00:05:00|3631.51|3631.21|3632.4|3631.9|3633.02|3632.65|3629.43|3628.93|744
1757463000000|2025-09-10 00:10:00|3632.41|3631.91|3630.83|3630.33|3634.12|3633.62|3629.61|3629.11|623
1757463300000|2025-09-10 00:15:00|3630.69|3630.19|3630.07|3629.77|3631.31|3630.96|3629.06|3628.61|510
1757463600000|2025-09-10 00:20:00|3630.1|3629.8|3628.7|3628.2|3630.84|3630.51|3628.33|3627.83|394
1757463900000|2025-09-10 00:25:00|3628.63|3628.13|3627.48|3626.98|3628.88|3628.38|3626.55|3626.05|532
1757464200000|2025-09-10 00:30:00|3627.46|3626.96|3629.07|3628.57|3631.42|3630.92|3627.46|3626.96|824
1757464500000|2025-09-10 00:35:00|3629.06|3628.56|3626.11|3625.81|3630.13|3629.63|3625.91|3625.45|592
1757464800000|2025-09-10 00:40:00|3626.07|3625.77|3626.54|3626.04|3627.51|3627.01|3624.65|3624.35|508
1757465100000|2025-09-10 00:45:00|3626.46|3625.96|3623.48|3622.98|3627.73|3627.23|3623.11|3622.68|648
1757465400000|2025-09-10 00:50:00|3623.36|3623.06|3622.28|3621.78|3624.9|3624.46|3621.62|3621.22|875
1757465700000|2025-09-10 00:55:00|3622.4|3621.9|3624.12|3623.62|3624.9|3624.4|3621.87|3621.37|699
1757466000000|2025-09-10 01:00:00|3624.2|3623.7|3625.35|3624.85|3628.8|3628.3|3622.65|3622.35|1475
1757466300000|2025-09-10 01:05:00|3625.3|3624.8|3626.42|3625.92|3626.42|3625.92|3622.5|3622|930
1757466600000|2025-09-10 01:10:00|3626.55|3626.05|3627.13|3626.63|3629.01|3628.51|3626.18|3625.87|965
1757466900000|2025-09-10 01:15:00|3627.08|3626.58|3625.37|3624.87|3627.84|3627.36|3623.96|3623.66|931
1757467200000|2025-09-10 01:20:00|3625.3|3624.8|3624.75|3624.25|3625.42|3624.92|3622.35|3621.85|868
1757467500000|2025-09-10 01:25:00|3624.73|3624.23|3621.22|3620.92|3626.52|3626.2|3620.36|3620.06|880
1757467800000|2025-09-10 01:30:00|3621.19|3620.89|3627.66|3627.16|3628.37|3627.93|3621.01|3620.64|920
1757468100000|2025-09-10 01:35:00|3627.64|3627.14|3628.7|3628.2|3629.49|3628.99|3626.32|3625.82|885
1757468400000|2025-09-10 01:40:00|3628.68|3628.18|3628.14|3627.64|3629.96|3629.46|3627.12|3626.62|747
1757468700000|2025-09-10 01:45:00|3628.35|3627.85|3629.27|3628.77|3629.35|3628.92|3626.02|3625.52|542
1757469000000|2025-09-10 01:50:00|3629.25|3628.75|3631.87|3631.37|3632.84|3632.54|3629.03|3628.53|840
1757469300000|2025-09-10 01:55:00|3631.91|3631.41|3631.13|3630.63|3633.23|3632.73|3629.99|3629.49|785
1757469600000|2025-09-10 02:00:00|3631.15|3630.65|3631.86|3631.36|3632.44|3631.94|3630.51|3630.12|564
1757469900000|2025-09-10 02:05:00|3631.98|3631.48|3633.71|3633.41|3635.23|3634.73|3631.92|3631.42|817
1757470200000|2025-09-10 02:10:00|3633.62|3633.32|3634.5|3634|3635.54|3635.04|3633.25|3632.75|774
1757470500000|2025-09-10 02:15:00|3634.39|3633.89|3633.64|3633.14|3635.01|3634.51|3632.93|3632.54|537
1757470800000|2025-09-10 02:20:00|3633.73|3633.23|3634.77|3634.27|3635.08|3634.58|3632.9|3632.4|434
1757471100000|2025-09-10 02:25:00|3634.78|3634.28|3633.35|3632.85|3635.75|3635.25|3633.28|3632.78|506
1757471400000|2025-09-10 02:30:00|3633.44|3632.94|3631.83|3631.33|3634.36|3634.06|3631.52|3631.12|862
1757471700000|2025-09-10 02:35:00|3631.86|3631.36|3634.52|3634.02|3635.43|3634.93|3631.86|3631.36|696
1757472000000|2025-09-10 02:40:00|3634.38|3633.88|3636.45|3635.95|3636.72|3636.32|3633.9|3633.4|557
1757472300000|2025-09-10 02:45:00|3636.36|3635.86|3636.97|3636.67|3637.45|3636.95|3635.53|3635.1|384
1757472600000|2025-09-10 02:50:00|3637.05|3636.75|3637.32|3636.82|3638.65|3638.2|3636.58|3636.08|525
1757472900000|2025-09-10 02:55:00|3637.31|3636.81|3636.9|3636.4|3637.75|3637.25|3635.44|3634.94|462
1757473200000|2025-09-10 03:00:00|3636.67|3636.17|3636.86|3636.36|3637.29|3636.79|3635.61|3635.11|386
1757473500000|2025-09-10 03:05:00|3636.89|3636.39|3634.14|3633.84|3637.54|3637.04|3633.99|3633.57|529
1757473800000|2025-09-10 03:10:00|3634.15|3633.85|3634.61|3634.11|3634.75|3634.28|3633.26|3632.76|411
1757474100000|2025-09-10 03:15:00|3634.63|3634.13|3635.89|3635.39|3636.15|3635.65|3634.08|3633.58|367
1757474400000|2025-09-10 03:20:00|3635.92|3635.42|3634.84|3634.34|3635.97|3635.47|3633.82|3633.32|400
1757474700000|2025-09-10 03:25:00|3634.9|3634.4|3634.67|3634.17|3635.89|3635.39|3634.64|3634.17|353
1757475000000|2025-09-10 03:30:00|3634.86|3634.36|3634.64|3634.34|3635.18|3634.87|3634.09|3633.79|304
1757475300000|2025-09-10 03:35:00|3634.71|3634.41|3636.12|3635.82|3636.37|3635.87|3634.47|3633.97|211
1757475600000|2025-09-10 03:40:00|3636.14|3635.84|3636.53|3636.03|3636.66|3636.16|3634.45|3633.99|406
1757475900000|2025-09-10 03:45:00|3636.52|3636.02|3636.04|3635.54|3636.52|3636.05|3635.38|3634.98|246
1757476200000|2025-09-10 03:50:00|3636|3635.5|3636.78|3636.28|3636.81|3636.36|3634.9|3634.4|205
1757476500000|2025-09-10 03:55:00|3636.76|3636.26|3636.74|3636.24|3637.16|3636.66|3636.37|3635.87|187
1757476800000|2025-09-10 04:00:00|3636.78|3636.28|3639.2|3638.7|3639.72|3639.22|3636.75|3636.25|456
1757477100000|2025-09-10 04:05:00|3639.27|3638.77|3641.16|3640.66|3641.46|3640.96|3639.21|3638.71|553
1757477400000|2025-09-10 04:10:00|3641.14|3640.64|3641.62|3641.12|3641.93|3641.43|3641.08|3640.58|361
1757477700000|2025-09-10 04:15:00|3641.28|3640.78|3640.9|3640.4|3641.73|3641.23|3640.59|3640.09|284
1757478000000|2025-09-10 04:20:00|3640.95|3640.45|3641.1|3640.6|3641.62|3641.12|3640.75|3640.33|239
1757478300000|2025-09-10 04:25:00|3641.3|3640.8|3641.52|3641.02|3643.39|3642.89|3641.21|3640.71|503
1757478600000|2025-09-10 04:30:00|3641.57|3641.07|3642.46|3641.96|3642.69|3642.19|3640.8|3640.3|349
1757478900000|2025-09-10 04:35:00|3642.03|3641.73|3641.88|3641.38|3643.19|3642.69|3641.64|3641.24|295
1757479200000|2025-09-10 04:40:00|3641.89|3641.39|3642.33|3641.83|3642.69|3642.19|3640.26|3639.76|429
1757479500000|2025-09-10 04:45:00|3642.32|3641.82|3643.04|3642.54|3643.08|3642.58|3641.7|3641.2|243
1757479800000|2025-09-10 04:50:00|3643.09|3642.59|3643.77|3643.27|3643.78|3643.28|3642.65|3642.15|334
1757480100000|2025-09-10 04:55:00|3643.78|3643.28|3643.22|3642.92|3643.82|3643.32|3642.78|3642.34|260
1757480400000|2025-09-10 05:00:00|3643.39|3642.89|3643.66|3643.16|3645.17|3644.67|3643.38|3642.88|474
1757480700000|2025-09-10 05:05:00|3643.71|3643.21|3644.21|3643.71|3644.57|3644.07|3643.43|3642.93|280
1757481000000|2025-09-10 05:10:00|3644.17|3643.67|3643.53|3643.03|3644.31|3643.81|3642.7|3642.2|256
1757481300000|2025-09-10 05:15:00|3643.49|3642.99|3642.37|3641.87|3643.55|3643.05|3642|3641.5|311
1757481600000|2025-09-10 05:20:00|3642.5|3642|3644.25|3643.75|3644.34|3643.84|3642.44|3641.94|325
1757481900000|2025-09-10 05:25:00|3644.33|3643.83|3644.45|3643.95|3645.28|3644.8|3644.09|3643.63|410
1757482200000|2025-09-10 05:30:00|3644.44|3643.94|3642.81|3642.51|3645.88|3645.38|3642.68|3642.31|658
1757482500000|2025-09-10 05:35:00|3642.8|3642.5|3641.9|3641.4|3643.1|3642.6|3640.01|3639.51|671
1757482800000|2025-09-10 05:40:00|3641.87|3641.37|3642.06|3641.56|3642.9|3642.45|3641.63|3641.19|412
1757483100000|2025-09-10 05:45:00|3642.07|3641.57|3642.84|3642.34|3642.94|3642.44|3640.57|3640.07|393
1757483400000|2025-09-10 05:50:00|3642.89|3642.39|3642.09|3641.59|3643.7|3643.2|3641.44|3641.02|431
1757483700000|2025-09-10 05:55:00|3642.12|3641.62|3643.55|3643.05|3644.87|3644.37|3642.07|3641.57|566
1757484000000|2025-09-10 06:00:00|3643.4|3643.1|3641.49|3640.99|3643.66|3643.16|3641.26|3640.79|582
1757484300000|2025-09-10 06:05:00|3641.6|3641.1|3644.34|3644.04|3644.89|3644.59|3641.34|3640.84|534
1757484600000|2025-09-10 06:10:00|3644.37|3644.07|3646.7|3646.2|3646.86|3646.42|3643.46|3642.96|852
1757484900000|2025-09-10 06:15:00|3646.74|3646.24|3647.44|3646.94|3648.16|3647.7|3645.92|3645.42|624
1757485200000|2025-09-10 06:20:00|3647.46|3646.96|3646.12|3645.82|3647.99|3647.49|3645.79|3645.49|619
1757485500000|2025-09-10 06:25:00|3646.18|3645.88|3644.38|3643.88|3646.18|3645.88|3643.84|3643.51|527
1757485800000|2025-09-10 06:30:00|3644.4|3643.9|3642.31|3642.01|3645|3644.5|3641.87|3641.57|672
1757486100000|2025-09-10 06:35:00|3642.46|3641.96|3642.92|3642.62|3643.39|3642.89|3641.65|3641.27|455
1757486400000|2025-09-10 06:40:00|3642.88|3642.58|3645.07|3644.57|3647.22|3646.72|3640.92|3640.42|766
1757486700000|2025-09-10 06:45:00|3645.12|3644.62|3645.38|3644.88|3646.54|3646.04|3643.07|3642.57|912
1757487000000|2025-09-10 06:50:00|3645.73|3645.23|3645.49|3644.99|3646.69|3646.19|3644.65|3644.15|610
1757487300000|2025-09-10 06:55:00|3645.54|3645.04|3644.09|3643.79|3645.8|3645.45|3643.1|3642.64|769
1757487600000|2025-09-10 07:00:00|3644.22|3643.92|3646.92|3646.62|3647.14|3646.66|3641.4|3640.9|1310
1757487900000|2025-09-10 07:05:00|3647.11|3646.81|3646.09|3645.59|3648.21|3647.91|3645.57|3645.07|1061
1757488200000|2025-09-10 07:10:00|3645.95|3645.45|3647.19|3646.89|3648.1|3647.73|3645.4|3645.07|668
1757488500000|2025-09-10 07:15:00|3647.18|3646.88|3646.68|3646.38|3648.46|3647.96|3646.19|3645.89|570
1757488800000|2025-09-10 07:20:00|3646.72|3646.42|3645.87|3645.37|3647.3|3647|3645.56|3645.06|581
1757489100000|2025-09-10 07:25:00|3645.89|3645.39|3643.99|3643.69|3646.91|3646.41|3643.97|3643.47|708
1757489400000|2025-09-10 07:30:00|3643.98|3643.68|3643.58|3643.28|3645.53|3645.07|3642.69|3642.21|780
1757489700000|2025-09-10 07:35:00|3643.72|3643.42|3645.38|3644.88|3646.02|3645.52|3642.75|3642.45|560
1757490000000|2025-09-10 07:40:00|3645.3|3644.8|3645.28|3644.98|3647.13|3646.63|3644.87|3644.43|524
1757490300000|2025-09-10 07:45:00|3645.26|3644.96|3647.12|3646.62|3648.87|3648.37|3644.85|3644.55|908
1757490600000|2025-09-10 07:50:00|3647.17|3646.67|3646.15|3645.65|3647.79|3647.29|3645.64|3645.14|532
1757490900000|2025-09-10 07:55:00|3646.19|3645.69|3644.35|3644.05|3646.74|3646.24|3644.32|3644.02|376
1757491200000|2025-09-10 08:00:00|3644.37|3644.07|3643.59|3643.09|3645.12|3644.62|3643.19|3642.89|552
1757491500000|2025-09-10 08:05:00|3643.52|3643.02|3645.59|3645.29|3645.91|3645.42|3643.19|3642.72|595
1757491800000|2025-09-10 08:10:00|3645.6|3645.3|3645.25|3644.75|3646.81|3646.51|3644.59|3644.09|576
1757492100000|2025-09-10 08:15:00|3645.45|3644.95|3644.87|3644.37|3646.6|3646.1|3644.21|3643.91|562
1757492400000|2025-09-10 08:20:00|3644.66|3644.16|3643.2|3642.9|3644.9|3644.4|3643.2|3642.9|614
1757492700000|2025-09-10 08:25:00|3643.24|3642.94|3644.8|3644.3|3645.51|3645.01|3642.05|3641.55|864
1757493000000|2025-09-10 08:30:00|3644.81|3644.31|3644.65|3644.15|3645.63|3645.13|3644.58|3644.11|593
1757493300000|2025-09-10 08:35:00|3644.66|3644.16|3644.93|3644.43|3645.72|3645.22|3643.53|3643.1|521
1757493600000|2025-09-10 08:40:00|3644.91|3644.41|3645.98|3645.68|3647.67|3647.24|3644.64|3644.14|687
1757493900000|2025-09-10 08:45:00|3646.01|3645.71|3646.18|3645.88|3647.19|3646.69|3645.23|3644.84|685
1757494200000|2025-09-10 08:50:00|3646.25|3645.95|3646.13|3645.63|3646.72|3646.39|3645.81|3645.43|276
1757494500000|2025-09-10 08:55:00|3646.09|3645.59|3646.39|3645.89|3647.74|3647.44|3646.07|3645.57|651
1757494800000|2025-09-10 09:00:00|3646.38|3645.88|3646.34|3645.84|3646.93|3646.43|3645.43|3644.93|540
1757495100000|2025-09-10 09:05:00|3646.27|3645.77|3646.05|3645.55|3646.42|3646.08|3645.27|3644.91|403
1757495400000|2025-09-10 09:10:00|3646.04|3645.54|3646.6|3646.1|3646.81|3646.46|3645.36|3645.06|304
1757495700000|2025-09-10 09:15:00|3646.58|3646.08|3646.03|3645.53|3646.58|3646.08|3645.36|3645.03|311
1757496000000|2025-09-10 09:20:00|3646.02|3645.52|3646.42|3645.92|3646.68|3646.38|3645.93|3645.43|279
1757496300000|2025-09-10 09:25:00|3646.57|3646.07|3646.46|3646.16|3647.34|3647|3646.05|3645.75|361
1757496600000|2025-09-10 09:30:00|3646.41|3646.11|3647.61|3647.11|3647.9|3647.46|3645.99|3645.69|425
1757496900000|2025-09-10 09:35:00|3647.69|3647.39|3650.14|3649.64|3650.14|3649.75|3647.58|3647.08|744
1757497200000|2025-09-10 09:40:00|3650.41|3649.91|3651.4|3650.9|3651.77|3651.27|3649.66|3649.16|841
1757497500000|2025-09-10 09:45:00|3651.47|3650.97|3654.43|3654.13|3654.96|3654.66|3651.41|3650.91|1044
1757497800000|2025-09-10 09:50:00|3654.44|3654.14|3655.78|3655.28|3656.41|3655.98|3653.89|3653.39|1008
1757498100000|2025-09-10 09:55:00|3655.76|3655.26|3655.29|3654.79|3656.16|3655.78|3654.66|3654.28|764
1757498400000|2025-09-10 10:00:00|3655.18|3654.68|3654.21|3653.91|3655.88|3655.38|3654.02|3653.6|769
1757498700000|2025-09-10 10:05:00|3654.22|3653.92|3654.03|3653.53|3655.8|3655.38|3653.47|3652.97|919
1757499000000|2025-09-10 10:10:00|3654.04|3653.54|3654.06|3653.76|3654.99|3654.49|3653.25|3652.88|586
1757499300000|2025-09-10 10:15:00|3654.12|3653.82|3653.15|3652.65|3655.05|3654.7|3652.75|3652.3|783
1757499600000|2025-09-10 10:20:00|3652.87|3652.57|3655.64|3655.34|3656.2|3655.9|3651.61|3651.31|809
1757499900000|2025-09-10 10:25:00|3655.67|3655.37|3654.59|3654.09|3656.15|3655.85|3654.13|3653.64|603
1757500200000|2025-09-10 10:30:00|3654.61|3654.11|3655.53|3655.23|3656.31|3655.97|3654.3|3653.8|695
1757500500000|2025-09-10 10:35:00|3655.54|3655.24|3657.2|3656.7|3657.72|3657.22|3655.42|3654.99|826
1757500800000|2025-09-10 10:40:00|3657.23|3656.73|3655.05|3654.75|3657.26|3656.78|3654.92|3654.42|467
1757501100000|2025-09-10 10:45:00|3655.01|3654.71|3656.62|3656.12|3656.82|3656.43|3655|3654.5|568
1757501400000|2025-09-10 10:50:00|3656.61|3656.11|3657.18|3656.68|3657.99|3657.49|3656.44|3656.04|628
1757501700000|2025-09-10 10:55:00|3657.19|3656.69|3655.51|3655.21|3657.55|3657.05|3655.47|3655.08|509
1757502000000|2025-09-10 11:00:00|3655.52|3655.22|3651.69|3651.19|3655.71|3655.41|3650.29|3649.86|844
1757502300000|2025-09-10 11:05:00|3651.68|3651.18|3655.03|3654.53|3655.23|3654.74|3651.51|3651.01|955
1757502600000|2025-09-10 11:10:00|3655.01|3654.51|3655.16|3654.66|3655.97|3655.48|3653.55|3653.05|587
1757502900000|2025-09-10 11:15:00|3655.14|3654.64|3655.84|3655.34|3656.64|3656.14|3655.05|3654.55|646
1757503200000|2025-09-10 11:20:00|3655.86|3655.36|3656.4|3655.9|3656.52|3656.03|3655.32|3654.82|632
1757503500000|2025-09-10 11:25:00|3656.35|3655.85|3655.29|3654.79|3656.77|3656.27|3654.71|3654.41|440
1757503800000|2025-09-10 11:30:00|3655.32|3654.82|3653.11|3652.61|3655.61|3655.11|3652.99|3652.49|700
1757504100000|2025-09-10 11:35:00|3653.09|3652.59|3652.48|3651.98|3653.77|3653.42|3651.4|3651.04|1052
1757504400000|2025-09-10 11:40:00|3652.46|3651.96|3649.39|3648.89|3652.56|3652.06|3649.27|3648.77|912
1757504700000|2025-09-10 11:45:00|3649.37|3648.87|3650.22|3649.92|3652.69|3652.19|3649.03|3648.53|938
1757505000000|2025-09-10 11:50:00|3650.23|3649.93|3649.37|3648.87|3650.57|3650.25|3648.88|3648.38|773
1757505300000|2025-09-10 11:55:00|3649.33|3648.83|3649.79|3649.29|3650.43|3649.99|3648.77|3648.27|790
1757505600000|2025-09-10 12:00:00|3649.8|3649.3|3650.04|3649.74|3650.33|3649.94|3649.08|3648.58|741
1757505900000|2025-09-10 12:05:00|3650.06|3649.76|3649.82|3649.52|3650.45|3650.14|3648.93|3648.63|526
1757506200000|2025-09-10 12:10:00|3649.8|3649.5|3648.31|3648.01|3649.93|3649.5|3647.85|3647.35|804
1757506500000|2025-09-10 12:15:00|3648.3|3648|3650.29|3649.99|3650.62|3650.18|3647.19|3646.78|788
1757506800000|2025-09-10 12:20:00|3650.04|3649.74|3649.09|3648.79|3650.68|3650.38|3648.48|3648.18|740
1757507100000|2025-09-10 12:25:00|3649.12|3648.82|3649.66|3646.94|3650.44|3650.03|3648.61|3646.86|752
1757507400000|2025-09-10 12:30:00|3649.52|3646.73|3652.6|3652.1|3658.94|3657.33|3649.52|3646.73|2495
1757507700000|2025-09-10 12:35:00|3652.72|3652.22|3650.45|3649.95|3654.13|3653.83|3642.71|3642.41|2640
1757508000000|2025-09-10 12:40:00|3650.54|3650.04|3651.05|3650.55|3651.11|3650.61|3646.58|3646.08|1837
1757508300000|2025-09-10 12:45:00|3651.25|3650.75|3645.15|3644.65|3651.88|3651.38|3643.9|3643.6|1895
1757508600000|2025-09-10 12:50:00|3645.22|3644.72|3644.35|3643.85|3645.49|3645.19|3640.74|3640.24|2020
1757508900000|2025-09-10 12:55:00|3644.45|3643.95|3644.21|3643.91|3646.28|3645.83|3643.33|3642.83|1319
1757509200000|2025-09-10 13:00:00|3644.16|3643.86|3647.07|3646.57|3647.83|3647.33|3643.3|3642.9|1584
1757509500000|2025-09-10 13:05:00|3647.08|3646.58|3647.56|3647.06|3648.58|3648.14|3642.47|3642.05|1609
1757509800000|2025-09-10 13:10:00|3647.63|3647.33|3646.28|3645.78|3647.72|3647.42|3644.27|3643.77|1428
1757510100000|2025-09-10 13:15:00|3646.05|3645.55|3647.35|3646.85|3649.72|3649.22|3645.34|3644.84|1408
1757510400000|2025-09-10 13:20:00|3647.34|3646.84|3647.53|3647.03|3648.39|3647.89|3646.33|3645.84|1103
1757510700000|2025-09-10 13:25:00|3647.7|3647.2|3647.1|3646.8|3648.2|3647.79|3646.37|3645.94|857
1757511000000|2025-09-10 13:30:00|3647.13|3646.63|3652.15|3651.65|3652.62|3652.24|3647.13|3646.63|1640
1757511300000|2025-09-10 13:35:00|3652.13|3651.63|3650.49|3649.99|3654.39|3654|3648.84|3648.4|2016
1757511600000|2025-09-10 13:40:00|3650.51|3650.01|3650.37|3649.87|3651.52|3651.12|3649.39|3648.89|1482
1757511900000|2025-09-10 13:45:00|3650.31|3649.81|3650.17|3649.67|3650.74|3650.24|3646.92|3646.62|1596
1757512200000|2025-09-10 13:50:00|3650.29|3649.79|3650.7|3650.4|3651.47|3651.11|3648.82|3648.52|1287
1757512500000|2025-09-10 13:55:00|3650.54|3650.24|3651.59|3651.29|3652.24|3651.94|3649.7|3649.4|975
1757512800000|2025-09-10 14:00:00|3651.61|3651.31|3653.14|3652.84|3653.29|3652.99|3649.41|3648.97|1353
1757513100000|2025-09-10 14:05:00|3653.16|3652.86|3653.01|3652.51|3653.88|3653.58|3651.84|3651.47|1334
1757513400000|2025-09-10 14:10:00|3652.82|3652.52|3653.98|3653.48|3654.16|3653.76|3651.29|3650.94|1379
1757513700000|2025-09-10 14:15:00|3653.96|3653.46|3655.06|3654.76|3655.5|3655.11|3653.53|3653.04|1147
1757514000000|2025-09-10 14:20:00|3655.07|3654.77|3652|3651.5|3655.16|3654.86|3651.86|3651.4|1038
1757514300000|2025-09-10 14:25:00|3652.02|3651.52|3653.06|3652.56|3654.04|3653.57|3650.48|3650.18|1261
1757514600000|2025-09-10 14:30:00|3653.08|3652.58|3655.2|3654.9|3655.52|3655.11|3652.53|3652.23|1137
1757514900000|2025-09-10 14:35:00|3655.22|3654.92|3654.72|3654.42|3655.64|3655.21|3654.14|3653.8|1097
1757515200000|2025-09-10 14:40:00|3654.59|3654.29|3649.11|3648.81|3654.81|3654.51|3648.82|3648.47|1612
1757515500000|2025-09-10 14:45:00|3649.1|3648.8|3645.14|3644.84|3649.85|3649.54|3645.11|3644.68|1629
1757515800000|2025-09-10 14:50:00|3645.23|3644.93|3644.87|3644.37|3647.41|3647.01|3644.31|3644.01|1463
1757516100000|2025-09-10 14:55:00|3644.88|3644.38|3647.91|3647.61|3648.37|3648.07|3644.48|3644.18|1010
1757516400000|2025-09-10 15:00:00|3647.97|3647.67|3645.45|3645.15|3648.61|3648.19|3645.01|3644.71|994
1757516700000|2025-09-10 15:05:00|3645.46|3645.16|3646.27|3645.77|3646.91|3646.41|3644.08|3643.78|1057
1757517000000|2025-09-10 15:10:00|3646.14|3645.64|3648.21|3647.91|3648.83|3648.43|3645.96|3645.61|1249
1757517300000|2025-09-10 15:15:00|3648.3|3648|3646.94|3646.64|3648.6|3648.3|3646.36|3645.99|873
1757517600000|2025-09-10 15:20:00|3646.98|3646.68|3640.95|3640.45|3648.74|3648.43|3639.83|3639.53|1185
1757517900000|2025-09-10 15:25:00|3641.07|3640.57|3644.46|3644.16|3644.8|3644.5|3638.84|3638.34|1587
1757518200000|2025-09-10 15:30:00|3644.51|3644.21|3646.05|3645.75|3646.72|3646.42|3644.34|3644.04|854
1757518500000|2025-09-10 15:35:00|3645.96|3645.66|3647.51|3647.01|3647.81|3647.51|3645.53|3645.23|777
1757518800000|2025-09-10 15:40:00|3647.42|3647.12|3647.48|3647.18|3647.98|3647.68|3646.33|3645.92|831
1757519100000|2025-09-10 15:45:00|3647.47|3647.17|3647.78|3647.48|3648.67|3648.36|3647.47|3647.17|719
1757519400000|2025-09-10 15:50:00|3647.8|3647.5|3647.69|3647.39|3648.67|3648.31|3647.27|3646.97|603
1757519700000|2025-09-10 15:55:00|3647.7|3647.4|3644.91|3644.61|3647.7|3647.4|3644.2|3643.9|872
1757520000000|2025-09-10 16:00:00|3644.88|3644.58|3643.93|3643.63|3647.11|3646.81|3643.12|3642.8|988
1757520300000|2025-09-10 16:05:00|3644.13|3643.83|3642.92|3642.62|3644.45|3643.96|3642.04|3641.54|706
1757520600000|2025-09-10 16:10:00|3643.03|3642.73|3643.7|3643.4|3644.17|3643.87|3642.26|3641.88|711
1757520900000|2025-09-10 16:15:00|3643.64|3643.34|3645.02|3644.52|3645.25|3644.83|3643.11|3642.81|594
1757521200000|2025-09-10 16:20:00|3644.91|3644.41|3643.74|3643.44|3644.99|3644.49|3641.73|3641.3|731
1757521500000|2025-09-10 16:25:00|3643.71|3643.41|3641.5|3641.2|3643.93|3643.63|3640.84|3640.53|658
1757521800000|2025-09-10 16:30:00|3641.44|3641.14|3640.42|3640.12|3641.79|3641.29|3640.1|3639.8|867
1757522100000|2025-09-10 16:35:00|3640.37|3640.07|3641.75|3641.25|3642.49|3642.05|3640.11|3639.81|667
1757522400000|2025-09-10 16:40:00|3641.74|3641.24|3641.85|3641.35|3643.4|3642.92|3641.51|3641.02|525
1757522700000|2025-09-10 16:45:00|3641.84|3641.34|3642|3641.7|3642.56|3642.06|3641.01|3640.6|520
1757523000000|2025-09-10 16:50:00|3641.98|3641.68|3643.75|3643.45|3643.99|3643.69|3641.54|3641.04|530
1757523300000|2025-09-10 16:55:00|3643.74|3643.44|3642.97|3642.67|3644.34|3643.93|3642.93|3642.58|437
1757523600000|2025-09-10 17:00:00|3643.04|3642.74|3643.68|3643.38|3644.29|3643.9|3642.92|3642.62|498
1757523900000|2025-09-10 17:05:00|3643.66|3643.36|3643.95|3643.65|3644.11|3643.68|3642.73|3642.43|456
1757524200000|2025-09-10 17:10:00|3644.05|3643.55|3643.99|3643.69|3644.47|3643.97|3643.18|3642.88|446
1757524500000|2025-09-10 17:15:00|3643.94|3643.64|3643.26|3642.76|3644.49|3644.16|3643.16|3642.73|492
1757524800000|2025-09-10 17:20:00|3643.21|3642.91|3642.26|3641.96|3643.27|3642.97|3641.93|3641.63|387
1757525100000|2025-09-10 17:25:00|3642.21|3641.91|3642.56|3642.26|3643.09|3642.68|3641.68|3641.36|568
1757525400000|2025-09-10 17:30:00|3642.52|3642.22|3645.55|3645.05|3646.27|3645.88|3642.29|3641.85|803
1757525700000|2025-09-10 17:35:00|3645.56|3645.06|3646.88|3646.38|3647.33|3646.92|3645.47|3644.99|648
1757526000000|2025-09-10 17:40:00|3646.85|3646.35|3645.88|3645.38|3647.6|3647.1|3645.82|3645.38|487
1757526300000|2025-09-10 17:45:00|3645.79|3645.49|3646.02|3645.72|3646.25|3645.85|3645.68|3645.2|324
1757526600000|2025-09-10 17:50:00|3646.03|3645.73|3646.54|3646.24|3646.93|3646.46|3645.5|3645.12|369
1757526900000|2025-09-10 17:55:00|3646.5|3646.2|3647.72|3647.42|3647.78|3647.48|3646.41|3646.11|387
1757527200000|2025-09-10 18:00:00|3647.73|3647.43|3648.07|3647.57|3648.34|3647.91|3646.45|3646.04|437
1757527500000|2025-09-10 18:05:00|3648.17|3647.67|3647.29|3646.99|3648.4|3647.9|3647.14|3646.68|493
1757527800000|2025-09-10 18:10:00|3647.21|3646.91|3647.61|3647.31|3647.77|3647.47|3646.88|3646.46|399
1757528100000|2025-09-10 18:15:00|3647.52|3647.22|3648.44|3648.14|3648.57|3648.23|3647.5|3647.06|400
1757528400000|2025-09-10 18:20:00|3648.39|3648.09|3649.6|3649.3|3650.14|3649.84|3648.39|3648.09|550
1757528700000|2025-09-10 18:25:00|3649.63|3649.33|3648.73|3648.43|3650.06|3649.63|3648.66|3648.2|392
1757529000000|2025-09-10 18:30:00|3648.7|3648.4|3647.7|3647.4|3648.82|3648.52|3647.48|3647.14|423
1757529300000|2025-09-10 18:35:00|3647.69|3647.39|3645.66|3645.36|3648.07|3647.65|3644.99|3644.69|555
1757529600000|2025-09-10 18:40:00|3645.64|3645.34|3646.25|3645.75|3646.57|3646.21|3645.45|3645.15|354
1757529900000|2025-09-10 18:45:00|3646.18|3645.88|3646.51|3646.01|3646.87|3646.44|3645.15|3644.85|435
1757530200000|2025-09-10 18:50:00|3646.5|3646|3644.98|3644.68|3646.5|3646.03|3644.87|3644.57|329
1757530500000|2025-09-10 18:55:00|3645.01|3644.71|3645.83|3645.33|3645.91|3645.41|3644.59|3644.29|499
1757530800000|2025-09-10 19:00:00|3645.85|3645.53|3645.26|3644.96|3646.46|3646.16|3645.04|3644.65|451
1757531100000|2025-09-10 19:05:00|3645.24|3644.94|3644.38|3644.08|3645.44|3645.14|3644.12|3643.66|418
1757531400000|2025-09-10 19:10:00|3644.37|3644.07|3644.03|3643.73|3645.1|3644.73|3643.9|3643.53|404
1757531700000|2025-09-10 19:15:00|3644.06|3643.76|3642|3641.5|3644.36|3644.01|3641.41|3641.11|699
1757532000000|2025-09-10 19:20:00|3641.99|3641.49|3640.61|3640.31|3641.99|3641.5|3639.48|3638.98|629
1757532300000|2025-09-10 19:25:00|3640.63|3640.33|3639.89|3639.59|3642.09|3641.61|3639.45|3639.15|550
1757532600000|2025-09-10 19:30:00|3639.71|3639.41|3637.72|3637.42|3639.73|3639.43|3637.05|3636.75|643
1757532900000|2025-09-10 19:35:00|3637.77|3637.47|3637.72|3637.22|3637.89|3637.59|3635.32|3634.82|770
1757533200000|2025-09-10 19:40:00|3637.69|3637.19|3638.01|3637.71|3638.49|3638.1|3635.96|3635.66|554
1757533500000|2025-09-10 19:45:00|3638.1|3637.8|3640.61|3640.31|3640.67|3640.37|3636.68|3636.38|657
1757533800000|2025-09-10 19:50:00|3640.65|3640.35|3641.43|3641.13|3641.73|3641.25|3639.88|3639.47|667
1757534100000|2025-09-10 19:55:00|3641.24|3640.94|3642.15|3641.85|3642.83|3642.48|3640.63|3640.33|671
1757534400000|2025-09-10 20:00:00|3642.34|3642.04|3642.2|3641.9|3643.16|3642.79|3641.55|3641.06|279
1757534700000|2025-09-10 20:05:00|3642.12|3641.82|3640.73|3640.23|3642.31|3642.01|3640.68|3640.18|209
1757535000000|2025-09-10 20:10:00|3640.64|3640.34|3641.63|3641.13|3641.97|3641.47|3640.5|3640.03|205
1757535300000|2025-09-10 20:15:00|3641.54|3641.04|3641.59|3641.09|3641.65|3641.28|3640.72|3640.33|159
1757535600000|2025-09-10 20:20:00|3641.32|3640.82|3640.99|3640.69|3641.58|3641.28|3640.67|3640.37|125
1757535900000|2025-09-10 20:25:00|3641.01|3640.71|3640.01|3639.71|3641.05|3640.75|3639.82|3639.52|210
1757536200000|2025-09-10 20:30:00|3640.09|3639.79|3640.18|3639.88|3640.8|3640.5|3639.93|3639.63|155
1757536500000|2025-09-10 20:35:00|3640.14|3639.84|3638.84|3638.34|3640.37|3640.07|3638.49|3638.07|252
1757536800000|2025-09-10 20:40:00|3638.81|3638.51|3638.81|3638.51|3639.23|3638.93|3638.24|3637.94|210
1757537100000|2025-09-10 20:45:00|3638.71|3638.41|3639.44|3639.14|3640.01|3639.71|3638.71|3638.41|195
1757537400000|2025-09-10 20:50:00|3639.47|3639.17|3641.55|3641.25|3641.55|3641.25|3639.16|3638.86|202
1757537700000|2025-09-10 20:55:00|3641.42|3641.12|3640.51|3640.21|3641.44|3641.14|3640.09|3639.72|230
1757541600000|2025-09-10 22:00:00|3643.65|3643.15|3644.89|3644.39|3645.1|3644.6|3643.36|3642.94|238
1757541900000|2025-09-10 22:05:00|3644.86|3644.36|3642.69|3642.19|3644.86|3644.47|3642.1|3641.6|232
1757542200000|2025-09-10 22:10:00|3642.44|3641.94|3640.27|3639.77|3642.44|3641.94|3640.21|3639.77|211
1757542500000|2025-09-10 22:15:00|3640.21|3639.71|3638.82|3638.52|3640.75|3640.25|3638.28|3637.78|291
1757542800000|2025-09-10 22:20:00|3638.77|3638.47|3640.81|3640.31|3641.94|3641.44|3638.35|3638.05|213
1757543100000|2025-09-10 22:25:00|3640.71|3640.21|3640.35|3639.85|3640.93|3640.43|3639.63|3639.13|166
1757543400000|2025-09-10 22:30:00|3640.4|3639.9|3640.71|3640.41|3641.6|3641.1|3639.88|3639.38|301
1757543700000|2025-09-10 22:35:00|3640.82|3640.32|3641.23|3640.73|3641.95|3641.47|3640.24|3639.74|232
1757544000000|2025-09-10 22:40:00|3641.22|3640.72|3641.41|3640.91|3642.01|3641.51|3641.09|3640.59|110
1757544300000|2025-09-10 22:45:00|3641.31|3640.81|3641.05|3640.55|3641.41|3640.91|3639.91|3639.41|88
1757544600000|2025-09-10 22:50:00|3641.1|3640.6|3640.49|3639.99|3641.19|3640.69|3639.89|3639.39|168
1757544900000|2025-09-10 22:55:00|3640.39|3639.89|3640.03|3639.53|3641.34|3640.84|3640.03|3639.53|128
1757545200000|2025-09-10 23:00:00|3640.18|3639.68|3639|3638.5|3640.52|3640.02|3638.95|3638.47|252
1757545500000|2025-09-10 23:05:00|3638.96|3638.46|3641.08|3640.58|3641.35|3640.85|3638.65|3638.15|198
1757545800000|2025-09-10 23:10:00|3641.13|3640.63|3642.1|3641.6|3642.34|3641.84|3641.13|3640.63|152
1757546100000|2025-09-10 23:15:00|3641.99|3641.49|3642.22|3641.92|3642.77|3642.27|3641.41|3640.91|138
1757546400000|2025-09-10 23:20:00|3642.27|3641.97|3642.09|3641.59|3642.88|3642.38|3641.99|3641.56|200
1757546700000|2025-09-10 23:25:00|3642.15|3641.65|3643.07|3642.57|3643.29|3642.79|3641.32|3640.98|157
1757547000000|2025-09-10 23:30:00|3643.17|3642.67|3641.16|3640.66|3643.53|3643.14|3640.97|3640.53|220
1757547300000|2025-09-10 23:35:00|3641.17|3640.67|3644.07|3643.57|3644.32|3643.82|3641.17|3640.67|186
1757547600000|2025-09-10 23:40:00|3644.27|3643.77|3644.89|3644.39|3645.36|3644.86|3644.09|3643.59|205
1757547900000|2025-09-10 23:45:00|3644.83|3644.33|3644.41|3643.91|3645.87|3645.43|3643.63|3643.23|351
1757548200000|2025-09-10 23:50:00|3644.35|3643.85|3645.32|3644.82|3646.04|3645.54|3644.31|3643.81|183
1757548500000|2025-09-10 23:55:00|3645.07|3644.57|3645.02|3644.72|3645.72|3645.28|3644.7|3644.2|143
1757548800000|2025-09-11 00:00:00|3645.07|3644.77|3646.06|3645.76|3646.7|3646.2|3644.93|3644.43|393
1757549100000|2025-09-11 00:05:00|3646.07|3645.77|3645.68|3645.38|3646.6|3646.11|3645|3644.58|547
1757549400000|2025-09-11 00:10:00|3645.67|3645.37|3647.04|3646.54|3647.1|3646.6|3644.76|3644.46|361
1757549700000|2025-09-11 00:15:00|3647.29|3646.79|3645.59|3645.09|3647.62|3647.12|3644.59|3644.15|335
1757550000000|2025-09-11 00:20:00|3645.58|3645.08|3645.14|3644.84|3645.86|3645.38|3644.38|3644.08|325
1757550300000|2025-09-11 00:25:00|3645.15|3644.85|3645.92|3645.62|3646.73|3646.32|3645.02|3644.58|249
1757550600000|2025-09-11 00:30:00|3646.05|3645.55|3644.84|3644.34|3646.78|3646.35|3644.78|3644.28|431
1757550900000|2025-09-11 00:35:00|3644.91|3644.41|3644.57|3644.07|3645.74|3645.24|3644.02|3643.55|401
1757551200000|2025-09-11 00:40:00|3644.52|3644.02|3645.67|3645.17|3646.2|3645.72|3644.18|3643.68|488
1757551500000|2025-09-11 00:45:00|3645.66|3645.16|3644.34|3643.84|3646.09|3645.79|3643.97|3643.47|470
1757551800000|2025-09-11 00:50:00|3643.99|3643.49|3643.62|3643.12|3644.84|3644.34|3643.03|3642.53|328
1757552100000|2025-09-11 00:55:00|3643.55|3643.05|3644.06|3643.76|3644.54|3644.14|3643.31|3643.01|216
1757552400000|2025-09-11 01:00:00|3644.1|3643.8|3644.04|3643.54|3646.43|3646.13|3643.04|3642.54|632
1757552700000|2025-09-11 01:05:00|3644.01|3643.51|3646.25|3645.75|3646.35|3646.05|3644.01|3643.51|402
1757553000000|2025-09-11 01:10:00|3646.3|3645.8|3646.76|3646.26|3648.22|3647.72|3646.3|3645.8|365
1757553300000|2025-09-11 01:15:00|3646.65|3646.15|3645.73|3645.23|3647.09|3646.68|3645.63|3645.13|304
1757553600000|2025-09-11 01:20:00|3645.5|3645|3647.52|3647.22|3647.87|3647.46|3644.87|3644.4|399
1757553900000|2025-09-11 01:25:00|3647.62|3647.32|3648.93|3648.43|3649.12|3648.62|3646.18|3645.68|713
1757554200000|2025-09-11 01:30:00|3648.88|3648.38|3646.9|3646.4|3649.57|3649.07|3646.44|3645.94|596
1757554500000|2025-09-11 01:35:00|3646.81|3646.31|3644.49|3643.99|3646.81|3646.31|3643.78|3643.45|619
1757554800000|2025-09-11 01:40:00|3644.46|3643.96|3643.44|3642.94|3645.52|3645.02|3643.01|3642.71|466
1757555100000|2025-09-11 01:45:00|3643.37|3642.87|3641.62|3641.12|3644.29|3643.79|3641.07|3640.57|623
1757555400000|2025-09-11 01:50:00|3641.63|3641.13|3642.26|3641.76|3643.17|3642.74|3641.49|3640.99|387
1757555700000|2025-09-11 01:55:00|3642.15|3641.65|3641.25|3640.75|3642.6|3642.11|3640.1|3639.67|454
1757556000000|2025-09-11 02:00:00|3641.31|3640.81|3642.64|3642.34|3642.74|3642.36|3640.04|3639.54|528
1757556300000|2025-09-11 02:05:00|3642.93|3642.43|3643.81|3643.31|3643.81|3643.31|3642.42|3642.11|303
1757556600000|2025-09-11 02:10:00|3643.83|3643.33|3642.6|3642.1|3643.9|3643.4|3641.79|3641.29|330
1757556900000|2025-09-11 02:15:00|3642.56|3642.06|3640.25|3639.75|3642.65|3642.15|3640.23|3639.73|273
1757557200000|2025-09-11 02:20:00|3640.27|3639.77|3639.42|3638.92|3640.78|3640.28|3638.92|3638.42|347
1757557500000|2025-09-11 02:25:00|3639.4|3638.9|3638.52|3638.02|3639.45|3639.02|3637.89|3637.48|369
1757557800000|2025-09-11 02:30:00|3638.66|3638.16|3637.21|3636.71|3638.66|3638.16|3635.89|3635.59|666
1757558100000|2025-09-11 02:35:00|3637.23|3636.73|3638.29|3637.99|3638.71|3638.29|3636.5|3636.09|427
1757558400000|2025-09-11 02:40:00|3638.39|3638.09|3636.27|3635.97|3639.23|3638.74|3636.2|3635.9|425
1757558700000|2025-09-11 02:45:00|3636.31|3636.01|3638.66|3638.16|3638.76|3638.26|3634.22|3633.9|627
1757559000000|2025-09-11 02:50:00|3638.64|3638.14|3638.25|3637.75|3639.49|3638.99|3637.5|3637|474
1757559300000|2025-09-11 02:55:00|3638.22|3637.72|3637.89|3637.39|3638.22|3637.72|3635.48|3635.14|568
1757559600000|2025-09-11 03:00:00|3637.97|3637.47|3636.53|3636.23|3637.97|3637.47|3635.9|3635.4|526
1757559900000|2025-09-11 03:05:00|3636.63|3636.33|3632.68|3632.18|3637.3|3636.86|3632.37|3631.87|500
1757560200000|2025-09-11 03:10:00|3632.63|3632.13|3634.57|3634.27|3636|3635.5|3632.55|3632.05|670
1757560500000|2025-09-11 03:15:00|3634.58|3634.28|3634.38|3634.08|3636.07|3635.57|3633.19|3632.85|574
1757560800000|2025-09-11 03:20:00|3634.41|3634.11|3634.86|3634.36|3635.64|3635.2|3633.6|3633.1|480
1757561100000|2025-09-11 03:25:00|3634.87|3634.37|3633.66|3633.36|3635.7|3635.4|3633.5|3633.19|352
1757561400000|2025-09-11 03:30:00|3633.63|3633.33|3633.1|3632.6|3634.15|3633.65|3631.92|3631.42|554
1757561700000|2025-09-11 03:35:00|3633.06|3632.56|3633.95|3633.45|3634.14|3633.64|3631.91|3631.41|384
1757562000000|2025-09-11 03:40:00|3633.96|3633.46|3631.32|3631.02|3633.98|3633.48|3630.61|3630.11|430
1757562300000|2025-09-11 03:45:00|3631.3|3631|3632.08|3631.58|3632.96|3632.46|3630.06|3629.76|763
1757562600000|2025-09-11 03:50:00|3632.1|3631.6|3632.95|3632.45|3633.58|3633.09|3631.58|3631.2|627
1757562900000|2025-09-11 03:55:00|3632.96|3632.46|3632.16|3631.66|3633.06|3632.56|3631.9|3631.56|374
1757563200000|2025-09-11 04:00:00|3632.15|3631.65|3633.69|3633.19|3633.9|3633.4|3632.15|3631.65|347
1757563500000|2025-09-11 04:05:00|3633.74|3633.24|3634.11|3633.61|3634.4|3633.9|3633.1|3632.8|315
1757563800000|2025-09-11 04:10:00|3634.15|3633.65|3634.33|3633.83|3634.85|3634.38|3633.62|3633.18|309
1757564100000|2025-09-11 04:15:00|3634.32|3633.82|3634.21|3633.91|3634.59|3634.11|3633.71|3633.25|220
1757564400000|2025-09-11 04:20:00|3634.04|3633.74|3632.99|3632.69|3634.42|3634.12|3632.99|3632.5|207
1757564700000|2025-09-11 04:25:00|3632.85|3632.35|3633.44|3632.94|3633.64|3633.29|3632.6|3632.3|230
1757565000000|2025-09-11 04:30:00|3633.5|3633|3633.8|3633.5|3634.59|3634.09|3633.46|3633|247
1757565300000|2025-09-11 04:35:00|3633.84|3633.54|3631.95|3631.45|3633.84|3633.54|3631.78|3631.28|261
1757565600000|2025-09-11 04:40:00|3631.93|3631.43|3632.23|3631.73|3633.14|3632.64|3630.26|3629.76|419
1757565900000|2025-09-11 04:45:00|3632.2|3631.7|3630.57|3630.27|3632.32|3631.82|3630.57|3630.27|261
1757566200000|2025-09-11 04:50:00|3630.61|3630.31|3632.35|3631.85|3632.35|3631.89|3630.47|3630.11|221
1757566500000|2025-09-11 04:55:00|3632.36|3631.86|3630.94|3630.44|3632.65|3632.16|3630.71|3630.21|253
1757566800000|2025-09-11 05:00:00|3630.93|3630.43|3631.75|3631.25|3632|3631.5|3630.05|3629.7|402
1757567100000|2025-09-11 05:05:00|3631.67|3631.17|3630.5|3630.2|3631.67|3631.17|3629.9|3629.51|438
1757567400000|2025-09-11 05:10:00|3630.49|3630.19|3630.75|3630.45|3631.02|3630.52|3629.84|3629.54|483
1757567700000|2025-09-11 05:15:00|3630.88|3630.38|3630.14|3629.64|3631.42|3630.92|3629.85|3629.55|589
1757568000000|2025-09-11 05:20:00|3630.18|3629.88|3630.63|3630.13|3630.92|3630.42|3629.84|3629.37|277
1757568300000|2025-09-11 05:25:00|3630.67|3630.17|3631.51|3631.21|3632.2|3631.75|3629.89|3629.39|339
1757568600000|2025-09-11 05:30:00|3631.54|3631.24|3630.98|3630.48|3631.67|3631.31|3625.35|3624.85|1227
1757568900000|2025-09-11 05:35:00|3630.95|3630.45|3633.13|3632.63|3633.75|3633.25|3630.8|3630.31|904
1757569200000|2025-09-11 05:40:00|3633.24|3632.74|3630.13|3629.63|3633.67|3633.27|3629.97|3629.47|744
1757569500000|2025-09-11 05:45:00|3629.93|3629.43|3629.11|3628.61|3629.95|3629.45|3627.72|3627.22|795
1757569800000|2025-09-11 05:50:00|3629.13|3628.63|3626.39|3625.89|3629.99|3629.49|3626.1|3625.6|945
1757570100000|2025-09-11 05:55:00|3626.37|3625.87|3625.7|3625.2|3628.5|3628.02|3623.53|3623.05|1338
1757570400000|2025-09-11 06:00:00|3625.66|3625.16|3626.68|3626.38|3628.43|3627.93|3622.93|3622.63|1087
1757570700000|2025-09-11 06:05:00|3626.7|3626.4|3632.34|3631.84|3632.9|3632.4|3626.43|3626.03|943
1757571000000|2025-09-11 06:10:00|3632.36|3631.86|3632.49|3631.99|3633.97|3633.47|3631.85|3631.35|794
1757571300000|2025-09-11 06:15:00|3632.55|3632.05|3633.04|3632.54|3633.58|3633.08|3631.28|3630.91|709
1757571600000|2025-09-11 06:20:00|3632.88|3632.38|3632.63|3632.13|3634.81|3634.37|3632.01|3631.55|636
1757571900000|2025-09-11 06:25:00|3632.65|3632.15|3633.65|3633.15|3634.72|3634.25|3631.73|3631.34|558
1757572200000|2025-09-11 06:30:00|3633.67|3633.17|3634.32|3633.82|3634.87|3634.39|3632.2|3631.7|855
1757572500000|2025-09-11 06:35:00|3634.31|3633.81|3634.38|3633.88|3636.07|3635.64|3633.24|3632.76|659
1757572800000|2025-09-11 06:40:00|3634.37|3633.87|3636.83|3636.33|3637.74|3637.24|3634.12|3633.62|659
1757573100000|2025-09-11 06:45:00|3636.93|3636.43|3635.82|3635.32|3638.47|3637.97|3635.78|3635.28|782
1757573400000|2025-09-11 06:50:00|3635.83|3635.33|3635.52|3635.02|3636.65|3636.2|3634.98|3634.59|606
1757573700000|2025-09-11 06:55:00|3635.46|3634.96|3633.87|3633.37|3635.48|3634.98|3632.65|3632.15|811
1757574000000|2025-09-11 07:00:00|3633.61|3633.11|3630|3629.7|3633.97|3633.47|3628.82|3628.51|1109
1757574300000|2025-09-11 07:05:00|3629.99|3629.69|3626.59|3626.29|3630.72|3630.37|3625.95|3625.6|1093
1757574600000|2025-09-11 07:10:00|3626.78|3626.28|3627.74|3627.24|3630.33|3629.89|3626.46|3626.16|925
1757574900000|2025-09-11 07:15:00|3627.73|3627.23|3625.68|3625.38|3629.17|3628.74|3624.55|3624.14|982
1757575200000|2025-09-11 07:20:00|3625.87|3625.37|3628.06|3627.56|3628.09|3627.69|3625.58|3625.28|591
1757575500000|2025-09-11 07:25:00|3628.01|3627.51|3626.57|3626.07|3631.14|3630.64|3625.91|3625.46|963
1757575800000|2025-09-11 07:30:00|3626.55|3626.05|3627.18|3626.68|3628.08|3627.58|3624.11|3623.61|1049
1757576100000|2025-09-11 07:35:00|3627.14|3626.64|3628.6|3628.3|3629.04|3628.54|3626.23|3625.73|653
1757576400000|2025-09-11 07:40:00|3628.57|3628.27|3628.23|3627.93|3629.83|3629.37|3627.98|3627.52|544
1757576700000|2025-09-11 07:45:00|3628.19|3627.89|3628.69|3628.39|3628.72|3628.42|3626.86|3626.36|512
1757577000000|2025-09-11 07:50:00|3628.73|3628.43|3628.31|3627.81|3629.33|3628.93|3626.89|3626.39|505
1757577300000|2025-09-11 07:55:00|3628.26|3627.76|3630.08|3629.58|3630.4|3629.9|3627.8|3627.5|546
1757577600000|2025-09-11 08:00:00|3630.13|3629.83|3631.86|3631.56|3632.1|3631.68|3629.59|3629.09|650
1757577900000|2025-09-11 08:05:00|3631.82|3631.52|3630.5|3630|3632.02|3631.55|3629.44|3629.14|578
1757578200000|2025-09-11 08:10:00|3630.51|3630.01|3629.72|3629.22|3630.71|3630.21|3627.38|3626.88|620
1757578500000|2025-09-11 08:15:00|3629.76|3629.26|3629.94|3629.64|3630.4|3630.09|3629.08|3628.6|350
1757578800000|2025-09-11 08:20:00|3629.96|3629.66|3630.23|3629.93|3630.42|3630.12|3629.42|3629.12|220
1757579100000|2025-09-11 08:25:00|3630.29|3629.99|3629.49|3629.19|3630.42|3630.02|3629.1|3628.6|281
1757579400000|2025-09-11 08:30:00|3629.43|3629.13|3627.99|3627.69|3629.87|3629.38|3627.23|3626.76|523
1757579700000|2025-09-11 08:35:00|3628|3627.7|3627.77|3627.27|3628.31|3627.81|3626.56|3626.26|497
1757580000000|2025-09-11 08:40:00|3627.76|3627.26|3626.98|3626.68|3628.49|3628.14|3626.83|3626.53|377
1757580300000|2025-09-11 08:45:00|3627.02|3626.72|3628.09|3627.79|3628.47|3628.05|3626.5|3626.08|565
1757580600000|2025-09-11 08:50:00|3628.16|3627.86|3629.35|3629.05|3630.76|3630.46|3627.85|3627.55|447
1757580900000|2025-09-11 08:55:00|3629.27|3628.97|3626.8|3626.3|3629.52|3629.22|3625.84|3625.34|798
1757581200000|2025-09-11 09:00:00|3626.81|3626.31|3623.46|3623.16|3626.83|3626.33|3622.49|3622.19|943
1757581500000|2025-09-11 09:05:00|3623.45|3623.15|3621.95|3621.45|3624.16|3623.72|3621.81|3621.31|761
1757581800000|2025-09-11 09:10:00|3621.94|3621.44|3619.16|3618.66|3623.6|3623.1|3618.75|3618.26|1043
1757582100000|2025-09-11 09:15:00|3618.99|3618.49|3618.35|3618.05|3619.57|3619.27|3614.54|3614.09|1828
1757582400000|2025-09-11 09:20:00|3618.36|3618.06|3618.28|3617.78|3619.56|3619.06|3617.23|3616.86|896
1757582700000|2025-09-11 09:25:00|3618.26|3617.76|3617.51|3617.21|3619.21|3618.78|3617.46|3617.11|671
1757583000000|2025-09-11 09:30:00|3617.46|3617.16|3619.78|3619.48|3621.08|3620.78|3617.34|3617.04|698
1757583300000|2025-09-11 09:35:00|3619.63|3619.33|3619.56|3619.26|3620.54|3620.22|3618.7|3618.2|719
1757583600000|2025-09-11 09:40:00|3619.53|3619.23|3619.79|3619.29|3620.09|3619.79|3618.48|3618.1|436
1757583900000|2025-09-11 09:45:00|3619.8|3619.3|3622.67|3622.17|3623.23|3622.81|3619.34|3618.84|649
1757584200000|2025-09-11 09:50:00|3622.57|3622.07|3621.91|3621.41|3622.66|3622.36|3620.94|3620.64|699
1757584500000|2025-09-11 09:55:00|3621.64|3621.34|3621.88|3621.58|3621.89|3621.58|3620.27|3619.94|458
1757584800000|2025-09-11 10:00:00|3621.96|3621.66|3621.03|3620.53|3622.12|3621.82|3620.37|3619.87|550
1757585100000|2025-09-11 10:05:00|3621.08|3620.58|3621.82|3621.52|3621.87|3621.57|3619.94|3619.44|594
1757585400000|2025-09-11 10:10:00|3621.86|3621.56|3622.32|3622.02|3622.93|3622.43|3621.09|3620.59|466
1757585700000|2025-09-11 10:15:00|3622.28|3621.98|3622.94|3622.44|3623.2|3622.7|3621.56|3621.14|339
1757586000000|2025-09-11 10:20:00|3622.96|3622.46|3622.84|3622.34|3624.27|3623.77|3622.19|3621.87|550
1757586300000|2025-09-11 10:25:00|3622.76|3622.26|3621.09|3620.59|3622.92|3622.42|3620.67|3620.31|534
1757586600000|2025-09-11 10:30:00|3621|3620.5|3621.88|3621.58|3621.94|3621.64|3619.97|3619.52|603
1757586900000|2025-09-11 10:35:00|3621.9|3621.6|3623.45|3622.95|3625.26|3624.96|3621.87|3621.57|618
1757587200000|2025-09-11 10:40:00|3623.17|3622.87|3622.67|3622.17|3623.49|3623.09|3620.16|3619.86|552
1757587500000|2025-09-11 10:45:00|3622.72|3622.22|3623.68|3623.18|3623.75|3623.45|3622.44|3622.03|371
1757587800000|2025-09-11 10:50:00|3623.77|3623.27|3622.98|3622.68|3624.4|3623.9|3622.49|3622.05|553
1757588100000|2025-09-11 10:55:00|3623.27|3622.97|3622.32|3621.82|3623.39|3622.97|3621.04|3620.54|492
1757588400000|2025-09-11 11:00:00|3622.11|3621.61|3621.45|3620.95|3622.33|3621.87|3620.63|3620.27|623
1757588700000|2025-09-11 11:05:00|3621.38|3620.88|3620.92|3620.62|3622.33|3621.85|3620.32|3619.87|540
1757589000000|2025-09-11 11:10:00|3620.93|3620.42|3620.93|3620.43|3621.38|3620.9|3619.91|3619.54|638
1757589300000|2025-09-11 11:15:00|3620.91|3620.41|3620.9|3620.6|3621.55|3621.22|3620.43|3620.09|399
1757589600000|2025-09-11 11:20:00|3620.5|3620.2|3620.86|3620.56|3621.81|3621.51|3619.98|3619.48|332
1757589900000|2025-09-11 11:25:00|3620.83|3620.53|3621.53|3621.23|3621.58|3621.28|3620.26|3619.96|368
1757590200000|2025-09-11 11:30:00|3621.55|3621.25|3620.79|3620.29|3621.85|3621.45|3619.58|3619.28|492
1757590500000|2025-09-11 11:35:00|3620.73|3620.23|3618.75|3618.45|3620.79|3620.45|3618.11|3617.81|548
1757590800000|2025-09-11 11:40:00|3618.37|3618.07|3616.33|3615.83|3618.9|3618.51|3615.73|3615.36|821
1757591100000|2025-09-11 11:45:00|3616.32|3615.82|3616.99|3616.49|3618.64|3618.34|3615.95|3615.53|714
1757591400000|2025-09-11 11:50:00|3617.04|3616.54|3617.59|3617.29|3617.96|3617.5|3616.51|3616.21|659
1757591700000|2025-09-11 11:55:00|3617.7|3617.4|3617.34|3616.84|3618.59|3618.12|3616.34|3615.84|613
1757592000000|2025-09-11 12:00:00|3617.24|3616.94|3618.92|3618.62|3619.6|3619.26|3616.83|3616.53|770
1757592300000|2025-09-11 12:05:00|3618.99|3618.69|3619.2|3618.7|3620.7|3620.4|3618.73|3618.27|819
1757592600000|2025-09-11 12:10:00|3619.1|3618.6|3620.18|3619.68|3620.45|3620.05|3617.62|3617.32|604
1757592900000|2025-09-11 12:15:00|3620.17|3619.87|3619.41|3619.11|3620.91|3620.41|3618.01|3617.64|817
1757593200000|2025-09-11 12:20:00|3619.45|3619.15|3624.58|3624.08|3626.84|3626.34|3619.45|3619.15|1459
1757593500000|2025-09-11 12:25:00|3624.47|3623.97|3625.61|3622.65|3625.61|3624.33|3621.67|3621.3|1004
1757593800000|2025-09-11 12:30:00|3626.35|3622.63|3639.01|3638.51|3640.9|3640.4|3614.59|3611.51|3297
1757594100000|2025-09-11 12:35:00|3639.11|3638.61|3638.96|3638.46|3644.26|3643.94|3636.7|3636.33|2810
1757594400000|2025-09-11 12:40:00|3638.8|3638.5|3637.42|3637.12|3639.43|3639.13|3632.2|3631.77|2374
1757594700000|2025-09-11 12:45:00|3637.28|3636.98|3631.95|3631.45|3637.43|3637.13|3627.48|3627.18|2109
1757595000000|2025-09-11 12:50:00|3631.99|3631.49|3631.6|3631.1|3632.99|3632.49|3626.79|3626.29|2005
1757595300000|2025-09-11 12:55:00|3631.59|3631.09|3629.43|3628.93|3632.07|3631.77|3627.35|3626.85|1787
1757595600000|2025-09-11 13:00:00|3629.78|3629.48|3633.73|3633.23|3635.85|3635.43|3628.1|3627.6|2084
1757595900000|2025-09-11 13:05:00|3633.59|3633.09|3635.46|3635.16|3636.64|3636.17|3632.65|3632.35|1683
1757596200000|2025-09-11 13:10:00|3635.45|3635.15|3634.19|3633.89|3637.6|3637.1|3632.44|3632.01|1626
1757596500000|2025-09-11 13:15:00|3634.22|3633.92|3625.34|3625.04|3634.48|3634.18|3623.36|3623.06|1919
1757596800000|2025-09-11 13:20:00|3625.39|3625.09|3627.36|3627.06|3630.09|3629.78|3620.7|3620.27|2112
1757597100000|2025-09-11 13:25:00|3627.26|3626.96|3621.94|3621.64|3627.92|3627.46|3621.94|3621.5|1765
1757597400000|2025-09-11 13:30:00|3621.85|3621.55|3623.86|3623.36|3627.8|3627.3|3621.85|3621.55|1869
1757597700000|2025-09-11 13:35:00|3623.91|3623.41|3624.87|3624.37|3625.57|3625.1|3618.59|3618.29|2086
1757598000000|2025-09-11 13:40:00|3624.88|3624.38|3628.87|3628.37|3630.81|3630.51|3622.3|3622|1975
1757598300000|2025-09-11 13:45:00|3628.95|3628.45|3629.02|3628.72|3632.53|3632.03|3626.88|3626.58|1776
1757598600000|2025-09-11 13:50:00|3628.67|3628.37|3631.85|3631.55|3633.33|3632.83|3628.33|3627.92|1475
1757598900000|2025-09-11 13:55:00|3631.77|3631.47|3630.43|3629.93|3633.73|3633.33|3630.12|3629.69|1364
1757599200000|2025-09-11 14:00:00|3630.21|3629.71|3627.39|3626.89|3631.49|3630.99|3626.29|3625.95|1924
1757599500000|2025-09-11 14:05:00|3627.46|3626.96|3633.18|3632.88|3634.12|3633.76|3626.97|3626.66|1774
1757599800000|2025-09-11 14:10:00|3633.17|3632.67|3633.28|3632.98|3634.34|3633.85|3632.11|3631.81|1347
1757600100000|2025-09-11 14:15:00|3633.32|3632.82|3636.76|3636.26|3637.67|3637.33|3632.73|3632.23|1430
1757600400000|2025-09-11 14:20:00|3636.68|3636.18|3637.2|3636.7|3637.2|3636.7|3634.34|3633.99|1295
1757600700000|2025-09-11 14:25:00|3637.27|3636.77|3635.1|3634.8|3638.34|3637.84|3634.69|3634.39|1195
1757601000000|2025-09-11 14:30:00|3635.24|3634.94|3633.29|3632.99|3636|3635.5|3632.81|3632.51|1214
1757601300000|2025-09-11 14:35:00|3633.31|3633.01|3631.13|3630.63|3634.5|3634.2|3631.03|3630.53|1150
1757601600000|2025-09-11 14:40:00|3631.15|3630.65|3627.33|3627.03|3631.97|3631.53|3627.25|3626.77|1128
1757601900000|2025-09-11 14:45:00|3627.3|3627|3629.97|3629.67|3630.56|3630.11|3627.01|3626.71|1116
1757602200000|2025-09-11 14:50:00|3630.05|3629.75|3629.23|3628.93|3631.3|3630.83|3628.79|3628.49|972
1757602500000|2025-09-11 14:55:00|3629.13|3628.83|3629.71|3629.41|3630.64|3630.18|3628.17|3627.68|746
1757602800000|2025-09-11 15:00:00|3629.8|3629.5|3632.21|3631.71|3633.23|3632.91|3629.8|3629.5|993
1757603100000|2025-09-11 15:05:00|3632.11|3631.81|3631.45|3630.95|3634.17|3633.72|3631.38|3630.95|787
1757603400000|2025-09-11 15:10:00|3631.3|3631|3634.49|3633.99|3634.49|3633.99|3631.3|3631|738
1757603700000|2025-09-11 15:15:00|3634.29|3633.79|3636.67|3636.37|3637.19|3636.69|3634.05|3633.55|1048
1757604000000|2025-09-11 15:20:00|3636.72|3636.42|3638.91|3638.41|3639.33|3638.83|3635.99|3635.69|1188
1757604300000|2025-09-11 15:25:00|3638.78|3638.28|3636.59|3636.29|3639.08|3638.78|3636.25|3635.87|921
1757604600000|2025-09-11 15:30:00|3636.6|3636.3|3636.12|3635.82|3638.25|3637.92|3635.85|3635.55|818
1757604900000|2025-09-11 15:35:00|3635.99|3635.69|3635.04|3634.54|3636.54|3636.24|3634.02|3633.54|895
1757605200000|2025-09-11 15:40:00|3635.06|3634.56|3634.66|3634.36|3635.86|3635.36|3633.96|3633.66|644
1757605500000|2025-09-11 15:45:00|3634.71|3634.41|3632.67|3632.37|3634.71|3634.41|3632.17|3631.87|699
1757605800000|2025-09-11 15:50:00|3632.78|3632.48|3632.89|3632.39|3633.76|3633.26|3632.05|3631.75|808
1757606100000|2025-09-11 15:55:00|3632.94|3632.44|3633.48|3633.18|3633.97|3633.47|3631.5|3631|834
1757606400000|2025-09-11 16:00:00|3633.45|3633.15|3635.57|3635.27|3637.71|3637.41|3633.45|3633.15|1026
1757606700000|2025-09-11 16:05:00|3635.58|3635.28|3639.69|3639.39|3639.77|3639.44|3635.58|3635.28|910
1757607000000|2025-09-11 16:10:00|3639.66|3639.36|3640.17|3639.67|3642.29|3641.88|3639.13|3638.83|1205
1757607300000|2025-09-11 16:15:00|3640.26|3639.76|3637.65|3637.15|3641.12|3640.62|3636.92|3636.42|1133
1757607600000|2025-09-11 16:20:00|3637.63|3637.13|3638.94|3638.44|3639.37|3638.88|3636.62|3636.32|783
1757607900000|2025-09-11 16:25:00|3638.99|3638.49|3637.69|3637.19|3639.23|3638.77|3636.92|3636.6|698
1757608200000|2025-09-11 16:30:00|3637.56|3637.26|3638.1|3637.8|3638.85|3638.47|3636.63|3636.25|723
1757608500000|2025-09-11 16:35:00|3638.13|3637.83|3636.11|3635.81|3639.62|3639.12|3636.11|3635.81|736
1757608800000|2025-09-11 16:40:00|3636.02|3635.72|3635.7|3635.4|3637.74|3637.24|3634.74|3634.44|789
1757609100000|2025-09-11 16:45:00|3635.68|3635.38|3636.47|3635.97|3636.75|3636.25|3633.97|3633.67|634
1757609400000|2025-09-11 16:50:00|3636.58|3636.08|3636.65|3636.35|3637.28|3636.9|3635.51|3635.08|613
1757609700000|2025-09-11 16:55:00|3636.43|3636.13|3636.53|3636.23|3637.66|3637.19|3635.86|3635.46|512
1757610000000|2025-09-11 17:00:00|3636.58|3636.28|3633.8|3633.5|3636.79|3636.49|3632.98|3632.68|670
1757610300000|2025-09-11 17:05:00|3633.81|3633.51|3633.88|3633.58|3635.45|3634.95|3633.61|3633.31|702
1757610600000|2025-09-11 17:10:00|3633.87|3633.57|3633.49|3632.99|3634.75|3634.25|3632.26|3631.76|831
1757610900000|2025-09-11 17:15:00|3633.5|3633|3634.9|3634.6|3635.61|3635.31|3633.31|3632.97|610
1757611200000|2025-09-11 17:20:00|3634.87|3634.57|3635.75|3635.25|3636.05|3635.61|3634.14|3633.65|484
1757611500000|2025-09-11 17:25:00|3635.56|3635.26|3635.1|3634.8|3636.44|3636.13|3634.39|3634.09|671
1757611800000|2025-09-11 17:30:00|3635.17|3634.87|3636.28|3635.98|3636.92|3636.48|3634.64|3634.34|669
1757612100000|2025-09-11 17:35:00|3636.27|3635.97|3636.23|3635.73|3636.8|3636.32|3635.41|3635.11|488
1757612400000|2025-09-11 17:40:00|3636.22|3635.72|3635.03|3634.73|3636.51|3636.11|3634.58|3634.28|449
1757612700000|2025-09-11 17:45:00|3635.01|3634.71|3634.8|3634.5|3635.92|3635.42|3633.62|3633.19|443
1757613000000|2025-09-11 17:50:00|3634.77|3634.47|3635.98|3635.68|3636.46|3636.16|3634.67|3634.37|364
1757613300000|2025-09-11 17:55:00|3635.99|3635.69|3635.47|3634.97|3635.99|3635.69|3634.97|3634.67|316
1757613600000|2025-09-11 18:00:00|3635.5|3635|3636.07|3635.77|3636.58|3636.13|3635.29|3634.81|349
1757613900000|2025-09-11 18:05:00|3636.23|3635.73|3637.08|3636.58|3637.33|3636.86|3636.07|3635.73|424
1757614200000|2025-09-11 18:10:00|3637.06|3636.56|3634.86|3634.36|3637.45|3637.01|3634.1|3633.8|539
1757614500000|2025-09-11 18:15:00|3634.85|3634.35|3633.07|3632.77|3635.28|3634.84|3632.81|3632.51|491
1757614800000|2025-09-11 18:20:00|3633.01|3632.71|3633.91|3633.61|3635.09|3634.65|3632.96|3632.66|370
1757615100000|2025-09-11 18:25:00|3633.84|3633.54|3632.42|3632.12|3633.88|3633.58|3632.31|3632.01|438
1757615400000|2025-09-11 18:30:00|3632.37|3632.07|3631.69|3631.39|3632.66|3632.26|3630.72|3630.28|677
1757615700000|2025-09-11 18:35:00|3631.68|3631.38|3632.88|3632.58|3633.23|3632.83|3631.35|3631.05|542
1757616000000|2025-09-11 18:40:00|3632.8|3632.5|3632.42|3632.12|3633.34|3632.86|3631.65|3631.35|385
1757616300000|2025-09-11 18:45:00|3632.4|3632.1|3632.82|3632.52|3632.94|3632.53|3632.11|3631.73|343
1757616600000|2025-09-11 18:50:00|3632.81|3632.51|3633.45|3632.95|3634|3633.57|3632.42|3631.96|440
1757616900000|2025-09-11 18:55:00|3633.46|3632.96|3632.53|3632.23|3633.57|3633.2|3632.35|3631.91|527
1757617200000|2025-09-11 19:00:00|3632.57|3632.27|3634.19|3633.89|3634.39|3634.09|3632.51|3632.17|437
1757617500000|2025-09-11 19:05:00|3634.21|3633.91|3635.76|3635.46|3636.45|3636.1|3633.99|3633.69|429
1757617800000|2025-09-11 19:10:00|3635.77|3635.47|3634.81|3634.51|3636.06|3635.76|3634.22|3633.92|446
1757618100000|2025-09-11 19:15:00|3634.77|3634.47|3635.88|3635.58|3635.95|3635.65|3634|3633.64|364
1757618400000|2025-09-11 19:20:00|3635.93|3635.63|3636.11|3635.81|3637.27|3636.97|3635.67|3635.22|462
1757618700000|2025-09-11 19:25:00|3636.09|3635.79|3634.85|3634.55|3636.15|3635.79|3634.2|3633.9|323
1757619000000|2025-09-11 19:30:00|3634.83|3634.53|3636.2|3635.9|3636.62|3636.32|3634.46|3634.16|387
1757619300000|2025-09-11 19:35:00|3636.18|3635.88|3637.01|3636.71|3637.69|3637.39|3636.16|3635.86|343
1757619600000|2025-09-11 19:40:00|3637.09|3636.79|3636.58|3636.28|3637.65|3637.35|3636.49|3635.99|383
1757619900000|2025-09-11 19:45:00|3636.7|3636.4|3637.01|3636.71|3637.76|3637.46|3636.5|3636.06|387
1757620200000|2025-09-11 19:50:00|3636.99|3636.69|3636.39|3636.09|3637.65|3637.35|3636.39|3636.09|335
1757620500000|2025-09-11 19:55:00|3636.41|3636.11|3637.2|3636.9|3637.42|3637.12|3636|3635.58|433
1757620800000|2025-09-11 20:00:00|3637.13|3636.7|3636.88|3636.58|3637.57|3637.21|3636.3|3635.97|264
1757621100000|2025-09-11 20:05:00|3636.79|3636.49|3636.92|3636.62|3638.13|3637.76|3636.69|3636.39|206
1757621400000|2025-09-11 20:10:00|3636.93|3636.43|3636.4|3635.9|3636.93|3636.48|3635.38|3634.94|244
1757621700000|2025-09-11 20:15:00|3636.44|3635.94|3636.16|3635.66|3636.54|3636.04|3636.01|3635.59|98
1757622000000|2025-09-11 20:20:00|3636.18|3635.68|3636.23|3635.73|3636.55|3636.05|3635.81|3635.31|124
1757622300000|2025-09-11 20:25:00|3636.25|3635.75|3635.24|3634.74|3636.46|3635.99|3634.97|3634.53|131
1757622600000|2025-09-11 20:30:00|3635.23|3634.73|3634.35|3633.85|3635.47|3635.14|3634.02|3633.52|174
1757622900000|2025-09-11 20:35:00|3634.42|3633.92|3634.34|3633.84|3634.81|3634.41|3634.02|3633.72|103
1757623200000|2025-09-11 20:40:00|3634.07|3633.77|3634.01|3633.51|3634.33|3633.91|3633.74|3633.28|149
1757623500000|2025-09-11 20:45:00|3634|3633.5|3634.45|3633.95|3634.93|3634.57|3633.65|3633.15|148
1757623800000|2025-09-11 20:50:00|3634.43|3633.93|3634.15|3633.65|3634.84|3634.34|3633.81|3633.31|159
1757624100000|2025-09-11 20:55:00|3634.12|3633.62|3634.52|3634.02|3634.6|3634.1|3633.34|3632.84|172
1757628000000|2025-09-11 22:00:00|3635.08|3634.58|3636.09|3635.59|3636.7|3636.2|3634.8|3634.3|124
1757628300000|2025-09-11 22:05:00|3636.12|3635.62|3636.29|3635.79|3636.44|3635.94|3635.6|3635.1|106
1757628600000|2025-09-11 22:10:00|3636.39|3635.89|3637.09|3636.59|3637.21|3636.71|3635.68|3635.18|132
1757628900000|2025-09-11 22:15:00|3637.57|3637.07|3636.82|3636.32|3637.91|3637.41|3636.69|3636.19|124
1757629200000|2025-09-11 22:20:00|3636.86|3636.36|3637.92|3637.42|3638.84|3638.34|3636.86|3636.36|133
1757629500000|2025-09-11 22:25:00|3637.91|3637.41|3637.17|3636.67|3638.2|3637.7|3637.12|3636.62|83
1757629800000|2025-09-11 22:30:00|3637.16|3636.66|3635.88|3635.38|3637.28|3636.78|3635.69|3635.19|151
1757630100000|2025-09-11 22:35:00|3636.04|3635.54|3636.71|3636.21|3636.71|3636.21|3635.76|3635.26|99
1757630400000|2025-09-11 22:40:00|3636.46|3635.96|3635.5|3635|3636.55|3636.05|3635.45|3634.95|99
1757630700000|2025-09-11 22:45:00|3635.47|3634.97|3634.67|3634.17|3635.78|3635.28|3633.26|3632.76|218
1757631000000|2025-09-11 22:50:00|3634.49|3633.99|3634.91|3634.41|3635.2|3634.7|3634.31|3633.86|98
1757631300000|2025-09-11 22:55:00|3634.85|3634.35|3635.32|3634.82|3635.65|3635.15|3634.55|3634.05|86
1757631600000|2025-09-11 23:00:00|3635.39|3634.89|3635.71|3635.21|3636.62|3636.12|3635.05|3634.7|180
1757631900000|2025-09-11 23:05:00|3635.67|3635.17|3635|3634.5|3635.85|3635.35|3634.61|3634.11|139
1757632200000|2025-09-11 23:10:00|3634.85|3634.35|3634.33|3633.83|3634.85|3634.35|3633.29|3632.79|138
1757632500000|2025-09-11 23:15:00|3634.3|3633.8|3634.88|3634.38|3635.02|3634.52|3633.8|3633.3|84
1757632800000|2025-09-11 23:20:00|3634.98|3634.48|3635.85|3635.35|3635.96|3635.46|3634.62|3634.12|65
1757633100000|2025-09-11 23:25:00|3635.8|3635.3|3635.88|3635.38|3635.93|3635.43|3634.59|3634.09|119
1757633400000|2025-09-11 23:30:00|3635.83|3635.33|3634.79|3634.29|3636.38|3635.88|3634.6|3634.29|222
1757633700000|2025-09-11 23:35:00|3634.72|3634.22|3635.76|3635.26|3635.91|3635.41|3634.48|3633.98|69
1757634000000|2025-09-11 23:40:00|3635.77|3635.27|3635.24|3634.74|3636|3635.5|3634.68|3634.18|72
1757634300000|2025-09-11 23:45:00|3635.29|3634.79|3633.36|3632.86|3635.29|3634.79|3632.96|3632.46|159
1757634600000|2025-09-11 23:50:00|3633.26|3632.76|3632.45|3631.95|3633.62|3633.12|3632.18|3631.68|190
1757634900000|2025-09-11 23:55:00|3632.35|3631.85|3632.18|3631.68|3633.33|3632.83|3631.48|3630.98|208
1757548800000|2025-09-11 00:00:00|3645.07|3644.77|3646.06|3645.76|3646.7|3646.2|3644.93|3644.43|393
1757549100000|2025-09-11 00:05:00|3646.07|3645.77|3645.68|3645.38|3646.6|3646.11|3645|3644.58|547
1757549400000|2025-09-11 00:10:00|3645.67|3645.37|3647.04|3646.54|3647.1|3646.6|3644.76|3644.46|361
1757549700000|2025-09-11 00:15:00|3647.29|3646.79|3645.59|3645.09|3647.62|3647.12|3644.59|3644.15|335
1757550000000|2025-09-11 00:20:00|3645.58|3645.08|3645.14|3644.84|3645.86|3645.38|3644.38|3644.08|325
1757550300000|2025-09-11 00:25:00|3645.15|3644.85|3645.92|3645.62|3646.73|3646.32|3645.02|3644.58|249
1757550600000|2025-09-11 00:30:00|3646.05|3645.55|3644.84|3644.34|3646.78|3646.35|3644.78|3644.28|431
1757550900000|2025-09-11 00:35:00|3644.91|3644.41|3644.57|3644.07|3645.74|3645.24|3644.02|3643.55|401
1757551200000|2025-09-11 00:40:00|3644.52|3644.02|3645.67|3645.17|3646.2|3645.72|3644.18|3643.68|488
1757551500000|2025-09-11 00:45:00|3645.66|3645.16|3644.34|3643.84|3646.09|3645.79|3643.97|3643.47|470
1757551800000|2025-09-11 00:50:00|3643.99|3643.49|3643.62|3643.12|3644.84|3644.34|3643.03|3642.53|328
1757552100000|2025-09-11 00:55:00|3643.55|3643.05|3644.06|3643.76|3644.54|3644.14|3643.31|3643.01|216
1757552400000|2025-09-11 01:00:00|3644.1|3643.8|3644.04|3643.54|3646.43|3646.13|3643.04|3642.54|632
1757552700000|2025-09-11 01:05:00|3644.01|3643.51|3646.25|3645.75|3646.35|3646.05|3644.01|3643.51|402
1757553000000|2025-09-11 01:10:00|3646.3|3645.8|3646.76|3646.26|3648.22|3647.72|3646.3|3645.8|365
1757553300000|2025-09-11 01:15:00|3646.65|3646.15|3645.73|3645.23|3647.09|3646.68|3645.63|3645.13|304
1757553600000|2025-09-11 01:20:00|3645.5|3645|3647.52|3647.22|3647.87|3647.46|3644.87|3644.4|399
1757553900000|2025-09-11 01:25:00|3647.62|3647.32|3648.93|3648.43|3649.12|3648.62|3646.18|3645.68|713
1757554200000|2025-09-11 01:30:00|3648.88|3648.38|3646.9|3646.4|3649.57|3649.07|3646.44|3645.94|596
1757554500000|2025-09-11 01:35:00|3646.81|3646.31|3644.49|3643.99|3646.81|3646.31|3643.78|3643.45|619
1757554800000|2025-09-11 01:40:00|3644.46|3643.96|3643.44|3642.94|3645.52|3645.02|3643.01|3642.71|466
1757555100000|2025-09-11 01:45:00|3643.37|3642.87|3641.62|3641.12|3644.29|3643.79|3641.07|3640.57|623
1757555400000|2025-09-11 01:50:00|3641.63|3641.13|3642.26|3641.76|3643.17|3642.74|3641.49|3640.99|387
1757555700000|2025-09-11 01:55:00|3642.15|3641.65|3641.25|3640.75|3642.6|3642.11|3640.1|3639.67|454
1757556000000|2025-09-11 02:00:00|3641.31|3640.81|3642.64|3642.34|3642.74|3642.36|3640.04|3639.54|528
1757556300000|2025-09-11 02:05:00|3642.93|3642.43|3643.81|3643.31|3643.81|3643.31|3642.42|3642.11|303
1757556600000|2025-09-11 02:10:00|3643.83|3643.33|3642.6|3642.1|3643.9|3643.4|3641.79|3641.29|330
1757556900000|2025-09-11 02:15:00|3642.56|3642.06|3640.25|3639.75|3642.65|3642.15|3640.23|3639.73|273
1757557200000|2025-09-11 02:20:00|3640.27|3639.77|3639.42|3638.92|3640.78|3640.28|3638.92|3638.42|347
1757557500000|2025-09-11 02:25:00|3639.4|3638.9|3638.52|3638.02|3639.45|3639.02|3637.89|3637.48|369
1757557800000|2025-09-11 02:30:00|3638.66|3638.16|3637.21|3636.71|3638.66|3638.16|3635.89|3635.59|666
1757558100000|2025-09-11 02:35:00|3637.23|3636.73|3638.29|3637.99|3638.71|3638.29|3636.5|3636.09|427
1757558400000|2025-09-11 02:40:00|3638.39|3638.09|3636.27|3635.97|3639.23|3638.74|3636.2|3635.9|425
1757558700000|2025-09-11 02:45:00|3636.31|3636.01|3638.66|3638.16|3638.76|3638.26|3634.22|3633.9|627
1757559000000|2025-09-11 02:50:00|3638.64|3638.14|3638.25|3637.75|3639.49|3638.99|3637.5|3637|474
1757559300000|2025-09-11 02:55:00|3638.22|3637.72|3637.89|3637.39|3638.22|3637.72|3635.48|3635.14|568
1757559600000|2025-09-11 03:00:00|3637.97|3637.47|3636.53|3636.23|3637.97|3637.47|3635.9|3635.4|526
1757559900000|2025-09-11 03:05:00|3636.63|3636.33|3632.68|3632.18|3637.3|3636.86|3632.37|3631.87|500
1757560200000|2025-09-11 03:10:00|3632.63|3632.13|3634.57|3634.27|3636|3635.5|3632.55|3632.05|670
1757560500000|2025-09-11 03:15:00|3634.58|3634.28|3634.38|3634.08|3636.07|3635.57|3633.19|3632.85|574
1757560800000|2025-09-11 03:20:00|3634.41|3634.11|3634.86|3634.36|3635.64|3635.2|3633.6|3633.1|480
1757561100000|2025-09-11 03:25:00|3634.87|3634.37|3633.66|3633.36|3635.7|3635.4|3633.5|3633.19|352
1757561400000|2025-09-11 03:30:00|3633.63|3633.33|3633.1|3632.6|3634.15|3633.65|3631.92|3631.42|554
1757561700000|2025-09-11 03:35:00|3633.06|3632.56|3633.95|3633.45|3634.14|3633.64|3631.91|3631.41|384
1757562000000|2025-09-11 03:40:00|3633.96|3633.46|3631.32|3631.02|3633.98|3633.48|3630.61|3630.11|430
1757562300000|2025-09-11 03:45:00|3631.3|3631|3632.08|3631.58|3632.96|3632.46|3630.06|3629.76|763
1757562600000|2025-09-11 03:50:00|3632.1|3631.6|3632.95|3632.45|3633.58|3633.09|3631.58|3631.2|627
1757562900000|2025-09-11 03:55:00|3632.96|3632.46|3632.16|3631.66|3633.06|3632.56|3631.9|3631.56|374
1757563200000|2025-09-11 04:00:00|3632.15|3631.65|3633.69|3633.19|3633.9|3633.4|3632.15|3631.65|347
1757563500000|2025-09-11 04:05:00|3633.74|3633.24|3634.11|3633.61|3634.4|3633.9|3633.1|3632.8|315
1757563800000|2025-09-11 04:10:00|3634.15|3633.65|3634.33|3633.83|3634.85|3634.38|3633.62|3633.18|309
1757564100000|2025-09-11 04:15:00|3634.32|3633.82|3634.21|3633.91|3634.59|3634.11|3633.71|3633.25|220
1757564400000|2025-09-11 04:20:00|3634.04|3633.74|3632.99|3632.69|3634.42|3634.12|3632.99|3632.5|207
1757564700000|2025-09-11 04:25:00|3632.85|3632.35|3633.44|3632.94|3633.64|3633.29|3632.6|3632.3|230
1757565000000|2025-09-11 04:30:00|3633.5|3633|3633.8|3633.5|3634.59|3634.09|3633.46|3633|247
1757565300000|2025-09-11 04:35:00|3633.84|3633.54|3631.95|3631.45|3633.84|3633.54|3631.78|3631.28|261
1757565600000|2025-09-11 04:40:00|3631.93|3631.43|3632.23|3631.73|3633.14|3632.64|3630.26|3629.76|419
1757565900000|2025-09-11 04:45:00|3632.2|3631.7|3630.57|3630.27|3632.32|3631.82|3630.57|3630.27|261
1757566200000|2025-09-11 04:50:00|3630.61|3630.31|3632.35|3631.85|3632.35|3631.89|3630.47|3630.11|221
1757566500000|2025-09-11 04:55:00|3632.36|3631.86|3630.94|3630.44|3632.65|3632.16|3630.71|3630.21|253
1757566800000|2025-09-11 05:00:00|3630.93|3630.43|3631.75|3631.25|3632|3631.5|3630.05|3629.7|402
1757567100000|2025-09-11 05:05:00|3631.67|3631.17|3630.5|3630.2|3631.67|3631.17|3629.9|3629.51|438
1757567400000|2025-09-11 05:10:00|3630.49|3630.19|3630.75|3630.45|3631.02|3630.52|3629.84|3629.54|483
1757567700000|2025-09-11 05:15:00|3630.88|3630.38|3630.14|3629.64|3631.42|3630.92|3629.85|3629.55|589
1757568000000|2025-09-11 05:20:00|3630.18|3629.88|3630.63|3630.13|3630.92|3630.42|3629.84|3629.37|277
1757568300000|2025-09-11 05:25:00|3630.67|3630.17|3631.51|3631.21|3632.2|3631.75|3629.89|3629.39|339
1757568600000|2025-09-11 05:30:00|3631.54|3631.24|3630.98|3630.48|3631.67|3631.31|3625.35|3624.85|1227
1757568900000|2025-09-11 05:35:00|3630.95|3630.45|3633.13|3632.63|3633.75|3633.25|3630.8|3630.31|904
1757569200000|2025-09-11 05:40:00|3633.24|3632.74|3630.13|3629.63|3633.67|3633.27|3629.97|3629.47|744
1757569500000|2025-09-11 05:45:00|3629.93|3629.43|3629.11|3628.61|3629.95|3629.45|3627.72|3627.22|795
1757569800000|2025-09-11 05:50:00|3629.13|3628.63|3626.39|3625.89|3629.99|3629.49|3626.1|3625.6|945
1757570100000|2025-09-11 05:55:00|3626.37|3625.87|3625.7|3625.2|3628.5|3628.02|3623.53|3623.05|1338
1757570400000|2025-09-11 06:00:00|3625.66|3625.16|3626.68|3626.38|3628.43|3627.93|3622.93|3622.63|1087
1757570700000|2025-09-11 06:05:00|3626.7|3626.4|3632.34|3631.84|3632.9|3632.4|3626.43|3626.03|943
1757571000000|2025-09-11 06:10:00|3632.36|3631.86|3632.49|3631.99|3633.97|3633.47|3631.85|3631.35|794
1757571300000|2025-09-11 06:15:00|3632.55|3632.05|3633.04|3632.54|3633.58|3633.08|3631.28|3630.91|709
1757571600000|2025-09-11 06:20:00|3632.88|3632.38|3632.63|3632.13|3634.81|3634.37|3632.01|3631.55|636
1757571900000|2025-09-11 06:25:00|3632.65|3632.15|3633.65|3633.15|3634.72|3634.25|3631.73|3631.34|558
1757572200000|2025-09-11 06:30:00|3633.67|3633.17|3634.32|3633.82|3634.87|3634.39|3632.2|3631.7|855
1757572500000|2025-09-11 06:35:00|3634.31|3633.81|3634.38|3633.88|3636.07|3635.64|3633.24|3632.76|659
1757572800000|2025-09-11 06:40:00|3634.37|3633.87|3636.83|3636.33|3637.74|3637.24|3634.12|3633.62|659
1757573100000|2025-09-11 06:45:00|3636.93|3636.43|3635.82|3635.32|3638.47|3637.97|3635.78|3635.28|782
1757573400000|2025-09-11 06:50:00|3635.83|3635.33|3635.52|3635.02|3636.65|3636.2|3634.98|3634.59|606
1757573700000|2025-09-11 06:55:00|3635.46|3634.96|3633.87|3633.37|3635.48|3634.98|3632.65|3632.15|811
1757574000000|2025-09-11 07:00:00|3633.61|3633.11|3630|3629.7|3633.97|3633.47|3628.82|3628.51|1109
1757574300000|2025-09-11 07:05:00|3629.99|3629.69|3626.59|3626.29|3630.72|3630.37|3625.95|3625.6|1093
1757574600000|2025-09-11 07:10:00|3626.78|3626.28|3627.74|3627.24|3630.33|3629.89|3626.46|3626.16|925
1757574900000|2025-09-11 07:15:00|3627.73|3627.23|3625.68|3625.38|3629.17|3628.74|3624.55|3624.14|982
1757575200000|2025-09-11 07:20:00|3625.87|3625.37|3628.06|3627.56|3628.09|3627.69|3625.58|3625.28|591
1757575500000|2025-09-11 07:25:00|3628.01|3627.51|3626.57|3626.07|3631.14|3630.64|3625.91|3625.46|963
1757575800000|2025-09-11 07:30:00|3626.55|3626.05|3627.18|3626.68|3628.08|3627.58|3624.11|3623.61|1049
1757576100000|2025-09-11 07:35:00|3627.14|3626.64|3628.6|3628.3|3629.04|3628.54|3626.23|3625.73|653
1757576400000|2025-09-11 07:40:00|3628.57|3628.27|3628.23|3627.93|3629.83|3629.37|3627.98|3627.52|544
1757576700000|2025-09-11 07:45:00|3628.19|3627.89|3628.69|3628.39|3628.72|3628.42|3626.86|3626.36|512
1757577000000|2025-09-11 07:50:00|3628.73|3628.43|3628.31|3627.81|3629.33|3628.93|3626.89|3626.39|505
1757577300000|2025-09-11 07:55:00|3628.26|3627.76|3630.08|3629.58|3630.4|3629.9|3627.8|3627.5|546
1757577600000|2025-09-11 08:00:00|3630.13|3629.83|3631.86|3631.56|3632.1|3631.68|3629.59|3629.09|650
1757577900000|2025-09-11 08:05:00|3631.82|3631.52|3630.5|3630|3632.02|3631.55|3629.44|3629.14|578
1757578200000|2025-09-11 08:10:00|3630.51|3630.01|3629.72|3629.22|3630.71|3630.21|3627.38|3626.88|620
1757578500000|2025-09-11 08:15:00|3629.76|3629.26|3629.94|3629.64|3630.4|3630.09|3629.08|3628.6|350
1757578800000|2025-09-11 08:20:00|3629.96|3629.66|3630.23|3629.93|3630.42|3630.12|3629.42|3629.12|220
1757579100000|2025-09-11 08:25:00|3630.29|3629.99|3629.49|3629.19|3630.42|3630.02|3629.1|3628.6|281
1757579400000|2025-09-11 08:30:00|3629.43|3629.13|3627.99|3627.69|3629.87|3629.38|3627.23|3626.76|523
1757579700000|2025-09-11 08:35:00|3628|3627.7|3627.77|3627.27|3628.31|3627.81|3626.56|3626.26|497
1757580000000|2025-09-11 08:40:00|3627.76|3627.26|3626.98|3626.68|3628.49|3628.14|3626.83|3626.53|377
1757580300000|2025-09-11 08:45:00|3627.02|3626.72|3628.09|3627.79|3628.47|3628.05|3626.5|3626.08|565
1757580600000|2025-09-11 08:50:00|3628.16|3627.86|3629.35|3629.05|3630.76|3630.46|3627.85|3627.55|447
1757580900000|2025-09-11 08:55:00|3629.27|3628.97|3626.8|3626.3|3629.52|3629.22|3625.84|3625.34|798
1757581200000|2025-09-11 09:00:00|3626.81|3626.31|3623.46|3623.16|3626.83|3626.33|3622.49|3622.19|943
1757581500000|2025-09-11 09:05:00|3623.45|3623.15|3621.95|3621.45|3624.16|3623.72|3621.81|3621.31|761
1757581800000|2025-09-11 09:10:00|3621.94|3621.44|3619.16|3618.66|3623.6|3623.1|3618.75|3618.26|1043
1757582100000|2025-09-11 09:15:00|3618.99|3618.49|3618.35|3618.05|3619.57|3619.27|3614.54|3614.09|1828
1757582400000|2025-09-11 09:20:00|3618.36|3618.06|3618.28|3617.78|3619.56|3619.06|3617.23|3616.86|896
1757582700000|2025-09-11 09:25:00|3618.26|3617.76|3617.51|3617.21|3619.21|3618.78|3617.46|3617.11|671
1757583000000|2025-09-11 09:30:00|3617.46|3617.16|3619.78|3619.48|3621.08|3620.78|3617.34|3617.04|698
1757583300000|2025-09-11 09:35:00|3619.63|3619.33|3619.56|3619.26|3620.54|3620.22|3618.7|3618.2|719
1757583600000|2025-09-11 09:40:00|3619.53|3619.23|3619.79|3619.29|3620.09|3619.79|3618.48|3618.1|436
1757583900000|2025-09-11 09:45:00|3619.8|3619.3|3622.67|3622.17|3623.23|3622.81|3619.34|3618.84|649
1757584200000|2025-09-11 09:50:00|3622.57|3622.07|3621.91|3621.41|3622.66|3622.36|3620.94|3620.64|699
1757584500000|2025-09-11 09:55:00|3621.64|3621.34|3621.88|3621.58|3621.89|3621.58|3620.27|3619.94|458
1757584800000|2025-09-11 10:00:00|3621.96|3621.66|3621.03|3620.53|3622.12|3621.82|3620.37|3619.87|550
1757585100000|2025-09-11 10:05:00|3621.08|3620.58|3621.82|3621.52|3621.87|3621.57|3619.94|3619.44|594
1757585400000|2025-09-11 10:10:00|3621.86|3621.56|3622.32|3622.02|3622.93|3622.43|3621.09|3620.59|466
1757585700000|2025-09-11 10:15:00|3622.28|3621.98|3622.94|3622.44|3623.2|3622.7|3621.56|3621.14|339
1757586000000|2025-09-11 10:20:00|3622.96|3622.46|3622.84|3622.34|3624.27|3623.77|3622.19|3621.87|550
1757586300000|2025-09-11 10:25:00|3622.76|3622.26|3621.09|3620.59|3622.92|3622.42|3620.67|3620.31|534
1757586600000|2025-09-11 10:30:00|3621|3620.5|3621.88|3621.58|3621.94|3621.64|3619.97|3619.52|603
1757586900000|2025-09-11 10:35:00|3621.9|3621.6|3623.45|3622.95|3625.26|3624.96|3621.87|3621.57|618
1757587200000|2025-09-11 10:40:00|3623.17|3622.87|3622.67|3622.17|3623.49|3623.09|3620.16|3619.86|552
1757587500000|2025-09-11 10:45:00|3622.72|3622.22|3623.68|3623.18|3623.75|3623.45|3622.44|3622.03|371
1757587800000|2025-09-11 10:50:00|3623.77|3623.27|3622.98|3622.68|3624.4|3623.9|3622.49|3622.05|553
1757588100000|2025-09-11 10:55:00|3623.27|3622.97|3622.32|3621.82|3623.39|3622.97|3621.04|3620.54|492
1757588400000|2025-09-11 11:00:00|3622.11|3621.61|3621.45|3620.95|3622.33|3621.87|3620.63|3620.27|623
1757588700000|2025-09-11 11:05:00|3621.38|3620.88|3620.92|3620.62|3622.33|3621.85|3620.32|3619.87|540
1757589000000|2025-09-11 11:10:00|3620.93|3620.42|3620.93|3620.43|3621.38|3620.9|3619.91|3619.54|638
1757589300000|2025-09-11 11:15:00|3620.91|3620.41|3620.9|3620.6|3621.55|3621.22|3620.43|3620.09|399
1757589600000|2025-09-11 11:20:00|3620.5|3620.2|3620.86|3620.56|3621.81|3621.51|3619.98|3619.48|332
1757589900000|2025-09-11 11:25:00|3620.83|3620.53|3621.53|3621.23|3621.58|3621.28|3620.26|3619.96|368
1757590200000|2025-09-11 11:30:00|3621.55|3621.25|3620.79|3620.29|3621.85|3621.45|3619.58|3619.28|492
1757590500000|2025-09-11 11:35:00|3620.73|3620.23|3618.75|3618.45|3620.79|3620.45|3618.11|3617.81|548
1757590800000|2025-09-11 11:40:00|3618.37|3618.07|3616.33|3615.83|3618.9|3618.51|3615.73|3615.36|821
1757591100000|2025-09-11 11:45:00|3616.32|3615.82|3616.99|3616.49|3618.64|3618.34|3615.95|3615.53|714
1757591400000|2025-09-11 11:50:00|3617.04|3616.54|3617.59|3617.29|3617.96|3617.5|3616.51|3616.21|659
1757591700000|2025-09-11 11:55:00|3617.7|3617.4|3617.34|3616.84|3618.59|3618.12|3616.34|3615.84|613
1757592000000|2025-09-11 12:00:00|3617.24|3616.94|3618.92|3618.62|3619.6|3619.26|3616.83|3616.53|770
1757592300000|2025-09-11 12:05:00|3618.99|3618.69|3619.2|3618.7|3620.7|3620.4|3618.73|3618.27|819
1757592600000|2025-09-11 12:10:00|3619.1|3618.6|3620.18|3619.68|3620.45|3620.05|3617.62|3617.32|604
1757592900000|2025-09-11 12:15:00|3620.17|3619.87|3619.41|3619.11|3620.91|3620.41|3618.01|3617.64|817
1757593200000|2025-09-11 12:20:00|3619.45|3619.15|3624.58|3624.08|3626.84|3626.34|3619.45|3619.15|1459
1757593500000|2025-09-11 12:25:00|3624.47|3623.97|3625.61|3622.65|3625.61|3624.33|3621.67|3621.3|1004
1757593800000|2025-09-11 12:30:00|3626.35|3622.63|3639.01|3638.51|3640.9|3640.4|3614.59|3611.51|3297
1757594100000|2025-09-11 12:35:00|3639.11|3638.61|3638.96|3638.46|3644.26|3643.94|3636.7|3636.33|2810
1757594400000|2025-09-11 12:40:00|3638.8|3638.5|3637.42|3637.12|3639.43|3639.13|3632.2|3631.77|2374
1757594700000|2025-09-11 12:45:00|3637.28|3636.98|3631.95|3631.45|3637.43|3637.13|3627.48|3627.18|2109
1757595000000|2025-09-11 12:50:00|3631.99|3631.49|3631.6|3631.1|3632.99|3632.49|3626.79|3626.29|2005
1757595300000|2025-09-11 12:55:00|3631.59|3631.09|3629.43|3628.93|3632.07|3631.77|3627.35|3626.85|1787
1757595600000|2025-09-11 13:00:00|3629.78|3629.48|3633.73|3633.23|3635.85|3635.43|3628.1|3627.6|2084
1757595900000|2025-09-11 13:05:00|3633.59|3633.09|3635.46|3635.16|3636.64|3636.17|3632.65|3632.35|1683
1757596200000|2025-09-11 13:10:00|3635.45|3635.15|3634.19|3633.89|3637.6|3637.1|3632.44|3632.01|1626
1757596500000|2025-09-11 13:15:00|3634.22|3633.92|3625.34|3625.04|3634.48|3634.18|3623.36|3623.06|1919
1757596800000|2025-09-11 13:20:00|3625.39|3625.09|3627.36|3627.06|3630.09|3629.78|3620.7|3620.27|2112
1757597100000|2025-09-11 13:25:00|3627.26|3626.96|3621.94|3621.64|3627.92|3627.46|3621.94|3621.5|1765
1757597400000|2025-09-11 13:30:00|3621.85|3621.55|3623.86|3623.36|3627.8|3627.3|3621.85|3621.55|1869
1757597700000|2025-09-11 13:35:00|3623.91|3623.41|3624.87|3624.37|3625.57|3625.1|3618.59|3618.29|2086
1757598000000|2025-09-11 13:40:00|3624.88|3624.38|3628.87|3628.37|3630.81|3630.51|3622.3|3622|1975
1757598300000|2025-09-11 13:45:00|3628.95|3628.45|3629.02|3628.72|3632.53|3632.03|3626.88|3626.58|1776
1757598600000|2025-09-11 13:50:00|3628.67|3628.37|3631.85|3631.55|3633.33|3632.83|3628.33|3627.92|1475
1757598900000|2025-09-11 13:55:00|3631.77|3631.47|3630.43|3629.93|3633.73|3633.33|3630.12|3629.69|1364
1757599200000|2025-09-11 14:00:00|3630.21|3629.71|3627.39|3626.89|3631.49|3630.99|3626.29|3625.95|1924
1757599500000|2025-09-11 14:05:00|3627.46|3626.96|3633.18|3632.88|3634.12|3633.76|3626.97|3626.66|1774
1757599800000|2025-09-11 14:10:00|3633.17|3632.67|3633.28|3632.98|3634.34|3633.85|3632.11|3631.81|1347
1757600100000|2025-09-11 14:15:00|3633.32|3632.82|3636.76|3636.26|3637.67|3637.33|3632.73|3632.23|1430
1757600400000|2025-09-11 14:20:00|3636.68|3636.18|3637.2|3636.7|3637.2|3636.7|3634.34|3633.99|1295
1757600700000|2025-09-11 14:25:00|3637.27|3636.77|3635.1|3634.8|3638.34|3637.84|3634.69|3634.39|1195
1757601000000|2025-09-11 14:30:00|3635.24|3634.94|3633.29|3632.99|3636|3635.5|3632.81|3632.51|1214
1757601300000|2025-09-11 14:35:00|3633.31|3633.01|3631.13|3630.63|3634.5|3634.2|3631.03|3630.53|1150
1757601600000|2025-09-11 14:40:00|3631.15|3630.65|3627.33|3627.03|3631.97|3631.53|3627.25|3626.77|1128
1757601900000|2025-09-11 14:45:00|3627.3|3627|3629.97|3629.67|3630.56|3630.11|3627.01|3626.71|1116
1757602200000|2025-09-11 14:50:00|3630.05|3629.75|3629.23|3628.93|3631.3|3630.83|3628.79|3628.49|972
1757602500000|2025-09-11 14:55:00|3629.13|3628.83|3629.71|3629.41|3630.64|3630.18|3628.17|3627.68|746
1757602800000|2025-09-11 15:00:00|3629.8|3629.5|3632.21|3631.71|3633.23|3632.91|3629.8|3629.5|993
1757603100000|2025-09-11 15:05:00|3632.11|3631.81|3631.45|3630.95|3634.17|3633.72|3631.38|3630.95|787
1757603400000|2025-09-11 15:10:00|3631.3|3631|3634.49|3633.99|3634.49|3633.99|3631.3|3631|738
1757603700000|2025-09-11 15:15:00|3634.29|3633.79|3636.67|3636.37|3637.19|3636.69|3634.05|3633.55|1048
1757604000000|2025-09-11 15:20:00|3636.72|3636.42|3638.91|3638.41|3639.33|3638.83|3635.99|3635.69|1188
1757604300000|2025-09-11 15:25:00|3638.78|3638.28|3636.59|3636.29|3639.08|3638.78|3636.25|3635.87|921
1757604600000|2025-09-11 15:30:00|3636.6|3636.3|3636.12|3635.82|3638.25|3637.92|3635.85|3635.55|818
1757604900000|2025-09-11 15:35:00|3635.99|3635.69|3635.04|3634.54|3636.54|3636.24|3634.02|3633.54|895
1757605200000|2025-09-11 15:40:00|3635.06|3634.56|3634.66|3634.36|3635.86|3635.36|3633.96|3633.66|644
1757605500000|2025-09-11 15:45:00|3634.71|3634.41|3632.67|3632.37|3634.71|3634.41|3632.17|3631.87|699
1757605800000|2025-09-11 15:50:00|3632.78|3632.48|3632.89|3632.39|3633.76|3633.26|3632.05|3631.75|808
1757606100000|2025-09-11 15:55:00|3632.94|3632.44|3633.48|3633.18|3633.97|3633.47|3631.5|3631|834
1757606400000|2025-09-11 16:00:00|3633.45|3633.15|3635.57|3635.27|3637.71|3637.41|3633.45|3633.15|1026
1757606700000|2025-09-11 16:05:00|3635.58|3635.28|3639.69|3639.39|3639.77|3639.44|3635.58|3635.28|910
1757607000000|2025-09-11 16:10:00|3639.66|3639.36|3640.17|3639.67|3642.29|3641.88|3639.13|3638.83|1205
1757607300000|2025-09-11 16:15:00|3640.26|3639.76|3637.65|3637.15|3641.12|3640.62|3636.92|3636.42|1133
1757607600000|2025-09-11 16:20:00|3637.63|3637.13|3638.94|3638.44|3639.37|3638.88|3636.62|3636.32|783
1757607900000|2025-09-11 16:25:00|3638.99|3638.49|3637.69|3637.19|3639.23|3638.77|3636.92|3636.6|698
1757608200000|2025-09-11 16:30:00|3637.56|3637.26|3638.1|3637.8|3638.85|3638.47|3636.63|3636.25|723
1757608500000|2025-09-11 16:35:00|3638.13|3637.83|3636.11|3635.81|3639.62|3639.12|3636.11|3635.81|736
1757608800000|2025-09-11 16:40:00|3636.02|3635.72|3635.7|3635.4|3637.74|3637.24|3634.74|3634.44|789
1757609100000|2025-09-11 16:45:00|3635.68|3635.38|3636.47|3635.97|3636.75|3636.25|3633.97|3633.67|634
1757609400000|2025-09-11 16:50:00|3636.58|3636.08|3636.65|3636.35|3637.28|3636.9|3635.51|3635.08|613
1757609700000|2025-09-11 16:55:00|3636.43|3636.13|3636.53|3636.23|3637.66|3637.19|3635.86|3635.46|512
1757610000000|2025-09-11 17:00:00|3636.58|3636.28|3633.8|3633.5|3636.79|3636.49|3632.98|3632.68|670
1757610300000|2025-09-11 17:05:00|3633.81|3633.51|3633.88|3633.58|3635.45|3634.95|3633.61|3633.31|702
1757610600000|2025-09-11 17:10:00|3633.87|3633.57|3633.49|3632.99|3634.75|3634.25|3632.26|3631.76|831
1757610900000|2025-09-11 17:15:00|3633.5|3633|3634.9|3634.6|3635.61|3635.31|3633.31|3632.97|610
1757611200000|2025-09-11 17:20:00|3634.87|3634.57|3635.75|3635.25|3636.05|3635.61|3634.14|3633.65|484
1757611500000|2025-09-11 17:25:00|3635.56|3635.26|3635.1|3634.8|3636.44|3636.13|3634.39|3634.09|671
1757611800000|2025-09-11 17:30:00|3635.17|3634.87|3636.28|3635.98|3636.92|3636.48|3634.64|3634.34|669
1757612100000|2025-09-11 17:35:00|3636.27|3635.97|3636.23|3635.73|3636.8|3636.32|3635.41|3635.11|488
1757612400000|2025-09-11 17:40:00|3636.22|3635.72|3635.03|3634.73|3636.51|3636.11|3634.58|3634.28|449
1757612700000|2025-09-11 17:45:00|3635.01|3634.71|3634.8|3634.5|3635.92|3635.42|3633.62|3633.19|443
1757613000000|2025-09-11 17:50:00|3634.77|3634.47|3635.98|3635.68|3636.46|3636.16|3634.67|3634.37|364
1757613300000|2025-09-11 17:55:00|3635.99|3635.69|3635.47|3634.97|3635.99|3635.69|3634.97|3634.67|316
1757613600000|2025-09-11 18:00:00|3635.5|3635|3636.07|3635.77|3636.58|3636.13|3635.29|3634.81|349
1757613900000|2025-09-11 18:05:00|3636.23|3635.73|3637.08|3636.58|3637.33|3636.86|3636.07|3635.73|424
1757614200000|2025-09-11 18:10:00|3637.06|3636.56|3634.86|3634.36|3637.45|3637.01|3634.1|3633.8|539
1757614500000|2025-09-11 18:15:00|3634.85|3634.35|3633.07|3632.77|3635.28|3634.84|3632.81|3632.51|491
1757614800000|2025-09-11 18:20:00|3633.01|3632.71|3633.91|3633.61|3635.09|3634.65|3632.96|3632.66|370
1757615100000|2025-09-11 18:25:00|3633.84|3633.54|3632.42|3632.12|3633.88|3633.58|3632.31|3632.01|438
1757615400000|2025-09-11 18:30:00|3632.37|3632.07|3631.69|3631.39|3632.66|3632.26|3630.72|3630.28|677
1757615700000|2025-09-11 18:35:00|3631.68|3631.38|3632.88|3632.58|3633.23|3632.83|3631.35|3631.05|542
1757616000000|2025-09-11 18:40:00|3632.8|3632.5|3632.42|3632.12|3633.34|3632.86|3631.65|3631.35|385
1757616300000|2025-09-11 18:45:00|3632.4|3632.1|3632.82|3632.52|3632.94|3632.53|3632.11|3631.73|343
1757616600000|2025-09-11 18:50:00|3632.81|3632.51|3633.45|3632.95|3634|3633.57|3632.42|3631.96|440
1757616900000|2025-09-11 18:55:00|3633.46|3632.96|3632.53|3632.23|3633.57|3633.2|3632.35|3631.91|527
1757617200000|2025-09-11 19:00:00|3632.57|3632.27|3634.19|3633.89|3634.39|3634.09|3632.51|3632.17|437
1757617500000|2025-09-11 19:05:00|3634.21|3633.91|3635.76|3635.46|3636.45|3636.1|3633.99|3633.69|429
1757617800000|2025-09-11 19:10:00|3635.77|3635.47|3634.81|3634.51|3636.06|3635.76|3634.22|3633.92|446
1757618100000|2025-09-11 19:15:00|3634.77|3634.47|3635.88|3635.58|3635.95|3635.65|3634|3633.64|364
1757618400000|2025-09-11 19:20:00|3635.93|3635.63|3636.11|3635.81|3637.27|3636.97|3635.67|3635.22|462
1757618700000|2025-09-11 19:25:00|3636.09|3635.79|3634.85|3634.55|3636.15|3635.79|3634.2|3633.9|323
1757619000000|2025-09-11 19:30:00|3634.83|3634.53|3636.2|3635.9|3636.62|3636.32|3634.46|3634.16|387
1757619300000|2025-09-11 19:35:00|3636.18|3635.88|3637.01|3636.71|3637.69|3637.39|3636.16|3635.86|343
1757619600000|2025-09-11 19:40:00|3637.09|3636.79|3636.58|3636.28|3637.65|3637.35|3636.49|3635.99|383
1757619900000|2025-09-11 19:45:00|3636.7|3636.4|3637.01|3636.71|3637.76|3637.46|3636.5|3636.06|387
1757620200000|2025-09-11 19:50:00|3636.99|3636.69|3636.39|3636.09|3637.65|3637.35|3636.39|3636.09|335
1757620500000|2025-09-11 19:55:00|3636.41|3636.11|3637.2|3636.9|3637.42|3637.12|3636|3635.58|433
1757620800000|2025-09-11 20:00:00|3637.13|3636.7|3636.88|3636.58|3637.57|3637.21|3636.3|3635.97|264
1757621100000|2025-09-11 20:05:00|3636.79|3636.49|3636.92|3636.62|3638.13|3637.76|3636.69|3636.39|206
1757621400000|2025-09-11 20:10:00|3636.93|3636.43|3636.4|3635.9|3636.93|3636.48|3635.38|3634.94|244
1757621700000|2025-09-11 20:15:00|3636.44|3635.94|3636.16|3635.66|3636.54|3636.04|3636.01|3635.59|98
1757622000000|2025-09-11 20:20:00|3636.18|3635.68|3636.23|3635.73|3636.55|3636.05|3635.81|3635.31|124
1757622300000|2025-09-11 20:25:00|3636.25|3635.75|3635.24|3634.74|3636.46|3635.99|3634.97|3634.53|131
1757622600000|2025-09-11 20:30:00|3635.23|3634.73|3634.35|3633.85|3635.47|3635.14|3634.02|3633.52|174
1757622900000|2025-09-11 20:35:00|3634.42|3633.92|3634.34|3633.84|3634.81|3634.41|3634.02|3633.72|103
1757623200000|2025-09-11 20:40:00|3634.07|3633.77|3634.01|3633.51|3634.33|3633.91|3633.74|3633.28|149
1757623500000|2025-09-11 20:45:00|3634|3633.5|3634.45|3633.95|3634.93|3634.57|3633.65|3633.15|148
1757623800000|2025-09-11 20:50:00|3634.43|3633.93|3634.15|3633.65|3634.84|3634.34|3633.81|3633.31|159
1757624100000|2025-09-11 20:55:00|3634.12|3633.62|3634.52|3634.02|3634.6|3634.1|3633.34|3632.84|172
1757628000000|2025-09-11 22:00:00|3635.08|3634.58|3636.09|3635.59|3636.7|3636.2|3634.8|3634.3|124
1757628300000|2025-09-11 22:05:00|3636.12|3635.62|3636.29|3635.79|3636.44|3635.94|3635.6|3635.1|106
1757628600000|2025-09-11 22:10:00|3636.39|3635.89|3637.09|3636.59|3637.21|3636.71|3635.68|3635.18|132
1757628900000|2025-09-11 22:15:00|3637.57|3637.07|3636.82|3636.32|3637.91|3637.41|3636.69|3636.19|124
1757629200000|2025-09-11 22:20:00|3636.86|3636.36|3637.92|3637.42|3638.84|3638.34|3636.86|3636.36|133
1757629500000|2025-09-11 22:25:00|3637.91|3637.41|3637.17|3636.67|3638.2|3637.7|3637.12|3636.62|83
1757629800000|2025-09-11 22:30:00|3637.16|3636.66|3635.88|3635.38|3637.28|3636.78|3635.69|3635.19|151
1757630100000|2025-09-11 22:35:00|3636.04|3635.54|3636.71|3636.21|3636.71|3636.21|3635.76|3635.26|99
1757630400000|2025-09-11 22:40:00|3636.46|3635.96|3635.5|3635|3636.55|3636.05|3635.45|3634.95|99
1757630700000|2025-09-11 22:45:00|3635.47|3634.97|3634.67|3634.17|3635.78|3635.28|3633.26|3632.76|218
1757631000000|2025-09-11 22:50:00|3634.49|3633.99|3634.91|3634.41|3635.2|3634.7|3634.31|3633.86|98
1757631300000|2025-09-11 22:55:00|3634.85|3634.35|3635.32|3634.82|3635.65|3635.15|3634.55|3634.05|86
1757631600000|2025-09-11 23:00:00|3635.39|3634.89|3635.71|3635.21|3636.62|3636.12|3635.05|3634.7|180
1757631900000|2025-09-11 23:05:00|3635.67|3635.17|3635|3634.5|3635.85|3635.35|3634.61|3634.11|139
1757632200000|2025-09-11 23:10:00|3634.85|3634.35|3634.33|3633.83|3634.85|3634.35|3633.29|3632.79|138
1757632500000|2025-09-11 23:15:00|3634.3|3633.8|3634.88|3634.38|3635.02|3634.52|3633.8|3633.3|84
1757632800000|2025-09-11 23:20:00|3634.98|3634.48|3635.85|3635.35|3635.96|3635.46|3634.62|3634.12|65
1757633100000|2025-09-11 23:25:00|3635.8|3635.3|3635.88|3635.38|3635.93|3635.43|3634.59|3634.09|119
1757633400000|2025-09-11 23:30:00|3635.83|3635.33|3634.79|3634.29|3636.38|3635.88|3634.6|3634.29|222
1757633700000|2025-09-11 23:35:00|3634.72|3634.22|3635.76|3635.26|3635.91|3635.41|3634.48|3633.98|69
1757634000000|2025-09-11 23:40:00|3635.77|3635.27|3635.24|3634.74|3636|3635.5|3634.68|3634.18|72
1757634300000|2025-09-11 23:45:00|3635.29|3634.79|3633.36|3632.86|3635.29|3634.79|3632.96|3632.46|159
1757634600000|2025-09-11 23:50:00|3633.26|3632.76|3632.45|3631.95|3633.62|3633.12|3632.18|3631.68|190
1757634900000|2025-09-11 23:55:00|3632.35|3631.85|3632.18|3631.68|3633.33|3632.83|3631.48|3630.98|208
1757635200000|2025-09-12 00:00:00|3632.13|3631.63|3634.02|3633.52|3634.09|3633.59|3631.96|3631.46|258
1757635500000|2025-09-12 00:05:00|3633.92|3633.42|3632.65|3632.15|3633.92|3633.42|3632.41|3631.91|231
1757635800000|2025-09-12 00:10:00|3632.6|3632.1|3633.77|3633.27|3634|3633.7|3632.11|3631.79|367
1757636100000|2025-09-12 00:15:00|3633.52|3633.02|3632.75|3632.25|3634.22|3633.72|3631.97|3631.58|316
1757636400000|2025-09-12 00:20:00|3632.66|3632.16|3632.53|3632.03|3633.43|3632.93|3631.02|3630.53|406
1757636700000|2025-09-12 00:25:00|3632.43|3631.93|3631.28|3630.98|3633.02|3632.66|3631.16|3630.85|351
1757637000000|2025-09-12 00:30:00|3631.44|3631.14|3632.23|3631.73|3632.52|3632.02|3630.86|3630.36|401
1757637300000|2025-09-12 00:35:00|3632.21|3631.71|3633.59|3633.09|3633.89|3633.39|3631.25|3630.81|348
1757637600000|2025-09-12 00:40:00|3633.56|3633.06|3633.9|3633.4|3634.16|3633.67|3632.64|3632.14|224
1757637900000|2025-09-12 00:45:00|3633.99|3633.49|3635.96|3635.46|3636.85|3636.35|3633.99|3633.49|407
1757638200000|2025-09-12 00:50:00|3635.91|3635.41|3637.27|3636.77|3638.14|3637.65|3635.25|3634.78|392
1757638500000|2025-09-12 00:55:00|3637.3|3636.8|3636.65|3636.15|3638.16|3637.86|3636.2|3635.7|367
1757638800000|2025-09-12 01:00:00|3636.72|3636.22|3640.59|3640.09|3642.11|3641.61|3636.72|3636.22|866
1757639100000|2025-09-12 01:05:00|3640.6|3640.1|3640.89|3640.39|3641.18|3640.88|3638.14|3637.64|719
1757639400000|2025-09-12 01:10:00|3640.88|3640.38|3643.11|3642.61|3644.17|3643.67|3640.87|3640.37|978
1757639700000|2025-09-12 01:15:00|3643.06|3642.56|3640.14|3639.64|3643.9|3643.4|3639.09|3638.59|887
1757640000000|2025-09-12 01:20:00|3640.13|3639.63|3642.62|3642.12|3642.67|3642.2|3640.13|3639.63|553
1757640300000|2025-09-12 01:25:00|3642.56|3642.06|3642.98|3642.48|3643.49|3642.99|3640.82|3640.32|598
1757640600000|2025-09-12 01:30:00|3643|3642.5|3644.26|3643.76|3646.53|3646.12|3642.73|3642.35|1006
1757640900000|2025-09-12 01:35:00|3644.2|3643.7|3646.37|3645.87|3646.72|3646.22|3643.36|3642.86|777
1757641200000|2025-09-12 01:40:00|3646.27|3645.77|3646.07|3645.77|3647.12|3646.62|3644.43|3643.93|943
1757641500000|2025-09-12 01:45:00|3646.09|3645.79|3646|3645.7|3647.65|3647.24|3644.18|3643.78|1037
1757641800000|2025-09-12 01:50:00|3646.19|3645.69|3646.32|3645.82|3647.26|3646.76|3644.34|3643.84|824
1757642100000|2025-09-12 01:55:00|3646.34|3645.84|3646.81|3646.31|3647.61|3647.11|3645.59|3645.09|749
1757642400000|2025-09-12 02:00:00|3646.9|3646.4|3645.89|3645.39|3647.1|3646.7|3645.03|3644.53|825
1757642700000|2025-09-12 02:05:00|3645.9|3645.4|3649.07|3648.77|3649.88|3649.38|3645.01|3644.66|1001
1757643000000|2025-09-12 02:10:00|3649.08|3648.78|3647.74|3647.24|3649.08|3648.78|3647.65|3647.15|581
1757643300000|2025-09-12 02:15:00|3647.85|3647.35|3648.63|3648.33|3648.94|3648.44|3647.44|3646.94|449
1757643600000|2025-09-12 02:20:00|3648.55|3648.25|3649.75|3649.45|3650.3|3649.8|3648.04|3647.54|380
1757643900000|2025-09-12 02:25:00|3649.72|3649.42|3650.12|3649.62|3650.38|3650.05|3649.32|3648.82|296
1757644200000|2025-09-12 02:30:00|3650.07|3649.57|3649.62|3649.32|3650.72|3650.37|3648.77|3648.35|572
1757644500000|2025-09-12 02:35:00|3649.58|3649.28|3648.61|3648.31|3650.47|3650.01|3647.25|3646.9|537
1757644800000|2025-09-12 02:40:00|3648.63|3648.33|3648.16|3647.66|3648.63|3648.33|3647.34|3646.9|312
1757645100000|2025-09-12 02:45:00|3648.13|3647.63|3649.25|3648.75|3649.36|3648.87|3646.2|3645.7|588
1757645400000|2025-09-12 02:50:00|3649.33|3648.83|3650.3|3649.8|3652.05|3650.96|3648.81|3648.31|506
1757645700000|2025-09-12 02:55:00|3650.29|3649.79|3649.54|3649.04|3650.72|3650.22|3648.51|3648.01|645
1757646000000|2025-09-12 03:00:00|3649.5|3649|3648.54|3648.24|3650.64|3650.14|3646.71|3646.21|700
1757646300000|2025-09-12 03:05:00|3648.6|3648.3|3649.24|3648.74|3649.8|3649.31|3647.68|3647.18|638
1757646600000|2025-09-12 03:10:00|3649.22|3648.72|3650.41|3649.91|3650.63|3650.2|3648.42|3648.03|501
1757646900000|2025-09-12 03:15:00|3650.46|3649.96|3649.83|3649.53|3652.72|3652.22|3649.83|3649.53|682
1757647200000|2025-09-12 03:20:00|3649.8|3649.5|3651.63|3651.33|3651.79|3651.36|3649.43|3648.93|482
1757647500000|2025-09-12 03:25:00|3651.88|3651.38|3651.27|3650.77|3652.25|3651.75|3650.89|3650.39|421
1757647800000|2025-09-12 03:30:00|3651.21|3650.71|3651.25|3650.95|3651.56|3651.21|3650.47|3649.97|295
1757648100000|2025-09-12 03:35:00|3651.22|3650.92|3650.99|3650.49|3652.24|3651.87|3650.98|3650.48|285
1757648400000|2025-09-12 03:40:00|3651.08|3650.58|3651.52|3651.02|3652.32|3651.82|3650.91|3650.41|233
1757648700000|2025-09-12 03:45:00|3651.44|3650.94|3651.55|3651.25|3652.23|3651.73|3651.21|3650.73|199
1757649000000|2025-09-12 03:50:00|3651.59|3651.29|3651.58|3651.08|3652.2|3651.7|3650.65|3650.15|289
1757649300000|2025-09-12 03:55:00|3651.42|3650.92|3653.12|3652.82|3653.47|3653.09|3651.21|3650.71|348
1757649600000|2025-09-12 04:00:00|3653.15|3652.65|3653.88|3653.38|3654.74|3654.24|3652.95|3652.45|444
1757649900000|2025-09-12 04:05:00|3653.87|3653.37|3653.12|3652.82|3654.88|3654.38|3651.85|3651.35|371
1757650200000|2025-09-12 04:10:00|3653.13|3652.63|3653.71|3653.41|3653.89|3653.41|3652.41|3651.91|282
1757650500000|2025-09-12 04:15:00|3653.64|3653.34|3653.75|3653.25|3653.93|3653.45|3653.22|3652.72|263
1757650800000|2025-09-12 04:20:00|3653.74|3653.24|3654.29|3653.99|3654.83|3654.39|3653.71|3653.21|312
1757651100000|2025-09-12 04:25:00|3654.41|3654.11|3654.93|3654.43|3655.29|3654.79|3654.41|3654.09|251
1757651400000|2025-09-12 04:30:00|3655|3654.5|3654.62|3654.32|3656.08|3655.58|3654.29|3653.85|337
1757651700000|2025-09-12 04:35:00|3654.61|3654.31|3654.76|3654.26|3655.02|3654.72|3654.05|3653.55|265
1757652000000|2025-09-12 04:40:00|3654.8|3654.3|3655.08|3654.58|3655.46|3655.01|3654.19|3653.69|276
1757652300000|2025-09-12 04:45:00|3655.02|3654.52|3656.11|3655.61|3656.48|3655.98|3654.48|3653.98|325
1757652600000|2025-09-12 04:50:00|3656.08|3655.58|3655.01|3654.51|3656.22|3655.72|3654.78|3654.28|371
1757652900000|2025-09-12 04:55:00|3655.11|3654.61|3654.99|3654.69|3655.14|3654.71|3654.43|3653.93|310
1757653200000|2025-09-12 05:00:00|3655.04|3654.74|3655.61|3655.11|3655.63|3655.29|3653.97|3653.47|245
1757653500000|2025-09-12 05:05:00|3655.6|3655.1|3655.25|3654.75|3655.72|3655.22|3654.87|3654.37|181
1757653800000|2025-09-12 05:10:00|3655.29|3654.79|3656.39|3655.89|3656.83|3656.33|3655.29|3654.79|275
1757654100000|2025-09-12 05:15:00|3656.24|3655.94|3656.53|3656.23|3657.09|3656.68|3656.13|3655.67|372
1757654400000|2025-09-12 05:20:00|3656.56|3656.26|3655.32|3654.82|3657.01|3656.51|3655.31|3654.81|277
1757654700000|2025-09-12 05:25:00|3655.33|3654.83|3652.99|3652.69|3655.68|3655.18|3652.98|3652.48|412
1757655000000|2025-09-12 05:30:00|3652.97|3652.67|3654.1|3653.6|3655.59|3655.09|3652.36|3651.86|735
1757655300000|2025-09-12 05:35:00|3654.01|3653.51|3653.36|3653.06|3654.9|3654.4|3652.8|3652.34|543
1757655600000|2025-09-12 05:40:00|3653.37|3653.07|3655.36|3654.86|3655.78|3655.46|3653.2|3652.71|559
1757655900000|2025-09-12 05:45:00|3655.38|3654.88|3652.42|3651.92|3655.41|3654.91|3652.17|3651.67|469
1757656200000|2025-09-12 05:50:00|3652.48|3651.98|3653.78|3653.28|3655.17|3654.67|3652.07|3651.57|393
1757656500000|2025-09-12 05:55:00|3653.74|3653.24|3653.26|3652.96|3655.13|3654.63|3653.26|3652.96|298
1757656800000|2025-09-12 06:00:00|3653.29|3652.99|3653.79|3653.29|3654.15|3653.66|3651.77|3651.27|637
1757657100000|2025-09-12 06:05:00|3653.84|3653.34|3652.69|3652.19|3653.84|3653.34|3651.74|3651.44|488
1757657400000|2025-09-12 06:10:00|3652.74|3652.24|3653.47|3653.17|3653.91|3653.47|3651.57|3651.07|561
1757657700000|2025-09-12 06:15:00|3653.48|3652.98|3652.37|3651.87|3654.48|3654.14|3651.94|3651.44|384
1757658000000|2025-09-12 06:20:00|3652.51|3652.01|3650.76|3650.26|3652.69|3652.19|3650.75|3650.26|485
1757658300000|2025-09-12 06:25:00|3650.77|3650.27|3651.13|3650.83|3651.66|3651.21|3649.71|3649.21|548
1757658600000|2025-09-12 06:30:00|3651.14|3650.84|3652.58|3652.28|3652.76|3652.28|3650.06|3649.56|770
1757658900000|2025-09-12 06:35:00|3652.56|3652.26|3651.13|3650.63|3652.91|3652.41|3650.86|3650.36|430
1757659200000|2025-09-12 06:40:00|3651.18|3650.68|3649.35|3649.05|3651.58|3651.21|3648.51|3648.2|521
1757659500000|2025-09-12 06:45:00|3649.36|3649.06|3649.08|3648.58|3650.2|3649.7|3648.56|3648.07|435
1757659800000|2025-09-12 06:50:00|3649.03|3648.53|3649.9|3649.4|3650.46|3649.96|3649.03|3648.53|428
1757660100000|2025-09-12 06:55:00|3649.87|3649.37|3650.89|3650.59|3651.41|3650.91|3649.38|3648.88|477
1757660400000|2025-09-12 07:00:00|3650.9|3650.6|3650.98|3650.48|3651.12|3650.82|3649.62|3649.12|623
1757660700000|2025-09-12 07:05:00|3651.04|3650.54|3653.11|3652.61|3653.37|3653.07|3649.98|3649.68|582
1757661000000|2025-09-12 07:10:00|3652.97|3652.47|3652.75|3652.45|3654.38|3653.88|3652.26|3651.9|584
1757661300000|2025-09-12 07:15:00|3652.78|3652.48|3652.72|3652.42|3653.64|3653.14|3652.25|3651.95|410
1757661600000|2025-09-12 07:20:00|3652.76|3652.46|3652.11|3651.61|3653.15|3652.82|3650.86|3650.36|488
1757661900000|2025-09-12 07:25:00|3652.04|3651.54|3652.92|3652.62|3652.98|3652.68|3650.92|3650.62|529
1757662200000|2025-09-12 07:30:00|3652.84|3652.54|3650.62|3650.12|3652.86|3652.56|3649.2|3648.9|671
1757662500000|2025-09-12 07:35:00|3650.63|3650.13|3649.34|3648.84|3651.34|3651.04|3649.34|3648.84|480
1757662800000|2025-09-12 07:40:00|3649.24|3648.94|3648.65|3648.15|3650.47|3649.99|3648.33|3647.83|786
1757663100000|2025-09-12 07:45:00|3648.64|3648.14|3650.12|3649.62|3650.28|3649.78|3648.37|3647.87|714
1757663400000|2025-09-12 07:50:00|3650.11|3649.61|3649.36|3649.06|3650.28|3649.79|3648.7|3648.4|404
1757663700000|2025-09-12 07:55:00|3649.34|3649.04|3648.59|3648.29|3649.96|3649.66|3648.16|3647.72|419
1757664000000|2025-09-12 08:00:00|3648.5|3648.2|3650.3|3649.8|3650.61|3650.28|3648.01|3647.66|531
1757664300000|2025-09-12 08:05:00|3650.28|3649.78|3649.75|3649.45|3651.82|3651.43|3649.47|3649.17|625
1757664600000|2025-09-12 08:10:00|3649.74|3649.44|3644.18|3643.68|3649.74|3649.44|3643.28|3642.78|1233
1757664900000|2025-09-12 08:15:00|3644.07|3643.57|3644.45|3643.95|3646.4|3645.93|3642.93|3642.43|1110
1757665200000|2025-09-12 08:20:00|3644.48|3643.98|3645.46|3644.96|3645.8|3645.3|3643.73|3643.23|904
1757665500000|2025-09-12 08:25:00|3645.85|3645.35|3645.65|3645.15|3646.34|3646.01|3644.76|3644.26|625
1757665800000|2025-09-12 08:30:00|3645.64|3645.14|3643.97|3643.67|3645.65|3645.25|3643.86|3643.36|541
1757666100000|2025-09-12 08:35:00|3643.92|3643.62|3644.34|3643.84|3645.65|3645.25|3643.9|3643.6|442
1757666400000|2025-09-12 08:40:00|3644.43|3643.93|3645.56|3645.06|3646.05|3645.71|3643.7|3643.2|583
1757666700000|2025-09-12 08:45:00|3645.5|3645|3641.9|3641.6|3646.6|3646.26|3641.62|3641.3|859
1757667000000|2025-09-12 08:50:00|3641.83|3641.53|3640.32|3640.02|3642.44|3642.07|3640.08|3639.75|820
1757667300000|2025-09-12 08:55:00|3640.28|3639.98|3641.11|3640.61|3642.12|3641.63|3639.93|3639.63|795
1757667600000|2025-09-12 09:00:00|3641.09|3640.59|3642.67|3642.17|3645.87|3645.57|3639.96|3639.52|1055
1757667900000|2025-09-12 09:05:00|3642.64|3642.14|3640.34|3639.84|3643.13|3642.77|3638.07|3637.58|1301
1757668200000|2025-09-12 09:10:00|3640.1|3639.6|3639.88|3639.58|3640.14|3639.69|3637.97|3637.47|889
1757668500000|2025-09-12 09:15:00|3639.89|3639.59|3644.15|3643.85|3644.64|3644.17|3639.79|3639.49|802
1757668800000|2025-09-12 09:20:00|3644.3|3644|3645.67|3645.37|3646.27|3645.77|3643.34|3642.84|808
1757669100000|2025-09-12 09:25:00|3645.54|3645.24|3646.58|3646.08|3646.81|3646.31|3644.01|3643.71|730
1757669400000|2025-09-12 09:30:00|3646.52|3646.02|3646.53|3646.03|3647.43|3646.93|3645.09|3644.59|912
1757669700000|2025-09-12 09:35:00|3646.51|3646.01|3643.38|3642.88|3646.51|3646.01|3642.83|3642.33|629
1757670000000|2025-09-12 09:40:00|3643.35|3642.85|3645.07|3644.57|3645.07|3644.62|3642.93|3642.5|497
1757670300000|2025-09-12 09:45:00|3644.89|3644.59|3644.57|3644.07|3645.42|3645.12|3643.92|3643.42|390
1757670600000|2025-09-12 09:50:00|3644.54|3644.04|3646.98|3646.68|3647.14|3646.84|3644.51|3644.01|394
1757670900000|2025-09-12 09:55:00|3647.01|3646.71|3646.92|3646.42|3647.61|3647.11|3645.9|3645.4|489
1757671200000|2025-09-12 10:00:00|3646.89|3646.39|3647.6|3647.1|3648.55|3648.06|3646.72|3646.3|528
1757671500000|2025-09-12 10:05:00|3647.61|3647.11|3647.27|3646.77|3648.47|3648.07|3647.13|3646.63|629
1757671800000|2025-09-12 10:10:00|3647.18|3646.88|3648.36|3648.06|3648.66|3648.16|3646.86|3646.56|483
1757672100000|2025-09-12 10:15:00|3648.23|3647.93|3650.2|3649.7|3650.45|3649.95|3647.62|3647.32|593
1757672400000|2025-09-12 10:20:00|3650.22|3649.72|3650.33|3649.83|3651.69|3651.22|3649.81|3649.31|739
1757672700000|2025-09-12 10:25:00|3650.4|3649.9|3651.13|3650.63|3651.68|3651.18|3650.25|3649.75|603
1757673000000|2025-09-12 10:30:00|3651.17|3650.67|3650.24|3649.74|3651.51|3651.01|3649.97|3649.54|568
1757673300000|2025-09-12 10:35:00|3650.29|3649.79|3650.2|3649.9|3651.43|3650.93|3650.17|3649.74|419
1757673600000|2025-09-12 10:40:00|3650.24|3649.94|3649.84|3649.34|3650.58|3650.08|3649.46|3648.96|516
1757673900000|2025-09-12 10:45:00|3649.88|3649.38|3650.26|3649.96|3650.85|3650.4|3649.14|3648.64|350
1757674200000|2025-09-12 10:50:00|3650.22|3649.92|3651.93|3651.63|3652.56|3652.17|3650|3649.59|501
1757674500000|2025-09-12 10:55:00|3651.95|3651.65|3651.2|3650.7|3651.97|3651.66|3651.03|3650.57|404
1757674800000|2025-09-12 11:00:00|3651.25|3650.75|3651.07|3650.57|3652.35|3651.85|3650.48|3649.98|660
1757675100000|2025-09-12 11:05:00|3651.08|3650.58|3650.92|3650.42|3651.26|3650.79|3649.88|3649.41|484
1757675400000|2025-09-12 11:10:00|3650.87|3650.37|3650|3649.5|3650.95|3650.58|3649.52|3649.02|549
1757675700000|2025-09-12 11:15:00|3650.02|3649.52|3650.53|3650.03|3651.76|3651.26|3648.54|3648.21|546
1757676000000|2025-09-12 11:20:00|3650.29|3649.99|3649.93|3649.63|3650.97|3650.48|3649.66|3649.25|401
1757676300000|2025-09-12 11:25:00|3649.94|3649.64|3648.35|3648.05|3650.01|3649.67|3647.89|3647.39|586
1757676600000|2025-09-12 11:30:00|3648.36|3648.06|3647.62|3647.32|3649.56|3649.26|3647.54|3647.24|395
1757676900000|2025-09-12 11:35:00|3647.69|3647.39|3648.2|3647.7|3649.54|3649.04|3647.58|3647.14|441
1757677200000|2025-09-12 11:40:00|3648.26|3647.76|3648.49|3647.99|3648.73|3648.27|3647.31|3647.01|375
1757677500000|2025-09-12 11:45:00|3648.5|3648|3648.15|3647.65|3649.36|3648.86|3647.66|3647.29|422
1757677800000|2025-09-12 11:50:00|3648.19|3647.69|3648.2|3647.9|3649.67|3649.25|3648.01|3647.51|424
1757678100000|2025-09-12 11:55:00|3648.16|3647.86|3647.34|3647.04|3648.59|3648.1|3647|3646.7|485
1757678400000|2025-09-12 12:00:00|3647.49|3647.19|3645.75|3645.45|3648.97|3648.64|3645.21|3644.84|788
1757678700000|2025-09-12 12:05:00|3645.88|3645.58|3645.83|3645.53|3646.81|3646.31|3644.61|3644.22|901
1757679000000|2025-09-12 12:10:00|3645.86|3645.56|3646.19|3645.89|3646.47|3646.08|3644.6|3644.3|638
1757679300000|2025-09-12 12:15:00|3646.35|3645.85|3646.86|3646.56|3647.67|3647.27|3645.65|3645.15|746
1757679600000|2025-09-12 12:20:00|3646.85|3646.55|3643.77|3643.27|3647.06|3646.76|3642.62|3642.18|994
1757679900000|2025-09-12 12:25:00|3643.6|3643.1|3642.91|3642.61|3643.78|3643.4|3640.41|3640.11|1130
1757680200000|2025-09-12 12:30:00|3642.96|3642.66|3639.5|3639.2|3644.41|3644.01|3638.36|3638.06|1276
1757680500000|2025-09-12 12:35:00|3639.51|3639.21|3639.14|3638.64|3641.66|3641.23|3638.92|3638.43|1320
1757680800000|2025-09-12 12:40:00|3639.13|3638.63|3639.54|3639.04|3642.34|3642.04|3639.09|3638.59|1140
1757681100000|2025-09-12 12:45:00|3639.49|3638.99|3643.09|3642.59|3643.42|3643.12|3638.83|3638.33|1139
1757681400000|2025-09-12 12:50:00|3643.07|3642.57|3644.53|3644.03|3645.55|3645.05|3641.7|3641.2|1252
1757681700000|2025-09-12 12:55:00|3644.6|3644.1|3645.77|3645.27|3646.28|3645.78|3644.44|3643.94|1081
1757682000000|2025-09-12 13:00:00|3645.47|3645.17|3647.52|3647.22|3647.9|3647.4|3643.34|3642.84|1428
1757682300000|2025-09-12 13:05:00|3647.57|3647.27|3648.6|3648.1|3649.55|3649.05|3647.38|3646.88|1186
1757682600000|2025-09-12 13:10:00|3648.56|3648.06|3649.41|3649.11|3650.53|3650.23|3648.14|3647.64|1027
1757682900000|2025-09-12 13:15:00|3649.42|3649.12|3649.66|3649.36|3650.7|3650.4|3647.81|3647.32|924
1757683200000|2025-09-12 13:20:00|3649.76|3649.46|3649.6|3649.1|3650.67|3650.17|3648.55|3648.14|934
1757683500000|2025-09-12 13:25:00|3649.58|3649.08|3648.9|3648.6|3650.37|3649.96|3648.58|3648.19|697
1757683800000|2025-09-12 13:30:00|3648.7|3648.4|3650.62|3650.32|3651.75|3651.45|3646.59|3646.17|1630
1757684100000|2025-09-12 13:35:00|3650.57|3650.27|3650.17|3649.87|3650.92|3650.52|3647.51|3647.21|1531
1757684400000|2025-09-12 13:40:00|3650.19|3649.69|3651.66|3651.16|3652.83|3652.36|3649.6|3649.24|1329
1757684700000|2025-09-12 13:45:00|3651.61|3651.11|3650.36|3650.06|3652.76|3652.4|3646.85|3646.43|1504
1757685000000|2025-09-12 13:50:00|3650.63|3650.13|3651.92|3651.62|3652.9|3652.44|3649.51|3649.13|1113
1757685300000|2025-09-12 13:55:00|3651.97|3651.67|3651.04|3650.54|3652.81|3652.31|3650.22|3649.72|1061
1757685600000|2025-09-12 14:00:00|3650.72|3650.22|3652.8|3652.5|3653.66|3653.2|3650.27|3649.77|1206
1757685900000|2025-09-12 14:05:00|3652.85|3652.55|3651.32|3650.82|3653.65|3653.35|3649.68|3649.36|1252
1757686200000|2025-09-12 14:10:00|3651.31|3650.81|3652.17|3651.67|3653.39|3652.89|3651.09|3650.65|998
1757686500000|2025-09-12 14:15:00|3652.18|3651.68|3653.66|3653.16|3654.36|3654.06|3651.79|3651.4|1164
1757686800000|2025-09-12 14:20:00|3653.65|3653.15|3653.99|3653.69|3654.37|3654.01|3653.05|3652.61|915
1757687100000|2025-09-12 14:25:00|3654|3653.7|3652.95|3652.65|3654.48|3654.14|3652.52|3652.22|835
1757687400000|2025-09-12 14:30:00|3652.98|3652.68|3652.42|3651.92|3654.06|3653.58|3651.58|3651.12|807
1757687700000|2025-09-12 14:35:00|3652.36|3651.86|3650.16|3649.66|3652.36|3651.86|3648.79|3648.29|1117
1757688000000|2025-09-12 14:40:00|3650.25|3649.75|3649.98|3649.68|3650.95|3650.45|3649.17|3648.87|903
1757688300000|2025-09-12 14:45:00|3649.93|3649.63|3649.72|3649.22|3650.49|3650.01|3647.52|3647.15|930
1757688600000|2025-09-12 14:50:00|3649.59|3649.29|3649.37|3648.87|3650.54|3650.04|3648.45|3647.95|846
1757688900000|2025-09-12 14:55:00|3649.36|3648.86|3648.48|3648.18|3650.23|3649.73|3648.05|3647.69|828
1757689200000|2025-09-12 15:00:00|3648.53|3648.23|3647.7|3647.4|3648.77|3648.37|3646.94|3646.62|1011
1757689500000|2025-09-12 15:05:00|3647.68|3647.38|3645.95|3645.65|3647.71|3647.41|3645.04|3644.7|1081
1757689800000|2025-09-12 15:10:00|3645.93|3645.63|3644.39|3644.09|3646.51|3646.1|3642.06|3641.76|1082
1757690100000|2025-09-12 15:15:00|3644.3|3644|3644.14|3643.84|3646.34|3645.92|3643.9|3643.41|1066
1757690400000|2025-09-12 15:20:00|3644.16|3643.86|3644.1|3643.6|3645.07|3644.57|3643.13|3642.63|1044
1757690700000|2025-09-12 15:25:00|3644.03|3643.53|3644.9|3644.6|3645.31|3644.86|3642.68|3642.38|738
1757691000000|2025-09-12 15:30:00|3644.87|3644.57|3646.64|3646.14|3646.94|3646.46|3644.69|3644.28|729
1757691300000|2025-09-12 15:35:00|3646.66|3646.16|3645.83|3645.53|3647.37|3647.03|3645.66|3645.31|698
1757691600000|2025-09-12 15:40:00|3645.76|3645.46|3646.99|3646.69|3647.59|3647.25|3645.74|3645.44|571
1757691900000|2025-09-12 15:45:00|3646.97|3646.67|3646.01|3645.71|3647.31|3647.01|3645.02|3644.72|496
1757692200000|2025-09-12 15:50:00|3646|3645.7|3646.48|3646.18|3646.86|3646.56|3645.81|3645.51|399
1757692500000|2025-09-12 15:55:00|3646.51|3646.21|3644.79|3644.49|3646.69|3646.22|3643.51|3643.09|635
1757692800000|2025-09-12 16:00:00|3644.87|3644.57|3644.33|3644.03|3645.81|3645.4|3644.25|3643.89|576
1757693100000|2025-09-12 16:05:00|3644.38|3644.08|3643.02|3642.52|3644.98|3644.68|3642.88|3642.46|708
1757693400000|2025-09-12 16:10:00|3643.01|3642.51|3644.02|3643.72|3644.35|3643.88|3642.9|3642.42|627
1757693700000|2025-09-12 16:15:00|3643.99|3643.69|3644.17|3643.87|3645.17|3644.67|3643.86|3643.56|603
1757694000000|2025-09-12 16:20:00|3644.14|3643.84|3646.22|3645.92|3646.89|3646.42|3644.03|3643.73|671
1757694300000|2025-09-12 16:25:00|3646.34|3646.04|3646.75|3646.45|3647.17|3646.87|3646.04|3645.74|414
1757694600000|2025-09-12 16:30:00|3646.78|3646.48|3647.44|3647.14|3647.62|3647.32|3646.55|3646.25|365
1757694900000|2025-09-12 16:35:00|3647.38|3647.08|3646.77|3646.47|3647.71|3647.39|3646.12|3645.62|419
1757695200000|2025-09-12 16:40:00|3646.76|3646.46|3647.34|3646.84|3647.57|3647.14|3646.66|3646.17|343
1757695500000|2025-09-12 16:45:00|3647.53|3647.03|3648.37|3648.07|3648.69|3648.28|3647.52|3647.02|583
1757695800000|2025-09-12 16:50:00|3648.48|3647.98|3648.85|3648.35|3649.34|3648.97|3648.05|3647.71|431
1757696100000|2025-09-12 16:55:00|3648.9|3648.4|3649.26|3648.76|3649.75|3649.42|3648.83|3648.33|433
1757696400000|2025-09-12 17:00:00|3649.29|3648.79|3649.69|3649.39|3650.35|3649.85|3649.21|3648.71|492
1757696700000|2025-09-12 17:05:00|3649.73|3649.43|3649.61|3649.11|3649.88|3649.55|3648.45|3648.15|389
1757697000000|2025-09-12 17:10:00|3649.65|3649.15|3650.26|3649.96|3650.69|3650.28|3649.65|3649.15|485
1757697300000|2025-09-12 17:15:00|3650.28|3649.98|3650.19|3649.69|3650.42|3650.04|3649.49|3649.19|350
1757697600000|2025-09-12 17:20:00|3650.18|3649.68|3649.67|3649.37|3650.79|3650.49|3649.42|3649.12|443
1757697900000|2025-09-12 17:25:00|3649.76|3649.46|3648.1|3647.8|3650.12|3649.82|3647.76|3647.26|514
1757698200000|2025-09-12 17:30:00|3648.12|3647.82|3649.55|3649.25|3650.12|3649.82|3647.89|3647.59|512
1757698500000|2025-09-12 17:35:00|3649.18|3648.88|3649.36|3649.06|3650.4|3650.1|3648.9|3648.6|354
1757698800000|2025-09-12 17:40:00|3649.39|3649.09|3649.57|3649.07|3649.92|3649.42|3649.1|3648.6|270
1757699100000|2025-09-12 17:45:00|3649.59|3649.29|3649.49|3648.99|3649.59|3649.29|3648.73|3648.23|292
1757699400000|2025-09-12 17:50:00|3649.53|3649.03|3649.66|3649.16|3650.18|3649.68|3649.19|3648.69|252
1757699700000|2025-09-12 17:55:00|3649.63|3649.13|3649.05|3648.55|3649.81|3649.31|3648.84|3648.34|272
1757700000000|2025-09-12 18:00:00|3649.09|3648.59|3648.72|3648.22|3649.3|3648.8|3647.77|3647.47|299
1757700300000|2025-09-12 18:05:00|3648.71|3648.21|3648.17|3647.67|3649.08|3648.62|3647.11|3646.61|305
1757700600000|2025-09-12 18:10:00|3648.19|3647.69|3648.83|3648.53|3649.06|3648.56|3647.74|3647.31|213
1757700900000|2025-09-12 18:15:00|3648.82|3648.52|3648.18|3647.68|3649.44|3648.94|3647.99|3647.49|257
1757701200000|2025-09-12 18:20:00|3648.27|3647.77|3648.97|3648.47|3649.14|3648.84|3648.02|3647.53|336
1757701500000|2025-09-12 18:25:00|3648.96|3648.46|3648.08|3647.78|3649.15|3648.78|3647.73|3647.4|349
1757701800000|2025-09-12 18:30:00|3648.03|3647.73|3648.53|3648.23|3648.8|3648.3|3647.91|3647.41|252
1757702100000|2025-09-12 18:35:00|3648.52|3648.22|3648.48|3648.18|3649.01|3648.54|3648.33|3647.85|284
1757702400000|2025-09-12 18:40:00|3648.65|3648.15|3649.06|3648.56|3649.62|3649.12|3648.44|3648.13|244
1757702700000|2025-09-12 18:45:00|3649|3648.5|3648.49|3647.99|3649.25|3648.81|3648.36|3647.86|308
1757703000000|2025-09-12 18:50:00|3648.55|3648.05|3648.46|3647.96|3649.11|3648.69|3648.36|3647.87|338
1757703300000|2025-09-12 18:55:00|3648.44|3647.94|3648.8|3648.5|3649.17|3648.87|3648.35|3647.85|289
1757703600000|2025-09-12 19:00:00|3648.84|3648.54|3647.75|3647.45|3648.84|3648.54|3647.6|3647.12|291
1757703900000|2025-09-12 19:05:00|3647.77|3647.47|3647.16|3646.86|3648.13|3647.7|3647.09|3646.75|266
1757704200000|2025-09-12 19:10:00|3647.38|3646.88|3647.43|3646.93|3647.81|3647.4|3647.11|3646.81|176
1757704500000|2025-09-12 19:15:00|3647.38|3647.08|3646.96|3646.66|3648.08|3647.61|3646.68|3646.24|252
1757704800000|2025-09-12 19:20:00|3647.03|3646.73|3647.19|3646.69|3647.32|3646.99|3646.59|3646.2|246
1757705100000|2025-09-12 19:25:00|3647.1|3646.6|3646.38|3645.88|3647.32|3646.82|3646.17|3645.75|270
1757705400000|2025-09-12 19:30:00|3646.45|3645.95|3645.85|3645.55|3646.97|3646.49|3645.62|3645.14|388
1757705700000|2025-09-12 19:35:00|3646.01|3645.51|3645.49|3644.99|3646.17|3645.69|3644.92|3644.45|443
1757706000000|2025-09-12 19:40:00|3645.43|3644.93|3646.11|3645.81|3646.21|3645.91|3644.91|3644.55|354
1757706300000|2025-09-12 19:45:00|3646.06|3645.76|3646.85|3646.55|3647.15|3646.85|3645.8|3645.5|312
1757706600000|2025-09-12 19:50:00|3646.89|3646.59|3646.04|3645.74|3647.1|3646.8|3645.29|3644.99|339
1757706900000|2025-09-12 19:55:00|3646.03|3645.73|3644.31|3644.01|3646.44|3646.03|3643.91|3643.57|681
1757707200000|2025-09-12 20:00:00|3644.3|3644|3644.71|3644.21|3645.84|3645.35|3644.3|3644|335
1757707500000|2025-09-12 20:05:00|3644.86|3644.36|3643.06|3642.56|3644.86|3644.36|3642.98|3642.48|383
1757707800000|2025-09-12 20:10:00|3643.07|3642.57|3642.22|3641.72|3643.53|3643.03|3642.22|3641.72|354
1757708100000|2025-09-12 20:15:00|3642.52|3642.02|3642.46|3641.96|3643.62|3643.12|3642.2|3641.7|319
1757708400000|2025-09-12 20:20:00|3642.42|3641.92|3642.32|3641.82|3643.03|3642.53|3641.96|3641.46|259
1757708700000|2025-09-12 20:25:00|3642.37|3641.87|3643.36|3642.86|3643.46|3642.96|3642.08|3641.58|362
1757709000000|2025-09-12 20:30:00|3643.35|3642.85|3642.71|3642.21|3643.48|3642.98|3641.95|3641.45|234
1757709300000|2025-09-12 20:35:00|3642.65|3642.15|3641.93|3641.43|3642.65|3642.15|3641.85|3641.35|206
1757709600000|2025-09-12 20:40:00|3641.97|3641.47|3642.83|3642.33|3642.85|3642.35|3641.43|3640.93|152
1757709900000|2025-09-12 20:45:00|3642.75|3642.25|3643.38|3642.88|3643.38|3642.88|3642.37|3641.87|270
1757710200000|2025-09-12 20:50:00|3643.39|3642.89|3643.91|3643.41|3644.15|3643.65|3642.94|3642.44|219
1757710500000|2025-09-12 20:55:00|3643.76|3643.26|3643.44|3642.94|3644.1|3643.6|3642.7|3642.2|387
1757887200000|2025-09-14 22:00:00|3645.46|3644.96|3645|3644.5|3647.3|3646.54|3644.4|3643.9|391
1757887500000|2025-09-14 22:05:00|3644.9|3644.4|3644.71|3644.21|3646.26|3645.83|3644.64|3644.14|339
1757887800000|2025-09-14 22:10:00|3644.73|3644.23|3644.08|3643.58|3645.16|3644.66|3643.82|3643.32|242
1757888100000|2025-09-14 22:15:00|3644.09|3643.59|3643.61|3643.11|3644.6|3644.1|3643.22|3642.91|252
1757888400000|2025-09-14 22:20:00|3643.59|3643.09|3641.93|3641.43|3643.6|3643.1|3639.89|3639.39|428
1757888700000|2025-09-14 22:25:00|3641.88|3641.38|3642.71|3642.21|3642.91|3642.41|3641.41|3640.91|297
1757889000000|2025-09-14 22:30:00|3642.77|3642.27|3642.13|3641.63|3643.26|3642.76|3641.49|3640.99|267
1757889300000|2025-09-14 22:35:00|3642.14|3641.64|3642.64|3642.14|3642.67|3642.17|3641.75|3641.25|171
1757889600000|2025-09-14 22:40:00|3642.67|3642.17|3641.85|3641.35|3642.92|3642.42|3641.8|3641.3|171
1757889900000|2025-09-14 22:45:00|3641.81|3641.31|3641.93|3641.43|3642.12|3641.62|3641.47|3640.97|159
1757890200000|2025-09-14 22:50:00|3641.98|3641.48|3642.01|3641.51|3642.03|3641.53|3640.55|3640.05|189
1757890500000|2025-09-14 22:55:00|3642|3641.5|3642.63|3642.13|3642.74|3642.24|3641.95|3641.45|77
1757890800000|2025-09-14 23:00:00|3642.6|3642.1|3640.4|3639.9|3642.63|3642.13|3640.38|3639.88|227
1757891100000|2025-09-14 23:05:00|3640.29|3639.79|3640.12|3639.62|3640.96|3640.46|3639.35|3638.93|293
1757891400000|2025-09-14 23:10:00|3640.07|3639.57|3639.88|3639.38|3640.43|3639.93|3639.78|3639.28|191
1757891700000|2025-09-14 23:15:00|3639.93|3639.43|3639.26|3638.96|3640.45|3640|3639.24|3638.94|131
1757892000000|2025-09-14 23:20:00|3639.21|3638.91|3638.67|3638.17|3639.69|3639.39|3637.96|3637.46|276
1757892300000|2025-09-14 23:25:00|3638.62|3638.12|3639.53|3639.03|3640.25|3639.75|3638.54|3638.12|255
1757892600000|2025-09-14 23:30:00|3639.56|3639.06|3637.69|3637.19|3639.97|3639.47|3637.09|3636.64|338
1757892900000|2025-09-14 23:35:00|3637.68|3637.18|3637.83|3637.33|3638.93|3638.43|3636.95|3636.6|263
1757893200000|2025-09-14 23:40:00|3637.88|3637.38|3637.8|3637.3|3638.6|3638.1|3637.54|3637.04|163
1757893500000|2025-09-14 23:45:00|3637.85|3637.35|3638.26|3637.76|3638.32|3637.82|3637.3|3636.8|118
1757893800000|2025-09-14 23:50:00|3638.21|3637.71|3637.73|3637.23|3638.5|3638|3637.29|3636.86|130
1757894100000|2025-09-14 23:55:00|3637.74|3637.24|3638.62|3638.12|3638.98|3638.48|3637.74|3637.24|187
1757894400000|2025-09-15 00:00:00|3638.63|3638.13|3636.35|3636.05|3639.74|3639.27|3634.86|3634.43|548
1757894700000|2025-09-15 00:05:00|3636.43|3636.13|3639.02|3638.52|3639.03|3638.53|3636.28|3635.78|465
1757895000000|2025-09-15 00:10:00|3638.92|3638.62|3641.82|3641.32|3642.2|3641.7|3638.92|3638.62|585
1757895300000|2025-09-15 00:15:00|3641.85|3641.55|3642.48|3641.98|3643.19|3642.69|3641.68|3641.36|399
1757895600000|2025-09-15 00:20:00|3642.5|3642|3641.95|3641.45|3643.02|3642.52|3640.81|3640.31|305
1757895900000|2025-09-15 00:25:00|3641.93|3641.43|3639.9|3639.4|3642.19|3641.69|3639.46|3639.16|421
1757896200000|2025-09-15 00:30:00|3639.88|3639.38|3636.33|3636.03|3639.92|3639.42|3635.23|3634.8|625
1757896500000|2025-09-15 00:35:00|3636.07|3635.77|3634.35|3633.85|3637.06|3636.56|3633.69|3633.27|554
1757896800000|2025-09-15 00:40:00|3634.36|3633.86|3634.71|3634.21|3635.58|3635.11|3633.94|3633.64|331
1757897100000|2025-09-15 00:45:00|3634.75|3634.25|3633.51|3633.01|3635.46|3634.96|3632.73|3632.29|337
1757897400000|2025-09-15 00:50:00|3633.3|3633|3632.5|3632|3634.11|3633.61|3632.48|3631.98|273
1757897700000|2025-09-15 00:55:00|3632.55|3632.05|3634.05|3633.55|3634.73|3634.26|3632.17|3631.67|409
1757898000000|2025-09-15 01:00:00|3634.14|3633.84|3631.47|3630.97|3634.64|3634.14|3629.09|3628.79|923
1757898300000|2025-09-15 01:05:00|3631.45|3630.95|3630.91|3630.41|3631.7|3631.2|3628.82|3628.47|997
1757898600000|2025-09-15 01:10:00|3630.82|3630.32|3629.42|3628.92|3631.78|3631.32|3626.69|3626.19|807
1757898900000|2025-09-15 01:15:00|3629.39|3628.89|3631.52|3631.02|3631.67|3631.17|3627.18|3626.68|692
1757899200000|2025-09-15 01:20:00|3631.5|3631|3629.16|3628.66|3631.5|3631|3627.84|3627.34|487
1757899500000|2025-09-15 01:25:00|3629.13|3628.63|3632.06|3631.56|3633.07|3632.6|3629.13|3628.63|572
1757899800000|2025-09-15 01:30:00|3632.11|3631.61|3631.53|3631.03|3633.26|3632.76|3631.41|3630.91|407
1757900100000|2025-09-15 01:35:00|3631.58|3631.08|3632.38|3631.88|3633.43|3632.93|3628.98|3628.48|597
1757900400000|2025-09-15 01:40:00|3632.35|3631.85|3631.8|3631.3|3633.49|3632.99|3631.61|3631.11|460
1757900700000|2025-09-15 01:45:00|3631.76|3631.26|3633.21|3632.71|3633.37|3632.87|3629.97|3629.47|505
1757901000000|2025-09-15 01:50:00|3633.28|3632.78|3634.51|3634.01|3635.13|3634.63|3632.94|3632.44|553
1757901300000|2025-09-15 01:55:00|3634.52|3634.02|3634.98|3634.48|3635.35|3634.85|3634.44|3633.96|355
1757901600000|2025-09-15 02:00:00|3634.99|3634.49|3636.93|3636.43|3637.15|3636.65|3634.5|3634|542
1757901900000|2025-09-15 02:05:00|3636.8|3636.3|3640.07|3639.57|3640.56|3640.06|3636.57|3636.07|585
1757902200000|2025-09-15 02:10:00|3640.17|3639.67|3640.81|3640.31|3641.47|3640.97|3638.75|3638.25|563
1757902500000|2025-09-15 02:15:00|3640.87|3640.37|3643.18|3642.68|3643.35|3642.85|3640.75|3640.25|493
1757902800000|2025-09-15 02:20:00|3643.23|3642.73|3643.92|3643.42|3644.12|3643.62|3641.98|3641.51|438
1757903100000|2025-09-15 02:25:00|3643.72|3643.22|3643.71|3643.21|3645.14|3644.84|3643.58|3643.08|582
1757903400000|2025-09-15 02:30:00|3643.68|3643.18|3644.7|3644.2|3645.29|3644.79|3642.02|3641.52|658
1757903700000|2025-09-15 02:35:00|3644.65|3644.15|3643.99|3643.49|3645.38|3644.88|3643.94|3643.44|358
1757904000000|2025-09-15 02:40:00|3643.84|3643.34|3645.33|3644.83|3645.84|3645.34|3643.84|3643.34|354
1757904300000|2025-09-15 02:45:00|3644.92|3644.42|3643.31|3642.81|3645.3|3644.91|3642.84|3642.34|449
1757904600000|2025-09-15 02:50:00|3643.34|3642.84|3642|3641.5|3643.76|3643.36|3641.42|3640.92|446
1757904900000|2025-09-15 02:55:00|3641.85|3641.35|3641.03|3640.53|3642.84|3642.34|3640.29|3639.79|468
1757905200000|2025-09-15 03:00:00|3641.09|3640.59|3641.59|3641.09|3642.07|3641.57|3640.28|3639.78|339
1757905500000|2025-09-15 03:05:00|3641.63|3641.13|3642.63|3642.13|3643.36|3642.86|3641.39|3640.93|320
1757905800000|2025-09-15 03:10:00|3642.68|3642.18|3643.31|3643.01|3644.13|3643.63|3642.32|3641.82|289
1757906100000|2025-09-15 03:15:00|3643.36|3642.86|3641.99|3641.49|3643.43|3643.12|3641.69|3641.19|221
1757906400000|2025-09-15 03:20:00|3642.01|3641.51|3641.92|3641.42|3642.44|3641.94|3641.58|3641.08|235
1757906700000|2025-09-15 03:25:00|3641.88|3641.38|3644.14|3643.84|3644.67|3644.17|3641.88|3641.38|396
1757907000000|2025-09-15 03:30:00|3643.93|3643.63|3645.6|3645.1|3646.16|3645.76|3643.79|3643.36|363
1757907300000|2025-09-15 03:35:00|3645.71|3645.21|3644.2|3643.7|3646.08|3645.58|3643.5|3643.09|402
1757907600000|2025-09-15 03:40:00|3644.19|3643.69|3645.18|3644.68|3645.67|3645.17|3643.96|3643.49|216
1757907900000|2025-09-15 03:45:00|3645.12|3644.62|3646.03|3645.53|3646.26|3645.76|3645.08|3644.58|220
1757908200000|2025-09-15 03:50:00|3646.24|3645.74|3646.69|3646.19|3646.86|3646.38|3645.67|3645.17|264
1757908500000|2025-09-15 03:55:00|3646.6|3646.3|3646.65|3646.15|3646.82|3646.32|3646.06|3645.6|250
1757908800000|2025-09-15 04:00:00|3646.67|3646.17|3646.45|3645.95|3647.1|3646.68|3645.65|3645.34|247
1757909100000|2025-09-15 04:05:00|3646.57|3646.07|3646.81|3646.31|3647.2|3646.7|3646.13|3645.63|180
1757909400000|2025-09-15 04:10:00|3646.68|3646.18|3646.04|3645.54|3646.92|3646.42|3645.51|3645.14|228
1757909700000|2025-09-15 04:15:00|3645.97|3645.47|3645.69|3645.19|3646.38|3645.88|3645.63|3645.13|153
1757910000000|2025-09-15 04:20:00|3645.67|3645.17|3645.39|3644.89|3646.49|3645.99|3644.67|3644.17|302
1757910300000|2025-09-15 04:25:00|3645.3|3644.8|3645.27|3644.77|3645.47|3644.97|3644.77|3644.35|134
1757910600000|2025-09-15 04:30:00|3645.29|3644.79|3644.91|3644.41|3645.73|3645.23|3644.55|3644.13|177
1757910900000|2025-09-15 04:35:00|3644.89|3644.39|3644.63|3644.13|3645.17|3644.67|3644.36|3643.86|146
1757911200000|2025-09-15 04:40:00|3644.6|3644.1|3644.47|3644.17|3645.07|3644.77|3644.26|3643.76|154
1757911500000|2025-09-15 04:45:00|3644.46|3644.16|3644.52|3644.02|3644.86|3644.53|3644.04|3643.55|175
1757911800000|2025-09-15 04:50:00|3644.5|3644|3644.36|3643.86|3645.66|3645.17|3644.35|3643.85|173
1757912100000|2025-09-15 04:55:00|3644.26|3643.76|3646.09|3645.59|3646.09|3645.59|3643.81|3643.31|180
1757912400000|2025-09-15 05:00:00|3646.11|3645.61|3645.09|3644.59|3646.32|3645.82|3644.37|3643.97|159
1757912700000|2025-09-15 05:05:00|3644.97|3644.47|3644.51|3644.01|3645.25|3644.93|3644.22|3643.72|237
1757913000000|2025-09-15 05:10:00|3644.55|3644.05|3643.14|3642.64|3644.56|3644.06|3642.7|3642.2|274
1757913300000|2025-09-15 05:15:00|3643.16|3642.66|3644.42|3643.92|3644.54|3644.04|3642.53|3642.03|356
1757913600000|2025-09-15 05:20:00|3644.34|3643.84|3645.76|3645.26|3646.35|3645.85|3644.34|3643.84|320
1757913900000|2025-09-15 05:25:00|3645.81|3645.31|3645.41|3644.91|3646.11|3645.61|3645.05|3644.55|274
1757914200000|2025-09-15 05:30:00|3645.43|3644.93|3645.6|3645.1|3646.44|3645.94|3643.79|3643.48|446
1757914500000|2025-09-15 05:35:00|3645.5|3645|3643.88|3643.38|3645.78|3645.28|3643.76|3643.26|279
1757914800000|2025-09-15 05:40:00|3644.14|3643.64|3644.37|3643.87|3644.71|3644.22|3643.8|3643.3|275
1757915100000|2025-09-15 05:45:00|3644.47|3643.97|3644.53|3644.23|3645.28|3644.86|3643.89|3643.47|375
1757915400000|2025-09-15 05:50:00|3644.48|3644.18|3644.84|3644.34|3645.21|3644.77|3644.13|3643.83|232
1757915700000|2025-09-15 05:55:00|3644.9|3644.4|3643.88|3643.38|3644.96|3644.46|3643.59|3643.15|218
1757916000000|2025-09-15 06:00:00|3643.84|3643.34|3642.54|3642.24|3644.46|3643.96|3642.35|3641.85|465
1757916300000|2025-09-15 06:05:00|3642.5|3642.2|3643.12|3642.82|3643.75|3643.31|3642.14|3641.67|446
1757916600000|2025-09-15 06:10:00|3643.08|3642.78|3643.13|3642.63|3644.05|3643.75|3642.66|3642.31|387
1757916900000|2025-09-15 06:15:00|3643.29|3642.79|3642|3641.7|3643.29|3642.79|3640.76|3640.31|610
1757917200000|2025-09-15 06:20:00|3642.03|3641.73|3643.61|3643.11|3643.86|3643.56|3642.03|3641.73|377
1757917500000|2025-09-15 06:25:00|3643.58|3643.28|3642.48|3641.98|3644.11|3643.67|3641.55|3641.05|404
1757917800000|2025-09-15 06:30:00|3642.47|3641.97|3642.99|3642.49|3643.99|3643.69|3641.15|3640.85|417
1757918100000|2025-09-15 06:35:00|3642.95|3642.45|3642.89|3642.39|3643.63|3643.33|3642.14|3641.78|399
1757918400000|2025-09-15 06:40:00|3642.79|3642.29|3640.28|3639.78|3642.87|3642.37|3639.15|3638.65|721
1757918700000|2025-09-15 06:45:00|3640.13|3639.63|3639.21|3638.71|3641.26|3640.96|3638.89|3638.39|527
1757919000000|2025-09-15 06:50:00|3639.16|3638.66|3638.57|3638.07|3640.23|3639.73|3638.12|3637.62|407
1757919300000|2025-09-15 06:55:00|3638.62|3638.12|3636.86|3636.36|3638.99|3638.49|3636.86|3636.36|529
1757919600000|2025-09-15 07:00:00|3636.59|3636.09|3635.91|3635.61|3637.18|3636.74|3634.28|3633.79|919
1757919900000|2025-09-15 07:05:00|3635.9|3635.6|3637.37|3637.07|3638.02|3637.52|3635.89|3635.59|623
1757920200000|2025-09-15 07:10:00|3637.33|3637.03|3636.42|3636.12|3638.33|3637.86|3635.37|3635.03|662
1757920500000|2025-09-15 07:15:00|3636.4|3636.1|3635.07|3634.77|3636.98|3636.68|3634.79|3634.29|590
1757920800000|2025-09-15 07:20:00|3635.08|3634.78|3635.72|3635.22|3635.98|3635.48|3634.08|3633.58|763
1757921100000|2025-09-15 07:25:00|3635.62|3635.12|3636.52|3636.22|3636.72|3636.31|3634.72|3634.22|559
1757921400000|2025-09-15 07:30:00|3636.5|3636.2|3639.73|3639.43|3640.06|3639.74|3636.38|3636.04|608
1757921700000|2025-09-15 07:35:00|3639.76|3639.46|3641.18|3640.68|3641.78|3641.37|3639.69|3639.39|732
1757922000000|2025-09-15 07:40:00|3641.16|3640.66|3641.36|3640.86|3642.46|3641.96|3640.19|3639.75|818
1757922300000|2025-09-15 07:45:00|3641.32|3640.82|3641.23|3640.93|3642.24|3641.74|3639.68|3639.38|800
1757922600000|2025-09-15 07:50:00|3641.24|3640.94|3643.42|3642.92|3644.34|3643.9|3640.9|3640.5|876
1757922900000|2025-09-15 07:55:00|3643.4|3642.9|3644.07|3643.77|3645.5|3645|3643.3|3642.8|838
1757923200000|2025-09-15 08:00:00|3644|3643.7|3643.17|3642.87|3645.27|3644.77|3642.54|3642.16|854
1757923500000|2025-09-15 08:05:00|3643.21|3642.71|3643.67|3643.37|3645.48|3645|3641.83|3641.53|687
1757923800000|2025-09-15 08:10:00|3643.65|3643.35|3641.7|3641.4|3644.09|3643.71|3641.43|3640.93|639
1757924100000|2025-09-15 08:15:00|3641.74|3641.44|3643.12|3642.62|3643.4|3642.9|3641.23|3640.93|566
1757924400000|2025-09-15 08:20:00|3643.03|3642.73|3642.34|3642.04|3643.68|3643.33|3641.92|3641.45|432
1757924700000|2025-09-15 08:25:00|3642.43|3642.13|3641.87|3641.37|3643.09|3642.75|3641.53|3641.11|343
1757925000000|2025-09-15 08:30:00|3641.89|3641.39|3642.15|3641.65|3643.29|3642.9|3641.39|3640.89|364
1757925300000|2025-09-15 08:35:00|3642.2|3641.7|3642.17|3641.67|3642.86|3642.36|3641.56|3641.11|479
1757925600000|2025-09-15 08:40:00|3642.15|3641.65|3642.37|3641.87|3642.8|3642.45|3641.9|3641.4|407
1757925900000|2025-09-15 08:45:00|3642.32|3641.82|3641.02|3640.52|3642.48|3642.18|3640.99|3640.49|384
1757926200000|2025-09-15 08:50:00|3640.91|3640.61|3642.51|3642.21|3642.57|3642.27|3640.91|3640.43|316
1757926500000|2025-09-15 08:55:00|3642.4|3642.1|3645.62|3645.32|3646.18|3645.83|3642.2|3641.9|611
1757926800000|2025-09-15 09:00:00|3645.72|3645.22|3645.15|3644.65|3646.37|3645.87|3644.65|3644.15|604
1757927100000|2025-09-15 09:05:00|3645.28|3644.78|3643.96|3643.46|3645.37|3644.87|3643.67|3643.2|491
1757927400000|2025-09-15 09:10:00|3643.89|3643.39|3644.71|3644.41|3644.81|3644.51|3643.11|3642.61|343
1757927700000|2025-09-15 09:15:00|3644.72|3644.42|3643.24|3642.74|3645.65|3645.15|3642.97|3642.65|369
1757928000000|2025-09-15 09:20:00|3643.18|3642.68|3640.74|3640.44|3643.23|3642.93|3640.33|3640.03|462
1757928300000|2025-09-15 09:25:00|3640.76|3640.46|3640.6|3640.1|3642.23|3641.73|3639.75|3639.39|639
1757928600000|2025-09-15 09:30:00|3640.56|3640.06|3639.54|3639.04|3640.81|3640.31|3638.39|3637.89|645
1757928900000|2025-09-15 09:35:00|3639.53|3639.03|3637.75|3637.45|3639.53|3639.03|3635.87|3635.57|626
1757929200000|2025-09-15 09:40:00|3637.8|3637.5|3638.03|3637.73|3638.49|3638.07|3636.63|3636.33|606
1757929500000|2025-09-15 09:45:00|3637.82|3637.52|3638.4|3638.1|3639.71|3639.27|3636.3|3636|561
1757929800000|2025-09-15 09:50:00|3638.41|3638.11|3639.55|3639.05|3639.71|3639.21|3638.12|3637.81|464
1757930100000|2025-09-15 09:55:00|3639.13|3638.83|3641.37|3641.07|3642.24|3641.74|3638.99|3638.69|558
1757930400000|2025-09-15 10:00:00|3641.4|3641.1|3643.65|3643.15|3644.25|3643.81|3641.4|3641.08|610
1757930700000|2025-09-15 10:05:00|3643.7|3643.2|3642.49|3641.99|3644.21|3643.77|3642.49|3641.99|616
1757931000000|2025-09-15 10:10:00|3642.4|3641.9|3644.53|3644.03|3644.59|3644.29|3642.34|3641.84|503
1757931300000|2025-09-15 10:15:00|3644.54|3644.04|3645.26|3644.76|3646.33|3646.03|3644.35|3643.9|701
1757931600000|2025-09-15 10:20:00|3645.25|3644.75|3645.75|3645.25|3646.31|3645.95|3644.66|3644.22|662
1757931900000|2025-09-15 10:25:00|3645.83|3645.53|3646.02|3645.72|3646.53|3646.23|3644.97|3644.47|555
1757932200000|2025-09-15 10:30:00|3645.95|3645.65|3645.33|3644.83|3646.47|3646.17|3645.25|3644.79|491
1757932500000|2025-09-15 10:35:00|3645.43|3645.13|3644.38|3644.08|3645.66|3645.36|3644.02|3643.52|663
1757932800000|2025-09-15 10:40:00|3644.31|3643.81|3642.97|3642.67|3644.97|3644.47|3642.54|3642.24|595
1757933100000|2025-09-15 10:45:00|3642.95|3642.65|3641.02|3640.72|3643.29|3642.99|3640.85|3640.55|509
1757933400000|2025-09-15 10:50:00|3641.03|3640.73|3639.66|3639.36|3641.16|3640.86|3639.61|3639.31|457
1757933700000|2025-09-15 10:55:00|3639.7|3639.4|3640.53|3640.03|3641.22|3640.72|3639.5|3639.19|506
1757934000000|2025-09-15 11:00:00|3640.66|3640.16|3640.4|3639.9|3641.53|3641.11|3639.29|3638.79|536
1757934300000|2025-09-15 11:05:00|3640.32|3639.82|3641.98|3641.68|3642.26|3641.8|3639.99|3639.69|494
1757934600000|2025-09-15 11:10:00|3641.7|3641.4|3643.2|3642.9|3643.25|3642.95|3640.78|3640.48|430
1757934900000|2025-09-15 11:15:00|3643.19|3642.89|3645.01|3644.71|3645.23|3644.93|3642.98|3642.68|505
1757935200000|2025-09-15 11:20:00|3645.08|3644.78|3645.18|3644.68|3645.66|3645.36|3644|3643.5|604
1757935500000|2025-09-15 11:25:00|3645.19|3644.69|3644.45|3643.95|3645.86|3645.4|3644.17|3643.67|394
1757935800000|2025-09-15 11:30:00|3644.38|3643.88|3645.61|3645.31|3646.17|3645.8|3643.91|3643.48|789
1757936100000|2025-09-15 11:35:00|3645.59|3645.29|3645.65|3645.15|3645.76|3645.42|3644.61|3644.11|599
1757936400000|2025-09-15 11:40:00|3645.41|3645.11|3646.77|3646.47|3647.1|3646.6|3644.71|3644.3|707
1757936700000|2025-09-15 11:45:00|3646.79|3646.49|3644.66|3644.36|3646.93|3646.53|3644.12|3643.75|676
1757937000000|2025-09-15 11:50:00|3644.64|3644.34|3645.2|3644.7|3645.37|3644.87|3643.34|3642.91|502
1757937300000|2025-09-15 11:55:00|3645.06|3644.56|3643.06|3642.56|3645.82|3645.32|3642.69|3642.26|668
1757937600000|2025-09-15 12:00:00|3643.08|3642.58|3643.14|3642.64|3644.07|3643.61|3642|3641.7|690
1757937900000|2025-09-15 12:05:00|3643.18|3642.68|3641.96|3641.66|3643.41|3642.94|3641.43|3641|503
1757938200000|2025-09-15 12:10:00|3642.23|3641.73|3640.99|3640.49|3642.61|3642.11|3640.35|3640.05|507
1757938500000|2025-09-15 12:15:00|3640.97|3640.47|3640.26|3639.76|3641.22|3640.77|3638.57|3638.27|858
1757938800000|2025-09-15 12:20:00|3640.23|3639.73|3640.1|3639.8|3640.42|3640.12|3637.19|3636.89|1082
1757939100000|2025-09-15 12:25:00|3640.28|3639.98|3639|3638.5|3640.7|3640.4|3637.8|3637.33|851
1757939400000|2025-09-15 12:30:00|3639.12|3638.62|3641.32|3640.82|3641.94|3641.44|3638.44|3637.94|906
1757939700000|2025-09-15 12:35:00|3641.31|3640.81|3643.3|3643|3644.45|3644.15|3640.95|3640.53|998
1757940000000|2025-09-15 12:40:00|3643.38|3643.08|3644.79|3644.29|3645.15|3644.76|3642.33|3641.87|901
1757940300000|2025-09-15 12:45:00|3644.8|3644.3|3648.82|3648.52|3649.05|3648.65|3644.02|3643.52|1441
1757940600000|2025-09-15 12:50:00|3648.81|3648.51|3648.35|3648.05|3651.38|3651.07|3647.94|3647.45|1365
1757940900000|2025-09-15 12:55:00|3648.43|3648.13|3650.48|3649.98|3650.85|3650.35|3647.96|3647.46|878
1757941200000|2025-09-15 13:00:00|3650.49|3649.99|3648.87|3648.37|3651.48|3650.98|3648.25|3647.75|1203
1757941500000|2025-09-15 13:05:00|3648.83|3648.33|3648.26|3647.96|3650.35|3649.85|3648.21|3647.71|852
1757941800000|2025-09-15 13:10:00|3648.34|3647.76|3649.75|3649.25|3650.46|3650.15|3646.91|3646.51|922
1757942100000|2025-09-15 13:15:00|3649.7|3649.2|3649.95|3649.45|3650.55|3650.08|3648.43|3648.06|684
1757942400000|2025-09-15 13:20:00|3649.9|3649.4|3651.63|3651.13|3653.76|3653.46|3649.9|3649.4|1400
1757942700000|2025-09-15 13:25:00|3651.53|3651.03|3653.76|3653.26|3654.11|3653.61|3651.04|3650.54|989
1757943000000|2025-09-15 13:30:00|3653.78|3653.28|3654.85|3654.55|3655.69|3655.33|3652.76|3652.26|1554
1757943300000|2025-09-15 13:35:00|3654.88|3654.58|3662.17|3661.87|3662.39|3661.89|3654.85|3654.55|1903
1757943600000|2025-09-15 13:40:00|3662.2|3661.9|3663.47|3662.97|3664.76|3664.34|3661.09|3660.59|1944
1757943900000|2025-09-15 13:45:00|3663.48|3662.98|3660.43|3660.13|3664.54|3664.04|3659.24|3658.82|1629
1757944200000|2025-09-15 13:50:00|3660.68|3660.38|3660.88|3660.58|3663.56|3663.11|3659.73|3659.23|1454
1757944500000|2025-09-15 13:55:00|3660.79|3660.49|3657.5|3657.2|3661.55|3661.05|3656.47|3656.17|1411
1757944800000|2025-09-15 14:00:00|3657.49|3657.19|3659.49|3658.99|3659.96|3659.5|3654.05|3653.75|1709
1757945100000|2025-09-15 14:05:00|3659.47|3658.97|3659.21|3658.91|3660.28|3659.79|3656.99|3656.49|1478
1757945400000|2025-09-15 14:10:00|3659.28|3658.98|3660.01|3659.71|3661.19|3660.89|3658.93|3658.43|1006
1757945700000|2025-09-15 14:15:00|3660.02|3659.72|3657.16|3656.86|3660.34|3660.04|3656.11|3655.81|978
1757946000000|2025-09-15 14:20:00|3657.23|3656.93|3657.63|3657.13|3659.95|3659.65|3657.22|3656.92|842
1757946300000|2025-09-15 14:25:00|3657.72|3657.22|3658.06|3657.56|3659.3|3659|3657.34|3656.92|905
1757946600000|2025-09-15 14:30:00|3657.97|3657.47|3659.28|3658.78|3660.33|3659.9|3657.16|3656.85|1081
1757946900000|2025-09-15 14:35:00|3659.19|3658.69|3661.33|3661.03|3662.31|3662.01|3659.17|3658.67|980
1757947200000|2025-09-15 14:40:00|3661.3|3661|3661.87|3661.37|3662.02|3661.72|3659.14|3658.69|870
1757947500000|2025-09-15 14:45:00|3661.91|3661.41|3662.47|3661.97|3663.41|3662.91|3660.8|3660.46|967
1757947800000|2025-09-15 14:50:00|3662.23|3661.73|3662.98|3662.48|3663.47|3663.09|3661.69|3661.19|727
1757948100000|2025-09-15 14:55:00|3663|3662.5|3663.65|3663.35|3664.27|3663.77|3662.8|3662.38|834
1757948400000|2025-09-15 15:00:00|3663.68|3663.38|3665.53|3665.23|3665.54|3665.23|3663.09|3662.59|1117
1757948700000|2025-09-15 15:05:00|3665.54|3665.24|3665.52|3665.02|3666.15|3665.65|3663.41|3662.91|1028
1757949000000|2025-09-15 15:10:00|3665.45|3664.95|3664.94|3664.44|3666.03|3665.7|3663.57|3663.12|847
1757949300000|2025-09-15 15:15:00|3665.05|3664.55|3664.77|3664.27|3665.69|3665.34|3664.19|3663.7|737
1757949600000|2025-09-15 15:20:00|3664.81|3664.31|3665.93|3665.43|3666.47|3666.02|3664.65|3664.15|714
1757949900000|2025-09-15 15:25:00|3665.92|3665.42|3667.59|3667.09|3668.25|3667.77|3665.81|3665.41|861
1757950200000|2025-09-15 15:30:00|3667.62|3667.12|3666.89|3666.59|3668.16|3667.66|3666.07|3665.63|765
1757950500000|2025-09-15 15:35:00|3666.87|3666.57|3667.68|3667.18|3668.14|3667.71|3666.6|3666.26|647
1757950800000|2025-09-15 15:40:00|3667.67|3667.17|3668.85|3668.55|3669.37|3669|3667.55|3667.05|795
1757951100000|2025-09-15 15:45:00|3668.78|3668.48|3674.16|3673.66|3674.21|3673.91|3668.78|3668.38|1105
1757951400000|2025-09-15 15:50:00|3674.13|3673.63|3678.42|3678.12|3679.31|3678.96|3672.99|3672.49|1829
1757951700000|2025-09-15 15:55:00|3678.43|3678.13|3680.81|3680.51|3682.35|3681.85|3677.84|3677.48|2239
1757952000000|2025-09-15 16:00:00|3680.62|3680.32|3679.6|3679.1|3681.17|3680.75|3677.54|3677.24|1479
1757952300000|2025-09-15 16:05:00|3679.71|3679.21|3682.46|3682.16|3682.67|3682.18|3679.51|3679.01|1225
1757952600000|2025-09-15 16:10:00|3682.45|3682.15|3681.02|3680.52|3682.51|3682.17|3680.83|3680.33|1018
1757952900000|2025-09-15 16:15:00|3681.08|3680.58|3681.38|3681.08|3681.94|3681.64|3679.93|3679.44|1069
1757953200000|2025-09-15 16:20:00|3681.41|3680.91|3682.59|3682.29|3683.04|3682.54|3681.27|3680.77|971
1757953500000|2025-09-15 16:25:00|3682.63|3682.33|3684.68|3684.18|3684.96|3684.58|3681.64|3681.14|862
1757953800000|2025-09-15 16:30:00|3684.71|3684.21|3685.59|3685.09|3685.85|3685.55|3683.67|3683.17|1045
1757954100000|2025-09-15 16:35:00|3685.68|3685.18|3678.06|3677.56|3685.68|3685.18|3677.56|3677.07|1456
1757954400000|2025-09-15 16:40:00|3678.03|3677.53|3679.01|3678.51|3681.68|3681.18|3676.92|3676.62|1119
1757954700000|2025-09-15 16:45:00|3678.84|3678.34|3679.32|3679.02|3679.74|3679.24|3674.89|3674.59|1254
1757955000000|2025-09-15 16:50:00|3679.4|3679.1|3679.93|3679.43|3681.14|3680.64|3677.71|3677.21|838
1757955300000|2025-09-15 16:55:00|3679.83|3679.33|3679.45|3679.15|3680.4|3680.1|3679.05|3678.55|659
1757955600000|2025-09-15 17:00:00|3679.52|3679.22|3681.03|3680.53|3681.45|3681.03|3679.4|3679.1|731
1757955900000|2025-09-15 17:05:00|3681.02|3680.52|3681.43|3680.93|3682.11|3681.79|3679.37|3678.88|701
1757956200000|2025-09-15 17:10:00|3681.46|3680.96|3679.82|3679.52|3681.46|3681.06|3679.75|3679.32|510
1757956500000|2025-09-15 17:15:00|3679.88|3679.58|3681.08|3680.78|3681.1|3680.8|3679.53|3679.23|471
1757956800000|2025-09-15 17:20:00|3681.05|3680.75|3679.79|3679.29|3681.17|3680.75|3678.78|3678.48|550
1757957100000|2025-09-15 17:25:00|3679.81|3679.31|3680.34|3680.04|3681.21|3680.91|3679.59|3679.15|636
1757957400000|2025-09-15 17:30:00|3680.33|3680.03|3682.49|3681.99|3682.84|3682.54|3680.33|3680.03|712
1757957700000|2025-09-15 17:35:00|3682.51|3682.01|3681.8|3681.3|3682.69|3682.19|3681.33|3680.83|488
1757958000000|2025-09-15 17:40:00|3681.82|3681.32|3680.84|3680.34|3682.23|3681.93|3680|3679.5|533
1757958300000|2025-09-15 17:45:00|3680.82|3680.32|3681.51|3681.21|3681.99|3681.55|3680.31|3679.83|601
1757958600000|2025-09-15 17:50:00|3681.61|3681.11|3681|3680.7|3682.25|3681.95|3680.92|3680.62|457
1757958900000|2025-09-15 17:55:00|3681.04|3680.74|3681.8|3681.5|3682.35|3681.85|3681.02|3680.64|568
1757959200000|2025-09-15 18:00:00|3681.76|3681.46|3681.12|3680.82|3682.53|3682.03|3680.14|3679.84|484
1757959500000|2025-09-15 18:05:00|3681.2|3680.9|3681.03|3680.73|3681.54|3681.24|3680.81|3680.45|315
1757959800000|2025-09-15 18:10:00|3681|3680.7|3678.66|3678.36|3681.31|3680.84|3678.61|3678.31|547
1757960100000|2025-09-15 18:15:00|3678.65|3678.35|3679.27|3678.77|3679.45|3679.01|3677.84|3677.37|622
1757960400000|2025-09-15 18:20:00|3679.16|3678.86|3679.85|3679.35|3680.48|3680.02|3679.08|3678.74|484
1757960700000|2025-09-15 18:25:00|3679.9|3679.4|3680.34|3680.04|3680.68|3680.38|3679.26|3678.8|309
1757961000000|2025-09-15 18:30:00|3680.36|3680.06|3679.72|3679.42|3681.03|3680.62|3679.7|3679.24|308
1757961300000|2025-09-15 18:35:00|3679.74|3679.44|3677.58|3677.28|3679.84|3679.54|3676.4|3676.01|638
1757961600000|2025-09-15 18:40:00|3677.61|3677.31|3678.65|3678.35|3678.72|3678.42|3676.25|3675.95|569
1757961900000|2025-09-15 18:45:00|3678.69|3678.39|3677.24|3676.94|3678.98|3678.57|3676.72|3676.42|543
1757962200000|2025-09-15 18:50:00|3677.25|3676.95|3676.54|3676.24|3677.7|3677.2|3675.95|3675.64|630
1757962500000|2025-09-15 18:55:00|3676.5|3676.2|3677.24|3676.94|3677.48|3677.11|3676.5|3676.2|560
1757962800000|2025-09-15 19:00:00|3677.27|3676.97|3678.78|3678.48|3678.93|3678.63|3677.03|3676.73|485
1757963100000|2025-09-15 19:05:00|3678.77|3678.47|3678.8|3678.5|3679.12|3678.82|3677.8|3677.43|389
1757963400000|2025-09-15 19:10:00|3678.69|3678.39|3680.16|3679.86|3680.56|3680.26|3678.33|3678.03|411
1757963700000|2025-09-15 19:15:00|3680.13|3679.83|3680.24|3679.94|3680.89|3680.59|3679.2|3678.9|439
1757964000000|2025-09-15 19:20:00|3680.3|3679.8|3680.36|3680.06|3680.71|3680.24|3679.48|3679.18|522
1757964300000|2025-09-15 19:25:00|3680.33|3680.03|3679.55|3679.25|3680.77|3680.3|3679.47|3679.17|460
1757964600000|2025-09-15 19:30:00|3679.56|3679.26|3681.11|3680.81|3681.11|3680.81|3679.43|3679.13|443
1757964900000|2025-09-15 19:35:00|3681.23|3680.93|3681.16|3680.86|3681.3|3681|3679.84|3679.54|508
1757965200000|2025-09-15 19:40:00|3681.15|3680.85|3682.15|3681.85|3682.19|3681.89|3680.95|3680.54|550
1757965500000|2025-09-15 19:45:00|3682.18|3681.88|3682.79|3682.49|3683.26|3682.81|3681.69|3681.23|612
1757965800000|2025-09-15 19:50:00|3682.78|3682.48|3681.74|3681.44|3683.17|3682.74|3681.37|3680.92|651
1757966100000|2025-09-15 19:55:00|3681.75|3681.45|3681.13|3680.83|3682.01|3681.69|3680.68|3680.38|917
1757966400000|2025-09-15 20:00:00|3681.09|3680.79|3681.54|3681.24|3682.05|3681.75|3679.47|3679.17|539
1757966700000|2025-09-15 20:05:00|3681.59|3681.29|3681.61|3681.31|3682.21|3681.91|3681.09|3680.77|509
1757967000000|2025-09-15 20:10:00|3681.44|3681.14|3681.35|3681.05|3681.69|3681.39|3680.9|3680.6|249
1757967300000|2025-09-15 20:15:00|3681.36|3681.06|3681.69|3681.39|3681.87|3681.57|3680.81|3680.51|249
1757967600000|2025-09-15 20:20:00|3681.74|3681.44|3681.43|3681.13|3681.9|3681.56|3681.34|3681.04|165
1757967900000|2025-09-15 20:25:00|3681.42|3681.12|3680.69|3680.39|3681.48|3681.18|3680.69|3680.39|245
1757968200000|2025-09-15 20:30:00|3680.68|3680.38|3680.74|3680.44|3681.48|3680.98|3680.1|3679.8|200
1757968500000|2025-09-15 20:35:00|3680.75|3680.45|3681.21|3680.91|3681.35|3680.92|3680.6|3680.13|222
1757968800000|2025-09-15 20:40:00|3681.22|3680.92|3681.4|3681.1|3681.84|3681.39|3681.08|3680.65|119
1757969100000|2025-09-15 20:45:00|3681.34|3681.04|3681.46|3681.16|3681.61|3681.16|3680.9|3680.42|157
1757969400000|2025-09-15 20:50:00|3681.5|3681.2|3681.02|3680.52|3681.76|3681.26|3680.59|3680.27|209
1757969700000|2025-09-15 20:55:00|3680.82|3680.55|3679.54|3679.04|3680.85|3680.55|3678.96|3678.46|354
1757973600000|2025-09-15 22:00:00|3681.57|3681.07|3680.39|3679.89|3681.62|3681.12|3679.89|3679.39|200
1757973900000|2025-09-15 22:05:00|3680.1|3679.6|3677.07|3676.57|3680.57|3680.07|3676.87|3676.37|197
1757974200000|2025-09-15 22:10:00|3677.02|3676.52|3677.9|3677.4|3678.7|3678.2|3676.39|3675.89|247
1757974500000|2025-09-15 22:15:00|3677.85|3677.35|3677.32|3676.82|3678.06|3677.56|3676.2|3675.7|207
1757974800000|2025-09-15 22:20:00|3677.52|3677.02|3678.12|3677.62|3678.32|3677.82|3677.47|3676.97|163
1757975100000|2025-09-15 22:25:00|3677.94|3677.44|3679.32|3678.82|3679.36|3678.86|3677.94|3677.44|138
1757975400000|2025-09-15 22:30:00|3679.33|3678.83|3679.21|3678.71|3680.07|3679.57|3678.92|3678.42|271
1757975700000|2025-09-15 22:35:00|3679.25|3678.75|3679.01|3678.51|3679.5|3679|3678.2|3677.7|114
1757976000000|2025-09-15 22:40:00|3679.11|3678.61|3678.75|3678.25|3679.47|3678.97|3678.27|3677.77|115
1757976300000|2025-09-15 22:45:00|3678.7|3678.2|3678.4|3677.9|3678.96|3678.46|3677.83|3677.33|114
1757976600000|2025-09-15 22:50:00|3678.35|3677.85|3679.07|3678.57|3679.26|3678.76|3678.02|3677.52|197
1757976900000|2025-09-15 22:55:00|3679.05|3678.55|3679.22|3678.72|3679.43|3678.93|3678.24|3677.74|138
1757977200000|2025-09-15 23:00:00|3679.27|3678.77|3679.77|3679.27|3680.73|3680.23|3678.83|3678.33|173
1757977500000|2025-09-15 23:05:00|3679.84|3679.34|3679.6|3679.1|3680.48|3679.98|3679.6|3679.1|127
1757977800000|2025-09-15 23:10:00|3679.61|3679.11|3679.97|3679.47|3679.98|3679.48|3678.82|3678.32|110
1757978100000|2025-09-15 23:15:00|3680|3679.5|3680.12|3679.62|3680.56|3680.23|3679.51|3679.01|117
1757978400000|2025-09-15 23:20:00|3680.09|3679.59|3679.81|3679.31|3680.56|3680.06|3678.98|3678.48|86
1757978700000|2025-09-15 23:25:00|3679.8|3679.3|3679.4|3678.9|3679.8|3679.3|3678.09|3677.59|198
1757979000000|2025-09-15 23:30:00|3679.36|3678.86|3678.38|3677.88|3679.36|3678.86|3678.33|3677.83|123
1757979300000|2025-09-15 23:35:00|3678.24|3677.74|3678.94|3678.44|3678.94|3678.44|3678.15|3677.66|127
1757979600000|2025-09-15 23:40:00|3678.96|3678.46|3678.35|3677.85|3679.12|3678.62|3678.21|3677.71|124
1757979900000|2025-09-15 23:45:00|3678.3|3678|3678.37|3677.87|3678.54|3678.04|3676.67|3676.17|464
1757980200000|2025-09-15 23:50:00|3678.39|3677.89|3677.08|3676.58|3678.39|3677.89|3676.91|3676.41|242
1757980500000|2025-09-15 23:55:00|3677.1|3676.6|3677.26|3676.76|3677.59|3677.09|3676.63|3676.13|205
1757980800000|2025-09-16 00:00:00|3677.2|3676.7|3677.66|3677.16|3679.88|3679.38|3676.69|3676.19|657
1757981100000|2025-09-16 00:05:00|3677.65|3677.15|3678.45|3677.95|3678.85|3678.35|3677.42|3676.92|432
1757981400000|2025-09-16 00:10:00|3678.25|3677.9|3679.72|3679.42|3679.89|3679.43|3677.74|3677.37|355
1757981700000|2025-09-16 00:15:00|3679.76|3679.46|3681.62|3681.12|3682.4|3681.9|3679.3|3679|570
1757982000000|2025-09-16 00:20:00|3681.6|3681.1|3681.8|3681.3|3682.88|3682.38|3680.67|3680.17|383
1757982300000|2025-09-16 00:25:00|3681.82|3681.32|3684.14|3683.64|3684.24|3683.78|3680.99|3680.52|479
1757982600000|2025-09-16 00:30:00|3684.23|3683.73|3684.81|3684.31|3685.56|3685.06|3683.88|3683.39|743
1757982900000|2025-09-16 00:35:00|3684.66|3684.16|3682.53|3682.03|3685.5|3685|3682.53|3682.03|451
1757983200000|2025-09-16 00:40:00|3682.58|3682.08|3684.37|3683.87|3685.36|3684.86|3682.5|3682|401
1757983500000|2025-09-16 00:45:00|3684.4|3683.9|3683.93|3683.43|3685.05|3684.55|3682.3|3681.97|379
1757983800000|2025-09-16 00:50:00|3683.99|3683.49|3684.72|3684.22|3685.41|3684.91|3683.55|3683.05|596
1757984100000|2025-09-16 00:55:00|3684.71|3684.21|3686.54|3686.24|3687.36|3686.96|3684.64|3684.14|586
1757984400000|2025-09-16 01:00:00|3686.58|3686.28|3681.03|3680.53|3689.96|3689.5|3680.8|3680.3|1637
1757984700000|2025-09-16 01:05:00|3681.06|3680.56|3680.19|3679.89|3682.57|3682.17|3679.89|3679.59|1114
1757985000000|2025-09-16 01:10:00|3680.14|3679.84|3680.67|3680.17|3682.25|3681.75|3679.91|3679.41|831
1757985300000|2025-09-16 01:15:00|3680.61|3680.11|3678.56|3678.06|3681.08|3680.58|3677.72|3677.22|761
1757985600000|2025-09-16 01:20:00|3678.54|3678.04|3679.21|3678.91|3680.03|3679.53|3677.65|3677.15|581
1757985900000|2025-09-16 01:25:00|3679.38|3678.88|3678.84|3678.34|3680.44|3679.95|3678.03|3677.65|530
1757986200000|2025-09-16 01:30:00|3678.68|3678.18|3681.13|3680.63|3682.39|3681.89|3677.85|3677.5|807
1757986500000|2025-09-16 01:35:00|3681.14|3680.64|3679.7|3679.4|3681.14|3680.64|3678.85|3678.35|683
1757986800000|2025-09-16 01:40:00|3679.64|3679.2|3678.17|3677.67|3680.86|3680.39|3678.13|3677.63|577
1757987100000|2025-09-16 01:45:00|3678.18|3677.68|3678.41|3677.91|3679.86|3679.36|3677.69|3677.39|602
1757987400000|2025-09-16 01:50:00|3678.33|3677.83|3678.81|3678.31|3679.4|3678.9|3677.71|3677.22|522
1757987700000|2025-09-16 01:55:00|3678.77|3678.27|3679.84|3679.34|3680.03|3679.53|3678.21|3677.83|358
1757988000000|2025-09-16 02:00:00|3679.87|3679.37|3680.35|3679.85|3682.03|3681.53|3679.75|3679.25|501
1757988300000|2025-09-16 02:05:00|3680.26|3679.76|3681.68|3681.18|3683.03|3682.53|3680.03|3679.53|594
1757988600000|2025-09-16 02:10:00|3681.7|3681.2|3681.88|3681.38|3682.03|3681.53|3679.18|3678.68|539
1757988900000|2025-09-16 02:15:00|3681.87|3681.37|3681.67|3681.17|3682.58|3682.11|3681.16|3680.66|492
1757989200000|2025-09-16 02:20:00|3681.73|3681.23|3680.99|3680.49|3682.32|3681.84|3680.77|3680.27|373
1757989500000|2025-09-16 02:25:00|3680.98|3680.48|3681.41|3681.11|3681.98|3681.48|3680.45|3679.95|189
1757989800000|2025-09-16 02:30:00|3681.42|3681.12|3679.04|3678.54|3681.75|3681.26|3678.43|3678.13|783
1757990100000|2025-09-16 02:35:00|3679.06|3678.56|3679.45|3678.95|3680.32|3679.82|3676.53|3676.17|838
1757990400000|2025-09-16 02:40:00|3679.51|3679.01|3678.25|3677.75|3679.72|3679.22|3676.96|3676.46|733
1757990700000|2025-09-16 02:45:00|3678.23|3677.73|3678.91|3678.41|3679.47|3678.97|3674.8|3674.3|959
1757991000000|2025-09-16 02:50:00|3678.99|3678.49|3679.31|3679.01|3680.44|3679.99|3677.84|3677.49|648
1757991300000|2025-09-16 02:55:00|3679.3|3679|3677.94|3677.44|3680.58|3680.24|3677.51|3677.01|699
1757991600000|2025-09-16 03:00:00|3677.65|3677.35|3678.76|3678.26|3679.13|3678.67|3677.39|3676.98|591
1757991900000|2025-09-16 03:05:00|3678.79|3678.29|3679.27|3678.77|3679.56|3679.06|3678.47|3677.97|460
1757992200000|2025-09-16 03:10:00|3679.34|3678.84|3680.87|3680.57|3681.03|3680.62|3678.76|3678.37|436
1757992500000|2025-09-16 03:15:00|3680.84|3680.54|3681.22|3680.92|3682.18|3681.68|3680.34|3680.04|452
1757992800000|2025-09-16 03:20:00|3681.2|3680.9|3681.17|3680.67|3682.34|3681.99|3680.92|3680.62|458
1757993100000|2025-09-16 03:25:00|3681.12|3680.62|3681.9|3681.4|3681.98|3681.59|3681.11|3680.62|295
1757993400000|2025-09-16 03:30:00|3681.93|3681.43|3682.34|3681.84|3683.16|3682.69|3681.57|3681.07|439
1757993700000|2025-09-16 03:35:00|3682.29|3681.79|3682.98|3682.48|3683.41|3682.91|3681.66|3681.16|361
1757994000000|2025-09-16 03:40:00|3683.01|3682.51|3681.75|3681.25|3683.1|3682.6|3681.37|3680.87|295
1757994300000|2025-09-16 03:45:00|3681.66|3681.16|3681.91|3681.41|3682.19|3681.69|3680.86|3680.36|188
1757994600000|2025-09-16 03:50:00|3681.92|3681.42|3681.82|3681.32|3682.37|3681.87|3681.18|3680.74|233
1757994900000|2025-09-16 03:55:00|3681.78|3681.28|3681.14|3680.84|3682.23|3681.73|3680.75|3680.45|241
1757995200000|2025-09-16 04:00:00|3681.3|3681|3681.55|3681.05|3681.97|3681.47|3681.03|3680.53|256
1757995500000|2025-09-16 04:05:00|3681.53|3681.03|3682.85|3682.35|3682.9|3682.4|3681.53|3681.03|216
1757995800000|2025-09-16 04:10:00|3682.83|3682.33|3682.49|3681.99|3683.05|3682.55|3682.12|3681.62|207
1757996100000|2025-09-16 04:15:00|3682.51|3682.21|3682|3681.5|3682.8|3682.39|3681.71|3681.21|179
1757996400000|2025-09-16 04:20:00|3682.01|3681.51|3683.31|3682.81|3683.82|3683.37|3681.89|3681.39|227
1757996700000|2025-09-16 04:25:00|3683.26|3682.76|3682.36|3681.86|3683.28|3682.78|3682.09|3681.59|155
1757997000000|2025-09-16 04:30:00|3682.16|3681.66|3681.94|3681.44|3682.62|3682.12|3681.46|3680.96|130
1757997300000|2025-09-16 04:35:00|3681.82|3681.32|3680.7|3680.2|3682.01|3681.51|3680.53|3680.04|303
1757997600000|2025-09-16 04:40:00|3680.72|3680.22|3682.91|3682.61|3683.18|3682.74|3680.34|3679.89|293
1757997900000|2025-09-16 04:45:00|3683.01|3682.51|3682.66|3682.16|3683.85|3683.35|3682.47|3682.05|302
1757998200000|2025-09-16 04:50:00|3682.51|3682.21|3685.24|3684.74|3685.45|3685.15|3682.43|3682.02|431
1757998500000|2025-09-16 04:55:00|3685.22|3684.72|3684.79|3684.29|3685.36|3685.03|3684.31|3683.91|340
1757998800000|2025-09-16 05:00:00|3684.8|3684.3|3683.92|3683.42|3685|3684.53|3683.03|3682.53|340
1757999100000|2025-09-16 05:05:00|3683.81|3683.31|3684.54|3684.04|3685.06|3684.56|3683.43|3682.93|333
1757999400000|2025-09-16 05:10:00|3684.53|3684.03|3684.43|3683.93|3684.55|3684.05|3683.52|3683.02|261
1757999700000|2025-09-16 05:15:00|3684.47|3683.97|3684.87|3684.37|3684.92|3684.54|3683.59|3683.09|296
1758000000000|2025-09-16 05:20:00|3684.92|3684.42|3683.85|3683.35|3684.92|3684.42|3683.83|3683.33|278
1758000300000|2025-09-16 05:25:00|3684.01|3683.51|3684.63|3684.13|3685.07|3684.57|3683.75|3683.25|304
1758000600000|2025-09-16 05:30:00|3684.58|3684.08|3683.31|3682.81|3685.08|3684.58|3683.06|3682.56|507
1758000900000|2025-09-16 05:35:00|3683.23|3682.73|3683.5|3683|3684.39|3683.89|3682.57|3682.07|429
1758001200000|2025-09-16 05:40:00|3683.49|3682.99|3682.06|3681.56|3683.49|3682.99|3681.84|3681.34|410
1758001500000|2025-09-16 05:45:00|3682.05|3681.55|3680.94|3680.64|3682.49|3681.99|3680.76|3680.26|460
1758001800000|2025-09-16 05:50:00|3681.13|3680.63|3681.44|3680.94|3682.11|3681.61|3680.62|3680.25|469
1758002100000|2025-09-16 05:55:00|3681.42|3680.92|3683.27|3682.77|3683.53|3683.11|3681.29|3680.79|381
1758002400000|2025-09-16 06:00:00|3683.1|3682.8|3683.71|3683.21|3685.06|3684.61|3683.01|3682.71|642
1758002700000|2025-09-16 06:05:00|3683.56|3683.26|3682.54|3682.04|3684.43|3684.11|3681.96|3681.46|554
1758003000000|2025-09-16 06:10:00|3682.52|3682.02|3683.22|3682.92|3684.79|3684.49|3682.49|3681.99|471
1758003300000|2025-09-16 06:15:00|3683.23|3682.93|3685.36|3684.86|3685.94|3685.64|3683.09|3682.59|587
1758003600000|2025-09-16 06:20:00|3685.33|3684.83|3685.86|3685.36|3687.44|3686.94|3685.15|3684.65|799
1758003900000|2025-09-16 06:25:00|3686.07|3685.57|3685.42|3684.92|3686.39|3685.89|3685.05|3684.58|681
1758004200000|2025-09-16 06:30:00|3685.46|3684.96|3686.59|3686.09|3686.68|3686.18|3684.52|3684.02|528
1758004500000|2025-09-16 06:35:00|3686.61|3686.11|3688.09|3687.59|3688.81|3688.41|3686.32|3685.82|763
1758004800000|2025-09-16 06:40:00|3688.16|3687.66|3690.17|3689.87|3690.33|3689.87|3686.76|3686.26|963
1758005100000|2025-09-16 06:45:00|3690.2|3689.9|3691.08|3690.58|3693.06|3692.56|3689.3|3688.8|1258
1758005400000|2025-09-16 06:50:00|3691.02|3690.52|3691.97|3691.47|3692.35|3691.85|3688.32|3687.82|942
1758005700000|2025-09-16 06:55:00|3691.99|3691.49|3693.42|3692.92|3694.74|3694.24|3691.44|3691.02|976
1758006000000|2025-09-16 07:00:00|3693.29|3692.79|3693.55|3693.25|3694.57|3694.14|3691.68|3691.29|1069
1758006300000|2025-09-16 07:05:00|3693.58|3693.28|3692.06|3691.56|3694.48|3694.17|3691.85|3691.37|923
1758006600000|2025-09-16 07:10:00|3692.17|3691.67|3692.81|3692.31|3693.08|3692.78|3689.98|3689.48|878
1758006900000|2025-09-16 07:15:00|3692.84|3692.34|3693.14|3692.64|3693.6|3693.2|3692.54|3692.08|560
1758007200000|2025-09-16 07:20:00|3693.08|3692.58|3691.53|3691.03|3693.84|3693.34|3691.08|3690.76|665
1758007500000|2025-09-16 07:25:00|3691.71|3691.21|3692.12|3691.62|3692.5|3692|3690.57|3690.07|596
1758007800000|2025-09-16 07:30:00|3692.06|3691.76|3690.23|3689.93|3692.93|3692.43|3689.95|3689.65|724
1758008100000|2025-09-16 07:35:00|3690.27|3689.97|3689.02|3688.52|3690.56|3690.08|3687.93|3687.49|755
1758008400000|2025-09-16 07:40:00|3689.03|3688.53|3688.77|3688.27|3689.1|3688.64|3687.21|3686.71|718
1758008700000|2025-09-16 07:45:00|3688.68|3688.18|3688.47|3688.17|3690.07|3689.57|3687.69|3687.24|677
1758009000000|2025-09-16 07:50:00|3688.48|3688.18|3688.45|3688.15|3689.2|3688.7|3687.5|3687|642
1758009300000|2025-09-16 07:55:00|3688.43|3688.13|3686.94|3686.44|3689.25|3688.95|3686.48|3686.18|634
1758009600000|2025-09-16 08:00:00|3686.91|3686.41|3688.45|3688.15|3688.87|3688.37|3686.48|3686.11|556
1758009900000|2025-09-16 08:05:00|3688.44|3688.14|3689.67|3689.17|3689.92|3689.42|3687.84|3687.51|531
1758010200000|2025-09-16 08:10:00|3689.69|3689.19|3696.02|3695.52|3696.48|3695.98|3689.22|3688.72|1346
1758010500000|2025-09-16 08:15:00|3696.03|3695.53|3696.04|3695.54|3697.71|3697.21|3694.18|3693.68|1566
1758010800000|2025-09-16 08:20:00|3695.96|3695.46|3694.48|3694.18|3696.03|3695.53|3694.34|3693.84|885
1758011100000|2025-09-16 08:25:00|3694.49|3693.99|3694.86|3694.36|3695.49|3694.99|3694.08|3693.58|784
1758011400000|2025-09-16 08:30:00|3694.84|3694.34|3692.89|3692.39|3695.17|3694.67|3691.92|3691.56|706
1758011700000|2025-09-16 08:35:00|3692.84|3692.34|3694.18|3693.68|3694.42|3693.97|3692.29|3691.79|719
1758012000000|2025-09-16 08:40:00|3694.17|3693.67|3695.54|3695.04|3695.71|3695.27|3694.08|3693.58|636
1758012300000|2025-09-16 08:45:00|3695.6|3695.1|3695.22|3694.72|3696.33|3696|3693.99|3693.69|675
1758012600000|2025-09-16 08:50:00|3695.25|3694.75|3695.1|3694.6|3696.47|3695.97|3694.83|3694.48|461
1758012900000|2025-09-16 08:55:00|3695.12|3694.62|3694.43|3694.13|3696.31|3695.81|3694.23|3693.73|550
1758013200000|2025-09-16 09:00:00|3694.45|3694.15|3693.86|3693.36|3695.26|3694.8|3693.56|3693.06|472
1758013500000|2025-09-16 09:05:00|3693.9|3693.4|3694.74|3694.24|3695.43|3694.93|3693.1|3692.61|622
1758013800000|2025-09-16 09:10:00|3694.75|3694.25|3695.37|3694.87|3696.05|3695.55|3694.55|3694.08|624
1758014100000|2025-09-16 09:15:00|3695.29|3694.79|3695.24|3694.74|3696.34|3696|3694.48|3693.98|456
1758014400000|2025-09-16 09:20:00|3695.29|3694.79|3697.34|3696.84|3698.21|3697.8|3695.18|3694.73|928
1758014700000|2025-09-16 09:25:00|3697.3|3696.8|3695.59|3695.09|3698.21|3697.84|3695.06|3694.56|1054
1758015000000|2025-09-16 09:30:00|3695.55|3695.05|3695.89|3695.39|3697.39|3697.02|3694.98|3694.48|791
1758015300000|2025-09-16 09:35:00|3695.88|3695.38|3697.22|3696.72|3697.22|3696.77|3695.18|3694.68|440
1758015600000|2025-09-16 09:40:00|3697.2|3696.7|3696.98|3696.48|3697.66|3697.16|3696.14|3695.65|472
1758015900000|2025-09-16 09:45:00|3696.99|3696.49|3697.2|3696.7|3697.44|3697.14|3696.3|3695.8|453
1758016200000|2025-09-16 09:50:00|3697.21|3696.71|3698.17|3697.87|3699.29|3698.79|3696.85|3696.38|972
1758016500000|2025-09-16 09:55:00|3698.16|3697.86|3698.69|3698.19|3699.16|3698.68|3697.58|3697.19|935
1758016800000|2025-09-16 10:00:00|3698.7|3698.2|3696.83|3696.53|3699.17|3698.67|3696.73|3696.43|788
1758017100000|2025-09-16 10:05:00|3696.82|3696.52|3697.55|3697.25|3698.24|3697.74|3696.57|3696.27|499
1758017400000|2025-09-16 10:10:00|3697.59|3697.29|3696.95|3696.65|3697.62|3697.29|3696.1|3695.71|403
1758017700000|2025-09-16 10:15:00|3696.94|3696.64|3696.98|3696.68|3697.47|3697.17|3696.55|3696.25|366
1758018000000|2025-09-16 10:20:00|3697.18|3696.7|3696.68|3696.18|3697.36|3696.86|3696.23|3695.75|424
1758018300000|2025-09-16 10:25:00|3696.67|3696.17|3698|3697.5|3698.32|3697.82|3696.63|3696.16|513
1758018600000|2025-09-16 10:30:00|3698.01|3697.51|3696.96|3696.66|3698.16|3697.66|3696.64|3696.34|324
1758018900000|2025-09-16 10:35:00|3697.06|3696.76|3695.41|3695.11|3697.27|3696.77|3695.13|3694.71|680
1758019200000|2025-09-16 10:40:00|3695.43|3695.13|3695.01|3694.51|3697.05|3696.55|3694.07|3693.57|716
1758019500000|2025-09-16 10:45:00|3695.02|3694.52|3695.81|3695.31|3696.19|3695.69|3694.25|3693.95|739
1758019800000|2025-09-16 10:50:00|3695.86|3695.36|3694.12|3693.62|3696.32|3695.82|3693.55|3693.08|607
1758020100000|2025-09-16 10:55:00|3694.1|3693.6|3693.82|3693.32|3694.55|3694.05|3693.01|3692.51|802
1758020400000|2025-09-16 11:00:00|3693.87|3693.37|3693.23|3692.73|3695.2|3694.88|3692.83|3692.33|852
1758020700000|2025-09-16 11:05:00|3693.21|3692.71|3693.83|3693.33|3693.98|3693.5|3691.69|3691.19|761
1758021000000|2025-09-16 11:10:00|3693.71|3693.41|3693.21|3692.71|3694.29|3693.79|3692.74|3692.28|629
1758021300000|2025-09-16 11:15:00|3693.16|3692.86|3691.93|3691.63|3693.24|3692.86|3690.97|3690.54|835
1758021600000|2025-09-16 11:20:00|3691.91|3691.61|3691.5|3691|3692.01|3691.71|3690.91|3690.61|334
1758021900000|2025-09-16 11:25:00|3691.55|3691.05|3693.31|3692.81|3693.51|3693.03|3691.46|3691.05|637
1758022200000|2025-09-16 11:30:00|3693.28|3692.78|3693.56|3693.06|3694.01|3693.51|3692.35|3691.85|754
1758022500000|2025-09-16 11:35:00|3693.27|3692.77|3695.17|3694.67|3695.65|3695.15|3693.13|3692.63|779
1758022800000|2025-09-16 11:40:00|3695.13|3694.63|3696.93|3696.63|3697.02|3696.72|3694.03|3693.67|846
1758023100000|2025-09-16 11:45:00|3696.84|3696.54|3698.31|3697.81|3698.36|3697.86|3695.73|3695.26|702
1758023400000|2025-09-16 11:50:00|3698.34|3697.84|3698.41|3698.11|3699.69|3699.19|3697.66|3697.16|1318
1758023700000|2025-09-16 11:55:00|3698.37|3698.07|3697.5|3697|3698.78|3698.28|3696.82|3696.32|935
1758024000000|2025-09-16 12:00:00|3697.61|3697.11|3696.36|3695.86|3697.91|3697.41|3695.43|3694.93|971
1758024300000|2025-09-16 12:05:00|3696.35|3695.85|3696.06|3695.56|3697.3|3696.89|3695.03|3694.53|873
1758024600000|2025-09-16 12:10:00|3696.04|3695.54|3694.83|3694.33|3696.51|3696.01|3693.98|3693.68|749
1758024900000|2025-09-16 12:15:00|3694.84|3694.34|3696|3695.5|3696.44|3696.14|3692.84|3692.5|701
1758025200000|2025-09-16 12:20:00|3695.93|3695.43|3694.17|3693.67|3696.13|3695.63|3692.51|3692.21|1041
1758025500000|2025-09-16 12:25:00|3694.12|3693.62|3691.82|3691.32|3694.44|3694|3691.78|3691.28|826
1758025800000|2025-09-16 12:30:00|3691.87|3691.37|3691.66|3691.36|3692.42|3691.74|3688.03|3685.86|1641
1758026100000|2025-09-16 12:35:00|3691.81|3691.51|3689.16|3688.86|3693.66|3693.16|3688.89|3688.51|1654
1758026400000|2025-09-16 12:40:00|3689.17|3688.87|3689.77|3689.27|3690.45|3689.95|3687.13|3686.63|1364
1758026700000|2025-09-16 12:45:00|3689.83|3689.33|3690.15|3689.65|3690.83|3690.36|3688.24|3687.87|1129
1758027000000|2025-09-16 12:50:00|3690.14|3689.64|3689.38|3688.88|3691.11|3690.61|3688.72|3688.38|1100
1758027300000|2025-09-16 12:55:00|3689.4|3688.9|3689.7|3689.2|3690.54|3690.04|3687.98|3687.51|984
1758027600000|2025-09-16 13:00:00|3689.52|3689.02|3686.87|3686.37|3689.68|3689.38|3685.81|3685.51|1389
1758027900000|2025-09-16 13:05:00|3686.85|3686.35|3687.22|3686.72|3688.48|3687.98|3685.83|3685.51|1086
1758028200000|2025-09-16 13:10:00|3687.27|3686.77|3688.27|3687.77|3688.82|3688.41|3685.74|3685.28|899
1758028500000|2025-09-16 13:15:00|3688.29|3687.79|3687.22|3686.72|3688.87|3688.37|3685.43|3685.13|981
1758028800000|2025-09-16 13:20:00|3687.03|3686.53|3691.69|3691.19|3692.47|3692.17|3686.66|3686.16|1526
1758029100000|2025-09-16 13:25:00|3691.58|3691.28|3694.39|3693.89|3694.8|3694.34|3691.21|3690.91|1311
1758029400000|2025-09-16 13:30:00|3694.37|3693.87|3695.76|3695.46|3695.76|3695.46|3692.17|3691.67|1664
1758029700000|2025-09-16 13:35:00|3695.69|3695.39|3698.58|3698.08|3698.64|3698.14|3695.21|3694.75|2046
1758030000000|2025-09-16 13:40:00|3698.35|3697.85|3693.28|3692.98|3698.71|3698.21|3692.54|3692.24|1936
1758030300000|2025-09-16 13:45:00|3693.41|3693.11|3696.07|3695.77|3697.57|3697.27|3693.32|3693.02|1460
1758030600000|2025-09-16 13:50:00|3696|3695.7|3697.99|3697.49|3698.64|3698.25|3696|3695.57|1316
1758030900000|2025-09-16 13:55:00|3698.08|3697.58|3695.9|3695.6|3698.18|3697.68|3695.47|3695|1183
1758031200000|2025-09-16 14:00:00|3695.77|3695.47|3695.73|3695.43|3697.86|3697.36|3694.54|3694.23|1468
1758031500000|2025-09-16 14:05:00|3695.75|3695.45|3697.12|3696.62|3697.56|3697.06|3693.9|3693.57|1342
1758031800000|2025-09-16 14:10:00|3697.11|3696.61|3699.58|3699.08|3699.64|3699.14|3696.71|3696.21|1419
1758032100000|2025-09-16 14:15:00|3699.62|3699.12|3702.44|3701.94|3703.5|3703|3698.39|3698.09|2071
1758032400000|2025-09-16 14:20:00|3702.48|3701.98|3700.6|3700.1|3702.51|3702.01|3698.83|3698.33|1740
1758032700000|2025-09-16 14:25:00|3700.55|3700.05|3692.98|3692.48|3700.73|3700.23|3692.45|3692.05|1804
1758033000000|2025-09-16 14:30:00|3693|3692.5|3691.33|3690.83|3695.5|3695|3689.18|3688.88|1988
1758033300000|2025-09-16 14:35:00|3691.44|3690.94|3694.89|3694.39|3696.26|3695.86|3691.2|3690.8|1822
1758033600000|2025-09-16 14:40:00|3694.91|3694.41|3690.05|3689.55|3695.44|3694.94|3689.64|3689.34|1629
1758033900000|2025-09-16 14:45:00|3690.01|3689.51|3690.35|3689.85|3691.61|3691.13|3688.03|3687.53|1550
1758034200000|2025-09-16 14:50:00|3690.17|3689.67|3689.12|3688.82|3690.28|3689.98|3686.09|3685.79|1424
1758034500000|2025-09-16 14:55:00|3689.2|3688.9|3686.61|3686.31|3689.2|3688.9|3686.05|3685.75|1212
1758034800000|2025-09-16 15:00:00|3686.69|3686.39|3686.29|3685.79|3688.42|3687.96|3685.86|3685.36|1307
1758035100000|2025-09-16 15:05:00|3686.28|3685.78|3680.73|3680.43|3686.29|3685.79|3680.26|3679.81|2172
1758035400000|2025-09-16 15:10:00|3680.74|3680.44|3684.66|3684.36|3685.1|3684.66|3680.73|3680.43|1555
1758035700000|2025-09-16 15:15:00|3684.57|3684.27|3686.35|3686.05|3686.55|3686.25|3683.63|3683.14|1370
1758036000000|2025-09-16 15:20:00|3686.16|3685.86|3684.46|3684.16|3689.22|3688.92|3684|3683.61|1612
1758036300000|2025-09-16 15:25:00|3684.47|3684.17|3682.39|3682.09|3686|3685.5|3681.91|3681.61|1269
1758036600000|2025-09-16 15:30:00|3682.4|3682.1|3680.05|3679.75|3683.07|3682.67|3679.97|3679.54|1500
1758036900000|2025-09-16 15:35:00|3680.02|3679.72|3682.24|3681.94|3682.28|3681.98|3678.99|3678.51|1422
1758037200000|2025-09-16 15:40:00|3682.36|3681.86|3680.79|3680.29|3682.36|3681.95|3679.51|3679.01|1200
1758037500000|2025-09-16 15:45:00|3680.64|3680.34|3684.55|3684.05|3685.44|3684.96|3680.49|3680.19|1304
1758037800000|2025-09-16 15:50:00|3684.37|3683.87|3685.63|3685.13|3686.55|3686.05|3683.92|3683.42|991
1758038100000|2025-09-16 15:55:00|3685.64|3685.14|3686.25|3685.95|3687.34|3686.84|3685.5|3685|818
1758038400000|2025-09-16 16:00:00|3686.26|3685.96|3687.22|3686.72|3688.13|3687.63|3685.92|3685.42|849
1758038700000|2025-09-16 16:05:00|3687.29|3686.79|3685.5|3685|3687.5|3687.02|3684.68|3684.18|856
1758039000000|2025-09-16 16:10:00|3685.33|3684.83|3687.76|3687.26|3688.02|3687.65|3685.18|3684.68|874
1758039300000|2025-09-16 16:15:00|3687.78|3687.28|3689.1|3688.6|3689.35|3688.85|3686.75|3686.3|834
1758039600000|2025-09-16 16:20:00|3689.06|3688.76|3688.55|3688.25|3689.82|3689.37|3688.24|3687.94|706
1758039900000|2025-09-16 16:25:00|3688.52|3688.22|3689.23|3688.93|3690.39|3689.98|3688.52|3688.19|710
1758040200000|2025-09-16 16:30:00|3689.19|3688.89|3689.86|3689.36|3690.91|3690.41|3688.82|3688.32|826
1758040500000|2025-09-16 16:35:00|3689.89|3689.39|3689.02|3688.52|3691.7|3691.2|3688.27|3687.77|820
1758040800000|2025-09-16 16:40:00|3688.99|3688.49|3686.84|3686.34|3688.99|3688.66|3686.42|3685.92|854
1758041100000|2025-09-16 16:45:00|3686.85|3686.35|3689.61|3689.31|3690.72|3690.42|3686.81|3686.31|869
1758041400000|2025-09-16 16:50:00|3689.6|3689.3|3690.75|3690.25|3691.49|3691|3689.52|3689.1|865
1758041700000|2025-09-16 16:55:00|3690.84|3690.34|3689.86|3689.36|3691.49|3691.07|3689.8|3689.36|928
1758042000000|2025-09-16 17:00:00|3689.91|3689.41|3690.32|3690.02|3691.47|3691.01|3689.75|3689.29|642
1758042300000|2025-09-16 17:05:00|3690.55|3690.05|3688.69|3688.19|3690.55|3690.05|3687.85|3687.35|751
1758042600000|2025-09-16 17:10:00|3688.68|3688.18|3688.61|3688.31|3688.74|3688.33|3687.24|3686.74|734
1758042900000|2025-09-16 17:15:00|3688.8|3688.3|3689.06|3688.76|3689.29|3688.9|3687.72|3687.36|554
1758043200000|2025-09-16 17:20:00|3689.17|3688.67|3687.99|3687.49|3689.57|3689.07|3687.91|3687.41|515
1758043500000|2025-09-16 17:25:00|3687.94|3687.44|3688.78|3688.28|3689.13|3688.63|3687.28|3686.83|875
1758043800000|2025-09-16 17:30:00|3689.08|3688.58|3688.07|3687.77|3689.78|3689.28|3687.86|3687.56|652
1758044100000|2025-09-16 17:35:00|3688.06|3687.76|3687.51|3687.21|3688.96|3688.46|3687.14|3686.66|698
1758044400000|2025-09-16 17:40:00|3687.56|3687.26|3687.39|3687.09|3688.06|3687.76|3686.37|3686.07|821
1758044700000|2025-09-16 17:45:00|3687.57|3687.07|3688.92|3688.62|3689.21|3688.91|3687.14|3686.84|568
1758045000000|2025-09-16 17:50:00|3688.9|3688.6|3687.55|3687.25|3689.24|3688.94|3687.46|3687.05|487
1758045300000|2025-09-16 17:55:00|3687.58|3687.28|3687.99|3687.69|3688.09|3687.79|3687.22|3686.92|336
1758045600000|2025-09-16 18:00:00|3688.02|3687.72|3687.37|3687.07|3688.03|3687.73|3686.52|3686.06|372
1758045900000|2025-09-16 18:05:00|3687.35|3687.05|3688.27|3687.97|3688.79|3688.41|3686.94|3686.5|417
1758046200000|2025-09-16 18:10:00|3688.24|3687.94|3688.75|3688.45|3689.04|3688.74|3687.9|3687.6|333
1758046500000|2025-09-16 18:15:00|3688.72|3688.42|3688.25|3687.75|3688.97|3688.57|3687.85|3687.4|493
1758046800000|2025-09-16 18:20:00|3688.28|3687.78|3688.43|3687.93|3689.51|3689.01|3687.92|3687.53|475
1758047100000|2025-09-16 18:25:00|3688.46|3687.96|3689.16|3688.86|3689.5|3689.18|3687.74|3687.24|431
1758047400000|2025-09-16 18:30:00|3689.12|3688.82|3689.07|3688.77|3689.99|3689.5|3689|3688.7|348
1758047700000|2025-09-16 18:35:00|3689.02|3688.72|3689.32|3689.02|3689.51|3689.12|3688.75|3688.45|251
1758048000000|2025-09-16 18:40:00|3689.36|3689.06|3689.07|3688.77|3689.37|3689.06|3688.58|3688.08|196
1758048300000|2025-09-16 18:45:00|3689.05|3688.75|3690|3689.5|3690.15|3689.71|3688.8|3688.44|359
1758048600000|2025-09-16 18:50:00|3690.01|3689.51|3690.46|3690.16|3691.4|3690.9|3689.68|3689.29|365
1758048900000|2025-09-16 18:55:00|3690.48|3690.18|3690.88|3690.58|3691.26|3690.92|3690.32|3690.02|297
1758049200000|2025-09-16 19:00:00|3690.86|3690.56|3689.35|3689.05|3690.92|3690.62|3689.25|3688.95|362
1758049500000|2025-09-16 19:05:00|3689.43|3689.13|3690.53|3690.23|3691.12|3690.64|3689.34|3689.04|252
1758049800000|2025-09-16 19:10:00|3690.54|3690.24|3691.01|3690.71|3691.13|3690.71|3690.2|3689.74|345
1758050100000|2025-09-16 19:15:00|3691.04|3690.74|3690.68|3690.38|3691.28|3690.98|3690.38|3689.92|236
1758050400000|2025-09-16 19:20:00|3690.63|3690.33|3690.24|3689.94|3690.9|3690.4|3689.79|3689.32|242
1758050700000|2025-09-16 19:25:00|3690.27|3689.97|3689.04|3688.74|3690.51|3690.1|3689|3688.67|228
1758051000000|2025-09-16 19:30:00|3688.91|3688.61|3689.18|3688.88|3690.01|3689.53|3688.61|3688.3|356
1758051300000|2025-09-16 19:35:00|3689.17|3688.87|3688.64|3688.34|3689.59|3689.19|3688.57|3688.19|292
1758051600000|2025-09-16 19:40:00|3688.63|3688.33|3689.68|3689.38|3689.72|3689.42|3687.92|3687.5|253
1758051900000|2025-09-16 19:45:00|3689.72|3689.42|3690.31|3690.01|3690.92|3690.62|3689.69|3689.39|197
1758052200000|2025-09-16 19:50:00|3690.51|3690.21|3690.43|3690.13|3690.91|3690.61|3689.71|3689.41|389
1758052500000|2025-09-16 19:55:00|3690.21|3689.91|3689.83|3689.53|3690.82|3690.52|3689.37|3689.07|512
1758052800000|2025-09-16 20:00:00|3689.82|3689.52|3690.75|3690.45|3690.92|3690.62|3689.75|3689.45|155
1758053100000|2025-09-16 20:05:00|3690.69|3690.39|3692.38|3691.88|3692.39|3692|3690.37|3690.07|174
1758053400000|2025-09-16 20:10:00|3692.35|3691.85|3692.72|3692.42|3692.9|3692.49|3692.04|3691.61|245
1758053700000|2025-09-16 20:15:00|3692.78|3692.48|3693|3692.5|3693.5|3693.09|3692.52|3692.02|182
1758054000000|2025-09-16 20:20:00|3692.96|3692.46|3693.06|3692.56|3693.39|3692.89|3692.59|3692.09|133
1758054300000|2025-09-16 20:25:00|3693.07|3692.57|3693.69|3693.19|3694.23|3693.73|3693|3692.5|203
1758054600000|2025-09-16 20:30:00|3693.72|3693.22|3693.51|3693.01|3693.95|3693.47|3693.37|3692.87|141
1758054900000|2025-09-16 20:35:00|3693.49|3693.19|3692.93|3692.43|3693.51|3693.21|3692.65|3692.15|276
1758055200000|2025-09-16 20:40:00|3692.98|3692.48|3693.17|3692.67|3693.83|3693.42|3692.85|3692.35|167
1758055500000|2025-09-16 20:45:00|3693.09|3692.59|3692.43|3692.13|3693.11|3692.61|3691.74|3691.26|246
1758055800000|2025-09-16 20:50:00|3692.4|3691.93|3690.66|3690.16|3692.4|3692.1|3690.53|3690.03|229
1758056100000|2025-09-16 20:55:00|3690.68|3690.18|3690.29|3689.79|3691.01|3690.51|3689.81|3689.31|245
1758060000000|2025-09-16 22:00:00|3690.52|3690.02|3692.02|3691.52|3692.02|3691.52|3690.48|3689.98|142
1758060300000|2025-09-16 22:05:00|3691.96|3691.46|3690.68|3690.18|3691.99|3691.49|3690.53|3690.03|106
1758060600000|2025-09-16 22:10:00|3690.73|3690.23|3691.95|3691.45|3691.99|3691.49|3690.07|3689.57|117
1758060900000|2025-09-16 22:15:00|3691.86|3691.36|3692.14|3691.64|3692.19|3691.69|3691.26|3690.76|115
1758061200000|2025-09-16 22:20:00|3692.09|3691.59|3691.82|3691.32|3692.09|3691.59|3691.31|3690.81|136
1758061500000|2025-09-16 22:25:00|3691.8|3691.3|3691.6|3691.1|3691.83|3691.33|3691.31|3690.81|86
1758061800000|2025-09-16 22:30:00|3691.59|3691.09|3692.73|3692.23|3693.17|3692.67|3691.55|3691.05|139
1758062100000|2025-09-16 22:35:00|3692.75|3692.25|3692.58|3692.28|3692.76|3692.28|3692.23|3691.73|102
1758062400000|2025-09-16 22:40:00|3692.73|3692.23|3693.06|3692.56|3693.28|3692.78|3692.4|3692.1|93
1758062700000|2025-09-16 22:45:00|3693.17|3692.67|3692.64|3692.14|3693.3|3692.8|3692.64|3692.14|119
1758063000000|2025-09-16 22:50:00|3692.47|3691.97|3692.35|3692.05|3692.84|3692.34|3691.36|3690.88|169
1758063300000|2025-09-16 22:55:00|3692.3|3692|3692.03|3691.53|3692.73|3692.28|3691.47|3690.97|141
1758063600000|2025-09-16 23:00:00|3692.06|3691.56|3693.76|3693.26|3693.92|3693.42|3691.94|3691.44|270
1758063900000|2025-09-16 23:05:00|3693.86|3693.36|3694.64|3694.14|3694.64|3694.14|3692.9|3692.4|194
1758064200000|2025-09-16 23:10:00|3694.66|3694.16|3694.5|3694|3695.18|3694.7|3694.45|3693.95|146
1758064500000|2025-09-16 23:15:00|3694.56|3694.06|3694|3693.5|3695.39|3694.89|3693.95|3693.45|141
1758064800000|2025-09-16 23:20:00|3694.07|3693.57|3694.79|3694.49|3694.89|3694.49|3693.89|3693.42|174
1758065100000|2025-09-16 23:25:00|3694.75|3694.45|3694.71|3694.21|3695.2|3694.7|3694.56|3694.06|86
1758065400000|2025-09-16 23:30:00|3694.77|3694.27|3694.85|3694.35|3695.26|3694.76|3694.67|3694.17|101
1758065700000|2025-09-16 23:35:00|3694.87|3694.37|3694.53|3694.03|3695.2|3694.7|3694.34|3693.84|126
1758066000000|2025-09-16 23:40:00|3694.52|3694.02|3693.5|3693|3694.65|3694.15|3693.5|3693|114
1758066300000|2025-09-16 23:45:00|3693.48|3692.98|3693.32|3692.82|3694.5|3694|3692.96|3692.46|191
1758066600000|2025-09-16 23:50:00|3693.27|3692.77|3694.86|3694.36|3695.07|3694.59|3693.17|3692.67|190
1758066900000|2025-09-16 23:55:00|3695.07|3694.56|3694.7|3694.2|3695.73|3695.23|3694.44|3693.94|210
1758067200000|2025-09-17 00:00:00|3694.69|3694.19|3693.91|3693.41|3695.78|3695.28|3693.59|3693.09|333
1758067500000|2025-09-17 00:05:00|3693.89|3693.39|3694.98|3694.48|3695.39|3694.89|3692.72|3692.22|302
1758067800000|2025-09-17 00:10:00|3695.01|3694.51|3695.19|3694.69|3695.74|3695.24|3694.3|3693.81|300
1758068100000|2025-09-17 00:15:00|3695.22|3694.72|3695.19|3694.69|3695.62|3695.12|3694.64|3694.14|206
1758068400000|2025-09-17 00:20:00|3695.21|3694.71|3693.83|3693.33|3695.21|3694.71|3693.53|3693.03|251
1758068700000|2025-09-17 00:25:00|3693.88|3693.38|3693.98|3693.68|3694.07|3693.74|3692.59|3692.09|231
1758069000000|2025-09-17 00:30:00|3694|3693.7|3693.21|3692.71|3694.26|3693.81|3693.15|3692.65|240
1758069300000|2025-09-17 00:35:00|3693.27|3692.77|3693.22|3692.72|3694.19|3693.69|3693.2|3692.7|243
1758069600000|2025-09-17 00:40:00|3693.2|3692.7|3693.07|3692.77|3694.37|3693.87|3692.97|3692.63|206
1758069900000|2025-09-17 00:45:00|3693|3692.7|3692.95|3692.45|3693|3692.7|3692.01|3691.71|300
1758070200000|2025-09-17 00:50:00|3693.01|3692.51|3692.2|3691.7|3693.04|3692.54|3691.74|3691.24|266
1758070500000|2025-09-17 00:55:00|3692.3|3691.8|3691.43|3690.93|3692.78|3692.31|3691.27|3690.77|312
1758070800000|2025-09-17 01:00:00|3691.39|3690.89|3691.03|3690.53|3692.12|3691.66|3690.23|3689.73|623
1758071100000|2025-09-17 01:05:00|3690.98|3690.48|3692.11|3691.61|3692.18|3691.79|3690.85|3690.35|489
1758071400000|2025-09-17 01:10:00|3692.15|3691.65|3691.2|3690.9|3692.41|3691.93|3690.32|3689.87|318
1758071700000|2025-09-17 01:15:00|3691.19|3690.89|3690.5|3690.2|3691.24|3690.94|3690.05|3689.55|372
1758072000000|2025-09-17 01:20:00|3690.46|3690.16|3688.5|3688|3691.32|3691|3688.4|3687.9|551
1758072300000|2025-09-17 01:25:00|3688.44|3687.94|3686.3|3686|3689.57|3689.27|3686.21|3685.77|730
1758072600000|2025-09-17 01:30:00|3686.25|3685.95|3682.06|3681.56|3686.48|3686.01|3680.84|3680.54|1341
1758072900000|2025-09-17 01:35:00|3682.05|3681.55|3681.29|3680.99|3683.26|3682.76|3676.65|3676.33|1457
1758073200000|2025-09-17 01:40:00|3681.24|3680.94|3678.27|3677.77|3682.97|3682.56|3677.17|3676.67|1438
1758073500000|2025-09-17 01:45:00|3678.3|3677.8|3677.07|3676.57|3680.74|3680.33|3677.03|3676.53|1225
1758073800000|2025-09-17 01:50:00|3677.01|3676.51|3680.12|3679.62|3680.36|3679.86|3676.08|3675.58|1040
1758074100000|2025-09-17 01:55:00|3680.18|3679.68|3680.06|3679.56|3681.58|3681.08|3679.07|3678.72|855
1758074400000|2025-09-17 02:00:00|3680.05|3679.55|3679.15|3678.65|3680.49|3679.99|3677.5|3677|731
1758074700000|2025-09-17 02:05:00|3678.99|3678.49|3678.29|3677.79|3679.12|3678.62|3677.36|3676.86|761
1758075000000|2025-09-17 02:10:00|3678.39|3677.89|3681.81|3681.31|3682.04|3681.54|3676.35|3675.96|924
1758075300000|2025-09-17 02:15:00|3681.83|3681.33|3680.47|3679.97|3682.26|3681.76|3680.12|3679.73|659
1758075600000|2025-09-17 02:20:00|3680.5|3680|3678.99|3678.49|3680.69|3680.19|3678.8|3678.35|555
1758075900000|2025-09-17 02:25:00|3678.98|3678.48|3678.1|3677.6|3679.62|3679.12|3677.93|3677.6|578
1758076200000|2025-09-17 02:30:00|3678.09|3677.59|3677.67|3677.17|3678.78|3678.34|3676.61|3676.11|862
1758076500000|2025-09-17 02:35:00|3677.66|3677.16|3677.95|3677.65|3678.76|3678.44|3674.4|3674.1|968
1758076800000|2025-09-17 02:40:00|3678.13|3677.63|3681.38|3681.08|3681.67|3681.17|3677.79|3677.49|803
1758077100000|2025-09-17 02:45:00|3681.54|3681.24|3683.35|3682.85|3683.82|3683.32|3680.58|3680.09|793
1758077400000|2025-09-17 02:50:00|3683.33|3682.83|3683.83|3683.33|3684.34|3683.84|3682.46|3681.96|650
1758077700000|2025-09-17 02:55:00|3683.81|3683.31|3682.65|3682.15|3683.95|3683.45|3681.63|3681.13|522
1758078000000|2025-09-17 03:00:00|3682.74|3682.24|3681.8|3681.3|3683.48|3682.98|3681.76|3681.26|406
1758078300000|2025-09-17 03:05:00|3681.69|3681.19|3681.1|3680.6|3682.17|3681.67|3680.11|3679.61|477
1758078600000|2025-09-17 03:10:00|3680.96|3680.66|3682.32|3681.82|3682.63|3682.13|3680.95|3680.57|347
1758078900000|2025-09-17 03:15:00|3682.45|3681.95|3682.2|3681.7|3683.53|3683.03|3681.54|3681.04|452
1758079200000|2025-09-17 03:20:00|3682.35|3681.85|3682.35|3681.85|3683.66|3683.16|3682.15|3681.65|498
1758079500000|2025-09-17 03:25:00|3682.29|3681.79|3681.78|3681.28|3682.72|3682.22|3681.08|3680.58|430
1758079800000|2025-09-17 03:30:00|3681.77|3681.27|3682.58|3682.28|3682.86|3682.36|3681.21|3680.71|265
1758080100000|2025-09-17 03:35:00|3682.56|3682.26|3682.03|3681.53|3682.88|3682.38|3681.7|3681.34|202
1758080400000|2025-09-17 03:40:00|3682.02|3681.52|3682.81|3682.31|3682.88|3682.38|3681.73|3681.34|146
1758080700000|2025-09-17 03:45:00|3682.79|3682.29|3682.37|3682.07|3683.12|3682.62|3682.09|3681.65|124
1758081000000|2025-09-17 03:50:00|3682.62|3682.12|3681.7|3681.2|3682.62|3682.12|3680.8|3680.3|220
1758081300000|2025-09-17 03:55:00|3681.71|3681.21|3681.95|3681.45|3682.75|3682.25|3681.37|3680.97|167
1758081600000|2025-09-17 04:00:00|3682.01|3681.51|3682.89|3682.39|3683.11|3682.61|3681.37|3680.87|157
1758081900000|2025-09-17 04:05:00|3682.82|3682.32|3682.69|3682.19|3682.82|3682.32|3682.01|3681.61|138
1758082200000|2025-09-17 04:10:00|3682.67|3682.17|3682.66|3682.16|3682.95|3682.45|3682.14|3681.74|116
1758082500000|2025-09-17 04:15:00|3682.61|3682.11|3682.22|3681.72|3682.9|3682.4|3681.64|3681.14|161
1758082800000|2025-09-17 04:20:00|3682.35|3681.85|3681.71|3681.21|3682.52|3682.02|3681.25|3680.75|167
1758083100000|2025-09-17 04:25:00|3681.74|3681.24|3681.17|3680.67|3681.98|3681.51|3681.16|3680.66|137
1758083400000|2025-09-17 04:30:00|3681.01|3680.51|3681.32|3680.82|3681.85|3681.35|3680.78|3680.28|201
1758083700000|2025-09-17 04:35:00|3681.37|3680.87|3681.75|3681.25|3682.25|3681.75|3681.05|3680.55|136
1758084000000|2025-09-17 04:40:00|3681.73|3681.23|3681.81|3681.31|3682.03|3681.58|3681.35|3680.85|170
1758084300000|2025-09-17 04:45:00|3681.82|3681.32|3681.96|3681.46|3682.04|3681.54|3681.35|3680.85|203
1758084600000|2025-09-17 04:50:00|3682.04|3681.54|3681.55|3681.05|3682.09|3681.59|3681.3|3680.8|179
1758084900000|2025-09-17 04:55:00|3681.57|3681.07|3681.29|3680.79|3681.89|3681.39|3680.73|3680.39|183
1758085200000|2025-09-17 05:00:00|3681.31|3680.81|3685.23|3684.93|3685.46|3684.98|3681.08|3680.76|557
1758085500000|2025-09-17 05:05:00|3685.5|3685|3685.24|3684.94|3686.47|3685.97|3684.28|3683.98|480
1758085800000|2025-09-17 05:10:00|3685.26|3684.96|3683.99|3683.49|3685.37|3684.99|3682.83|3682.45|477
1758086100000|2025-09-17 05:15:00|3684.01|3683.51|3682.8|3682.3|3684.68|3684.18|3682.56|3682.06|434
1758086400000|2025-09-17 05:20:00|3682.72|3682.22|3679.98|3679.48|3683.04|3682.54|3679.83|3679.33|541
1758086700000|2025-09-17 05:25:00|3679.9|3679.4|3681.32|3680.82|3681.39|3680.89|3679.26|3678.76|554
1758087000000|2025-09-17 05:30:00|3681.3|3680.8|3679.73|3679.23|3682.38|3681.99|3678.64|3678.14|942
1758087300000|2025-09-17 05:35:00|3679.7|3679.2|3677.97|3677.47|3679.73|3679.23|3677.97|3677.47|650
1758087600000|2025-09-17 05:40:00|3677.83|3677.33|3678.91|3678.41|3679.39|3678.89|3676.06|3675.62|785
1758087900000|2025-09-17 05:45:00|3678.95|3678.45|3678.47|3677.97|3680.38|3679.88|3678.26|3677.76|460
1758088200000|2025-09-17 05:50:00|3678.31|3677.81|3679.07|3678.57|3679.18|3678.68|3677.6|3677.2|383
1758088500000|2025-09-17 05:55:00|3679.12|3678.62|3679.6|3679.3|3679.71|3679.33|3678.58|3678.28|402
1758088800000|2025-09-17 06:00:00|3679.58|3679.28|3678.63|3678.13|3680.65|3680.15|3677.52|3677.21|530
1758089100000|2025-09-17 06:05:00|3678.87|3678.37|3677.17|3676.67|3679.22|3678.72|3676.82|3676.32|608
1758089400000|2025-09-17 06:10:00|3677.22|3676.72|3676.46|3675.96|3677.35|3676.91|3674.98|3674.48|660
1758089700000|2025-09-17 06:15:00|3676.49|3675.99|3678.81|3678.31|3678.94|3678.44|3676.03|3675.53|580
1758090000000|2025-09-17 06:20:00|3678.75|3678.25|3677.97|3677.47|3679.58|3679.1|3677.68|3677.18|467
1758090300000|2025-09-17 06:25:00|3677.94|3677.44|3676.22|3675.92|3677.96|3677.46|3675.46|3674.96|537
1758090600000|2025-09-17 06:30:00|3676.21|3675.91|3676.01|3675.51|3677.41|3676.91|3674.29|3673.79|712
1758090900000|2025-09-17 06:35:00|3675.96|3675.46|3674.23|3673.93|3676.71|3676.21|3674.02|3673.6|573
1758091200000|2025-09-17 06:40:00|3674.21|3673.91|3671.96|3671.46|3674.72|3674.22|3670.59|3670.09|983
1758091500000|2025-09-17 06:45:00|3672.01|3671.51|3672.4|3671.9|3674.59|3674.09|3671.25|3670.95|1034
1758091800000|2025-09-17 06:50:00|3672.3|3671.8|3676.62|3676.32|3676.95|3676.45|3672.23|3671.73|817
1758092100000|2025-09-17 06:55:00|3676.66|3676.36|3675.24|3674.74|3677.13|3676.63|3674.46|3673.96|609
1758092400000|2025-09-17 07:00:00|3675.28|3674.78|3673.09|3672.59|3677.75|3677.25|3670.48|3670.18|1197
1758092700000|2025-09-17 07:05:00|3673.11|3672.61|3675.08|3674.58|3675.69|3675.25|3672.28|3671.86|716
1758093000000|2025-09-17 07:10:00|3675.11|3674.61|3671.54|3671.24|3675.24|3674.74|3671.47|3671.17|668
1758093300000|2025-09-17 07:15:00|3671.51|3671.21|3669.79|3669.29|3671.76|3671.46|3669.52|3669.03|885
1758093600000|2025-09-17 07:20:00|3669.77|3669.27|3671.16|3670.86|3672.05|3671.55|3669.57|3669.07|798
1758093900000|2025-09-17 07:25:00|3671.23|3670.93|3668|3667.5|3671.69|3671.36|3667.11|3666.61|639
1758094200000|2025-09-17 07:30:00|3668.02|3667.52|3670.56|3670.06|3670.56|3670.22|3666.93|3666.43|1078
1758094500000|2025-09-17 07:35:00|3670.53|3670.23|3670.59|3670.09|3671.76|3671.26|3670.02|3669.52|660
1758094800000|2025-09-17 07:40:00|3670.53|3670.03|3670.59|3670.09|3671.39|3670.95|3668.78|3668.28|658
1758095100000|2025-09-17 07:45:00|3670.75|3670.25|3669.69|3669.19|3671.14|3670.75|3669.18|3668.88|494
1758095400000|2025-09-17 07:50:00|3669.42|3669.12|3668.6|3668.3|3669.64|3669.16|3668.13|3667.67|495
1758095700000|2025-09-17 07:55:00|3668.62|3668.32|3667.58|3667.08|3668.84|3668.42|3667.07|3666.57|658
1758096000000|2025-09-17 08:00:00|3667.57|3667.07|3666.24|3665.74|3667.73|3667.32|3664.84|3664.39|808
1758096300000|2025-09-17 08:05:00|3666.28|3665.78|3666.97|3666.47|3667.64|3667.14|3665.85|3665.35|652
1758096600000|2025-09-17 08:10:00|3666.95|3666.45|3665.51|3665.21|3667.14|3666.64|3665.01|3664.71|587
1758096900000|2025-09-17 08:15:00|3665.6|3665.3|3666.56|3666.06|3666.56|3666.07|3663.73|3663.24|854
1758097200000|2025-09-17 08:20:00|3666.67|3666.17|3664.43|3664.13|3666.7|3666.2|3663.53|3663.16|738
1758097500000|2025-09-17 08:25:00|3664.37|3664.07|3667.44|3666.94|3667.55|3667.09|3664.15|3663.85|646
1758097800000|2025-09-17 08:30:00|3667.43|3666.93|3666.71|3666.21|3668.48|3667.98|3665.8|3665.5|667
1758098100000|2025-09-17 08:35:00|3666.75|3666.45|3664.52|3664.02|3667.2|3666.85|3663.03|3662.73|836
1758098400000|2025-09-17 08:40:00|3664.45|3663.95|3664.55|3664.05|3665.73|3665.23|3662.96|3662.46|845
1758098700000|2025-09-17 08:45:00|3664.57|3664.07|3665.99|3665.49|3667.25|3666.75|3663.99|3663.49|739
1758099000000|2025-09-17 08:50:00|3665.93|3665.43|3665.47|3665.17|3666.49|3665.99|3665.03|3664.64|593
1758099300000|2025-09-17 08:55:00|3665.64|3665.14|3665.34|3664.84|3665.91|3665.51|3663.78|3663.48|725
1758099600000|2025-09-17 09:00:00|3665.3|3664.8|3664.68|3664.18|3666.16|3665.69|3664.06|3663.57|597
1758099900000|2025-09-17 09:05:00|3664.71|3664.21|3665.89|3665.39|3666.92|3666.42|3664.26|3663.85|713
1758100200000|2025-09-17 09:10:00|3665.88|3665.38|3668.59|3668.09|3669.3|3668.8|3665.88|3665.38|954
1758100500000|2025-09-17 09:15:00|3668.58|3668.08|3669.72|3669.22|3670.69|3670.19|3668.4|3668.03|749
1758100800000|2025-09-17 09:20:00|3669.69|3669.19|3669.93|3669.43|3671.47|3670.97|3668.57|3668.07|732
1758101100000|2025-09-17 09:25:00|3669.89|3669.39|3668.85|3668.35|3670.66|3670.16|3668.85|3668.35|557
1758101400000|2025-09-17 09:30:00|3668.89|3668.39|3668.13|3667.83|3670.62|3670.12|3667.2|3666.7|803
1758101700000|2025-09-17 09:35:00|3668.15|3667.85|3668.66|3668.36|3669.06|3668.76|3667.54|3667.22|467
1758102000000|2025-09-17 09:40:00|3668.65|3668.35|3668.57|3668.07|3669.1|3668.62|3667.82|3667.52|320
1758102300000|2025-09-17 09:45:00|3668.39|3668.09|3669.77|3669.27|3670.03|3669.53|3668.39|3668.09|378
1758102600000|2025-09-17 09:50:00|3669.42|3669.12|3669.22|3668.92|3669.72|3669.26|3668.32|3667.84|428
1758102900000|2025-09-17 09:55:00|3669.16|3668.86|3667.93|3667.63|3669.53|3669.06|3667.47|3667.04|517
1758103200000|2025-09-17 10:00:00|3667.87|3667.57|3668.71|3668.21|3670.17|3669.77|3667.44|3667.01|738
1758103500000|2025-09-17 10:05:00|3668.7|3668.2|3664.15|3663.85|3668.7|3668.27|3664.12|3663.82|834
1758103800000|2025-09-17 10:10:00|3664.13|3663.83|3665.52|3665.02|3665.59|3665.09|3660.94|3660.54|1338
1758104100000|2025-09-17 10:15:00|3665.55|3665.05|3667.6|3667.1|3668.02|3667.52|3665.54|3665.04|971
1758104400000|2025-09-17 10:20:00|3667.66|3667.16|3667.26|3666.96|3668.39|3667.89|3665.55|3665.15|770
1758104700000|2025-09-17 10:25:00|3667.24|3666.94|3667.08|3666.58|3667.39|3667.07|3665.89|3665.53|489
1758105000000|2025-09-17 10:30:00|3667.04|3666.54|3665.18|3664.68|3667.04|3666.71|3664.67|3664.17|583
1758105300000|2025-09-17 10:35:00|3665.27|3664.77|3665.81|3665.31|3667.03|3666.53|3664.75|3664.25|589
1758105600000|2025-09-17 10:40:00|3665.62|3665.12|3666.8|3666.3|3667.14|3666.65|3665.3|3664.8|411
1758105900000|2025-09-17 10:45:00|3666.87|3666.37|3662.91|3662.41|3667.78|3667.28|3662.87|3662.37|683
1758106200000|2025-09-17 10:50:00|3662.77|3662.27|3662.16|3661.66|3664.11|3663.61|3660.8|3660.5|1219
1758106500000|2025-09-17 10:55:00|3662.09|3661.59|3661.8|3661.5|3662.9|3662.45|3660.76|3660.46|933
1758106800000|2025-09-17 11:00:00|3661.76|3661.46|3662.25|3661.75|3662.28|3661.79|3660.11|3659.81|961
1758107100000|2025-09-17 11:05:00|3662.26|3661.76|3663.38|3662.88|3663.45|3663.15|3660.71|3660.41|800
1758107400000|2025-09-17 11:10:00|3663.41|3662.91|3663.44|3662.94|3665.63|3665.13|3662.37|3662.06|933
1758107700000|2025-09-17 11:15:00|3663.45|3662.95|3664.22|3663.72|3664.71|3664.21|3662.53|3662.03|677
1758108000000|2025-09-17 11:20:00|3664.23|3663.73|3667.87|3667.37|3668.62|3668.12|3664.05|3663.57|850
1758108300000|2025-09-17 11:25:00|3667.88|3667.38|3668.46|3667.96|3668.57|3668.18|3666.11|3665.61|887
1758108600000|2025-09-17 11:30:00|3668.56|3668.06|3667.77|3667.47|3669.11|3668.61|3666.93|3666.43|862
1758108900000|2025-09-17 11:35:00|3667.78|3667.48|3666.82|3666.52|3668.51|3668.14|3666.46|3666.07|700
1758109200000|2025-09-17 11:40:00|3666.86|3666.56|3668.06|3667.76|3669.08|3668.58|3665.81|3665.51|876
1758109500000|2025-09-17 11:45:00|3668.08|3667.78|3668.72|3668.42|3670.36|3669.86|3667.47|3667.17|812
1758109800000|2025-09-17 11:50:00|3668.73|3668.43|3665.8|3665.5|3669.56|3669.15|3665.52|3665.22|1079
1758110100000|2025-09-17 11:55:00|3666.04|3665.74|3666.23|3665.93|3666.52|3666.22|3664.53|3664.23|906
1758110400000|2025-09-17 12:00:00|3666.44|3665.94|3668.85|3668.55|3669.66|3669.28|3665.99|3665.69|1054
1758110700000|2025-09-17 12:05:00|3668.8|3668.5|3670.67|3670.17|3671.33|3670.83|3667.9|3667.49|1011
1758111000000|2025-09-17 12:10:00|3670.63|3670.13|3669.6|3669.3|3672.02|3671.53|3669.1|3668.8|1038
1758111300000|2025-09-17 12:15:00|3669.5|3669.2|3671.38|3671.08|3671.73|3671.43|3669.37|3668.98|954
1758111600000|2025-09-17 12:20:00|3671.69|3671.39|3671.6|3671.3|3672.41|3671.94|3670.45|3669.95|890
1758111900000|2025-09-17 12:25:00|3671.57|3671.27|3671.13|3670.63|3671.66|3671.36|3670.4|3670.1|575
1758112200000|2025-09-17 12:30:00|3671.08|3670.58|3671.46|3671.16|3672.69|3672.19|3670.09|3669.79|772
1758112500000|2025-09-17 12:35:00|3671.48|3671.18|3674.17|3673.87|3674.52|3674.22|3671.28|3670.87|853
1758112800000|2025-09-17 12:40:00|3674.19|3673.89|3675.03|3674.53|3675.71|3675.21|3672.95|3672.45|1024
1758113100000|2025-09-17 12:45:00|3675.04|3674.54|3677.05|3676.75|3677.96|3677.49|3674.72|3674.28|1042
1758113400000|2025-09-17 12:50:00|3677.06|3676.76|3678.4|3678.1|3678.95|3678.56|3675.77|3675.36|1174
1758113700000|2025-09-17 12:55:00|3678.45|3678.15|3678.87|3678.37|3679.76|3679.26|3678.16|3677.71|1003
1758114000000|2025-09-17 13:00:00|3678.89|3678.39|3675.94|3675.64|3679.75|3679.25|3675.34|3675.04|1363
1758114300000|2025-09-17 13:05:00|3675.75|3675.45|3676.57|3676.07|3677.75|3677.25|3672.83|3672.53|1517
1758114600000|2025-09-17 13:10:00|3676.46|3675.96|3678.76|3678.46|3679.09|3678.64|3676.35|3675.85|1008
1758114900000|2025-09-17 13:15:00|3678.8|3678.5|3676.58|3676.08|3679.49|3679.18|3675.92|3675.62|893
1758115200000|2025-09-17 13:20:00|3676.64|3676.14|3675.86|3675.36|3677.46|3676.96|3674.43|3673.93|1074
1758115500000|2025-09-17 13:25:00|3675.89|3675.39|3676.8|3676.5|3677.04|3676.74|3674.37|3673.87|875
1758115800000|2025-09-17 13:30:00|3676.82|3676.52|3680.39|3680.09|3680.8|3680.5|3676.48|3676.18|1463
1758116100000|2025-09-17 13:35:00|3680.29|3679.79|3679.94|3679.64|3683.02|3682.56|3679.83|3679.33|1711
1758116400000|2025-09-17 13:40:00|3679.92|3679.62|3679.59|3679.09|3681.23|3680.73|3678.23|3677.73|1284
1758116700000|2025-09-17 13:45:00|3679.55|3679.25|3679.79|3679.29|3679.79|3679.35|3676.9|3676.57|1129
1758117000000|2025-09-17 13:50:00|3679.86|3679.36|3677.82|3677.32|3680.24|3679.74|3676.69|3676.19|1428
1758117300000|2025-09-17 13:55:00|3677.86|3677.36|3678.85|3678.35|3679.34|3678.93|3677.02|3676.57|1037
1758117600000|2025-09-17 14:00:00|3678.75|3678.45|3679.68|3679.38|3681.42|3680.92|3677.15|3676.67|1335
1758117900000|2025-09-17 14:05:00|3679.69|3679.39|3681.23|3680.93|3681.88|3681.38|3678.47|3678.05|1017
1758118200000|2025-09-17 14:10:00|3681.28|3680.98|3684.28|3683.98|3684.59|3684.24|3680.99|3680.51|1231
1758118500000|2025-09-17 14:15:00|3684.29|3683.99|3683.15|3682.65|3685.41|3684.91|3682.89|3682.53|1195
1758118800000|2025-09-17 14:20:00|3683.13|3682.63|3684.06|3683.56|3684.17|3683.67|3682|3681.5|1103
1758119100000|2025-09-17 14:25:00|3684.12|3683.62|3683.49|3682.99|3684.13|3683.63|3681.96|3681.66|758
1758119400000|2025-09-17 14:30:00|3683.51|3683.01|3683.56|3683.26|3685.65|3685.35|3683.28|3682.86|1061
1758119700000|2025-09-17 14:35:00|3683.68|3683.18|3685.11|3684.81|3685.42|3685.12|3682.93|3682.44|907
1758120000000|2025-09-17 14:40:00|3685.15|3684.85|3685.5|3685|3685.98|3685.57|3683.79|3683.29|944
1758120300000|2025-09-17 14:45:00|3685.55|3685.05|3685.41|3684.91|3686.73|3686.25|3684.83|3684.47|965
1758120600000|2025-09-17 14:50:00|3685.46|3685.16|3683.09|3682.79|3685.47|3685.17|3682.83|3682.33|813
1758120900000|2025-09-17 14:55:00|3683.08|3682.78|3684.52|3684.22|3684.63|3684.29|3682.64|3682.14|676
1758121200000|2025-09-17 15:00:00|3684.53|3684.23|3683.62|3683.12|3685.76|3685.32|3683.59|3683.12|885
1758121500000|2025-09-17 15:05:00|3683.57|3683.07|3685.31|3684.81|3685.39|3685.09|3683.47|3683.07|648
1758121800000|2025-09-17 15:10:00|3685.37|3684.87|3685.8|3685.5|3687.53|3687.23|3684.79|3684.49|863
1758122100000|2025-09-17 15:15:00|3685.78|3685.48|3685.03|3684.73|3686.97|3686.5|3685.03|3684.57|739
1758122400000|2025-09-17 15:20:00|3684.99|3684.49|3686.22|3685.72|3686.69|3686.19|3684.96|3684.49|750
1758122700000|2025-09-17 15:25:00|3686.23|3685.73|3685.53|3685.23|3686.57|3686.07|3684.5|3684.03|680
1758123000000|2025-09-17 15:30:00|3685.63|3685.13|3685.1|3684.8|3686.31|3685.95|3684.7|3684.4|530
1758123300000|2025-09-17 15:35:00|3685.22|3684.92|3686.53|3686.03|3687.47|3687.03|3685.16|3684.66|781
1758123600000|2025-09-17 15:40:00|3686.56|3686.23|3685.18|3684.88|3686.88|3686.4|3684.9|3684.59|568
1758123900000|2025-09-17 15:45:00|3685.2|3684.9|3684.6|3684.3|3685.46|3685.16|3684.01|3683.56|412
1758124200000|2025-09-17 15:50:00|3684.59|3684.29|3683.06|3682.76|3685.18|3684.86|3683.04|3682.58|468
1758124500000|2025-09-17 15:55:00|3683.04|3682.74|3684.34|3684.04|3684.46|3684.16|3682.9|3682.6|460
1758124800000|2025-09-17 16:00:00|3684.33|3684.03|3685.92|3685.62|3686.05|3685.75|3684.33|3684.03|496
1758125100000|2025-09-17 16:05:00|3685.87|3685.57|3686.97|3686.67|3687.34|3687.04|3685.46|3685.11|596
1758125400000|2025-09-17 16:10:00|3686.98|3686.68|3685.96|3685.66|3687.13|3686.79|3685.93|3685.52|448
1758125700000|2025-09-17 16:15:00|3685.93|3685.63|3686.34|3686.04|3686.8|3686.5|3685.78|3685.47|387
1758126000000|2025-09-17 16:20:00|3686.36|3686.06|3688.48|3687.98|3688.77|3688.35|3686.31|3686.01|615
1758126300000|2025-09-17 16:25:00|3688.52|3688.02|3688.23|3687.93|3688.89|3688.56|3687.81|3687.36|532
1758126600000|2025-09-17 16:30:00|3688.27|3687.97|3687.69|3687.19|3688.37|3688.06|3687.54|3687.1|460
1758126900000|2025-09-17 16:35:00|3687.56|3687.06|3687.2|3686.7|3688.42|3687.92|3686.91|3686.56|429
1758127200000|2025-09-17 16:40:00|3687.28|3686.78|3686.34|3686.04|3687.6|3687.14|3686.34|3685.88|386
1758127500000|2025-09-17 16:45:00|3686.41|3685.91|3686.06|3685.76|3687.61|3687.19|3685.85|3685.48|484
1758127800000|2025-09-17 16:50:00|3686.09|3685.79|3685.21|3684.71|3686.46|3686.01|3684.72|3684.42|640
1758128100000|2025-09-17 16:55:00|3685.24|3684.74|3685.08|3684.78|3685.47|3685.07|3684.12|3683.71|560
1758128400000|2025-09-17 17:00:00|3685.14|3684.84|3683.26|3682.76|3685.44|3684.94|3682.19|3681.82|615
1758128700000|2025-09-17 17:05:00|3683.29|3682.79|3683.64|3683.34|3684.31|3684.01|3683.01|3682.56|510
1758129000000|2025-09-17 17:10:00|3683.62|3683.32|3683.64|3683.34|3684.07|3683.74|3683.22|3682.84|356
1758129300000|2025-09-17 17:15:00|3683.63|3683.33|3682.12|3681.82|3683.97|3683.56|3682.1|3681.8|598
1758129600000|2025-09-17 17:20:00|3682.11|3681.81|3681.53|3681.03|3682.11|3681.81|3678.98|3678.68|1091
1758129900000|2025-09-17 17:25:00|3681.57|3681.07|3683.16|3682.66|3683.64|3683.34|3679.75|3679.39|1032
1758130200000|2025-09-17 17:30:00|3683.15|3682.65|3684.49|3684.19|3685.12|3684.82|3682.95|3682.49|569
1758130500000|2025-09-17 17:35:00|3684.59|3684.09|3684.67|3684.17|3685.63|3685.33|3684.3|3683.84|584
1758130800000|2025-09-17 17:40:00|3684.57|3684.27|3685.02|3684.52|3685.03|3684.57|3683.86|3683.39|433
1758131100000|2025-09-17 17:45:00|3685.1|3684.6|3686.16|3685.86|3686.73|3686.27|3684.86|3684.36|555
1758131400000|2025-09-17 17:50:00|3686.18|3685.88|3687.17|3686.87|3687.38|3687.07|3685.97|3685.67|608
1758131700000|2025-09-17 17:55:00|3687.22|3686.92|3690.67|3685.67|3690.67|3687.7|3686.23|3685.65|808
1758132000000|2025-09-17 18:00:00|3689.6|3684.66|3691.62|3691.12|3701.6|3697.94|3653.65|3650.75|3116
1758132300000|2025-09-17 18:05:00|3691.42|3690.92|3705.85|3705.35|3708|3707.5|3690.54|3690.04|3078
1758132600000|2025-09-17 18:10:00|3705.8|3705.3|3688.4|3687.9|3707.35|3706.85|3688.4|3687.9|2961
1758132900000|2025-09-17 18:15:00|3688.45|3687.95|3688.78|3688.28|3692.85|3692.35|3682.11|3681.61|2636
1758133200000|2025-09-17 18:20:00|3688.58|3688.08|3685.14|3684.84|3689.95|3689.45|3680.37|3680.07|2317
1758133500000|2025-09-17 18:25:00|3685.22|3684.92|3682.97|3682.47|3686.19|3685.69|3681.7|3681.28|2184
1758133800000|2025-09-17 18:30:00|3682.96|3682.46|3674.02|3673.52|3685.35|3684.85|3672.74|3672.44|2704
1758134100000|2025-09-17 18:35:00|3673.95|3673.45|3666.23|3665.73|3679.68|3679.18|3665.12|3664.62|2798
1758134400000|2025-09-17 18:40:00|3666.21|3665.71|3663.87|3663.37|3675.41|3675.03|3660.43|3659.93|2859
1758134700000|2025-09-17 18:45:00|3663.93|3663.43|3655.76|3655.46|3664.89|3664.39|3654.92|3654.42|2730
1758135000000|2025-09-17 18:50:00|3655.82|3655.52|3647.49|3646.99|3657.78|3657.28|3646.35|3645.85|2786
1758135300000|2025-09-17 18:55:00|3647.5|3647|3650.84|3650.34|3656.08|3655.58|3646.77|3646.27|2577
1758135600000|2025-09-17 19:00:00|3650.89|3650.39|3658.04|3657.54|3660.96|3660.46|3646.57|3646.07|2672
1758135900000|2025-09-17 19:05:00|3658.26|3657.76|3660.94|3660.64|3664.83|3664.33|3656.5|3656|2348
1758136200000|2025-09-17 19:10:00|3661.08|3660.78|3651.4|3650.9|3663.41|3662.91|3648.35|3647.85|2362
1758136500000|2025-09-17 19:15:00|3651.39|3650.89|3655.4|3655.1|3657.83|3657.53|3648.78|3648.28|2198
1758136800000|2025-09-17 19:20:00|3655.39|3655.09|3661.65|3661.35|3662.73|3662.23|3652.96|3652.58|2065
1758137100000|2025-09-17 19:25:00|3661.64|3661.34|3664.25|3663.75|3667.35|3666.87|3661.28|3660.81|1972
1758137400000|2025-09-17 19:30:00|3663.76|3663.26|3662.35|3662.05|3663.76|3663.26|3657.84|3657.54|1975
1758137700000|2025-09-17 19:35:00|3662.34|3662.04|3660.1|3659.8|3665.84|3665.34|3659.22|3658.87|1803
1758138000000|2025-09-17 19:40:00|3660.11|3659.81|3661.78|3661.28|3663.78|3663.48|3659.2|3658.9|1475
1758138300000|2025-09-17 19:45:00|3661.75|3661.25|3658.34|3658.04|3663.41|3663.11|3656.89|3656.59|1703
1758138600000|2025-09-17 19:50:00|3658.38|3658.08|3658.72|3658.22|3659.42|3659.09|3655.72|3655.4|1631
1758138900000|2025-09-17 19:55:00|3658.66|3658.36|3661.88|3661.58|3662.38|3661.88|3658.66|3658.36|1256
1758139200000|2025-09-17 20:00:00|3661.84|3661.34|3659.82|3659.32|3662|3661.62|3658.84|3658.34|769
1758139500000|2025-09-17 20:05:00|3659.84|3659.34|3659.75|3659.25|3661.17|3660.67|3659.09|3658.59|500
1758139800000|2025-09-17 20:10:00|3659.43|3658.93|3659.56|3659.06|3660.88|3660.38|3658.69|3658.19|323
1758140100000|2025-09-17 20:15:00|3659.83|3659.33|3659.64|3659.34|3660.21|3659.91|3656.58|3656.08|556
1758140400000|2025-09-17 20:20:00|3659.63|3659.33|3658.82|3658.32|3660.34|3659.84|3656.46|3655.96|463
1758140700000|2025-09-17 20:25:00|3658.8|3658.3|3659.31|3659.01|3660.45|3660.15|3658.38|3657.91|527
1758141000000|2025-09-17 20:30:00|3659.33|3659.03|3659.64|3659.14|3660.67|3660.21|3658.83|3658.33|356
1758141300000|2025-09-17 20:35:00|3659.63|3659.13|3659.52|3659.22|3660.56|3660.06|3659.17|3658.8|242
1758141600000|2025-09-17 20:40:00|3659.54|3659.24|3657.89|3657.59|3660.13|3659.8|3657.46|3657.16|280
1758141900000|2025-09-17 20:45:00|3658.02|3657.52|3659.19|3658.89|3659.67|3659.28|3658.02|3657.52|262
1758142200000|2025-09-17 20:50:00|3659.24|3658.94|3659.14|3658.84|3659.56|3659.26|3658.5|3658.19|329
1758142500000|2025-09-17 20:55:00|3659.13|3658.83|3660.11|3659.61|3660.15|3659.83|3659.06|3658.56|330
1758146400000|2025-09-17 22:00:00|3662.04|3661.74|3660.13|3659.63|3665.03|3662.06|3658.85|3657.9|312
1758146700000|2025-09-17 22:05:00|3660.14|3659.64|3659.09|3658.59|3660.33|3659.83|3655.58|3655.08|406
1758147000000|2025-09-17 22:10:00|3659.04|3658.54|3663.82|3663.32|3665.64|3665.14|3658.96|3658.46|675
1758147300000|2025-09-17 22:15:00|3663.76|3663.26|3662.8|3662.3|3665.5|3665|3661.92|3661.42|476
1758147600000|2025-09-17 22:20:00|3662.7|3662.2|3664.13|3663.63|3664.64|3664.14|3662.49|3661.99|284
1758147900000|2025-09-17 22:25:00|3664.17|3663.67|3664.87|3664.37|3665.78|3665.28|3663.91|3663.41|337
1758148200000|2025-09-17 22:30:00|3664.67|3664.17|3664.46|3663.96|3665.01|3664.51|3663.07|3662.57|301
1758148500000|2025-09-17 22:35:00|3664.48|3663.98|3662.42|3661.92|3664.48|3663.98|3661.97|3661.47|285
1758148800000|2025-09-17 22:40:00|3662.47|3661.97|3664.65|3664.15|3664.65|3664.15|3661.31|3660.81|266
1758149100000|2025-09-17 22:45:00|3664.6|3664.1|3662.94|3662.44|3664.61|3664.11|3662.86|3662.36|207
1758149400000|2025-09-17 22:50:00|3663.19|3662.69|3663.29|3662.79|3664.25|3663.75|3663.04|3662.54|190
1758149700000|2025-09-17 22:55:00|3663.43|3662.93|3663.58|3663.08|3664.49|3663.99|3662.94|3662.44|229
1758150000000|2025-09-17 23:00:00|3663.52|3663.02|3665.07|3664.57|3665.17|3664.67|3662.74|3662.24|324
1758150300000|2025-09-17 23:05:00|3665.05|3664.55|3666.51|3666.01|3666.84|3666.34|3664.75|3664.25|429
1758150600000|2025-09-17 23:10:00|3666.46|3665.96|3668.08|3667.58|3668.15|3667.65|3665.95|3665.45|357
1758150900000|2025-09-17 23:15:00|3668.13|3667.63|3669.1|3668.6|3669.36|3668.91|3667.51|3667.01|437
1758151200000|2025-09-17 23:20:00|3669.02|3668.72|3670.85|3670.35|3671.22|3670.72|3668.23|3667.73|357
1758151500000|2025-09-17 23:25:00|3670.77|3670.27|3671.54|3671.04|3672.58|3672.08|3670|3669.5|389
1758151800000|2025-09-17 23:30:00|3671.6|3671.1|3669.32|3668.82|3671.82|3671.32|3668.72|3668.22|302
1758152100000|2025-09-17 23:35:00|3669.26|3668.76|3668.42|3667.92|3669.75|3669.25|3668.31|3667.81|244
1758152400000|2025-09-17 23:40:00|3668.47|3667.97|3669.89|3669.39|3670.68|3670.18|3668.02|3667.52|246
1758152700000|2025-09-17 23:45:00|3669.79|3669.29|3670.49|3669.99|3671.09|3670.59|3669.41|3668.91|185
1758153000000|2025-09-17 23:50:00|3670.48|3669.98|3669.94|3669.44|3671.35|3670.09|3669.38|3668.88|146
1758153300000|2025-09-17 23:55:00|3669.89|3669.39|3669.29|3668.79|3671.34|3670.84|3669.08|3668.58|253
1758153600000|2025-09-18 00:00:00|3669.39|3668.89|3667.4|3666.9|3670.46|3669.96|3665.31|3664.81|625
1758153900000|2025-09-18 00:05:00|3667.17|3666.67|3664.21|3663.71|3667.71|3667.21|3663.52|3663.02|572
1758154200000|2025-09-18 00:10:00|3664.23|3663.73|3664.12|3663.62|3665.74|3665.24|3661.64|3661.14|619
1758154500000|2025-09-18 00:15:00|3664.07|3663.57|3663.93|3663.43|3666.24|3665.74|3663.01|3662.51|422
1758154800000|2025-09-18 00:20:00|3663.83|3663.33|3663.31|3662.81|3664.5|3664|3662.65|3662.15|474
1758155100000|2025-09-18 00:25:00|3663.26|3662.76|3662.61|3662.11|3663.67|3663.17|3662.05|3661.55|399
1758155400000|2025-09-18 00:30:00|3662.7|3662.2|3663.1|3662.6|3664.04|3663.54|3661.74|3661.34|485
1758155700000|2025-09-18 00:35:00|3662.9|3662.4|3659.85|3659.35|3663.45|3662.98|3658.32|3657.82|820
1758156000000|2025-09-18 00:40:00|3659.71|3659.21|3660.57|3660.07|3661.14|3660.64|3658.84|3658.34|431
1758156300000|2025-09-18 00:45:00|3660.52|3660.02|3661.64|3661.14|3663.69|3663.28|3660.14|3659.84|708
1758156600000|2025-09-18 00:50:00|3661.68|3661.18|3664.44|3663.94|3664.68|3664.18|3661.23|3660.73|557
1758156900000|2025-09-18 00:55:00|3664.37|3663.87|3665.76|3665.26|3666.11|3665.61|3663.45|3662.95|458
1758157200000|2025-09-18 01:00:00|3665.85|3665.35|3661.9|3661.4|3669.27|3668.82|3660.85|3660.35|1465
1758157500000|2025-09-18 01:05:00|3661.94|3661.44|3660.16|3659.66|3662.25|3661.75|3657.83|3657.33|1286
1758157800000|2025-09-18 01:10:00|3660.42|3659.92|3661.64|3661.14|3661.81|3661.31|3655.29|3654.79|1091
1758158100000|2025-09-18 01:15:00|3661.63|3661.13|3653.71|3653.21|3661.63|3661.13|3653.66|3653.16|1157
1758158400000|2025-09-18 01:20:00|3653.7|3653.2|3654.66|3654.16|3656|3655.5|3653.4|3652.9|1140
1758158700000|2025-09-18 01:25:00|3654.65|3654.15|3654.71|3654.21|3657.96|3657.46|3654.61|3654.11|1099
1758159000000|2025-09-18 01:30:00|3654.69|3654.19|3655.95|3655.45|3656.98|3656.48|3652.54|3652.04|1481
1758159300000|2025-09-18 01:35:00|3655.88|3655.38|3657.2|3656.7|3657.2|3656.7|3651.84|3651.54|1093
1758159600000|2025-09-18 01:40:00|3657.24|3656.74|3655.34|3654.84|3658.74|3658.24|3652.83|3652.33|956
1758159900000|2025-09-18 01:45:00|3655.29|3654.79|3656.07|3655.57|3656.63|3656.13|3652.89|3652.39|685
1758160200000|2025-09-18 01:50:00|3656.38|3655.88|3655.78|3655.28|3657.91|3657.41|3654.89|3654.39|681
1758160500000|2025-09-18 01:55:00|3655.72|3655.22|3657.25|3656.75|3657.38|3656.88|3654.38|3653.88|617
1758160800000|2025-09-18 02:00:00|3657.31|3656.81|3657.13|3656.63|3658.18|3657.68|3655.7|3655.2|723
1758161100000|2025-09-18 02:05:00|3657.32|3656.82|3659.89|3659.39|3662.29|3661.79|3657.11|3656.61|1106
1758161400000|2025-09-18 02:10:00|3659.84|3659.34|3663.18|3662.68|3663.39|3662.89|3659.69|3659.19|596
1758161700000|2025-09-18 02:15:00|3663.28|3662.78|3662.6|3662.1|3663.38|3662.88|3661.2|3660.7|327
1758162000000|2025-09-18 02:20:00|3662.56|3662.06|3662.66|3662.16|3662.87|3662.37|3661.61|3661.11|323
1758162300000|2025-09-18 02:25:00|3662.65|3662.15|3662.15|3661.65|3663.76|3663.26|3661.9|3661.4|305
1758162600000|2025-09-18 02:30:00|3662.26|3661.76|3660.53|3660.03|3663.94|3663.44|3659.99|3659.49|710
1758162900000|2025-09-18 02:35:00|3660.55|3660.05|3664.65|3664.15|3664.85|3664.35|3659.79|3659.34|705
1758163200000|2025-09-18 02:40:00|3664.62|3664.12|3662.98|3662.48|3665.15|3664.65|3662.23|3661.73|428
1758163500000|2025-09-18 02:45:00|3662.97|3662.47|3664.76|3664.26|3664.79|3664.29|3662.55|3662.05|363
1758163800000|2025-09-18 02:50:00|3664.71|3664.21|3665.48|3664.98|3665.54|3665.04|3663.48|3662.98|356
1758164100000|2025-09-18 02:55:00|3665.58|3665.08|3665.2|3664.7|3666.11|3665.61|3664.78|3664.28|350
1758164400000|2025-09-18 03:00:00|3665.22|3664.72|3663.05|3662.55|3666.46|3665.96|3662.61|3662.11|491
1758164700000|2025-09-18 03:05:00|3663.06|3662.56|3663.09|3662.59|3663.25|3662.75|3661.44|3660.94|379
1758165000000|2025-09-18 03:10:00|3663.04|3662.54|3662.86|3662.36|3664.11|3663.61|3662.57|3662.07|386
1758165300000|2025-09-18 03:15:00|3662.8|3662.3|3661.48|3660.98|3663.14|3662.75|3661.17|3660.67|474
1758165600000|2025-09-18 03:20:00|3661.47|3660.97|3662.29|3661.79|3662.4|3661.9|3661.38|3660.88|329
1758165900000|2025-09-18 03:25:00|3662.39|3661.89|3663.17|3662.67|3663.29|3662.79|3662.3|3661.8|271
1758166200000|2025-09-18 03:30:00|3663.27|3662.77|3662.47|3661.97|3663.27|3662.77|3662.09|3661.59|196
1758166500000|2025-09-18 03:35:00|3662.51|3662.01|3661.58|3661.08|3662.67|3662.17|3661.37|3660.87|231
1758166800000|2025-09-18 03:40:00|3661.53|3661.03|3660.83|3660.33|3661.7|3661.2|3660.52|3660.02|253
1758167100000|2025-09-18 03:45:00|3660.84|3660.34|3660.35|3659.85|3661.51|3661.07|3659.46|3658.96|335
1758167400000|2025-09-18 03:50:00|3660.26|3659.76|3659.79|3659.29|3660.34|3659.84|3659.3|3658.99|367
1758167700000|2025-09-18 03:55:00|3659.8|3659.3|3658.99|3658.49|3659.83|3659.33|3658.04|3657.54|430
1758168000000|2025-09-18 04:00:00|3659.11|3658.61|3657.33|3656.83|3659.13|3658.63|3656.89|3656.39|455
1758168300000|2025-09-18 04:05:00|3657.26|3656.76|3659.3|3658.8|3659.34|3658.84|3657.11|3656.61|325
1758168600000|2025-09-18 04:10:00|3659.29|3658.79|3659.07|3658.57|3659.39|3658.89|3658.16|3657.66|257
1758168900000|2025-09-18 04:15:00|3658.9|3658.6|3658.95|3658.45|3659.82|3659.32|3658.53|3658.03|318
1758169200000|2025-09-18 04:20:00|3658.9|3658.4|3659.04|3658.54|3659.57|3659.07|3658.66|3658.16|207
1758169500000|2025-09-18 04:25:00|3659|3658.5|3658.29|3657.79|3659.16|3658.66|3658.17|3657.69|149
1758169800000|2025-09-18 04:30:00|3658.25|3657.75|3656.35|3655.85|3658.76|3658.26|3656.11|3655.61|264
1758170100000|2025-09-18 04:35:00|3656.33|3655.83|3656.58|3656.08|3657.21|3656.71|3655.37|3654.87|494
1758170400000|2025-09-18 04:40:00|3656.56|3656.06|3656.87|3656.37|3658.36|3657.86|3656.38|3655.88|518
1758170700000|2025-09-18 04:45:00|3656.86|3656.36|3656.67|3656.17|3657.59|3657.09|3655.29|3654.79|564
1758171000000|2025-09-18 04:50:00|3656.68|3656.18|3655.64|3655.14|3657.35|3656.85|3655.43|3654.93|327
1758171300000|2025-09-18 04:55:00|3655.67|3655.17|3654.2|3653.7|3655.84|3655.34|3654.04|3653.54|399
1758171600000|2025-09-18 05:00:00|3654.18|3653.68|3654.57|3654.07|3654.72|3654.25|3653.6|3653.11|904
1758171900000|2025-09-18 05:05:00|3654.61|3654.11|3653.19|3652.69|3655.61|3655.11|3652.69|3652.19|452
1758172200000|2025-09-18 05:10:00|3653.2|3652.7|3655.11|3654.61|3655.83|3655.53|3652.12|3651.62|541
1758172500000|2025-09-18 05:15:00|3655.16|3654.66|3657.08|3656.58|3657.18|3656.68|3654.89|3654.39|489
1758172800000|2025-09-18 05:20:00|3657.18|3656.68|3657.97|3657.47|3658.1|3657.68|3656.94|3656.44|363
1758173100000|2025-09-18 05:25:00|3658.01|3657.51|3658.02|3657.52|3658.89|3658.39|3657.69|3657.19|400
1758173400000|2025-09-18 05:30:00|3658.03|3657.53|3657.05|3656.55|3659.65|3659.15|3656.22|3655.85|730
1758173700000|2025-09-18 05:35:00|3657.07|3656.57|3653.69|3653.19|3657.16|3656.66|3652.74|3652.24|835
1758174000000|2025-09-18 05:40:00|3653.64|3653.14|3654.62|3654.12|3654.99|3654.49|3652.42|3651.92|709
1758174300000|2025-09-18 05:45:00|3654.72|3654.22|3653.55|3653.05|3655.2|3654.7|3652.59|3652.09|809
1758174600000|2025-09-18 05:50:00|3653.46|3652.96|3650.85|3650.35|3653.8|3653.3|3649.69|3649.33|837
1758174900000|2025-09-18 05:55:00|3650.82|3650.32|3651.94|3651.44|3652.75|3652.25|3650.01|3649.52|836
1758175200000|2025-09-18 06:00:00|3651.89|3651.39|3644.29|3643.79|3652.53|3652.03|3643.97|3643.67|1340
1758175500000|2025-09-18 06:05:00|3644.35|3643.85|3641.53|3641.03|3644.77|3644.27|3641.16|3640.66|1766
1758175800000|2025-09-18 06:10:00|3641.47|3640.97|3637.56|3637.06|3642.73|3642.23|3634.18|3633.74|2084
1758176100000|2025-09-18 06:15:00|3637.67|3637.17|3637.98|3637.48|3640.1|3639.6|3635.41|3634.91|1183
1758176400000|2025-09-18 06:20:00|3637.96|3637.46|3638.23|3637.73|3639.34|3638.84|3634.34|3633.84|1216
1758176700000|2025-09-18 06:25:00|3638.22|3637.72|3639.16|3638.66|3640.28|3639.78|3635.89|3635.39|1042
1758177000000|2025-09-18 06:30:00|3639.36|3638.86|3639.39|3638.89|3640.32|3639.82|3636.19|3635.89|884
1758177300000|2025-09-18 06:35:00|3639.44|3638.94|3637.63|3637.13|3640.64|3640.14|3635.89|3635.48|917
1758177600000|2025-09-18 06:40:00|3637.62|3637.12|3637.73|3637.23|3638.86|3638.36|3636.49|3635.99|718
1758177900000|2025-09-18 06:45:00|3637.71|3637.21|3637.36|3637.06|3639.24|3638.94|3637.16|3636.66|708
1758178200000|2025-09-18 06:50:00|3637.32|3637.02|3639.39|3638.89|3640.12|3639.62|3637.04|3636.54|701
1758178500000|2025-09-18 06:55:00|3639.23|3638.73|3638.06|3637.56|3639.67|3639.17|3637.29|3636.79|640
1758178800000|2025-09-18 07:00:00|3638.09|3637.59|3639.98|3639.48|3640.82|3640.36|3635.89|3635.39|977
1758179100000|2025-09-18 07:05:00|3640.01|3639.51|3641.29|3640.79|3642.64|3642.14|3639.74|3639.34|1182
1758179400000|2025-09-18 07:10:00|3641.34|3640.84|3644.61|3644.11|3645.46|3644.96|3641.13|3640.63|1125
1758179700000|2025-09-18 07:15:00|3644.68|3644.18|3649.22|3648.72|3649.31|3648.92|3643.65|3643.15|1078
1758180000000|2025-09-18 07:20:00|3649.21|3648.71|3647.63|3647.13|3650.14|3649.84|3646.59|3646.09|1110
1758180300000|2025-09-18 07:25:00|3647.59|3647.09|3649.52|3649.02|3650.6|3650.1|3646.73|3646.23|856
1758180600000|2025-09-18 07:30:00|3649.38|3648.88|3651.44|3650.94|3652.54|3652.24|3648.25|3647.75|1014
1758180900000|2025-09-18 07:35:00|3651.46|3650.96|3653.01|3652.51|3653.84|3653.42|3650.41|3649.91|781
1758181200000|2025-09-18 07:40:00|3653.28|3652.78|3658.78|3658.28|3659.63|3659.13|3652.91|3652.41|1249
1758181500000|2025-09-18 07:45:00|3658.79|3658.29|3659.84|3659.54|3660.06|3659.56|3657.05|3656.55|1216
1758181800000|2025-09-18 07:50:00|3659.91|3659.61|3658.92|3658.42|3660.18|3659.68|3657.67|3657.22|1108
1758182100000|2025-09-18 07:55:00|3658.82|3658.32|3659.03|3658.53|3659.63|3659.13|3657.51|3657.01|842
1758182400000|2025-09-18 08:00:00|3659.13|3658.63|3658.21|3657.71|3659.95|3659.45|3657.12|3656.62|1025
1758182700000|2025-09-18 08:05:00|3658.15|3657.65|3654.99|3654.69|3658.55|3658.05|3654.79|3654.3|998
1758183000000|2025-09-18 08:10:00|3655|3654.49|3655.62|3655.12|3655.97|3655.47|3654.2|3653.7|958
1758183300000|2025-09-18 08:15:00|3655.82|3655.32|3655.79|3655.29|3656.59|3656.12|3654.02|3653.52|714
1758183600000|2025-09-18 08:20:00|3655.78|3655.28|3656.15|3655.65|3656.17|3655.67|3654.13|3653.63|435
1758183900000|2025-09-18 08:25:00|3656.11|3655.61|3657|3656.5|3657.51|3657.01|3655.67|3655.17|563
1758184200000|2025-09-18 08:30:00|3657.02|3656.52|3657.19|3656.69|3657.29|3656.79|3655.31|3654.89|785
1758184500000|2025-09-18 08:35:00|3657.11|3656.61|3661.3|3660.8|3662.15|3661.65|3656.9|3656.4|1102
1758184800000|2025-09-18 08:40:00|3661.39|3660.89|3662.88|3662.38|3663.13|3662.63|3659.78|3659.42|967
1758185100000|2025-09-18 08:45:00|3662.82|3662.32|3662.87|3662.57|3663.22|3662.81|3661.58|3661.08|875
1758185400000|2025-09-18 08:50:00|3662.84|3662.54|3663.03|3662.73|3664.58|3664.22|3662.52|3662.02|739
1758185700000|2025-09-18 08:55:00|3662.98|3662.68|3665.5|3665.2|3665.89|3665.39|3662.49|3662.04|1001
1758186000000|2025-09-18 09:00:00|3665.45|3665.15|3665.99|3665.69|3667.01|3666.51|3664.6|3664.12|932
1758186300000|2025-09-18 09:05:00|3665.94|3665.64|3667.82|3667.32|3668.74|3668.24|3665.29|3664.79|1044
1758186600000|2025-09-18 09:10:00|3667.92|3667.42|3667.69|3667.19|3669.86|3669.36|3667.17|3666.67|967
1758186900000|2025-09-18 09:15:00|3667.58|3667.08|3668.23|3667.73|3669.2|3668.9|3665.92|3665.42|877
1758187200000|2025-09-18 09:20:00|3668.18|3667.68|3671.8|3671.5|3672.21|3671.9|3667.68|3667.18|1091
1758187500000|2025-09-18 09:25:00|3671.81|3671.3|3671.25|3670.95|3672.6|3672.1|3670.8|3670.45|973
1758187800000|2025-09-18 09:30:00|3671.45|3671.15|3671.39|3670.89|3673.38|3672.88|3670.66|3670.28|853
1758188100000|2025-09-18 09:35:00|3671.34|3670.84|3671.9|3671.4|3673.48|3672.98|3670.47|3670.06|685
1758188400000|2025-09-18 09:40:00|3671.99|3671.49|3671.74|3671.24|3672.21|3671.71|3669.91|3669.41|670
1758188700000|2025-09-18 09:45:00|3671.77|3671.27|3670.65|3670.15|3672.39|3671.91|3670.27|3669.77|624
1758189000000|2025-09-18 09:50:00|3670.58|3670.08|3671.6|3671.3|3672.01|3671.51|3669.95|3669.45|569
1758189300000|2025-09-18 09:55:00|3671.63|3671.33|3672.18|3671.68|3672.61|3672.11|3670.69|3670.19|704
1758189600000|2025-09-18 10:00:00|3672.13|3671.63|3672.01|3671.51|3672.88|3672.45|3671.64|3671.24|747
1758189900000|2025-09-18 10:05:00|3672.02|3671.52|3669.49|3668.99|3672.39|3671.93|3668.15|3667.65|788
1758190200000|2025-09-18 10:10:00|3669.44|3668.94|3667.58|3667.08|3670.17|3669.78|3667.58|3667.08|730
1758190500000|2025-09-18 10:15:00|3667.68|3667.18|3666.04|3665.54|3668|3667.5|3665.49|3665.19|797
1758190800000|2025-09-18 10:20:00|3666.12|3665.62|3669.35|3668.85|3669.96|3669.46|3665.91|3665.55|847
1758191100000|2025-09-18 10:25:00|3669.28|3668.78|3669.81|3669.31|3670.07|3669.6|3667.79|3667.29|605
1758191400000|2025-09-18 10:30:00|3669.96|3669.46|3668.13|3667.83|3670.83|3670.45|3667.92|3667.58|693
1758191700000|2025-09-18 10:35:00|3668.08|3667.78|3667.08|3666.58|3669.45|3668.95|3666.43|3665.93|632
1758192000000|2025-09-18 10:40:00|3667.11|3666.61|3666.13|3665.83|3668.7|3668.2|3665.8|3665.5|571
1758192300000|2025-09-18 10:45:00|3666.39|3665.89|3667.7|3667.2|3667.87|3667.37|3666|3665.69|581
1758192600000|2025-09-18 10:50:00|3667.68|3667.18|3667.67|3667.37|3669.91|3669.41|3667.51|3667.01|577
1758192900000|2025-09-18 10:55:00|3667.74|3667.24|3667.44|3666.94|3667.89|3667.39|3666.59|3666.24|345
1758193200000|2025-09-18 11:00:00|3667.53|3667.03|3668.36|3667.86|3669.17|3668.67|3666.96|3666.46|704
1758193500000|2025-09-18 11:05:00|3668.38|3667.88|3667.63|3667.13|3668.91|3668.41|3667.3|3666.8|752
1758193800000|2025-09-18 11:10:00|3667.52|3667.02|3668.3|3667.8|3669.61|3669.11|3665.83|3665.53|795
1758194100000|2025-09-18 11:15:00|3668.24|3667.74|3670.56|3670.06|3671.13|3670.63|3667.51|3667.01|700
1758194400000|2025-09-18 11:20:00|3670.63|3670.13|3668.27|3667.77|3671.32|3671.02|3668.16|3667.66|593
1758194700000|2025-09-18 11:25:00|3668.21|3667.91|3666.28|3665.98|3668.39|3668.02|3666.11|3665.7|559
1758195000000|2025-09-18 11:30:00|3666.38|3666.08|3665.54|3665.04|3667.39|3666.9|3664.51|3664.07|669
1758195300000|2025-09-18 11:35:00|3665.53|3665.03|3668.29|3667.79|3669.74|3669.28|3665.36|3664.86|784
1758195600000|2025-09-18 11:40:00|3668.26|3667.76|3667.66|3667.16|3668.9|3668.4|3667.25|3666.75|593
1758195900000|2025-09-18 11:45:00|3667.59|3667.09|3666.98|3666.48|3667.79|3667.29|3665.12|3664.74|662
1758196200000|2025-09-18 11:50:00|3667.16|3666.66|3667.89|3667.39|3668.6|3668.1|3666.72|3666.22|648
1758196500000|2025-09-18 11:55:00|3668|3667.5|3667.34|3667.04|3668.45|3668.09|3666.82|3666.32|513
1758196800000|2025-09-18 12:00:00|3667.51|3667.21|3667.99|3667.49|3668.54|3668.24|3666.88|3666.38|805
1758197100000|2025-09-18 12:05:00|3668.01|3667.51|3666.33|3666.03|3668.9|3668.4|3666.29|3665.9|626
1758197400000|2025-09-18 12:10:00|3666.44|3666.14|3667.65|3667.15|3668.91|3668.41|3666.13|3665.73|601
1758197700000|2025-09-18 12:15:00|3667.67|3667.17|3668.48|3668.18|3669.63|3669.13|3666.56|3666.21|769
1758198000000|2025-09-18 12:20:00|3668.44|3668.14|3672.71|3672.41|3672.77|3672.47|3667.38|3667.08|982
1758198300000|2025-09-18 12:25:00|3672.75|3672.45|3671.61|3671.11|3672.75|3672.45|3670.68|3670.18|858
1758198600000|2025-09-18 12:30:00|3673.68|3668.68|3665.71|3665.41|3673.68|3670.35|3665.11|3664.66|1375
1758198900000|2025-09-18 12:35:00|3665.69|3665.39|3669.34|3668.84|3669.36|3668.86|3664.82|3664.32|1362
1758199200000|2025-09-18 12:40:00|3669.32|3668.82|3669.09|3668.59|3670.23|3669.73|3667.22|3666.72|1123
1758199500000|2025-09-18 12:45:00|3669.14|3668.64|3668.05|3667.75|3670.18|3669.68|3667.83|3667.33|894
1758199800000|2025-09-18 12:50:00|3667.97|3667.67|3666.48|3665.98|3668.91|3668.41|3664.56|3664.26|1208
1758200100000|2025-09-18 12:55:00|3666.49|3665.99|3663.71|3663.41|3668.38|3667.88|3663.19|3662.69|1047
1758200400000|2025-09-18 13:00:00|3663.57|3663.27|3662.82|3662.32|3664.59|3664.09|3660.06|3659.61|1877
1758200700000|2025-09-18 13:05:00|3662.87|3662.37|3659.25|3658.75|3662.87|3662.37|3656.01|3655.61|1939
1758201000000|2025-09-18 13:10:00|3659.1|3658.6|3659.09|3658.79|3659.56|3659.08|3656.24|3655.74|1449
1758201300000|2025-09-18 13:15:00|3659.08|3658.78|3659.08|3658.58|3661.69|3661.19|3658.45|3657.95|1542
1758201600000|2025-09-18 13:20:00|3659.16|3658.66|3656.17|3655.67|3659.46|3658.96|3654.38|3653.99|1299
1758201900000|2025-09-18 13:25:00|3656.2|3655.7|3654.39|3653.89|3656.4|3655.9|3652.02|3651.52|1327
1758202200000|2025-09-18 13:30:00|3654.42|3653.92|3648|3647.5|3655.47|3654.97|3646.94|3646.44|2229
1758202500000|2025-09-18 13:35:00|3647.97|3647.47|3641.18|3640.68|3648.62|3648.22|3638.72|3638.42|2501
1758202800000|2025-09-18 13:40:00|3641.38|3640.88|3630.02|3629.72|3641.42|3640.92|3629.78|3629.28|2735
1758203100000|2025-09-18 13:45:00|3630|3629.7|3636.35|3635.85|3637.86|3637.36|3628.07|3627.77|2667
1758203400000|2025-09-18 13:50:00|3636.36|3635.86|3635.76|3635.26|3642.42|3641.92|3635.36|3634.89|2523
1758203700000|2025-09-18 13:55:00|3635.43|3634.93|3642.37|3641.87|3642.89|3642.39|3634.98|3634.51|2004
1758204000000|2025-09-18 14:00:00|3642.47|3641.97|3645.71|3645.21|3646.62|3646.13|3641.73|3641.23|1941
1758204300000|2025-09-18 14:05:00|3645.8|3645.3|3641.04|3640.74|3646.37|3645.99|3638.8|3638.5|2199
1758204600000|2025-09-18 14:10:00|3641.1|3640.8|3641.04|3640.74|3644.79|3644.49|3640.53|3640.23|1898
1758204900000|2025-09-18 14:15:00|3641.1|3640.8|3637.42|3637.12|3641.21|3640.91|3636.09|3635.79|2004
1758205200000|2025-09-18 14:20:00|3637.41|3637.11|3636.53|3636.03|3639.57|3639.27|3634.59|3634.09|1697
1758205500000|2025-09-18 14:25:00|3636.48|3635.98|3635.87|3635.37|3638.21|3637.84|3635.13|3634.75|1499
1758205800000|2025-09-18 14:30:00|3635.97|3635.47|3637.6|3637.3|3639.89|3639.58|3635.65|3635.15|1469
1758206100000|2025-09-18 14:35:00|3637.58|3637.28|3643.39|3642.89|3644.09|3643.67|3637.58|3637.09|1752
1758206400000|2025-09-18 14:40:00|3643.32|3642.82|3642.47|3641.97|3643.86|3643.56|3641.28|3640.78|1400
1758206700000|2025-09-18 14:45:00|3642.49|3641.99|3645.18|3644.68|3646.88|3646.38|3640.85|3640.35|1446
1758207000000|2025-09-18 14:50:00|3645.26|3644.76|3642.02|3641.52|3646.25|3645.75|3641.08|3640.78|1564
1758207300000|2025-09-18 14:55:00|3641.92|3641.62|3638.99|3638.49|3642.76|3642.39|3638.61|3638.11|1620
1758207600000|2025-09-18 15:00:00|3639.09|3638.59|3639.96|3639.46|3642.22|3641.72|3638.87|3638.37|1311
1758207900000|2025-09-18 15:05:00|3640.1|3639.6|3638.54|3638.24|3641.81|3641.51|3638.2|3637.9|1157
1758208200000|2025-09-18 15:10:00|3638.46|3638.16|3639.57|3639.07|3640|3639.5|3636.82|3636.52|1272
1758208500000|2025-09-18 15:15:00|3639.54|3639.04|3641.67|3641.37|3642.16|3641.86|3638.72|3638.31|934
1758208800000|2025-09-18 15:20:00|3641.59|3641.29|3640.51|3640.01|3642.71|3642.41|3639.09|3638.77|1123
1758209100000|2025-09-18 15:25:00|3640.47|3639.97|3639.41|3638.91|3640.9|3640.45|3638.39|3638.09|921
1758209400000|2025-09-18 15:30:00|3639.34|3639.04|3640.19|3639.69|3641.68|3641.23|3638.95|3638.64|734
1758209700000|2025-09-18 15:35:00|3640.14|3639.64|3640.8|3640.3|3641.6|3641.1|3639.68|3639.23|677
1758210000000|2025-09-18 15:40:00|3640.74|3640.24|3640.56|3640.06|3641.11|3640.79|3639.74|3639.26|610
1758210300000|2025-09-18 15:45:00|3640.46|3639.96|3640.48|3640.18|3640.99|3640.55|3639.48|3638.98|607
1758210600000|2025-09-18 15:50:00|3640.3|3640|3639.89|3639.59|3640.85|3640.46|3639.2|3638.81|632
1758210900000|2025-09-18 15:55:00|3640.05|3639.75|3641.67|3641.17|3642.23|3641.73|3639.22|3638.92|650
1758211200000|2025-09-18 16:00:00|3641.77|3641.27|3642.12|3641.62|3643.31|3642.81|3641.18|3640.83|999
1758211500000|2025-09-18 16:05:00|3642.04|3641.54|3642.41|3641.91|3643.94|3643.44|3641.38|3641.08|929
1758211800000|2025-09-18 16:10:00|3642.39|3641.89|3643.71|3643.41|3644.64|3644.34|3642.13|3641.63|737
1758212100000|2025-09-18 16:15:00|3643.51|3643.21|3644.91|3644.41|3646.03|3645.53|3643.47|3643.14|805
1758212400000|2025-09-18 16:20:00|3644.92|3644.42|3644.57|3644.07|3645.45|3644.95|3643.59|3643.16|686
1758212700000|2025-09-18 16:25:00|3644.49|3643.99|3644.31|3644.01|3644.92|3644.46|3643.64|3643.34|660
1758213000000|2025-09-18 16:30:00|3644.28|3643.98|3644.7|3644.2|3645|3644.5|3643.32|3642.92|745
1758213300000|2025-09-18 16:35:00|3644.57|3644.07|3645.01|3644.51|3645.13|3644.63|3643.9|3643.43|586
1758213600000|2025-09-18 16:40:00|3644.92|3644.42|3644.08|3643.78|3645.29|3644.79|3643.73|3643.32|565
1758213900000|2025-09-18 16:45:00|3644.1|3643.8|3644.54|3644.04|3645.54|3645.04|3643.64|3643.23|518
1758214200000|2025-09-18 16:50:00|3644.59|3644.09|3646.88|3646.38|3647.26|3646.96|3644.33|3643.83|677
1758214500000|2025-09-18 16:55:00|3646.97|3646.47|3646.4|3645.9|3647.83|3647.33|3645.62|3645.32|711
1758214800000|2025-09-18 17:00:00|3646.45|3645.95|3645.88|3645.38|3646.88|3646.5|3645.08|3644.68|851
1758215100000|2025-09-18 17:05:00|3645.89|3645.39|3645.06|3644.56|3647.3|3646.83|3644.43|3643.93|773
1758215400000|2025-09-18 17:10:00|3644.94|3644.44|3644.59|3644.09|3645.92|3645.42|3644.1|3643.6|847
1758215700000|2025-09-18 17:15:00|3644.57|3644.07|3644|3643.5|3644.66|3644.25|3643.48|3642.98|637
1758216000000|2025-09-18 17:20:00|3644.23|3643.73|3645.23|3644.93|3645.86|3645.45|3644.11|3643.61|553
1758216300000|2025-09-18 17:25:00|3645.27|3644.97|3645.16|3644.66|3646.11|3645.66|3643.79|3643.45|756
1758216600000|2025-09-18 17:30:00|3645.51|3645.01|3644.92|3644.62|3645.93|3645.43|3644.06|3643.76|594
1758216900000|2025-09-18 17:35:00|3645.12|3644.82|3644.54|3644.04|3645.28|3644.82|3643.82|3643.37|675
1758217200000|2025-09-18 17:40:00|3644.49|3643.99|3644.14|3643.64|3644.96|3644.46|3643.79|3643.44|424
1758217500000|2025-09-18 17:45:00|3644.19|3643.69|3643.97|3643.67|3644.91|3644.41|3643.82|3643.37|340
1758217800000|2025-09-18 17:50:00|3643.98|3643.68|3644.45|3643.95|3644.76|3644.26|3643.51|3643.04|441
1758218100000|2025-09-18 17:55:00|3644.38|3643.88|3644.12|3643.62|3644.65|3644.21|3643.47|3642.97|373
1758218400000|2025-09-18 18:00:00|3644.16|3643.66|3642.28|3641.78|3644.16|3643.66|3640.8|3640.4|735
1758218700000|2025-09-18 18:05:00|3642.25|3641.75|3641.83|3641.53|3642.68|3642.19|3640.71|3640.41|574
1758219000000|2025-09-18 18:10:00|3641.86|3641.56|3641.85|3641.55|3642.17|3641.78|3641.07|3640.77|523
1758219300000|2025-09-18 18:15:00|3641.83|3641.53|3642.05|3641.55|3642.91|3642.41|3641.26|3640.78|437
1758219600000|2025-09-18 18:20:00|3642.04|3641.54|3641.73|3641.23|3642.38|3642.08|3641.42|3640.98|382
1758219900000|2025-09-18 18:25:00|3641.8|3641.3|3642.73|3642.43|3643.03|3642.68|3641.68|3641.21|438
1758220200000|2025-09-18 18:30:00|3642.72|3642.42|3642.65|3642.15|3643.49|3643.08|3641.72|3641.37|729
1758220500000|2025-09-18 18:35:00|3642.52|3642.22|3642.69|3642.39|3643.26|3642.96|3641.93|3641.44|514
1758220800000|2025-09-18 18:40:00|3642.79|3642.49|3642.22|3641.72|3643.17|3642.82|3641.79|3641.33|550
1758221100000|2025-09-18 18:45:00|3642.25|3641.75|3642.2|3641.7|3643.49|3643.16|3641.62|3641.3|564
1758221400000|2025-09-18 18:50:00|3642.37|3641.87|3642.6|3642.3|3642.85|3642.39|3641.93|3641.58|394
1758221700000|2025-09-18 18:55:00|3642.55|3642.25|3642|3641.5|3642.95|3642.51|3641.51|3641.01|260
1758222000000|2025-09-18 19:00:00|3641.69|3641.39|3641.74|3641.44|3642.43|3642.03|3641|3640.7|658
1758222300000|2025-09-18 19:05:00|3641.72|3641.42|3641.93|3641.63|3642.02|3641.72|3641.41|3640.94|306
1758222600000|2025-09-18 19:10:00|3641.95|3641.65|3642.05|3641.75|3642.71|3642.41|3641.6|3641.3|363
1758222900000|2025-09-18 19:15:00|3642.13|3641.83|3643.09|3642.79|3643.78|3643.48|3641.76|3641.26|527
1758223200000|2025-09-18 19:20:00|3643.1|3642.8|3644.37|3644.07|3644.48|3644.18|3642.84|3642.54|365
1758223500000|2025-09-18 19:25:00|3644.36|3644.06|3642.86|3642.56|3644.36|3644.06|3642.63|3642.33|397
1758223800000|2025-09-18 19:30:00|3642.75|3642.45|3643.46|3643.16|3643.99|3643.69|3642.67|3642.37|423
1758224100000|2025-09-18 19:35:00|3643.45|3642.95|3643.78|3643.48|3644.31|3643.88|3642.75|3642.45|427
1758224400000|2025-09-18 19:40:00|3643.75|3643.45|3644|3643.7|3644.33|3643.92|3643.32|3642.95|318
1758224700000|2025-09-18 19:45:00|3644.1|3643.8|3644.53|3644.23|3644.7|3644.33|3643.52|3643.18|358
1758225000000|2025-09-18 19:50:00|3644.59|3644.29|3645.65|3645.35|3645.69|3645.39|3644.32|3643.93|534
1758225300000|2025-09-18 19:55:00|3645.38|3645.08|3646.95|3646.45|3647.24|3646.89|3645.33|3645.03|657
1758225600000|2025-09-18 20:00:00|3647.05|3646.55|3646.69|3646.19|3647.45|3646.95|3645.77|3645.27|300
1758225900000|2025-09-18 20:05:00|3646.79|3646.29|3645.78|3645.48|3647|3646.63|3645.52|3645.02|221
1758226200000|2025-09-18 20:10:00|3645.62|3645.32|3645.84|3645.54|3645.9|3645.6|3645.32|3644.85|127
1758226500000|2025-09-18 20:15:00|3645.91|3645.61|3646.26|3645.96|3646.63|3646.33|3645.55|3645.25|118
1758226800000|2025-09-18 20:20:00|3646.28|3645.98|3646.37|3646.07|3646.57|3646.27|3645.83|3645.53|97
1758227100000|2025-09-18 20:25:00|3646.28|3645.98|3646.01|3645.71|3646.5|3646.2|3645.87|3645.39|146
1758227400000|2025-09-18 20:30:00|3645.99|3645.69|3644.59|3644.29|3646.35|3646.03|3644.57|3644.14|142
1758227700000|2025-09-18 20:35:00|3644.64|3644.34|3644.32|3644.02|3644.74|3644.44|3644.11|3643.77|138
1758228000000|2025-09-18 20:40:00|3644.36|3644.06|3644.9|3644.6|3645.14|3644.84|3644.36|3643.97|123
1758228300000|2025-09-18 20:45:00|3644.92|3644.62|3644.49|3644.19|3645.09|3644.79|3644.22|3643.82|136
1758228600000|2025-09-18 20:50:00|3644.51|3644.21|3644.63|3644.33|3644.66|3644.36|3644.24|3643.94|107
1758228900000|2025-09-18 20:55:00|3644.58|3644.28|3645.14|3644.64|3645.26|3644.76|3644.25|3643.86|281
1758232800000|2025-09-18 22:00:00|3644.45|3643.95|3643.62|3643.12|3645.35|3644|3643.45|3642.95|126
1758233100000|2025-09-18 22:05:00|3643.72|3643.22|3642.94|3642.44|3644.07|3643.57|3642.62|3642.12|128
1758233400000|2025-09-18 22:10:00|3642.92|3642.42|3643.35|3642.85|3643.4|3642.9|3642.36|3641.86|158
1758233700000|2025-09-18 22:15:00|3643.3|3642.8|3642.4|3641.9|3643.94|3643.44|3642.31|3641.81|105
1758234000000|2025-09-18 22:20:00|3642.35|3641.85|3642.92|3642.42|3643.32|3642.82|3642.35|3641.85|64
1758234300000|2025-09-18 22:25:00|3642.9|3642.4|3641.88|3641.38|3642.9|3642.4|3641.74|3641.24|107
1758234600000|2025-09-18 22:30:00|3641.93|3641.43|3643.02|3642.52|3643.02|3642.52|3641.82|3641.32|88
1758234900000|2025-09-18 22:35:00|3643.03|3642.53|3642.79|3642.29|3643.16|3642.66|3642.74|3642.24|48
1758235200000|2025-09-18 22:40:00|3642.94|3642.44|3642.83|3642.33|3643.55|3643.05|3642.58|3642.08|82
1758235500000|2025-09-18 22:45:00|3642.78|3642.28|3641.87|3641.37|3642.98|3642.48|3641.87|3641.37|64
1758235800000|2025-09-18 22:50:00|3641.81|3641.31|3641.33|3640.83|3642.31|3641.81|3641.19|3640.69|86
1758236100000|2025-09-18 22:55:00|3641.16|3640.66|3640.37|3639.87|3641.16|3640.66|3639.49|3638.99|185
1758236400000|2025-09-18 23:00:00|3640.39|3639.89|3641.86|3641.36|3642.21|3641.71|3640.37|3639.87|165
1758236700000|2025-09-18 23:05:00|3641.91|3641.41|3641.09|3640.59|3642.14|3641.64|3640.53|3640.03|85
1758237000000|2025-09-18 23:10:00|3641.17|3640.67|3640.91|3640.41|3641.64|3641.14|3640.65|3640.15|72
1758237300000|2025-09-18 23:15:00|3640.86|3640.36|3639.88|3639.38|3641.01|3640.51|3639.71|3639.21|113
1758237600000|2025-09-18 23:20:00|3639.83|3639.33|3640.01|3639.51|3640.17|3639.67|3639.36|3638.86|139
1758237900000|2025-09-18 23:25:00|3640.11|3639.61|3639.18|3638.68|3640.54|3640.04|3638.88|3638.38|128
1758238200000|2025-09-18 23:30:00|3639.08|3638.58|3638.91|3638.41|3640|3639.5|3637.85|3637.35|242
1758238500000|2025-09-18 23:35:00|3639.01|3638.51|3639.36|3638.86|3640.12|3639.62|3638.62|3638.12|197
1758238800000|2025-09-18 23:40:00|3639.35|3638.85|3638.52|3638.02|3640.31|3639.81|3637.92|3637.42|281
1758239100000|2025-09-18 23:45:00|3638.92|3638.42|3639.16|3638.66|3639.97|3639.47|3638.42|3637.92|252
1758239400000|2025-09-18 23:50:00|3639.26|3638.76|3640.34|3639.84|3640.96|3640.46|3639.21|3638.71|201
1758239700000|2025-09-18 23:55:00|3640.3|3639.8|3640.8|3640.3|3640.97|3640.47|3639.98|3639.48|168
1758240000000|2025-09-19 00:00:00|3640.91|3640.41|3642.02|3641.52|3643.27|3642.77|3640.76|3640.26|416
1758240300000|2025-09-19 00:05:00|3641.97|3641.47|3640.49|3639.99|3641.97|3641.47|3639.57|3639.07|359
1758240600000|2025-09-19 00:10:00|3640.52|3640.02|3639.94|3639.44|3640.94|3640.44|3638.58|3638.08|347
1758240900000|2025-09-19 00:15:00|3639.95|3639.45|3638.37|3637.87|3640.44|3639.94|3637.02|3636.52|423
1758241200000|2025-09-19 00:20:00|3638.36|3637.86|3638.55|3638.05|3639.61|3639.11|3638.13|3637.66|467
1758241500000|2025-09-19 00:25:00|3638.56|3638.06|3638.27|3637.77|3638.77|3638.31|3636.93|3636.5|538
1758241800000|2025-09-19 00:30:00|3638.35|3637.85|3637.25|3636.75|3638.96|3638.46|3637.14|3636.64|389
1758242100000|2025-09-19 00:35:00|3637.23|3636.73|3637.84|3637.34|3638.31|3637.81|3636.93|3636.43|361
1758242400000|2025-09-19 00:40:00|3637.57|3637.07|3639.05|3638.55|3639.46|3638.96|3636.37|3635.87|462
1758242700000|2025-09-19 00:45:00|3639.07|3638.57|3638.44|3637.94|3639.28|3638.79|3638.17|3637.67|361
1758243000000|2025-09-19 00:50:00|3638.45|3637.95|3640.7|3640.2|3641.9|3641.4|3638.13|3637.63|486
1758243300000|2025-09-19 00:55:00|3640.74|3640.24|3640.27|3639.77|3641.74|3641.24|3639.97|3639.47|530
1758243600000|2025-09-19 01:00:00|3640.28|3639.78|3644.19|3643.69|3644.82|3644.32|3639.8|3639.3|936
1758243900000|2025-09-19 01:05:00|3644.29|3643.79|3650.12|3649.62|3650.87|3650.41|3643.23|3642.73|1284
1758244200000|2025-09-19 01:10:00|3650.07|3649.57|3648.37|3647.87|3651.74|3651.24|3647.54|3647.04|952
1758244500000|2025-09-19 01:15:00|3648.36|3647.86|3649.27|3648.77|3650.1|3649.6|3647.22|3646.72|796
1758244800000|2025-09-19 01:20:00|3648.94|3648.44|3648.88|3648.38|3650.86|3650.36|3647.57|3647.07|714
1758245100000|2025-09-19 01:25:00|3648.82|3648.32|3647.74|3647.24|3648.91|3648.41|3646.53|3646.03|733
1758245400000|2025-09-19 01:30:00|3647.76|3647.26|3647.88|3647.38|3648.56|3648.06|3646.33|3645.83|748
1758245700000|2025-09-19 01:35:00|3647.91|3647.41|3647.29|3646.79|3648.05|3647.55|3645.61|3645.16|613
1758246000000|2025-09-19 01:40:00|3647.43|3646.93|3646.6|3646.1|3647.62|3647.12|3646.13|3645.7|562
1758246300000|2025-09-19 01:45:00|3646.65|3646.15|3641.86|3641.36|3646.92|3646.42|3641.86|3641.36|895
1758246600000|2025-09-19 01:50:00|3641.87|3641.37|3640.57|3640.07|3642.02|3641.52|3632.37|3631.87|1837
1758246900000|2025-09-19 01:55:00|3640.62|3640.12|3639.99|3639.49|3640.99|3640.49|3638.01|3637.51|1050
1758247200000|2025-09-19 02:00:00|3639.97|3639.47|3639.31|3638.81|3642.18|3641.68|3639.27|3638.77|900
1758247500000|2025-09-19 02:05:00|3639.21|3638.71|3643.21|3642.71|3643.79|3643.29|3638.99|3638.49|749
1758247800000|2025-09-19 02:10:00|3643.22|3642.72|3647.39|3646.89|3647.53|3647.03|3642.95|3642.45|1018
1758248100000|2025-09-19 02:15:00|3647.42|3646.92|3644.5|3644|3647.62|3647.12|3643.81|3643.31|675
1758248400000|2025-09-19 02:20:00|3644.45|3643.95|3646.15|3645.65|3646.27|3645.77|3644.2|3643.7|412
1758248700000|2025-09-19 02:25:00|3646.16|3645.66|3646|3645.5|3646.8|3646.3|3645.18|3644.68|401
1758249000000|2025-09-19 02:30:00|3646.01|3645.51|3646.54|3646.04|3646.98|3646.57|3644.38|3643.88|731
1758249300000|2025-09-19 02:35:00|3646.53|3646.03|3647.04|3646.54|3647.39|3646.89|3644.53|3644.03|497
1758249600000|2025-09-19 02:40:00|3647|3646.5|3647.12|3646.62|3648.25|3647.89|3646.5|3646|625
1758249900000|2025-09-19 02:45:00|3647.07|3646.57|3646.77|3646.27|3650.76|3650.28|3646.64|3646.14|934
1758250200000|2025-09-19 02:50:00|3646.79|3646.29|3647.01|3646.51|3647.39|3646.89|3644.85|3644.35|661
1758250500000|2025-09-19 02:55:00|3647.02|3646.52|3647.46|3646.96|3648.53|3648.03|3646.36|3645.86|442
1758250800000|2025-09-19 03:00:00|3647.41|3646.91|3646.46|3645.96|3648.47|3647.97|3645.92|3645.42|374
1758251100000|2025-09-19 03:05:00|3646.55|3646.05|3647.05|3646.55|3647.07|3646.57|3645.92|3645.42|266
1758251400000|2025-09-19 03:10:00|3647|3646.5|3647.66|3647.16|3647.77|3647.27|3645.33|3644.83|297
1758251700000|2025-09-19 03:15:00|3647.76|3647.26|3650.06|3649.56|3650.32|3649.82|3647.39|3646.89|410
1758252000000|2025-09-19 03:20:00|3650.15|3649.65|3653.05|3652.55|3655.69|3655.19|3649.58|3649.08|851
1758252300000|2025-09-19 03:25:00|3652.95|3652.45|3654.29|3653.79|3655.35|3654.85|3651.89|3651.39|844
1758252600000|2025-09-19 03:30:00|3654.25|3653.75|3654.89|3654.39|3655.4|3654.9|3653.76|3653.26|639
1758252900000|2025-09-19 03:35:00|3654.85|3654.35|3654.59|3654.09|3655.41|3654.91|3653.88|3653.38|605
1758253200000|2025-09-19 03:40:00|3654.58|3654.08|3655.98|3655.48|3656.06|3655.56|3653.59|3653.09|663
1758253500000|2025-09-19 03:45:00|3655.99|3655.49|3654.47|3653.97|3656.74|3656.24|3653.62|3653.12|945
1758253800000|2025-09-19 03:50:00|3654.49|3653.99|3653.74|3653.24|3655.66|3655.16|3652.97|3652.47|763
1758254100000|2025-09-19 03:55:00|3653.76|3653.26|3654.02|3653.52|3654.35|3653.85|3653.02|3652.52|595
1758254400000|2025-09-19 04:00:00|3654.03|3653.53|3656.67|3656.17|3657.12|3656.62|3654.03|3653.53|664
1758254700000|2025-09-19 04:05:00|3656.63|3656.13|3659.77|3659.27|3659.83|3659.33|3656.54|3656.04|833
1758255000000|2025-09-19 04:10:00|3659.72|3659.22|3659.25|3658.75|3660.1|3659.6|3658.66|3658.16|633
1758255300000|2025-09-19 04:15:00|3659.36|3658.86|3659.38|3658.88|3659.71|3659.21|3658.27|3657.77|461
1758255600000|2025-09-19 04:20:00|3659.36|3658.86|3659.62|3659.12|3660.37|3659.98|3658.4|3657.9|569
1758255900000|2025-09-19 04:25:00|3659.6|3659.1|3659.4|3658.9|3659.73|3659.28|3658.45|3657.95|442
1758256200000|2025-09-19 04:30:00|3659.38|3658.88|3658.73|3658.23|3659.55|3659.22|3658.35|3657.85|504
1758256500000|2025-09-19 04:35:00|3658.75|3658.25|3658.33|3657.83|3659.05|3658.55|3657.8|3657.3|463
1758256800000|2025-09-19 04:40:00|3658.28|3657.78|3659.17|3658.67|3659.9|3659.4|3657.36|3656.86|522
1758257100000|2025-09-19 04:45:00|3659.31|3658.81|3658.14|3657.64|3660.2|3659.7|3657.55|3657.05|529
1758257400000|2025-09-19 04:50:00|3658.17|3657.67|3659.32|3658.82|3659.89|3659.39|3657.86|3657.36|430
1758257700000|2025-09-19 04:55:00|3659.43|3658.93|3659|3658.5|3659.93|3659.43|3658.86|3658.41|341
1758258000000|2025-09-19 05:00:00|3659.02|3658.52|3660.25|3659.75|3661.42|3660.92|3659.01|3658.51|677
1758258300000|2025-09-19 05:05:00|3660.15|3659.65|3660.72|3660.22|3661.66|3661.26|3659.72|3659.22|476
1758258600000|2025-09-19 05:10:00|3660.63|3660.13|3658.34|3657.84|3660.63|3660.13|3657.44|3656.94|467
1758258900000|2025-09-19 05:15:00|3658.29|3657.79|3659.73|3659.23|3660.39|3659.89|3657.74|3657.24|422
1758259200000|2025-09-19 05:20:00|3659.69|3659.19|3657.87|3657.37|3659.72|3659.22|3657.66|3657.16|365
1758259500000|2025-09-19 05:25:00|3657.88|3657.38|3658.63|3658.13|3658.93|3658.43|3656.52|3656.02|543
1758259800000|2025-09-19 05:30:00|3658.66|3658.16|3655.89|3655.39|3658.88|3658.38|3655.49|3654.99|879
1758260100000|2025-09-19 05:35:00|3655.9|3655.4|3654.54|3654.04|3656.59|3656.09|3653.81|3653.42|879
1758260400000|2025-09-19 05:40:00|3654.55|3654.05|3656.08|3655.58|3656.79|3656.29|3653.05|3652.55|701
1758260700000|2025-09-19 05:45:00|3656.23|3655.73|3656.31|3655.81|3656.65|3656.15|3654.41|3653.91|571
1758261000000|2025-09-19 05:50:00|3656.37|3655.87|3652.13|3651.63|3657.28|3656.78|3651.61|3651.11|695
1758261300000|2025-09-19 05:55:00|3652.03|3651.53|3652.94|3652.44|3653.95|3653.45|3652.03|3651.53|699
1758261600000|2025-09-19 06:00:00|3652.85|3652.35|3652.93|3652.43|3653.28|3652.78|3651.12|3650.62|894
1758261900000|2025-09-19 06:05:00|3652.94|3652.44|3652.8|3652.3|3653.76|3653.26|3652.05|3651.64|840
1758262200000|2025-09-19 06:10:00|3652.69|3652.19|3652.04|3651.54|3654.77|3654.27|3651.57|3651.07|779
1758262500000|2025-09-19 06:15:00|3652.03|3651.53|3648.92|3648.42|3652.38|3651.88|3648.85|3648.35|681
1758262800000|2025-09-19 06:20:00|3649.02|3648.52|3650.05|3649.55|3650.05|3649.55|3646.93|3646.63|907
1758263100000|2025-09-19 06:25:00|3650.08|3649.58|3650.94|3650.44|3651.62|3651.12|3650.07|3649.57|641
1758263400000|2025-09-19 06:30:00|3650.98|3650.48|3645.99|3645.49|3651.61|3651.31|3645.59|3645.29|996
1758263700000|2025-09-19 06:35:00|3645.97|3645.47|3647.51|3647.01|3648.15|3647.65|3643.56|3643.11|1203
1758264000000|2025-09-19 06:40:00|3647.26|3646.76|3648.43|3647.93|3649.04|3648.54|3646.51|3646.01|804
1758264300000|2025-09-19 06:45:00|3648.53|3648.03|3647.89|3647.39|3649.28|3648.78|3647.09|3646.59|703
1758264600000|2025-09-19 06:50:00|3647.93|3647.43|3647.29|3646.79|3647.97|3647.47|3645.05|3644.55|871
1758264900000|2025-09-19 06:55:00|3647.31|3646.81|3647.3|3647|3648.04|3647.54|3646.2|3645.7|653
1758265200000|2025-09-19 07:00:00|3647.44|3647.14|3646.94|3646.44|3651.18|3650.68|3645.9|3645.4|1024
1758265500000|2025-09-19 07:05:00|3646.98|3646.48|3647.51|3647.01|3647.63|3647.13|3644.61|3639.65|871
1758265800000|2025-09-19 07:10:00|3647.5|3647|3649.6|3649.1|3650.62|3650.12|3646.68|3646.18|820
1758266100000|2025-09-19 07:15:00|3649.59|3649.09|3652.87|3652.37|3653.01|3652.51|3649.43|3648.93|880
1758266400000|2025-09-19 07:20:00|3652.8|3652.3|3653.75|3653.25|3654.26|3653.76|3651.9|3651.4|763
1758266700000|2025-09-19 07:25:00|3653.8|3653.3|3653.08|3652.78|3654.19|3653.69|3652.59|3652.09|646
1758267000000|2025-09-19 07:30:00|3653.22|3652.72|3653.32|3652.82|3654.58|3654.08|3652.18|3651.68|615
1758267300000|2025-09-19 07:35:00|3653.12|3652.62|3652.58|3652.08|3654.04|3653.54|3651.61|3651.18|734
1758267600000|2025-09-19 07:40:00|3652.39|3652.09|3653.07|3652.57|3653.44|3652.94|3651.16|3650.66|739
1758267900000|2025-09-19 07:45:00|3653.08|3652.58|3655.41|3654.91|3655.47|3654.97|3652.81|3652.39|828
1758268200000|2025-09-19 07:50:00|3655.43|3654.93|3655.23|3654.73|3657.88|3657.38|3655.14|3654.64|882
1758268500000|2025-09-19 07:55:00|3655.3|3654.8|3654.09|3653.59|3655.76|3655.28|3653.95|3653.45|581
1758268800000|2025-09-19 08:00:00|3654.06|3653.56|3654.55|3654.05|3655.62|3655.12|3653|3652.5|816
1758269100000|2025-09-19 08:05:00|3654.62|3654.12|3653.78|3653.28|3654.68|3654.37|3652.61|3652.11|910
1758269400000|2025-09-19 08:10:00|3653.73|3653.23|3652.17|3651.87|3653.84|3653.34|3652.01|3651.51|732
1758269700000|2025-09-19 08:15:00|3652.3|3651.8|3652.2|3651.7|3652.56|3652.06|3649.91|3649.41|872
1758270000000|2025-09-19 08:20:00|3652.19|3651.69|3653.58|3653.08|3654.23|3653.82|3652.09|3651.59|782
1758270300000|2025-09-19 08:25:00|3653.29|3652.79|3652.71|3652.21|3653.44|3653.14|3652.16|3651.66|753
1758270600000|2025-09-19 08:30:00|3652.72|3652.22|3655.57|3655.07|3655.85|3655.4|3652.71|3652.21|852
1758270900000|2025-09-19 08:35:00|3655.66|3655.16|3654.03|3653.53|3656.16|3655.7|3654.02|3653.52|648
1758271200000|2025-09-19 08:40:00|3654.12|3653.62|3654.5|3654|3655.43|3654.93|3653.15|3652.71|489
1758271500000|2025-09-19 08:45:00|3654.57|3654.07|3656.14|3655.64|3657.07|3656.57|3654.57|3654.07|634
1758271800000|2025-09-19 08:50:00|3656.13|3655.63|3655.85|3655.35|3656.99|3656.49|3655.43|3655.03|497
1758272100000|2025-09-19 08:55:00|3655.93|3655.43|3655.98|3655.48|3656.18|3655.69|3655.35|3654.91|519
1758272400000|2025-09-19 09:00:00|3656.04|3655.54|3657.62|3657.12|3657.62|3657.27|3655.28|3654.98|628
1758272700000|2025-09-19 09:05:00|3657.61|3657.31|3657.12|3656.62|3657.87|3657.4|3656.74|3656.24|778
1758273000000|2025-09-19 09:10:00|3657.16|3656.66|3656.57|3656.07|3658.1|3657.66|3656.47|3655.97|530
1758273300000|2025-09-19 09:15:00|3656.56|3656.06|3658.55|3658.05|3658.85|3658.45|3656.55|3656.05|547
1758273600000|2025-09-19 09:20:00|3658.46|3657.96|3658.5|3658|3658.99|3658.49|3657.75|3657.25|487
1758273900000|2025-09-19 09:25:00|3658.57|3658.07|3656.96|3656.46|3658.7|3658.2|3656.93|3656.43|476
1758274200000|2025-09-19 09:30:00|3656.95|3656.45|3657.22|3656.92|3658.39|3657.89|3656.37|3655.87|610
1758274500000|2025-09-19 09:35:00|3657.15|3656.85|3657.95|3657.45|3658.34|3657.84|3656.18|3655.78|493
1758274800000|2025-09-19 09:40:00|3657.87|3657.37|3657.84|3657.34|3658.14|3657.64|3656.89|3656.39|464
1758275100000|2025-09-19 09:45:00|3657.93|3657.43|3656.37|3655.87|3658.86|3658.36|3655.77|3655.33|599
1758275400000|2025-09-19 09:50:00|3656.28|3655.78|3657.72|3657.22|3657.83|3657.35|3655.7|3655.2|537
1758275700000|2025-09-19 09:55:00|3657.75|3657.25|3658.65|3658.15|3658.87|3658.42|3657.49|3657.03|577
1758276000000|2025-09-19 10:00:00|3658.67|3658.17|3657.93|3657.43|3659.25|3658.75|3657.36|3656.87|524
1758276300000|2025-09-19 10:05:00|3657.83|3657.33|3657.68|3657.18|3658.36|3657.86|3657.22|3656.74|550
1758276600000|2025-09-19 10:10:00|3657.69|3657.19|3658.8|3658.5|3659.21|3658.71|3657.32|3656.82|570
1758276900000|2025-09-19 10:15:00|3658.78|3658.48|3659.1|3658.6|3659.19|3658.89|3658.02|3657.52|404
1758277200000|2025-09-19 10:20:00|3659.12|3658.62|3658.33|3657.83|3659.59|3659.09|3658.11|3657.8|443
1758277500000|2025-09-19 10:25:00|3658.18|3657.88|3657.33|3656.83|3659.11|3658.61|3656.91|3656.52|469
1758277800000|2025-09-19 10:30:00|3657.37|3656.87|3656.51|3656.01|3658.55|3658.05|3656.21|3655.71|486
1758278100000|2025-09-19 10:35:00|3656.5|3656|3656.1|3655.6|3656.66|3656.22|3655.38|3655.06|420
1758278400000|2025-09-19 10:40:00|3656.29|3655.79|3657.29|3656.79|3657.73|3657.23|3655.16|3654.74|440
1758278700000|2025-09-19 10:45:00|3657.23|3656.73|3657.37|3656.87|3657.79|3657.29|3656.82|3656.33|359
1758279000000|2025-09-19 10:50:00|3657.45|3656.95|3655.75|3655.25|3657.45|3656.95|3655.65|3655.25|445
1758279300000|2025-09-19 10:55:00|3655.76|3655.26|3656.46|3655.96|3656.86|3656.36|3655.24|3654.74|406
1758279600000|2025-09-19 11:00:00|3656.29|3655.79|3655.52|3655.02|3656.38|3655.98|3654.53|3654.09|693
1758279900000|2025-09-19 11:05:00|3655.45|3654.95|3654.78|3654.28|3656.26|3655.76|3654.71|3654.21|511
1758280200000|2025-09-19 11:10:00|3654.79|3654.29|3652.97|3652.67|3655.46|3654.96|3652.31|3651.91|716
1758280500000|2025-09-19 11:15:00|3652.89|3652.59|3652.77|3652.27|3653.99|3653.54|3651.62|3651.32|655
1758280800000|2025-09-19 11:20:00|3652.7|3652.2|3651.95|3651.45|3653.73|3653.23|3651.72|3651.26|673
1758281100000|2025-09-19 11:25:00|3651.96|3651.46|3651.47|3650.97|3652.47|3651.97|3650.91|3650.61|795
1758281400000|2025-09-19 11:30:00|3651.39|3650.89|3651.81|3651.31|3651.92|3651.56|3649.56|3649.24|944
1758281700000|2025-09-19 11:35:00|3651.84|3651.34|3650.72|3650.22|3652.13|3651.65|3650.31|3649.95|691
1758282000000|2025-09-19 11:40:00|3650.71|3650.21|3647.84|3647.34|3650.98|3650.48|3647.65|3647.15|1007
1758282300000|2025-09-19 11:45:00|3647.76|3647.26|3648.94|3648.64|3649.81|3649.36|3647.46|3647.07|1027
1758282600000|2025-09-19 11:50:00|3648.95|3648.65|3647.43|3646.93|3649.81|3649.31|3647.19|3646.87|889
1758282900000|2025-09-19 11:55:00|3647.37|3646.87|3649.03|3648.53|3649.03|3648.53|3645.8|3645.36|1043
1758283200000|2025-09-19 12:00:00|3649.09|3648.59|3650.42|3649.92|3651.49|3651.19|3647.9|3647.59|1069
1758283500000|2025-09-19 12:05:00|3650.44|3649.94|3649.13|3648.63|3650.62|3650.12|3646.83|3646.44|995
1758283800000|2025-09-19 12:10:00|3649.17|3648.67|3651.32|3650.82|3651.42|3651.08|3648.68|3648.18|769
1758284100000|2025-09-19 12:15:00|3651.22|3650.72|3651.42|3650.92|3652.34|3651.9|3650.11|3649.73|740
1758284400000|2025-09-19 12:20:00|3651.7|3651.2|3648.55|3648.25|3652.23|3651.73|3648.02|3647.69|1049
1758284700000|2025-09-19 12:25:00|3648.54|3648.24|3647.83|3647.53|3649.62|3649.12|3647.24|3646.94|951
1758285000000|2025-09-19 12:30:00|3647.75|3647.45|3649.02|3648.52|3649.87|3649.38|3647.02|3646.72|902
1758285300000|2025-09-19 12:35:00|3648.91|3648.41|3648.62|3648.12|3649.89|3649.39|3647.88|3647.38|843
1758285600000|2025-09-19 12:40:00|3648.63|3648.13|3647.66|3647.16|3649.19|3648.71|3646.68|3646.18|847
1758285900000|2025-09-19 12:45:00|3647.65|3647.15|3647.27|3646.77|3648.71|3648.34|3646.56|3646.13|808
1758286200000|2025-09-19 12:50:00|3647.32|3646.82|3649.35|3648.85|3649.79|3649.32|3644.7|3644.2|1058
1758286500000|2025-09-19 12:55:00|3649.28|3648.98|3649.34|3648.84|3650.2|3649.83|3648.21|3647.71|904
1758286800000|2025-09-19 13:00:00|3649.24|3648.74|3647.68|3647.18|3649.64|3649.14|3643.93|3643.51|1601
1758287100000|2025-09-19 13:05:00|3647.8|3647.3|3646.41|3645.91|3647.88|3647.38|3645.38|3644.88|1131
1758287400000|2025-09-19 13:10:00|3646.42|3645.92|3653.7|3653.2|3653.93|3653.43|3646.42|3645.92|1323
1758287700000|2025-09-19 13:15:00|3653.58|3653.08|3653.87|3653.37|3655.68|3655.18|3652.27|3651.77|1252
1758288000000|2025-09-19 13:20:00|3653.88|3653.38|3654.16|3653.66|3655.03|3654.53|3652.54|3652.04|921
1758288300000|2025-09-19 13:25:00|3654.17|3653.67|3656.27|3655.77|3656.33|3655.83|3652.92|3652.42|1022
1758288600000|2025-09-19 13:30:00|3656.58|3656.08|3657.2|3656.7|3657.54|3657.11|3654.05|3653.55|1514
1758288900000|2025-09-19 13:35:00|3657.31|3656.81|3655.57|3655.07|3659.08|3658.58|3655.28|3654.78|1556
1758289200000|2025-09-19 13:40:00|3655.61|3655.11|3657.1|3656.6|3657.69|3657.38|3654.31|3653.81|1449
1758289500000|2025-09-19 13:45:00|3657.27|3656.77|3658.32|3658.02|3658.35|3658.05|3654.62|3654.12|1205
1758289800000|2025-09-19 13:50:00|3658.27|3657.97|3660.42|3660.12|3660.75|3660.35|3658.27|3657.97|1511
1758290100000|2025-09-19 13:55:00|3660.5|3660.2|3663.5|3663.2|3664.45|3664.14|3659.57|3659.17|1578
1758290400000|2025-09-19 14:00:00|3663.52|3663.22|3661.66|3661.36|3664.79|3664.29|3661.39|3660.94|1577
1758290700000|2025-09-19 14:05:00|3662.05|3661.75|3660.73|3660.43|3662.25|3661.93|3659.35|3659|1422
1758291000000|2025-09-19 14:10:00|3660.51|3660.21|3660.91|3660.41|3663.01|3662.51|3659.74|3659.24|1201
1758291300000|2025-09-19 14:15:00|3660.89|3660.39|3658.1|3657.6|3661.44|3661.03|3656.49|3656.16|1387
1758291600000|2025-09-19 14:20:00|3658.11|3657.61|3661.96|3661.66|3662.06|3661.76|3656.69|3656.19|1408
1758291900000|2025-09-19 14:25:00|3661.98|3661.68|3664.1|3663.8|3664.57|3664.19|3661.93|3661.63|1708
1758292200000|2025-09-19 14:30:00|3664.15|3663.85|3663.04|3662.74|3665.72|3665.35|3662.75|3662.36|1496
1758292500000|2025-09-19 14:35:00|3662.99|3662.69|3665.42|3665.12|3665.7|3665.4|3662.63|3662.13|1112
1758292800000|2025-09-19 14:40:00|3665.55|3665.25|3664.63|3664.33|3665.6|3665.3|3662.96|3662.57|954
1758293100000|2025-09-19 14:45:00|3664.53|3664.23|3664.59|3664.09|3665.76|3665.46|3663.26|3662.76|1014
1758293400000|2025-09-19 14:50:00|3664.51|3664.01|3668.39|3667.89|3668.86|3668.46|3664.23|3663.87|1350
1758293700000|2025-09-19 14:55:00|3668.34|3667.84|3667.25|3666.75|3669.82|3669.32|3666.59|3666.29|1897
1758294000000|2025-09-19 15:00:00|3667.27|3666.77|3668.87|3668.37|3670.55|3670.25|3666.39|3665.89|1505
1758294300000|2025-09-19 15:05:00|3668.86|3668.36|3667.16|3666.86|3669.41|3668.91|3666.19|3665.76|1318
1758294600000|2025-09-19 15:10:00|3667.17|3666.67|3672.43|3671.93|3672.59|3672.09|3665.67|3665.17|1472
1758294900000|2025-09-19 15:15:00|3672.42|3671.92|3673.2|3672.7|3673.46|3673.16|3671.23|3670.93|1540
1758295200000|2025-09-19 15:20:00|3673.25|3672.75|3674.56|3674.26|3675.93|3675.43|3673.05|3672.6|1603
1758295500000|2025-09-19 15:25:00|3674.62|3674.32|3671.67|3671.37|3675.43|3675.13|3671.13|3670.67|1355
1758295800000|2025-09-19 15:30:00|3671.76|3671.46|3670.3|3669.8|3671.84|3671.47|3668.19|3667.69|1556
1758296100000|2025-09-19 15:35:00|3670.35|3669.85|3669.56|3669.26|3671.5|3671.2|3668.91|3668.41|1144
1758296400000|2025-09-19 15:40:00|3669.67|3669.37|3670.65|3670.35|3671.2|3670.7|3669.19|3668.88|839
1758296700000|2025-09-19 15:45:00|3670.79|3670.29|3668.81|3668.31|3670.84|3670.34|3668.66|3668.16|752
1758297000000|2025-09-19 15:50:00|3668.79|3668.29|3671.21|3670.91|3671.75|3671.29|3668.67|3668.17|722
1758297300000|2025-09-19 15:55:00|3671.36|3671.06|3670.78|3670.48|3671.79|3671.29|3670.42|3670.12|453
1758297600000|2025-09-19 16:00:00|3670.86|3670.56|3672.64|3672.14|3673.42|3672.92|3670.8|3670.5|789
1758297900000|2025-09-19 16:05:00|3672.59|3672.09|3672.53|3672.03|3673.58|3673.13|3671.93|3671.43|715
1758298200000|2025-09-19 16:10:00|3672.56|3672.06|3669.26|3668.76|3672.9|3672.6|3668.21|3667.79|823
1758298500000|2025-09-19 16:15:00|3669.39|3668.89|3668.74|3668.44|3670.38|3669.99|3668.16|3667.71|826
1758298800000|2025-09-19 16:20:00|3668.72|3668.42|3668.03|3667.73|3670|3669.5|3667.72|3667.32|718
1758299100000|2025-09-19 16:25:00|3668.14|3667.64|3668.46|3667.96|3669.03|3668.53|3666.76|3666.26|611
1758299400000|2025-09-19 16:30:00|3668.5|3668|3669.34|3668.84|3669.49|3668.99|3667.73|3667.23|526
1758299700000|2025-09-19 16:35:00|3669.33|3668.83|3669.73|3669.43|3669.98|3669.68|3668.83|3668.33|399
1758300000000|2025-09-19 16:40:00|3669.66|3669.36|3670.72|3670.42|3670.72|3670.42|3668.67|3668.17|583
1758300300000|2025-09-19 16:45:00|3670.77|3670.47|3669.53|3669.23|3671.08|3670.76|3669.12|3668.62|586
1758300600000|2025-09-19 16:50:00|3669.75|3669.25|3669.33|3668.83|3669.77|3669.27|3668.4|3667.9|604
1758300900000|2025-09-19 16:55:00|3669.28|3668.98|3668.48|3667.98|3669.55|3669.14|3667.62|3667.12|605
1758301200000|2025-09-19 17:00:00|3668.4|3667.9|3670.22|3669.92|3670.39|3669.96|3668.24|3667.74|551
1758301500000|2025-09-19 17:05:00|3670.23|3669.93|3670.29|3669.79|3670.87|3670.49|3669.59|3669.15|424
1758301800000|2025-09-19 17:10:00|3670.27|3669.77|3670.61|3670.31|3671.39|3670.96|3669.5|3669|440
1758302100000|2025-09-19 17:15:00|3670.67|3670.37|3672|3671.7|3672.32|3671.94|3670.35|3669.93|528
1758302400000|2025-09-19 17:20:00|3672.01|3671.71|3671.87|3671.37|3672.8|3672.4|3671.15|3670.76|674
1758302700000|2025-09-19 17:25:00|3671.93|3671.43|3671.83|3671.53|3672.42|3671.92|3671.24|3670.75|547
1758303000000|2025-09-19 17:30:00|3671.86|3671.56|3672.04|3671.74|3672.76|3672.26|3671.8|3671.31|494
1758303300000|2025-09-19 17:35:00|3672.07|3671.77|3673.24|3672.74|3673.31|3672.96|3671.88|3671.39|543
1758303600000|2025-09-19 17:40:00|3673.18|3672.68|3673.48|3673.18|3673.74|3673.29|3672.57|3672.07|583
1758303900000|2025-09-19 17:45:00|3673.45|3673.15|3676.79|3676.49|3678.81|3678.31|3673.36|3673.06|1186
1758304200000|2025-09-19 17:50:00|3676.81|3676.51|3679.06|3678.76|3679.56|3679.18|3676.62|3676.16|944
1758304500000|2025-09-19 17:55:00|3678.99|3678.49|3678.77|3678.47|3679.75|3679.45|3677.96|3677.46|807
1758304800000|2025-09-19 18:00:00|3678.81|3678.51|3679.53|3679.23|3680.07|3679.77|3678.72|3678.22|725
1758305100000|2025-09-19 18:05:00|3679.46|3679.16|3679.49|3678.99|3680.06|3679.76|3678.51|3678.01|700
1758305400000|2025-09-19 18:10:00|3679.43|3678.93|3680.15|3679.65|3680.7|3680.2|3679.43|3678.93|592
1758305700000|2025-09-19 18:15:00|3679.87|3679.57|3681.29|3680.99|3681.65|3681.22|3679.87|3679.56|809
1758306000000|2025-09-19 18:20:00|3681.34|3681.04|3682.98|3682.68|3683.09|3682.73|3681.34|3680.99|831
1758306300000|2025-09-19 18:25:00|3682.99|3682.69|3682.29|3681.99|3683.08|3682.73|3681.54|3681.24|698
1758306600000|2025-09-19 18:30:00|3682.36|3682.06|3681.73|3681.43|3682.72|3682.3|3680.74|3680.43|735
1758306900000|2025-09-19 18:35:00|3681.69|3681.39|3682.33|3682.03|3682.35|3682.05|3681.46|3681.06|538
1758307200000|2025-09-19 18:40:00|3682.29|3681.99|3682.25|3681.75|3682.81|3682.31|3681.85|3681.43|471
1758307500000|2025-09-19 18:45:00|3682.33|3682.03|3682.02|3681.72|3682.68|3682.18|3681.33|3680.84|437
1758307800000|2025-09-19 18:50:00|3682.03|3681.73|3683.49|3683.19|3683.49|3683.19|3682.03|3681.58|409
1758308100000|2025-09-19 18:55:00|3683.7|3683.2|3684.01|3683.71|3684.59|3684.16|3683.04|3682.68|478
1758308400000|2025-09-19 19:00:00|3684|3683.7|3683.87|3683.57|3684.65|3684.17|3683.21|3682.73|566
1758308700000|2025-09-19 19:05:00|3684|3683.5|3683.37|3682.87|3684|3683.66|3682.72|3682.22|591
1758309000000|2025-09-19 19:10:00|3683.36|3682.86|3683.66|3683.16|3684.88|3684.51|3683.31|3682.81|442
1758309300000|2025-09-19 19:15:00|3683.68|3683.18|3684.15|3683.85|3684.49|3684|3683.17|3682.67|455
1758309600000|2025-09-19 19:20:00|3684.18|3683.88|3684.48|3684.18|3684.54|3684.24|3683.4|3683.1|372
1758309900000|2025-09-19 19:25:00|3684.39|3684.09|3683.82|3683.52|3684.8|3684.3|3683.74|3683.37|334
1758310200000|2025-09-19 19:30:00|3683.92|3683.62|3681.93|3681.63|3683.92|3683.62|3681.6|3681.3|683
1758310500000|2025-09-19 19:35:00|3681.98|3681.68|3682.6|3682.3|3682.99|3682.69|3681.52|3681.21|519
1758310800000|2025-09-19 19:40:00|3682.58|3682.28|3683.25|3682.95|3683.7|3683.4|3681.9|3681.49|460
1758311100000|2025-09-19 19:45:00|3683.31|3683.01|3684.59|3684.09|3684.59|3684.09|3682.9|3682.47|562
1758311400000|2025-09-19 19:50:00|3684.66|3684.16|3684.71|3684.41|3685.21|3684.82|3684.15|3683.85|612
1758311700000|2025-09-19 19:55:00|3684.76|3684.46|3684.5|3684.2|3685.54|3685.17|3684.23|3683.9|533
1758312000000|2025-09-19 20:00:00|3684.48|3684.18|3683.28|3682.98|3684.55|3684.25|3682.65|3682.16|400
1758312300000|2025-09-19 20:05:00|3683.33|3683.03|3682.43|3682.13|3683.87|3683.38|3682.32|3681.82|206
1758312600000|2025-09-19 20:10:00|3682.54|3682.04|3681.82|3681.32|3682.73|3682.25|3681.58|3681.08|230
1758312900000|2025-09-19 20:15:00|3681.8|3681.3|3681.77|3681.27|3682.25|3681.75|3681.01|3680.51|235
1758313200000|2025-09-19 20:20:00|3681.73|3681.23|3683.18|3682.68|3683.18|3682.68|3681.73|3681.23|222
1758313500000|2025-09-19 20:25:00|3683.15|3682.65|3683.42|3682.92|3683.94|3683.44|3682.81|3682.31|251
1758313800000|2025-09-19 20:30:00|3683.36|3682.86|3684.64|3684.14|3684.88|3684.38|3682.95|3682.45|249
1758314100000|2025-09-19 20:35:00|3684.52|3684.02|3684.97|3684.47|3685.24|3684.91|3684.15|3683.65|283
1758314400000|2025-09-19 20:40:00|3684.94|3684.44|3684.76|3684.26|3685.34|3684.84|3683.89|3683.39|284
1758314700000|2025-09-19 20:45:00|3684.72|3684.22|3684.85|3684.35|3685.28|3684.78|3684.24|3683.74|260
1758315000000|2025-09-19 20:50:00|3684.93|3684.43|3685.03|3684.53|3685.36|3684.86|3684.41|3683.91|260
1758315300000|2025-09-19 20:55:00|3684.99|3684.69|3685.48|3684.98|3685.62|3685.12|3684.54|3684.04|512
1758492000000|2025-09-21 22:00:00|3685.49|3684.99|3688.65|3688.15|3688.79|3688.29|3684.1|3683.6|453
1758492300000|2025-09-21 22:05:00|3688.6|3688.1|3687.25|3686.75|3688.64|3688.14|3684.01|3683.51|552
1758492600000|2025-09-21 22:10:00|3687.23|3686.73|3688.63|3688.13|3688.73|3688.23|3685.87|3685.37|399
1758492900000|2025-09-21 22:15:00|3688.68|3688.18|3687.13|3686.63|3689.45|3688.44|3686.05|3685.11|409
1758493200000|2025-09-21 22:20:00|3687.09|3686.59|3691.48|3690.98|3691.48|3690.98|3686.94|3686.44|389
1758493500000|2025-09-21 22:25:00|3691.43|3690.93|3691.47|3690.97|3692.45|3691.95|3690.99|3690.49|428
1758493800000|2025-09-21 22:30:00|3691.22|3690.72|3691.33|3690.83|3691.41|3690.91|3689.92|3689.42|384
1758494100000|2025-09-21 22:35:00|3691.23|3690.73|3690.35|3689.85|3691.24|3690.74|3690.15|3689.65|219
1758494400000|2025-09-21 22:40:00|3690.4|3689.9|3691.19|3690.69|3691.39|3690.89|3689.48|3688.98|241
1758494700000|2025-09-21 22:45:00|3691.24|3690.74|3689.28|3688.78|3691.71|3691.21|3688.8|3688.3|299
1758495000000|2025-09-21 22:50:00|3689.33|3688.83|3689.15|3688.65|3689.88|3689.38|3688.88|3688.38|211
1758495300000|2025-09-21 22:55:00|3689.2|3688.7|3688.46|3687.96|3689.2|3688.7|3687.88|3687.38|286
1758495600000|2025-09-21 23:00:00|3688.41|3687.91|3688.98|3688.48|3689.39|3688.89|3687.63|3687.13|265
1758495900000|2025-09-21 23:05:00|3689.09|3688.59|3687.51|3687.01|3689.94|3689.44|3687.32|3686.87|357
1758496200000|2025-09-21 23:10:00|3687.56|3687.06|3687.5|3687|3687.77|3687.31|3686.68|3686.18|277
1758496500000|2025-09-21 23:15:00|3687.54|3687.04|3688.85|3688.35|3688.86|3688.36|3686.91|3686.41|165
1758496800000|2025-09-21 23:20:00|3688.83|3688.33|3690.82|3690.32|3690.85|3690.35|3688.33|3687.83|235
1758497100000|2025-09-21 23:25:00|3690.81|3690.31|3690.08|3689.58|3691.07|3690.57|3689.58|3689.08|176
1758497400000|2025-09-21 23:30:00|3690.03|3689.53|3689.06|3688.56|3690.26|3689.76|3688.06|3687.56|273
1758497700000|2025-09-21 23:35:00|3689|3688.5|3688.95|3688.45|3689.22|3688.72|3688.15|3687.65|212
1758498000000|2025-09-21 23:40:00|3688.9|3688.4|3686.99|3686.49|3689.2|3688.7|3686.97|3686.47|213
1758498300000|2025-09-21 23:45:00|3687.09|3686.59|3687.84|3687.34|3688.61|3688.11|3686.55|3686.05|300
1758498600000|2025-09-21 23:50:00|3687.79|3687.29|3686.49|3685.99|3688.13|3687.63|3686.24|3685.74|212
1758498900000|2025-09-21 23:55:00|3686.54|3686.04|3686.39|3685.89|3687.37|3686.87|3686.03|3685.53|355
1758499200000|2025-09-22 00:00:00|3686.54|3686.04|3687.79|3687.29|3688.65|3688.15|3686.29|3685.79|492
1758499500000|2025-09-22 00:05:00|3687.85|3687.35|3686.47|3685.97|3688.71|3688.21|3685.85|3685.35|360
1758499800000|2025-09-22 00:10:00|3686.57|3686.07|3690.83|3690.53|3691.37|3690.87|3686.57|3686.07|569
1758500100000|2025-09-22 00:15:00|3691.01|3690.71|3690.09|3689.59|3691.39|3690.89|3689.61|3689.11|495
1758500400000|2025-09-22 00:20:00|3690.19|3689.69|3688.43|3687.93|3690.49|3690.19|3688.43|3687.93|369
1758500700000|2025-09-22 00:25:00|3688.23|3687.73|3690.06|3689.56|3690.26|3689.76|3688.21|3687.71|290
1758501000000|2025-09-22 00:30:00|3690.08|3689.58|3688.98|3688.48|3691.23|3690.73|3688.98|3688.48|327
1758501300000|2025-09-22 00:35:00|3689.03|3688.53|3690.19|3689.69|3691.16|3690.66|3689.03|3688.53|275
1758501600000|2025-09-22 00:40:00|3690.1|3689.6|3689.96|3689.46|3690.52|3690.02|3689.19|3688.69|267
1758501900000|2025-09-22 00:45:00|3690.03|3689.53|3689.43|3688.93|3690.21|3689.71|3689.29|3688.82|187
1758502200000|2025-09-22 00:50:00|3689.52|3689.02|3689.26|3688.76|3689.79|3689.29|3687.86|3687.36|395
1758502500000|2025-09-22 00:55:00|3689.47|3688.97|3691.4|3690.9|3691.59|3691.09|3687.6|3687.1|434
1758502800000|2025-09-22 01:00:00|3691.31|3690.81|3689.57|3689.07|3694.28|3693.78|3688.86|3688.55|1488
1758503100000|2025-09-22 01:05:00|3689.55|3689.05|3692.71|3692.21|3693.12|3692.62|3687.07|3686.57|851
1758503400000|2025-09-22 01:10:00|3692.77|3692.27|3694.95|3694.45|3695.75|3695.4|3692.65|3692.15|1300
1758503700000|2025-09-22 01:15:00|3695.03|3694.53|3693.1|3692.8|3697.01|3696.51|3692.07|3691.77|1047
1758504000000|2025-09-22 01:20:00|3693|3692.7|3693.69|3693.19|3694.82|3694.32|3692.62|3692.29|894
1758504300000|2025-09-22 01:25:00|3693.7|3693.2|3690.45|3689.95|3694.48|3693.98|3689.85|3689.35|913
1758504600000|2025-09-22 01:30:00|3690.19|3689.69|3691.98|3691.48|3693.83|3693.33|3689.28|3688.78|797
1758504900000|2025-09-22 01:35:00|3692.01|3691.51|3690.5|3690|3693.34|3692.84|3689.58|3689.23|730
1758505200000|2025-09-22 01:40:00|3690.36|3689.86|3688.96|3688.46|3691.38|3690.88|3688.51|3688.01|674
1758505500000|2025-09-22 01:45:00|3689.09|3688.59|3688.18|3687.68|3691.11|3690.61|3687.83|3687.33|602
1758505800000|2025-09-22 01:50:00|3688.19|3687.69|3687.97|3687.47|3689.85|3689.35|3686.78|3686.36|661
1758506100000|2025-09-22 01:55:00|3688.34|3687.84|3689.6|3689.1|3690.41|3689.91|3688.13|3687.63|611
1758506400000|2025-09-22 02:00:00|3689.58|3689.08|3690.37|3689.87|3691.24|3690.74|3688.52|3688.02|610
1758506700000|2025-09-22 02:05:00|3690.3|3689.8|3689.94|3689.44|3691.8|3691.3|3687.72|3687.22|828
1758507000000|2025-09-22 02:10:00|3689.88|3689.38|3688.96|3688.46|3690.91|3690.41|3688.08|3687.58|553
1758507300000|2025-09-22 02:15:00|3688.88|3688.38|3689.3|3688.8|3689.89|3689.39|3688.24|3687.74|407
1758507600000|2025-09-22 02:20:00|3689.32|3688.82|3689.82|3689.32|3689.82|3689.32|3688.55|3688.05|280
1758507900000|2025-09-22 02:25:00|3689.87|3689.37|3691.52|3691.02|3691.9|3691.4|3689.7|3689.2|424
1758508200000|2025-09-22 02:30:00|3691.85|3691.35|3689.31|3688.81|3693.91|3693.41|3689.31|3688.81|595
1758508500000|2025-09-22 02:35:00|3689.26|3688.76|3688.23|3687.73|3689.5|3689|3687.32|3687.02|718
1758508800000|2025-09-22 02:40:00|3688.42|3687.92|3687.06|3686.56|3689.07|3688.57|3686.41|3685.91|552
1758509100000|2025-09-22 02:45:00|3687.07|3686.57|3688.07|3687.57|3688.56|3688.06|3685.64|3685.17|438
1758509400000|2025-09-22 02:50:00|3688.14|3687.64|3687.93|3687.43|3689.32|3688.82|3687.73|3687.3|415
1758509700000|2025-09-22 02:55:00|3687.82|3687.32|3686.65|3686.15|3688.32|3687.82|3686.57|3686.07|397
1758510000000|2025-09-22 03:00:00|3686.58|3686.08|3689.83|3689.33|3690.06|3689.56|3686.41|3685.91|414
1758510300000|2025-09-22 03:05:00|3689.88|3689.38|3689.94|3689.44|3690.92|3690.42|3689.44|3688.94|421
1758510600000|2025-09-22 03:10:00|3689.97|3689.47|3690.59|3690.09|3690.89|3690.42|3689.29|3688.79|462
1758510900000|2025-09-22 03:15:00|3690.64|3690.14|3690.17|3689.67|3691.58|3691.08|3689.61|3689.11|726
1758511200000|2025-09-22 03:20:00|3690|3689.5|3691.56|3691.06|3692.27|3691.77|3689.42|3688.92|472
1758511500000|2025-09-22 03:25:00|3691.57|3691.07|3691.54|3691.04|3692.57|3692.07|3691.02|3690.52|522
1758511800000|2025-09-22 03:30:00|3691.58|3691.08|3691.88|3691.38|3692.15|3691.65|3691.24|3690.74|320
1758512100000|2025-09-22 03:35:00|3691.83|3691.33|3693.98|3693.48|3695.18|3694.68|3691.57|3691.07|679
1758512400000|2025-09-22 03:40:00|3693.95|3693.45|3695.57|3695.27|3695.57|3695.27|3693.95|3693.45|546
1758512700000|2025-09-22 03:45:00|3695.55|3695.25|3696.43|3695.93|3697.34|3696.93|3694.75|3694.25|575
1758513000000|2025-09-22 03:50:00|3696.42|3695.92|3696.66|3696.16|3697.94|3697.44|3696.42|3695.92|709
1758513300000|2025-09-22 03:55:00|3696.72|3696.22|3695.74|3695.24|3696.95|3696.45|3695.26|3694.76|390
1758513600000|2025-09-22 04:00:00|3695.81|3695.31|3694.97|3694.47|3696.47|3695.97|3694.31|3693.81|399
1758513900000|2025-09-22 04:05:00|3694.95|3694.45|3693.77|3693.27|3694.95|3694.45|3693.22|3692.72|389
1758514200000|2025-09-22 04:10:00|3693.78|3693.28|3692.63|3692.13|3693.82|3693.32|3692.3|3691.8|378
1758514500000|2025-09-22 04:15:00|3692.54|3692.04|3692.38|3691.88|3692.91|3692.41|3692.13|3691.63|250
1758514800000|2025-09-22 04:20:00|3692.59|3692.09|3691.04|3690.54|3692.77|3692.27|3691.02|3690.52|304
1758515100000|2025-09-22 04:25:00|3691.05|3690.55|3691.54|3691.04|3692.37|3691.87|3691|3690.5|559
1758515400000|2025-09-22 04:30:00|3691.63|3691.13|3692.51|3692.01|3692.61|3692.11|3691.29|3690.79|334
1758515700000|2025-09-22 04:35:00|3692.43|3691.93|3691.63|3691.13|3692.87|3692.37|3690.34|3689.84|331
1758516000000|2025-09-22 04:40:00|3691.62|3691.12|3691.85|3691.35|3692.25|3691.75|3691.48|3690.98|164
1758516300000|2025-09-22 04:45:00|3691.87|3691.37|3692.5|3692|3693|3692.59|3691.66|3691.16|289
1758516600000|2025-09-22 04:50:00|3692.54|3692.04|3692.05|3691.55|3692.61|3692.11|3691.62|3691.12|235
1758516900000|2025-09-22 04:55:00|3692.15|3691.65|3692.47|3691.97|3692.95|3692.45|3692.06|3691.56|172
1758517200000|2025-09-22 05:00:00|3692.52|3692.02|3693.6|3693.1|3693.82|3693.32|3692.3|3691.8|206
1758517500000|2025-09-22 05:05:00|3693.69|3693.19|3693.63|3693.13|3694.8|3694.3|3692.83|3692.47|347
1758517800000|2025-09-22 05:10:00|3693.69|3693.19|3694.36|3693.86|3694.72|3694.22|3693.4|3692.9|256
1758518100000|2025-09-22 05:15:00|3694.37|3693.87|3696.3|3695.8|3697.15|3696.65|3694.37|3693.87|583
1758518400000|2025-09-22 05:20:00|3696.35|3695.85|3697.91|3697.41|3698.17|3697.79|3696.17|3695.67|635
1758518700000|2025-09-22 05:25:00|3697.95|3697.45|3696.38|3695.88|3698.3|3697.8|3696.1|3695.6|530
1758519000000|2025-09-22 05:30:00|3696.33|3695.83|3699.01|3698.51|3699.32|3698.82|3696.32|3695.82|767
1758519300000|2025-09-22 05:35:00|3699.06|3698.56|3698.29|3697.79|3699.44|3698.94|3697.24|3696.74|758
1758519600000|2025-09-22 05:40:00|3698.3|3697.8|3698.91|3698.41|3699.84|3699.34|3698.18|3697.68|662
1758519900000|2025-09-22 05:45:00|3698.86|3698.36|3698.6|3698.1|3699.24|3698.74|3697.6|3697.1|451
1758520200000|2025-09-22 05:50:00|3698.7|3698.2|3698.5|3698|3700.66|3700.24|3696.7|3696.2|691
1758520500000|2025-09-22 05:55:00|3698.46|3697.96|3697.37|3697.07|3699.28|3698.78|3696.48|3696.06|619
1758520800000|2025-09-22 06:00:00|3697.52|3697.02|3696.84|3696.34|3699.21|3698.71|3696.81|3696.31|697
1758521100000|2025-09-22 06:05:00|3696.7|3696.4|3699.98|3699.48|3700.97|3700.47|3695.61|3695.11|1042
1758521400000|2025-09-22 06:10:00|3699.93|3699.43|3701.12|3700.62|3701.24|3700.74|3699.52|3699.03|829
1758521700000|2025-09-22 06:15:00|3700.9|3700.4|3701.19|3700.69|3701.29|3700.87|3700.34|3699.87|799
1758522000000|2025-09-22 06:20:00|3701.12|3700.62|3702.6|3702.1|3702.97|3702.47|3701.11|3700.62|1061
1758522300000|2025-09-22 06:25:00|3702.53|3702.03|3706.49|3705.99|3706.89|3706.39|3702.18|3701.68|1439
1758522600000|2025-09-22 06:30:00|3706.54|3706.04|3708.89|3708.39|3710.03|3709.53|3705.02|3704.52|1309
1758522900000|2025-09-22 06:35:00|3708.92|3708.42|3713.85|3713.35|3714.9|3714.4|3708.02|3707.72|1751
1758523200000|2025-09-22 06:40:00|3713.61|3713.11|3717.54|3717.04|3717.79|3717.29|3711.88|3711.42|1784
1758523500000|2025-09-22 06:45:00|3717.35|3716.85|3720.07|3719.57|3720.09|3719.59|3715.32|3714.82|1610
1758523800000|2025-09-22 06:50:00|3719.83|3719.33|3715.04|3714.54|3720.44|3719.94|3714.95|3714.54|1458
1758524100000|2025-09-22 06:55:00|3714.99|3714.49|3714.87|3714.37|3716.87|3716.41|3713.36|3712.86|1310
1758524400000|2025-09-22 07:00:00|3714.79|3714.29|3714.17|3713.67|3715.31|3714.81|3712.7|3712.35|1166
1758524700000|2025-09-22 07:05:00|3714.04|3713.74|3712.57|3712.07|3715.32|3714.82|3712.1|3711.66|960
1758525000000|2025-09-22 07:10:00|3712.63|3712.13|3711.84|3711.34|3712.69|3712.19|3709.71|3709.41|1216
1758525300000|2025-09-22 07:15:00|3711.74|3711.24|3711.42|3710.92|3713.1|3712.6|3710.11|3709.73|1041
1758525600000|2025-09-22 07:20:00|3711.39|3710.89|3709.94|3709.44|3711.59|3711.09|3708.74|3708.37|1072
1758525900000|2025-09-22 07:25:00|3709.92|3709.42|3713.93|3713.43|3714.22|3713.77|3709.45|3708.95|1088
1758526200000|2025-09-22 07:30:00|3714.03|3713.53|3714.21|3713.71|3716.67|3716.29|3713.18|3712.81|1247
1758526500000|2025-09-22 07:35:00|3714.18|3713.68|3714.87|3714.37|3716.58|3716.08|3713.33|3712.83|920
1758526800000|2025-09-22 07:40:00|3714.58|3714.28|3714.23|3713.73|3715.41|3714.91|3712.48|3712.18|792
1758527100000|2025-09-22 07:45:00|3714.31|3713.81|3713.58|3713.28|3715.55|3715.08|3713.37|3712.87|738
1758527400000|2025-09-22 07:50:00|3713.75|3713.45|3713.84|3713.34|3715.05|3714.61|3712.92|3712.42|637
1758527700000|2025-09-22 07:55:00|3713.54|3713.04|3713.3|3713|3714.94|3714.44|3713.19|3712.76|680
1758528000000|2025-09-22 08:00:00|3712.96|3712.66|3717.29|3716.79|3717.36|3716.97|3712.55|3712.25|912
1758528300000|2025-09-22 08:05:00|3717.21|3716.91|3718.49|3718.19|3719.98|3719.48|3715.7|3715.4|1119
1758528600000|2025-09-22 08:10:00|3718.43|3718.13|3717.61|3717.11|3719.25|3718.75|3717.23|3716.75|949
1758528900000|2025-09-22 08:15:00|3717.66|3717.16|3716.8|3716.5|3719.7|3719.25|3716.56|3716.26|882
1758529200000|2025-09-22 08:20:00|3716.81|3716.51|3718.48|3717.98|3718.49|3717.99|3716.66|3716.16|649
1758529500000|2025-09-22 08:25:00|3718.52|3718.02|3718.22|3717.72|3720.48|3719.98|3717.92|3717.58|789
1758529800000|2025-09-22 08:30:00|3718.19|3717.69|3718.64|3718.34|3719.72|3719.42|3718.16|3717.66|639
1758530100000|2025-09-22 08:35:00|3718.68|3718.38|3718.87|3718.37|3720.49|3719.99|3718.6|3718.1|699
1758530400000|2025-09-22 08:40:00|3718.83|3718.33|3722.27|3721.77|3722.77|3722.27|3718.72|3718.22|719
1758530700000|2025-09-22 08:45:00|3722.25|3721.75|3720.88|3720.38|3722.9|3722.4|3720.81|3720.31|940
1758531000000|2025-09-22 08:50:00|3720.89|3720.39|3721.71|3721.21|3722.23|3721.73|3719.97|3719.47|701
1758531300000|2025-09-22 08:55:00|3721.61|3721.11|3720.45|3720.15|3721.86|3721.36|3720.29|3719.88|582
1758531600000|2025-09-22 09:00:00|3720.55|3720.25|3720.34|3719.84|3722.22|3721.72|3719.6|3719.3|812
1758531900000|2025-09-22 09:05:00|3720.36|3719.86|3721.91|3721.41|3721.96|3721.53|3720.27|3719.77|470
1758532200000|2025-09-22 09:10:00|3721.86|3721.56|3721.01|3720.51|3722.22|3721.72|3720.53|3720.11|524
1758532500000|2025-09-22 09:15:00|3721.09|3720.59|3724.6|3724.1|3724.79|3724.29|3720.84|3720.34|816
1758532800000|2025-09-22 09:20:00|3724.75|3724.25|3724.8|3724.3|3727.28|3726.98|3723.43|3722.93|1029
1758533100000|2025-09-22 09:25:00|3724.89|3724.39|3725.43|3724.93|3726.72|3726.22|3724.55|3724.05|863
1758533400000|2025-09-22 09:30:00|3725.44|3724.94|3722.76|3722.46|3725.94|3725.55|3721.35|3720.85|1134
1758533700000|2025-09-22 09:35:00|3722.87|3722.37|3721.96|3721.46|3723.27|3722.77|3721.46|3720.98|885
1758534000000|2025-09-22 09:40:00|3721.97|3721.47|3721.53|3721.03|3722.58|3722.08|3720.93|3720.43|660
1758534300000|2025-09-22 09:45:00|3721.62|3721.12|3723.19|3722.69|3723.76|3723.26|3721.36|3720.86|696
1758534600000|2025-09-22 09:50:00|3723.24|3722.74|3724.2|3723.7|3724.71|3724.22|3723|3722.5|705
1758534900000|2025-09-22 09:55:00|3724.27|3723.77|3723.53|3723.03|3725.06|3724.56|3723.21|3722.71|736
1758535200000|2025-09-22 10:00:00|3723.58|3723.08|3723.03|3722.53|3724.31|3723.81|3722.32|3721.94|657
1758535500000|2025-09-22 10:05:00|3723.01|3722.51|3723.67|3723.17|3723.99|3723.59|3721.2|3720.7|600
1758535800000|2025-09-22 10:10:00|3723.75|3723.25|3723.32|3722.82|3724.54|3724.07|3722.83|3722.33|569
1758536100000|2025-09-22 10:15:00|3723.25|3722.75|3724.94|3724.64|3725.19|3724.69|3723.23|3722.73|587
1758536400000|2025-09-22 10:20:00|3724.64|3724.34|3726.97|3726.47|3727.72|3727.28|3724.4|3723.9|738
1758536700000|2025-09-22 10:25:00|3726.92|3726.42|3725.25|3724.75|3727.46|3726.96|3725.22|3724.72|657
1758537000000|2025-09-22 10:30:00|3725.28|3724.78|3725.26|3724.96|3726.54|3726.04|3725.02|3724.7|456
1758537300000|2025-09-22 10:35:00|3725.16|3724.86|3724.03|3723.53|3725.77|3725.35|3723.58|3723.19|537
1758537600000|2025-09-22 10:40:00|3724.02|3723.52|3726.22|3725.72|3726.97|3726.48|3723.84|3723.39|590
1758537900000|2025-09-22 10:45:00|3726.24|3725.74|3728.12|3727.62|3728.23|3727.73|3726.13|3725.63|648
1758538200000|2025-09-22 10:50:00|3728.18|3727.68|3728.17|3727.67|3728.4|3727.94|3727.21|3726.85|692
1758538500000|2025-09-22 10:55:00|3728.19|3727.69|3727.82|3727.52|3728.72|3728.35|3726.39|3726.08|752
1758538800000|2025-09-22 11:00:00|3727.55|3727.25|3727.05|3726.55|3728.35|3727.85|3725.89|3725.39|795
1758539100000|2025-09-22 11:05:00|3726.99|3726.49|3727.19|3726.69|3727.65|3727.15|3726.12|3725.62|689
1758539400000|2025-09-22 11:10:00|3727.2|3726.7|3727.75|3727.25|3728.26|3727.76|3726.97|3726.47|544
1758539700000|2025-09-22 11:15:00|3727.76|3727.26|3727.87|3727.37|3728.35|3727.85|3726.76|3726.26|515
1758540000000|2025-09-22 11:20:00|3727.71|3727.21|3727.36|3726.86|3728.54|3728.04|3726.15|3725.85|668
1758540300000|2025-09-22 11:25:00|3727.38|3726.88|3726.59|3726.09|3727.51|3727.15|3725.7|3725.4|569
1758540600000|2025-09-22 11:30:00|3726.64|3726.14|3726.39|3726.09|3727.35|3727.04|3726.16|3725.74|507
1758540900000|2025-09-22 11:35:00|3726.25|3725.95|3725.81|3725.51|3727.33|3726.83|3725.52|3725.18|500
1758541200000|2025-09-22 11:40:00|3725.84|3725.54|3722.22|3721.72|3726.17|3725.87|3721.93|3721.63|1104
1758541500000|2025-09-22 11:45:00|3722.29|3721.79|3722.85|3722.35|3724.65|3724.15|3722.04|3721.54|953
1758541800000|2025-09-22 11:50:00|3722.83|3722.33|3722.84|3722.34|3725.06|3724.56|3722.53|3722.03|888
1758542100000|2025-09-22 11:55:00|3722.82|3722.32|3725.04|3724.54|3725.19|3724.69|3721.51|3721.15|923
1758542400000|2025-09-22 12:00:00|3725.01|3724.71|3723.98|3723.48|3725.99|3725.49|3723.98|3723.48|750
1758542700000|2025-09-22 12:05:00|3724.07|3723.57|3724.15|3723.65|3725.15|3724.65|3722.78|3722.28|709
1758543000000|2025-09-22 12:10:00|3724.2|3723.7|3720.92|3720.42|3724.65|3724.15|3720.91|3720.42|808
1758543300000|2025-09-22 12:15:00|3721|3720.5|3718.32|3717.82|3723.23|3722.73|3718.32|3717.82|1115
1758543600000|2025-09-22 12:20:00|3718.23|3717.93|3713.94|3713.44|3719.26|3718.96|3712.6|3712.1|1698
1758543900000|2025-09-22 12:25:00|3713.95|3713.45|3715.63|3715.13|3716.38|3715.88|3712.78|3712.28|1325
1758544200000|2025-09-22 12:30:00|3715.7|3715.2|3717.42|3716.92|3718.03|3717.53|3713.95|3713.45|1180
1758544500000|2025-09-22 12:35:00|3717.39|3716.89|3717.33|3716.83|3719.27|3718.77|3715.89|3715.39|1238
1758544800000|2025-09-22 12:40:00|3717.43|3716.93|3715.44|3715.14|3717.87|3717.57|3714.56|3714.06|886
1758545100000|2025-09-22 12:45:00|3715.4|3715.1|3719.77|3719.27|3720.36|3719.86|3715.4|3715.1|996
1758545400000|2025-09-22 12:50:00|3719.51|3719.01|3720.98|3720.48|3723.38|3722.88|3719.34|3718.84|1330
1758545700000|2025-09-22 12:55:00|3720.93|3720.43|3721.84|3721.34|3722.59|3722.09|3720.71|3720.21|717
1758546000000|2025-09-22 13:00:00|3721.9|3721.4|3723.08|3722.58|3725.28|3724.98|3719.71|3719.41|1553
1758546300000|2025-09-22 13:05:00|3723.19|3722.69|3723.54|3723.04|3725.18|3724.68|3721.7|3721.2|1290
1758546600000|2025-09-22 13:10:00|3723.55|3723.05|3722.79|3722.29|3723.99|3723.49|3720.95|3720.49|1084
1758546900000|2025-09-22 13:15:00|3722.76|3722.26|3723.91|3723.41|3724.16|3723.66|3720.84|3720.46|953
1758547200000|2025-09-22 13:20:00|3723.98|3723.48|3724.11|3723.81|3725.71|3725.21|3722.93|3722.43|909
1758547500000|2025-09-22 13:25:00|3724.2|3723.9|3723.47|3722.97|3724.69|3724.19|3722.34|3721.86|916
1758547800000|2025-09-22 13:30:00|3723.71|3723.21|3717.83|3717.33|3725.56|3725.26|3717.06|3716.56|1994
1758548100000|2025-09-22 13:35:00|3717.89|3717.39|3720.57|3720.07|3722.49|3722.19|3716.76|3716.26|1973
1758548400000|2025-09-22 13:40:00|3720.32|3719.82|3718.03|3717.53|3724.33|3723.91|3716.63|3716.21|2011
1758548700000|2025-09-22 13:45:00|3718.13|3717.63|3714.66|3714.16|3718.31|3717.81|3713.83|3713.33|2081
1758549000000|2025-09-22 13:50:00|3714.76|3714.26|3720.48|3720.18|3721.15|3720.85|3714.76|3713.79|1812
1758549300000|2025-09-22 13:55:00|3720.5|3720.2|3722.44|3722.14|3722.61|3722.24|3719.65|3719.32|1368
1758549600000|2025-09-22 14:00:00|3722.4|3722.1|3718.69|3718.19|3723.62|3723.32|3717.54|3717.04|1664
1758549900000|2025-09-22 14:05:00|3718.75|3718.25|3722.7|3722.2|3723.18|3722.88|3717.69|3717.27|1489
1758550200000|2025-09-22 14:10:00|3722.8|3722.3|3720.22|3719.72|3722.8|3722.3|3719.97|3719.47|1456
1758550500000|2025-09-22 14:15:00|3720.2|3719.7|3718.73|3718.43|3722.09|3721.59|3718.4|3718.1|1282
1758550800000|2025-09-22 14:20:00|3718.71|3718.41|3720.6|3720.1|3721.21|3720.71|3717.29|3716.79|1243
1758551100000|2025-09-22 14:25:00|3720.59|3720.09|3722.04|3721.54|3722.14|3721.79|3718.96|3718.62|1176
1758551400000|2025-09-22 14:30:00|3722.05|3721.55|3719.77|3719.47|3722.51|3722.01|3719.14|3718.64|1213
1758551700000|2025-09-22 14:35:00|3719.68|3719.38|3719.72|3719.42|3721.11|3720.76|3717.53|3717.23|1332
1758552000000|2025-09-22 14:40:00|3719.71|3719.41|3719.23|3718.93|3720|3719.59|3716.9|3716.49|1208
1758552300000|2025-09-22 14:45:00|3719.22|3718.92|3720.06|3719.56|3720.96|3720.46|3719.19|3718.69|997
1758552600000|2025-09-22 14:50:00|3720.08|3719.58|3725.49|3725.19|3726.02|3725.72|3720.08|3719.58|1369
1758552900000|2025-09-22 14:55:00|3725.7|3725.4|3725.89|3725.59|3726.84|3726.34|3724.1|3723.68|1368
1758553200000|2025-09-22 15:00:00|3725.9|3725.6|3725.08|3724.58|3726.75|3726.25|3723.72|3723.22|1260
1758553500000|2025-09-22 15:05:00|3724.86|3724.56|3727.31|3726.81|3728.15|3727.65|3724.86|3724.56|1269
1758553800000|2025-09-22 15:10:00|3727.26|3726.76|3725.17|3724.67|3727.26|3726.76|3724.86|3724.36|936
1758554100000|2025-09-22 15:15:00|3725.18|3724.68|3726.46|3725.96|3726.61|3726.11|3724.54|3724.04|838
1758554400000|2025-09-22 15:20:00|3726.41|3725.91|3729.41|3728.91|3729.7|3729.2|3726.1|3725.61|994
1758554700000|2025-09-22 15:25:00|3729.46|3728.96|3731.5|3731.2|3732.35|3731.9|3728.03|3727.53|1346
1758555000000|2025-09-22 15:30:00|3731.55|3731.25|3733.16|3732.66|3733.61|3733.11|3731.23|3730.73|1445
1758555300000|2025-09-22 15:35:00|3733.19|3732.69|3734.07|3733.57|3734.63|3734.13|3730.86|3730.36|1315
1758555600000|2025-09-22 15:40:00|3734.12|3733.62|3733.24|3732.94|3734.25|3733.75|3732.29|3731.79|901
1758555900000|2025-09-22 15:45:00|3733.29|3732.99|3735.55|3735.05|3735.71|3735.21|3733.25|3732.83|1236
1758556200000|2025-09-22 15:50:00|3735.6|3735.1|3735.24|3734.74|3736.67|3736.17|3734.81|3734.31|985
1758556500000|2025-09-22 15:55:00|3735.34|3734.84|3736.13|3735.63|3736.8|3736.3|3735.19|3734.71|799
1758556800000|2025-09-22 16:00:00|3736.16|3735.66|3738.45|3737.95|3738.57|3738.07|3735.55|3735.07|1201
1758557100000|2025-09-22 16:05:00|3738.43|3737.93|3737.83|3737.33|3738.81|3738.33|3737|3736.5|1163
1758557400000|2025-09-22 16:10:00|3737.93|3737.43|3735.81|3735.31|3739.36|3739.06|3735.4|3734.93|1359
1758557700000|2025-09-22 16:15:00|3735.86|3735.36|3736.81|3736.31|3738.83|3738.39|3735.61|3735.11|1056
1758558000000|2025-09-22 16:20:00|3736.77|3736.27|3736.72|3736.22|3737.76|3737.26|3736.25|3735.75|787
1758558300000|2025-09-22 16:25:00|3736.71|3736.21|3736.9|3736.4|3738.1|3737.6|3736.42|3736.01|663
1758558600000|2025-09-22 16:30:00|3736.96|3736.46|3738.4|3737.9|3739.01|3738.64|3736.88|3736.38|734
1758558900000|2025-09-22 16:35:00|3738.39|3737.89|3737.83|3737.33|3738.74|3738.27|3737.23|3736.93|783
1758559200000|2025-09-22 16:40:00|3737.85|3737.35|3739.58|3739.28|3739.61|3739.29|3736.94|3736.44|764
1758559500000|2025-09-22 16:45:00|3739.61|3739.31|3739.6|3739.1|3739.99|3739.59|3738.89|3738.43|727
1758559800000|2025-09-22 16:50:00|3739.58|3739.08|3737.58|3737.08|3739.6|3739.1|3736.43|3735.96|830
1758560100000|2025-09-22 16:55:00|3737.49|3736.99|3737.25|3736.75|3737.88|3737.38|3736.92|3736.56|607
1758560400000|2025-09-22 17:00:00|3737.22|3736.72|3738.97|3738.47|3738.97|3738.65|3737.22|3736.72|692
1758560700000|2025-09-22 17:05:00|3738.89|3738.59|3740.99|3740.69|3741.63|3741.21|3738.28|3737.78|614
1758561000000|2025-09-22 17:10:00|3740.98|3740.68|3740.31|3740.01|3741.17|3740.87|3739.79|3739.29|774
1758561300000|2025-09-22 17:15:00|3740.36|3740.06|3740.09|3739.59|3740.62|3740.17|3739.43|3739.07|663
1758561600000|2025-09-22 17:20:00|3740.05|3739.55|3740.49|3739.99|3740.67|3740.17|3738.77|3738.27|703
1758561900000|2025-09-22 17:25:00|3740.46|3739.96|3740.58|3740.28|3741.9|3741.54|3739.97|3739.47|984
1758562200000|2025-09-22 17:30:00|3740.84|3740.54|3743.52|3743.02|3743.9|3743.54|3740.84|3740.54|1186
1758562500000|2025-09-22 17:35:00|3743.5|3743|3745.32|3744.82|3745.76|3745.26|3742.36|3742.06|1004
1758562800000|2025-09-22 17:40:00|3745.25|3744.75|3746.45|3745.95|3746.64|3746.14|3745.16|3744.66|1144
1758563100000|2025-09-22 17:45:00|3746.4|3745.9|3745.96|3745.46|3746.81|3746.5|3745.06|3744.68|922
1758563400000|2025-09-22 17:50:00|3745.98|3745.48|3747.51|3747.01|3747.55|3747.11|3745.77|3745.27|866
1758563700000|2025-09-22 17:55:00|3747.49|3746.99|3746.73|3746.23|3747.66|3747.16|3746.5|3746|726
1758564000000|2025-09-22 18:00:00|3746.75|3746.25|3746.68|3746.38|3747.3|3746.8|3746.28|3745.78|632
1758564300000|2025-09-22 18:05:00|3746.69|3746.39|3746.25|3745.75|3746.96|3746.5|3745.63|3745.25|584
1758564600000|2025-09-22 18:10:00|3746.21|3745.71|3745.99|3745.49|3747.02|3746.58|3745.59|3745.09|463
1758564900000|2025-09-22 18:15:00|3745.96|3745.66|3745.66|3745.36|3746.61|3746.17|3745.64|3745.14|390
1758565200000|2025-09-22 18:20:00|3745.67|3745.37|3747.89|3747.39|3747.99|3747.6|3745.25|3744.81|649
1758565500000|2025-09-22 18:25:00|3747.94|3747.44|3746.12|3745.82|3748.12|3747.73|3746.03|3745.73|419
1758565800000|2025-09-22 18:30:00|3746.09|3745.79|3746.22|3745.72|3746.89|3746.59|3744.71|3744.41|494
1758566100000|2025-09-22 18:35:00|3746.09|3745.59|3746.13|3745.83|3746.82|3746.32|3745.57|3745.08|405
1758566400000|2025-09-22 18:40:00|3746.16|3745.86|3745.87|3745.37|3746.42|3746.12|3745.5|3745.13|373
1758566700000|2025-09-22 18:45:00|3745.92|3745.42|3746.13|3745.83|3746.6|3746.19|3745.67|3745.36|305
1758567000000|2025-09-22 18:50:00|3746.32|3745.82|3747.51|3747.01|3747.66|3747.18|3745.99|3745.69|405
1758567300000|2025-09-22 18:55:00|3747.36|3747.06|3747.77|3747.47|3748.35|3748.05|3747.2|3746.86|722
1758567600000|2025-09-22 19:00:00|3747.78|3747.48|3748.38|3748.08|3749.24|3748.78|3747.77|3747.45|653
1758567900000|2025-09-22 19:05:00|3748.4|3748.1|3748.4|3747.9|3748.56|3748.15|3747.73|3747.23|416
1758568200000|2025-09-22 19:10:00|3748.19|3747.89|3747.85|3747.55|3748.95|3748.53|3747.51|3747.14|423
1758568500000|2025-09-22 19:15:00|3747.9|3747.4|3747.56|3747.26|3748.27|3747.84|3747.52|3747.04|365
1758568800000|2025-09-22 19:20:00|3747.59|3747.29|3746.7|3746.4|3747.91|3747.61|3745.94|3745.64|471
1758569100000|2025-09-22 19:25:00|3746.67|3746.37|3744.39|3743.89|3746.82|3746.52|3743.69|3743.28|611
1758569400000|2025-09-22 19:30:00|3744.41|3743.91|3744.85|3744.35|3746.18|3745.68|3742.71|3742.21|570
1758569700000|2025-09-22 19:35:00|3744.95|3744.45|3746.97|3746.47|3747.46|3746.99|3744.82|3744.4|492
1758570000000|2025-09-22 19:40:00|3746.95|3746.45|3745.99|3745.69|3747.09|3746.7|3745.56|3745.09|526
1758570300000|2025-09-22 19:45:00|3746.02|3745.72|3747.34|3747.04|3747.41|3747.11|3745.62|3745.32|486
1758570600000|2025-09-22 19:50:00|3747.2|3746.9|3748.48|3748.18|3748.83|3748.53|3747.13|3746.83|807
1758570900000|2025-09-22 19:55:00|3748.16|3747.86|3748|3747.7|3748.74|3748.44|3747.71|3747.41|804
1758571200000|2025-09-22 20:00:00|3748.04|3747.74|3747.46|3747.16|3748.67|3748.17|3747.26|3746.84|288
1758571500000|2025-09-22 20:05:00|3747.43|3747.13|3746.87|3746.37|3747.53|3747.23|3746.38|3745.88|204
1758571800000|2025-09-22 20:10:00|3746.92|3746.62|3745.98|3745.48|3747.41|3747.11|3745.93|3745.48|191
1758572100000|2025-09-22 20:15:00|3745.93|3745.43|3746.5|3746|3746.54|3746.17|3745.66|3745.16|187
1758572400000|2025-09-22 20:20:00|3746.45|3746.15|3747.07|3746.77|3747.32|3747.02|3746.42|3746.12|148
1758572700000|2025-09-22 20:25:00|3747.15|3746.85|3747.98|3747.68|3748.27|3747.95|3747.11|3746.79|157
1758573000000|2025-09-22 20:30:00|3747.91|3747.61|3747.8|3747.3|3748.96|3748.46|3747.63|3747.21|213
1758573300000|2025-09-22 20:35:00|3747.75|3747.25|3747.58|3747.08|3748.18|3747.78|3747.16|3746.86|176
1758573600000|2025-09-22 20:40:00|3747.64|3747.14|3748.02|3747.52|3748.14|3747.75|3747.3|3746.87|164
1758573900000|2025-09-22 20:45:00|3748.07|3747.57|3748.41|3747.91|3748.9|3748.5|3747.62|3747.12|196
1758574200000|2025-09-22 20:50:00|3748.39|3748.09|3747.38|3747.08|3748.43|3748.09|3747.06|3746.56|238
1758574500000|2025-09-22 20:55:00|3747.55|3747.05|3746.54|3746.04|3747.56|3747.06|3745.99|3745.53|359
1758578400000|2025-09-22 22:00:00|3745.72|3745.22|3747.43|3746.93|3747.65|3747.15|3745.72|3745.22|171
1758578700000|2025-09-22 22:05:00|3747.15|3746.65|3747.74|3747.24|3748.35|3747.85|3747.05|3746.55|159
1758579000000|2025-09-22 22:10:00|3747.8|3747.3|3745.03|3744.53|3748|3747.5|3744.97|3744.47|199
1758579300000|2025-09-22 22:15:00|3745.13|3744.63|3745.88|3745.38|3746.57|3746.07|3745.09|3744.59|160
1758579600000|2025-09-22 22:20:00|3745.83|3745.33|3744.11|3743.61|3746.12|3745.62|3744.1|3743.6|131
1758579900000|2025-09-22 22:25:00|3744.31|3743.81|3743.46|3742.96|3744.68|3744.18|3743.46|3742.96|132
1758580200000|2025-09-22 22:30:00|3743.51|3743.01|3744.17|3743.67|3745.83|3745.33|3743.51|3743.01|232
1758580500000|2025-09-22 22:35:00|3744.22|3743.72|3742.91|3742.41|3744.75|3744.25|3742.32|3741.82|167
1758580800000|2025-09-22 22:40:00|3743.01|3742.51|3741.97|3741.47|3743.36|3742.86|3741.36|3740.86|309
1758581100000|2025-09-22 22:45:00|3742.05|3741.55|3741.01|3740.51|3742.25|3741.75|3739.29|3738.79|368
1758581400000|2025-09-22 22:50:00|3741.76|3741.26|3738.95|3738.45|3742.56|3742.06|3738.49|3737.99|385
1758581700000|2025-09-22 22:55:00|3738.87|3738.37|3740.51|3740.01|3741.04|3740.54|3738.86|3738.36|290
1758582000000|2025-09-22 23:00:00|3740.56|3740.06|3740.17|3739.67|3740.91|3740.41|3739.39|3738.89|186
1758582300000|2025-09-22 23:05:00|3740.31|3739.81|3741.96|3741.46|3742.95|3742.45|3740.13|3739.63|272
1758582600000|2025-09-22 23:10:00|3742.06|3741.56|3742.97|3742.47|3742.97|3742.47|3741.15|3740.65|200
1758582900000|2025-09-22 23:15:00|3743.22|3742.72|3743.04|3742.54|3744.17|3743.67|3742.56|3742.06|314
1758583200000|2025-09-22 23:20:00|3742.89|3742.39|3747|3746.5|3749.68|3749.18|3742.45|3741.95|685
1758583500000|2025-09-22 23:25:00|3747.03|3746.53|3746.79|3746.29|3748.81|3748.31|3745.65|3745.15|390
1758583800000|2025-09-22 23:30:00|3746.78|3746.28|3747.2|3746.7|3748.63|3748.13|3746|3745.5|233
1758584100000|2025-09-22 23:35:00|3747.25|3746.75|3747.56|3747.06|3747.96|3747.46|3746.07|3745.57|256
1758584400000|2025-09-22 23:40:00|3747.52|3747.02|3747.72|3747.22|3747.99|3747.49|3746.78|3746.28|190
1758584700000|2025-09-22 23:45:00|3747.77|3747.27|3749.11|3748.81|3749.54|3749.11|3747.64|3747.14|488
1758585000000|2025-09-22 23:50:00|3749.22|3748.92|3747.22|3746.72|3749.48|3749|3746.84|3746.35|341
1758585300000|2025-09-22 23:55:00|3747.23|3746.73|3748.36|3747.86|3748.48|3748.02|3747.02|3746.52|385
1758585600000|2025-09-23 00:00:00|3748.42|3747.92|3748.75|3748.25|3749.54|3749.04|3747.94|3747.61|549
1758585900000|2025-09-23 00:05:00|3748.8|3748.3|3747.79|3747.29|3749.02|3748.52|3746.96|3746.46|352
1758586200000|2025-09-23 00:10:00|3747.83|3747.33|3747.26|3746.76|3748.35|3747.94|3746.85|3746.35|273
1758586500000|2025-09-23 00:15:00|3747.25|3746.75|3746.37|3745.87|3747.32|3746.82|3745.92|3745.42|329
1758586800000|2025-09-23 00:20:00|3746.39|3745.89|3747.04|3746.54|3747.29|3746.79|3745.55|3745.05|305
1758587100000|2025-09-23 00:25:00|3747|3746.5|3749.57|3749.07|3749.61|3749.11|3746.79|3746.49|417
1758587400000|2025-09-23 00:30:00|3749.49|3748.99|3748.84|3748.34|3749.87|3749.37|3747.86|3747.36|486
1758587700000|2025-09-23 00:35:00|3748.92|3748.42|3749.48|3748.98|3749.87|3749.37|3747.09|3746.59|422
1758588000000|2025-09-23 00:40:00|3749.53|3749.03|3749.83|3749.33|3749.94|3749.49|3748.81|3748.31|393
1758588300000|2025-09-23 00:45:00|3749.84|3749.34|3749.02|3748.52|3750.95|3750.45|3747.87|3747.51|766
1758588600000|2025-09-23 00:50:00|3749.2|3748.7|3747.34|3746.84|3749.2|3748.7|3746.87|3746.37|509
1758588900000|2025-09-23 00:55:00|3747.39|3746.89|3747.89|3747.39|3748.45|3747.95|3746.91|3746.41|484
1758589200000|2025-09-23 01:00:00|3747.83|3747.33|3750.47|3749.97|3750.8|3750.3|3746.09|3745.59|989
1758589500000|2025-09-23 01:05:00|3750.45|3749.95|3752.72|3752.22|3755.97|3755.5|3750.45|3749.95|1638
1758589800000|2025-09-23 01:10:00|3752.63|3752.13|3755.01|3754.71|3755.44|3755.07|3752.63|3752.13|1244
1758590100000|2025-09-23 01:15:00|3755|3754.7|3757.16|3756.66|3758.55|3758.05|3754.82|3754.5|1247
1758590400000|2025-09-23 01:20:00|3757.18|3756.68|3753.88|3753.38|3757.23|3756.73|3752.43|3751.93|1066
1758590700000|2025-09-23 01:25:00|3753.86|3753.36|3750.44|3749.94|3754.08|3753.58|3748.1|3747.62|1109
1758591000000|2025-09-23 01:30:00|3750.43|3749.93|3752.31|3751.81|3753.13|3752.63|3748.07|3747.57|1114
1758591300000|2025-09-23 01:35:00|3752.4|3751.9|3754.4|3753.9|3754.48|3754.04|3751.34|3750.84|843
1758591600000|2025-09-23 01:40:00|3754.38|3753.88|3757.07|3756.57|3758.85|3758.35|3754.15|3753.68|1094
1758591900000|2025-09-23 01:45:00|3757.16|3756.66|3756.42|3755.92|3759.7|3759.2|3755.98|3755.48|906
1758592200000|2025-09-23 01:50:00|3756.51|3756.01|3756.02|3755.52|3756.84|3756.34|3753.79|3753.29|912
1758592500000|2025-09-23 01:55:00|3756.19|3755.69|3754.84|3754.34|3756.55|3756.11|3754.5|3754.1|655
1758592800000|2025-09-23 02:00:00|3754.8|3754.3|3751.15|3750.65|3755.6|3755.11|3751.12|3750.62|832
1758593100000|2025-09-23 02:05:00|3751.13|3750.63|3747.84|3747.34|3752.81|3752.31|3747.12|3746.62|1128
1758593400000|2025-09-23 02:10:00|3747.88|3747.38|3744.2|3743.7|3748.72|3748.39|3741.39|3740.89|1558
1758593700000|2025-09-23 02:15:00|3744.77|3744.27|3742.81|3742.31|3745.44|3744.94|3742.69|3742.19|1046
1758594000000|2025-09-23 02:20:00|3742.84|3742.34|3743.16|3742.66|3746|3745.5|3742.08|3741.58|1062
1758594300000|2025-09-23 02:25:00|3742.95|3742.45|3743.4|3742.9|3744.38|3743.94|3741.63|3741.13|827
1758594600000|2025-09-23 02:30:00|3743.41|3742.91|3742.63|3742.13|3744.8|3744.39|3740.34|3740.04|1109
1758594900000|2025-09-23 02:35:00|3742.57|3742.07|3744.78|3744.28|3745.22|3744.72|3741.82|3741.32|922
1758595200000|2025-09-23 02:40:00|3744.76|3744.26|3742.81|3742.31|3745.03|3744.53|3742.65|3742.15|841
1758595500000|2025-09-23 02:45:00|3742.6|3742.1|3740.55|3740.05|3744.54|3744.17|3739.88|3739.38|1010
1758595800000|2025-09-23 02:50:00|3740.63|3740.13|3739.68|3739.18|3741.45|3740.95|3739|3738.5|978
1758596100000|2025-09-23 02:55:00|3739.73|3739.23|3742.01|3741.51|3742.72|3742.22|3736.79|3736.29|1094
1758596400000|2025-09-23 03:00:00|3741.96|3741.46|3740.64|3740.14|3742.72|3742.28|3740.37|3739.87|731
1758596700000|2025-09-23 03:05:00|3740.46|3739.96|3741.41|3740.91|3741.41|3740.91|3739.13|3738.63|748
1758597000000|2025-09-23 03:10:00|3741.36|3740.86|3739.68|3739.18|3742.39|3741.89|3739.67|3739.17|708
1758597300000|2025-09-23 03:15:00|3739.71|3739.21|3741.36|3740.86|3741.96|3741.46|3739.53|3739.19|626
1758597600000|2025-09-23 03:20:00|3741.37|3740.87|3743.9|3743.4|3745.33|3744.83|3741.37|3740.87|887
1758597900000|2025-09-23 03:25:00|3743.91|3743.41|3743.24|3742.94|3744.4|3743.9|3742.54|3742.04|689
1758598200000|2025-09-23 03:30:00|3743.03|3742.73|3744.12|3743.62|3744.35|3743.85|3742.63|3742.33|658
1758598500000|2025-09-23 03:35:00|3744.07|3743.57|3743.04|3742.54|3744.39|3743.89|3742.09|3741.79|538
1758598800000|2025-09-23 03:40:00|3743.05|3742.55|3744.61|3744.11|3744.9|3744.4|3742.87|3742.5|520
1758599100000|2025-09-23 03:45:00|3744.5|3744|3746.69|3746.19|3747.69|3747.19|3744.4|3743.96|767
1758599400000|2025-09-23 03:50:00|3746.67|3746.17|3746.41|3745.91|3746.91|3746.41|3745.82|3745.32|454
1758599700000|2025-09-23 03:55:00|3746.42|3745.92|3746.65|3746.15|3747.05|3746.55|3746.17|3745.67|353
1758600000000|2025-09-23 04:00:00|3746.64|3746.14|3746.98|3746.48|3748.01|3747.51|3746.53|3746.03|479
1758600300000|2025-09-23 04:05:00|3746.86|3746.36|3745.28|3744.78|3746.87|3746.37|3743.83|3743.33|439
1758600600000|2025-09-23 04:10:00|3745.08|3744.58|3745.7|3745.2|3745.89|3745.39|3744.65|3744.15|381
1758600900000|2025-09-23 04:15:00|3745.63|3745.13|3744.76|3744.26|3745.69|3745.19|3743.49|3743.13|510
1758601200000|2025-09-23 04:20:00|3744.68|3744.18|3745.79|3745.29|3745.83|3745.36|3744.41|3743.91|273
1758601500000|2025-09-23 04:25:00|3745.89|3745.39|3746.1|3745.6|3747.1|3746.6|3744.79|3744.29|451
1758601800000|2025-09-23 04:30:00|3746.13|3745.63|3745.73|3745.23|3746.35|3745.85|3744.71|3744.29|535
1758602100000|2025-09-23 04:35:00|3745.87|3745.37|3747.28|3746.78|3747.28|3746.78|3745.32|3744.82|206
1758602400000|2025-09-23 04:40:00|3747.19|3746.69|3747.06|3746.56|3747.91|3747.41|3746.93|3746.43|311
1758602700000|2025-09-23 04:45:00|3747.11|3746.61|3745.37|3744.87|3747.27|3746.83|3745.37|3744.87|302
1758603000000|2025-09-23 04:50:00|3745.34|3744.84|3744.01|3743.51|3745.88|3745.38|3743.87|3743.37|445
1758603300000|2025-09-23 04:55:00|3744.04|3743.54|3744.92|3744.42|3745.4|3744.9|3743.78|3743.28|363
1758603600000|2025-09-23 05:00:00|3744.59|3744.09|3746.02|3745.52|3746.79|3746.29|3743.49|3742.99|506
1758603900000|2025-09-23 05:05:00|3745.95|3745.45|3746.73|3746.23|3746.96|3746.46|3745.42|3744.92|301
1758604200000|2025-09-23 05:10:00|3746.65|3746.15|3746.65|3746.15|3747.77|3747.27|3746.19|3745.69|360
1758604500000|2025-09-23 05:15:00|3746.62|3746.12|3748.11|3747.61|3748.66|3748.16|3746.44|3745.94|444
1758604800000|2025-09-23 05:20:00|3747.99|3747.49|3748.15|3747.65|3748.25|3747.75|3746.47|3745.97|346
1758605100000|2025-09-23 05:25:00|3748.11|3747.61|3750.63|3750.13|3750.78|3750.28|3747.9|3747.55|700
1758605400000|2025-09-23 05:30:00|3750.59|3750.09|3753.94|3753.44|3754.84|3754.34|3749.81|3749.31|1203
1758605700000|2025-09-23 05:35:00|3753.86|3753.36|3756.08|3755.58|3757|3756.5|3753.86|3753.36|950
1758606000000|2025-09-23 05:40:00|3756.1|3755.6|3757.3|3756.8|3757.63|3757.13|3755.15|3754.69|895
1758606300000|2025-09-23 05:45:00|3757.31|3756.81|3757.82|3757.32|3759.24|3758.84|3756|3755.52|1050
1758606600000|2025-09-23 05:50:00|3757.79|3757.29|3756.27|3755.77|3758.45|3757.95|3753.6|3753.28|1089
1758606900000|2025-09-23 05:55:00|3756.11|3755.61|3753.7|3753.2|3757.17|3756.67|3753.42|3752.92|829
1758607200000|2025-09-23 06:00:00|3753.49|3752.99|3753.36|3752.86|3754.83|3754.33|3751.43|3750.98|1219
1758607500000|2025-09-23 06:05:00|3753.28|3752.78|3755.69|3755.19|3756.22|3755.72|3753.23|3752.73|731
1758607800000|2025-09-23 06:10:00|3755.49|3754.99|3755.07|3754.57|3756.06|3755.56|3754.05|3753.55|682
1758608100000|2025-09-23 06:15:00|3754.99|3754.49|3755.13|3754.63|3755.68|3755.18|3753.88|3753.58|790
1758608400000|2025-09-23 06:20:00|3755.03|3754.53|3756.76|3756.26|3757.15|3756.68|3753.56|3753.26|850
1758608700000|2025-09-23 06:25:00|3756.65|3756.15|3756.89|3756.39|3757.82|3757.32|3756.16|3755.66|639
1758609000000|2025-09-23 06:30:00|3756.94|3756.44|3754.93|3754.43|3757.43|3756.93|3754.81|3754.31|874
1758609300000|2025-09-23 06:35:00|3755.03|3754.53|3754|3753.7|3755.88|3755.38|3753.03|3752.68|826
1758609600000|2025-09-23 06:40:00|3753.99|3753.69|3753.63|3753.13|3755.62|3755.12|3752.62|3752.12|917
1758609900000|2025-09-23 06:45:00|3753.62|3753.12|3756.42|3755.92|3757.23|3756.73|3753.55|3753.05|796
1758610200000|2025-09-23 06:50:00|3756.52|3756.02|3755.85|3755.35|3756.98|3756.48|3754.68|3754.18|698
1758610500000|2025-09-23 06:55:00|3755.86|3755.36|3754.33|3753.83|3755.89|3755.39|3753.83|3753.33|687
1758610800000|2025-09-23 07:00:00|3754.03|3753.53|3751.63|3751.13|3754.49|3753.99|3751.33|3750.86|950
1758611100000|2025-09-23 07:05:00|3751.79|3751.29|3750.42|3749.92|3752.2|3751.7|3749.4|3748.9|939
1758611400000|2025-09-23 07:10:00|3750.55|3750.05|3753.17|3752.67|3753.36|3752.86|3749.37|3749.07|967
1758611700000|2025-09-23 07:15:00|3753.25|3752.75|3752.48|3751.98|3753.26|3752.76|3751.25|3750.75|829
1758612000000|2025-09-23 07:20:00|3752.53|3752.03|3754.35|3754.05|3754.46|3754.05|3751.17|3750.67|612
1758612300000|2025-09-23 07:25:00|3754.56|3754.26|3755.09|3754.59|3756.07|3755.57|3754.03|3753.53|740
1758612600000|2025-09-23 07:30:00|3755.2|3754.7|3756.04|3755.54|3757.71|3757.21|3754.82|3754.32|978
1758612900000|2025-09-23 07:35:00|3756.03|3755.53|3754.96|3754.46|3757.6|3757.1|3754.62|3754.16|793
1758613200000|2025-09-23 07:40:00|3754.69|3754.39|3754.86|3754.56|3755.4|3754.95|3753.24|3752.74|663
1758613500000|2025-09-23 07:45:00|3754.87|3754.57|3754.59|3754.29|3755.82|3755.52|3754.08|3753.67|771
1758613800000|2025-09-23 07:50:00|3754.62|3754.32|3755.59|3755.29|3756.48|3756.09|3754.3|3753.92|857
1758614100000|2025-09-23 07:55:00|3755.58|3755.28|3753.94|3753.44|3755.8|3755.46|3752.34|3752.04|946
1758614400000|2025-09-23 08:00:00|3753.96|3753.46|3755.89|3755.59|3756.02|3755.59|3753.62|3753.12|880
1758614700000|2025-09-23 08:05:00|3755.79|3755.49|3754.37|3753.87|3756.02|3755.52|3753.24|3752.94|781
1758615000000|2025-09-23 08:10:00|3754.41|3753.91|3755.16|3754.66|3755.69|3755.33|3754.2|3753.7|705
1758615300000|2025-09-23 08:15:00|3755.15|3754.65|3758.83|3758.33|3759.37|3758.95|3755.02|3754.52|1041
1758615600000|2025-09-23 08:20:00|3758.84|3758.54|3757.57|3757.07|3759.15|3758.76|3757.34|3756.93|757
1758615900000|2025-09-23 08:25:00|3757.6|3757.1|3759.42|3758.92|3759.88|3759.38|3757.27|3756.77|786
1758616200000|2025-09-23 08:30:00|3759.26|3758.76|3764.32|3763.82|3766.43|3765.93|3759.26|3758.76|1714
1758616500000|2025-09-23 08:35:00|3764.27|3763.77|3767.85|3767.35|3767.89|3767.39|3763.82|3763.45|1537
1758616800000|2025-09-23 08:40:00|3767.84|3767.34|3770.16|3769.66|3770.62|3770.12|3766.8|3766.5|1598
1758617100000|2025-09-23 08:45:00|3770.15|3769.65|3774.32|3773.82|3775.69|3775.19|3769.37|3768.87|1883
1758617400000|2025-09-23 08:50:00|3774.34|3773.84|3774.93|3774.43|3775.64|3775.14|3771.48|3771.18|1666
1758617700000|2025-09-23 08:55:00|3774.82|3774.32|3774.53|3774.03|3775.67|3775.19|3773.7|3773.37|1272
1758618000000|2025-09-23 09:00:00|3774.63|3774.13|3778.59|3778.09|3780.77|3780.47|3774.39|3774.09|1594
1758618300000|2025-09-23 09:05:00|3778.62|3778.12|3781.72|3781.22|3782.12|3781.73|3777.01|3776.51|1418
1758618600000|2025-09-23 09:10:00|3781.78|3781.28|3784.75|3784.25|3785.75|3785.25|3780.69|3780.39|1964
1758618900000|2025-09-23 09:15:00|3784.55|3784.05|3783.88|3783.58|3784.97|3784.47|3782.41|3781.91|1429
1758619200000|2025-09-23 09:20:00|3783.9|3783.6|3790.75|3790.45|3791.41|3790.91|3782.88|3782.58|1830
1758619500000|2025-09-23 09:25:00|3790.74|3790.44|3787.08|3786.78|3790.74|3790.44|3785.38|3784.88|1748
1758619800000|2025-09-23 09:30:00|3787.01|3786.51|3785.32|3784.82|3788.03|3787.64|3784.5|3784|1254
1758620100000|2025-09-23 09:35:00|3785.31|3784.81|3784.54|3784.04|3785.56|3785.19|3782.9|3782.45|1204
1758620400000|2025-09-23 09:40:00|3784.6|3784.1|3778.67|3778.37|3784.83|3784.45|3778.67|3778.24|1324
1758620700000|2025-09-23 09:45:00|3778.68|3778.38|3781.17|3780.67|3781.8|3781.5|3778.55|3778.09|1154
1758621000000|2025-09-23 09:50:00|3781.02|3780.52|3783.97|3783.47|3784.77|3784.27|3780.56|3780.12|1073
1758621300000|2025-09-23 09:55:00|3784|3783.5|3785.29|3784.79|3786.8|3786.3|3783.79|3783.36|962
1758621600000|2025-09-23 10:00:00|3785.47|3784.97|3783.69|3783.19|3785.62|3785.12|3783.41|3782.91|797
1758621900000|2025-09-23 10:05:00|3783.58|3783.08|3784.95|3784.45|3785.86|3785.36|3782.9|3782.4|799
1758622200000|2025-09-23 10:10:00|3784.99|3784.49|3786.6|3786.1|3786.77|3786.43|3784.57|3784.17|774
1758622500000|2025-09-23 10:15:00|3786.63|3786.13|3787.92|3787.42|3788.19|3787.8|3785.24|3784.94|914
1758622800000|2025-09-23 10:20:00|3787.99|3787.49|3786.84|3786.34|3788.22|3787.84|3786.05|3785.55|761
1758623100000|2025-09-23 10:25:00|3786.87|3786.37|3782.76|3782.26|3787.15|3786.65|3781.77|3781.46|956
1758623400000|2025-09-23 10:30:00|3783.13|3782.63|3783.89|3783.59|3785.56|3785.06|3783.13|3782.63|714
1758623700000|2025-09-23 10:35:00|3784.06|3783.76|3784.86|3784.36|3785.77|3785.27|3783.31|3782.81|652
1758624000000|2025-09-23 10:40:00|3784.89|3784.39|3783.25|3782.95|3785.28|3784.85|3783.04|3782.74|655
1758624300000|2025-09-23 10:45:00|3783.41|3783.11|3783.07|3782.57|3784.56|3784.06|3782.15|3781.85|766
1758624600000|2025-09-23 10:50:00|3783.1|3782.6|3781.72|3781.22|3783.79|3783.29|3780.99|3780.68|792
1758624900000|2025-09-23 10:55:00|3781.64|3781.14|3783.26|3782.96|3783.67|3783.17|3781.18|3780.79|766
1758625200000|2025-09-23 11:00:00|3783.28|3782.98|3783.23|3782.73|3784.43|3783.93|3781.83|3781.53|903
1758625500000|2025-09-23 11:05:00|3783.22|3782.72|3783.05|3782.75|3784.59|3784.09|3782.72|3782.42|841
1758625800000|2025-09-23 11:10:00|3783.04|3782.74|3780.66|3780.16|3783.11|3782.77|3779.89|3779.43|1225
1758626100000|2025-09-23 11:15:00|3780.65|3780.15|3782.51|3782.01|3783.83|3783.33|3780.34|3779.84|1087
1758626400000|2025-09-23 11:20:00|3782.5|3782|3786.28|3785.78|3786.58|3786.1|3782.01|3781.54|944
1758626700000|2025-09-23 11:25:00|3786.21|3785.71|3788.32|3787.82|3789.27|3788.91|3784.57|3784.09|1278
1758627000000|2025-09-23 11:30:00|3788.54|3788.04|3784.82|3784.32|3788.84|3788.34|3784.35|3783.85|1132
1758627300000|2025-09-23 11:35:00|3784.8|3784.3|3783.69|3783.39|3785.49|3785.05|3782.79|3782.49|1048
1758627600000|2025-09-23 11:40:00|3783.7|3783.4|3783.51|3783.21|3785.12|3784.62|3782.56|3782.06|769
1758627900000|2025-09-23 11:45:00|3783.7|3783.2|3782.75|3782.25|3785.13|3784.67|3781.91|3781.54|839
1758628200000|2025-09-23 11:50:00|3782.76|3782.26|3784.1|3783.8|3784.22|3783.8|3780.77|3780.4|1024
1758628500000|2025-09-23 11:55:00|3784.01|3783.71|3784.1|3783.6|3784.83|3784.33|3782.35|3781.85|899
1758628800000|2025-09-23 12:00:00|3784.11|3783.61|3782.97|3782.47|3784.28|3783.78|3780.95|3780.6|1070
1758629100000|2025-09-23 12:05:00|3782.92|3782.42|3781.24|3780.74|3783|3782.5|3780.17|3779.87|819
1758629400000|2025-09-23 12:10:00|3781.29|3780.79|3779.89|3779.39|3781.73|3781.23|3777.79|3777.44|1150
1758629700000|2025-09-23 12:15:00|3779.86|3779.36|3783.64|3783.34|3785.02|3784.6|3779.81|3779.31|1037
1758630000000|2025-09-23 12:20:00|3783.4|3783.1|3782.12|3781.62|3785.34|3784.84|3781.13|3780.83|1206
1758630300000|2025-09-23 12:25:00|3782.13|3781.63|3781.59|3781.29|3782.22|3781.72|3777.64|3777.34|1227
1758630600000|2025-09-23 12:30:00|3781.66|3781.36|3783.18|3782.68|3784.05|3783.61|3779.55|3779.05|1229
1758630900000|2025-09-23 12:35:00|3783.19|3782.69|3783.64|3783.14|3784.16|3783.69|3782.47|3781.97|848
1758631200000|2025-09-23 12:40:00|3783.59|3783.09|3784.45|3783.95|3785.05|3784.55|3782.74|3782.24|778
1758631500000|2025-09-23 12:45:00|3784.4|3783.9|3785.17|3784.67|3785.88|3785.38|3784.11|3783.61|1065
1758631800000|2025-09-23 12:50:00|3785.13|3784.63|3784.62|3784.32|3785.73|3785.23|3783.93|3783.43|767
1758632100000|2025-09-23 12:55:00|3784.63|3784.33|3784.77|3784.27|3785.59|3785.09|3783.82|3783.45|731
1758632400000|2025-09-23 13:00:00|3784.69|3784.19|3784.86|3784.36|3787.47|3787.17|3783.19|3782.89|1537
1758632700000|2025-09-23 13:05:00|3784.81|3784.31|3785.65|3785.15|3786.24|3785.74|3783.45|3783.15|1194
1758633000000|2025-09-23 13:10:00|3785.6|3785.1|3787.24|3786.94|3788.44|3787.94|3784.19|3783.69|1135
1758633300000|2025-09-23 13:15:00|3787.41|3787.11|3783.17|3782.87|3787.97|3787.47|3783.17|3782.87|1055
1758633600000|2025-09-23 13:20:00|3783.19|3782.89|3782.93|3782.43|3784.57|3784.07|3781.29|3780.92|1214
1758633900000|2025-09-23 13:25:00|3782.95|3782.45|3784.05|3783.55|3786.59|3786.09|3782.53|3782.03|946
1758634200000|2025-09-23 13:30:00|3784.04|3783.54|3785.79|3785.29|3786.44|3785.98|3780.98|3780.62|1579
1758634500000|2025-09-23 13:35:00|3785.84|3785.34|3787|3786.5|3787.59|3787.29|3785.4|3784.97|1516
1758634800000|2025-09-23 13:40:00|3786.99|3786.49|3785.86|3783.52|3788.98|3788.68|3783.55|3783.23|1437
1758635100000|2025-09-23 13:45:00|3785.88|3783.54|3779.43|3778.93|3787.16|3786.28|3779.19|3778.69|1421
1758635400000|2025-09-23 13:50:00|3779.39|3778.89|3779.03|3778.53|3779.82|3779.32|3774.31|3773.81|2331
1758635700000|2025-09-23 13:55:00|3779.07|3778.57|3784.02|3783.52|3784.47|3784.15|3777.43|3776.94|1898
1758636000000|2025-09-23 14:00:00|3783.93|3783.43|3778.06|3777.76|3785.16|3784.86|3778.05|3777.57|1881
1758636300000|2025-09-23 14:05:00|3777.81|3777.51|3777.82|3777.32|3778.96|3778.46|3774.11|3773.81|1892
1758636600000|2025-09-23 14:10:00|3778.12|3777.62|3777.53|3777.03|3780.56|3780.26|3776.77|3776.47|1711
1758636900000|2025-09-23 14:15:00|3777.54|3777.04|3773.38|3772.88|3778.58|3778.08|3771.53|3771.03|1971
1758637200000|2025-09-23 14:20:00|3773.31|3772.81|3769.01|3768.51|3773.8|3773.3|3767.71|3763.18|2082
1758637500000|2025-09-23 14:25:00|3769.03|3768.53|3771.25|3770.75|3772.66|3772.16|3768.71|3768.21|1708
1758637800000|2025-09-23 14:30:00|3771.5|3771|3775.62|3775.12|3775.62|3775.24|3771.32|3770.82|1686
1758638100000|2025-09-23 14:35:00|3775.39|3774.89|3774.43|3773.93|3775.6|3775.19|3771.35|3771.01|1470
1758638400000|2025-09-23 14:40:00|3774.44|3773.94|3773.77|3773.27|3774.77|3774.27|3771.42|3771.12|1145
1758638700000|2025-09-23 14:45:00|3773.39|3773.09|3773.9|3773.4|3774.5|3774|3771.18|3770.88|1104
1758639000000|2025-09-23 14:50:00|3773.83|3773.33|3774.19|3773.69|3775.78|3775.28|3772.73|3772.33|1112
1758639300000|2025-09-23 14:55:00|3774.21|3773.71|3774.37|3774.07|3775.54|3775.17|3773.23|3772.93|1123
1758639600000|2025-09-23 15:00:00|3774.44|3774.14|3774.43|3773.93|3775.17|3774.74|3773.18|3772.69|991
1758639900000|2025-09-23 15:05:00|3774.44|3773.94|3775.99|3775.69|3776.32|3775.98|3773.23|3772.73|997
1758640200000|2025-09-23 15:10:00|3776.05|3775.75|3779.31|3779.01|3779.8|3779.43|3775.82|3775.52|1311
1758640500000|2025-09-23 15:15:00|3779.33|3779.03|3780.09|3779.59|3780.8|3780.35|3778.58|3778.14|1072
1758640800000|2025-09-23 15:20:00|3779.99|3779.49|3778.34|3777.84|3780.02|3779.52|3777.77|3777.43|941
1758641100000|2025-09-23 15:25:00|3778.31|3777.81|3780.76|3780.26|3780.78|3780.28|3777.52|3777.22|791
1758641400000|2025-09-23 15:30:00|3780.8|3780.3|3779.18|3778.68|3782.43|3781.93|3779.04|3778.54|1013
1758641700000|2025-09-23 15:35:00|3779.23|3778.73|3779.72|3779.22|3780.65|3780.15|3779.03|3778.53|597
1758642000000|2025-09-23 15:40:00|3779.77|3779.27|3779.3|3778.8|3780.99|3780.49|3778.92|3778.48|676
1758642300000|2025-09-23 15:45:00|3779.29|3778.79|3777.18|3776.88|3779.82|3779.32|3776.23|3775.93|803
1758642600000|2025-09-23 15:50:00|3777.37|3777.07|3776.15|3775.85|3778.41|3778.02|3775.71|3775.41|931
1758642900000|2025-09-23 15:55:00|3776.35|3775.9|3779.7|3779.4|3780.05|3779.57|3775.42|3774.96|817
1758643200000|2025-09-23 16:00:00|3779.94|3779.64|3779.83|3779.53|3780.4|3780.1|3778.91|3778.48|771
1758643500000|2025-09-23 16:05:00|3779.84|3779.54|3778.79|3778.49|3780.18|3779.84|3777.86|3777.56|655
1758643800000|2025-09-23 16:10:00|3778.73|3778.43|3774.91|3774.41|3779.37|3779.07|3773.97|3773.61|1200
1758644100000|2025-09-23 16:15:00|3774.89|3774.39|3777.24|3776.74|3777.51|3777.1|3773.67|3773.28|1085
1758644400000|2025-09-23 16:20:00|3777.25|3776.75|3777.95|3777.45|3780.2|3779.9|3777.18|3776.68|1008
1758644700000|2025-09-23 16:25:00|3777.94|3777.44|3775.66|3775.36|3778.39|3777.92|3774.7|3774.27|939
1758645000000|2025-09-23 16:30:00|3775.75|3775.25|3777.31|3776.81|3778.38|3777.98|3774.8|3774.45|902
1758645300000|2025-09-23 16:35:00|3777.08|3776.58|3772.44|3772.14|3777.08|3776.58|3765.69|3763.25|2112
1758645600000|2025-09-23 16:40:00|3772.46|3772.16|3774.25|3773.95|3775.15|3774.65|3770.07|3769.77|1511
1758645900000|2025-09-23 16:45:00|3774.21|3773.91|3776.58|3776.08|3777.52|3777.02|3773.88|3773.39|1447
1758646200000|2025-09-23 16:50:00|3776.38|3775.88|3781.62|3781.12|3782.25|3781.95|3776.26|3775.76|1557
1758646500000|2025-09-23 16:55:00|3781.61|3781.11|3779.56|3779.06|3782.45|3781.95|3778.54|3778.04|1201
1758646800000|2025-09-23 17:00:00|3779.63|3779.13|3779.85|3779.35|3781.26|3780.76|3779.55|3779.05|1033
1758647100000|2025-09-23 17:05:00|3779.86|3779.36|3781.17|3780.67|3781.64|3781.14|3779.5|3779.13|924
1758647400000|2025-09-23 17:10:00|3781.18|3780.68|3781.53|3781.03|3782.31|3781.84|3780.99|3780.49|839
1758647700000|2025-09-23 17:15:00|3781.55|3781.05|3780.38|3779.88|3782.11|3781.72|3780.01|3779.6|835
1758648000000|2025-09-23 17:20:00|3780.33|3779.83|3784.32|3783.82|3784.32|3783.82|3780.07|3779.57|1010
1758648300000|2025-09-23 17:25:00|3784.27|3783.77|3782.53|3782.23|3785.97|3785.6|3782.26|3781.96|1224
1758648600000|2025-09-23 17:30:00|3782.69|3782.39|3777.93|3777.63|3783.49|3782.99|3777.38|3777|1232
1758648900000|2025-09-23 17:35:00|3777.94|3777.64|3779.85|3779.35|3780.99|3780.59|3777.6|3777.3|1157
1758649200000|2025-09-23 17:40:00|3779.8|3779.3|3778.25|3777.75|3781.29|3780.84|3777.83|3777.53|896
1758649500000|2025-09-23 17:45:00|3778.58|3778.08|3780.82|3780.32|3781.05|3780.55|3778.58|3778.08|888
1758649800000|2025-09-23 17:50:00|3780.79|3780.29|3777.37|3777.07|3781.21|3780.71|3777.24|3776.74|774
1758650100000|2025-09-23 17:55:00|3777.34|3777.04|3777.74|3777.24|3778.1|3777.6|3775.94|3775.44|752
1758650400000|2025-09-23 18:00:00|3777.72|3777.42|3779.35|3778.85|3779.99|3779.51|3777.1|3776.71|856
1758650700000|2025-09-23 18:05:00|3779.14|3778.84|3780.07|3779.57|3781.95|3781.45|3779.14|3778.69|890
1758651000000|2025-09-23 18:10:00|3780.02|3779.52|3778.07|3777.57|3780.53|3780.07|3777.52|3777.13|616
1758651300000|2025-09-23 18:15:00|3778.23|3777.73|3779.45|3778.95|3779.63|3779.14|3778.02|3777.63|479
1758651600000|2025-09-23 18:20:00|3779.23|3778.93|3778.8|3778.5|3779.88|3779.39|3778.11|3777.64|725
1758651900000|2025-09-23 18:25:00|3778.88|3778.58|3778.92|3778.62|3779.36|3779.02|3778.32|3777.82|658
1758652200000|2025-09-23 18:30:00|3778.89|3778.59|3778.67|3778.17|3780.2|3779.84|3777.6|3777.1|680
1758652500000|2025-09-23 18:35:00|3778.7|3778.2|3778.76|3778.26|3779.86|3779.56|3777.98|3777.68|618
1758652800000|2025-09-23 18:40:00|3778.83|3778.33|3780.59|3780.09|3781.38|3780.98|3778.38|3777.99|590
1758653100000|2025-09-23 18:45:00|3780.9|3780.4|3778.96|3778.46|3780.95|3780.52|3778.14|3777.84|710
1758653400000|2025-09-23 18:50:00|3778.79|3778.29|3768.39|3768.09|3779.09|3778.59|3768.34|3765.23|1187
1758653700000|2025-09-23 18:55:00|3768.28|3767.98|3757.3|3756.8|3769.33|3768.83|3756.34|3755.93|2083
1758654000000|2025-09-23 19:00:00|3757.26|3756.76|3762.33|3761.83|3765.9|3765.4|3755.74|3755.24|1752
1758654300000|2025-09-23 19:05:00|3762.24|3761.74|3758.42|3757.92|3762.54|3762.04|3757.03|3756.61|1483
1758654600000|2025-09-23 19:10:00|3758.47|3757.97|3757.63|3757.13|3760.07|3759.57|3755.59|3755.29|1241
1758654900000|2025-09-23 19:15:00|3757.94|3757.44|3753.33|3752.83|3758.32|3757.9|3752.15|3751.65|1584
1758655200000|2025-09-23 19:20:00|3753.45|3752.95|3754.87|3754.37|3755.96|3755.46|3753.24|3752.74|975
1758655500000|2025-09-23 19:25:00|3754.89|3754.39|3759.19|3758.69|3760.4|3759.9|3754.7|3754.2|872
1758655800000|2025-09-23 19:30:00|3759.22|3758.72|3762.01|3761.51|3762.07|3761.57|3758.91|3758.41|745
1758656100000|2025-09-23 19:35:00|3762.06|3761.56|3765.45|3764.95|3765.47|3764.97|3761.81|3761.43|1002
1758656400000|2025-09-23 19:40:00|3765.43|3764.93|3765.72|3765.22|3766.88|3766.38|3763.7|3763.2|986
1758656700000|2025-09-23 19:45:00|3765.57|3765.07|3765.33|3764.83|3767|3766.5|3764.08|3763.71|826
1758657000000|2025-09-23 19:50:00|3765.38|3764.88|3768.34|3768.04|3768.4|3768.04|3765|3764.5|1002
1758657300000|2025-09-23 19:55:00|3768.08|3767.78|3764.52|3764.02|3768.29|3767.99|3764.29|3763.79|992
1758657600000|2025-09-23 20:00:00|3764.5|3764|3766.03|3765.73|3766.45|3765.95|3764.42|3764|413
1758657900000|2025-09-23 20:05:00|3766.14|3765.64|3765.11|3764.61|3767.84|3767.43|3764.54|3764.11|573
1758658200000|2025-09-23 20:10:00|3765.09|3764.59|3765.53|3765.03|3765.91|3765.41|3763.96|3763.46|444
1758658500000|2025-09-23 20:15:00|3765.43|3764.93|3763.81|3763.31|3765.79|3765.4|3763.67|3763.17|372
1758658800000|2025-09-23 20:20:00|3763.86|3763.36|3764.87|3764.37|3765.39|3764.96|3763.83|3763.36|344
1758659100000|2025-09-23 20:25:00|3764.82|3764.32|3765.64|3765.14|3765.82|3765.32|3764.35|3763.91|192
1758659400000|2025-09-23 20:30:00|3765.63|3765.13|3766.46|3765.96|3766.91|3766.5|3765.2|3764.9|267
1758659700000|2025-09-23 20:35:00|3766.27|3765.97|3764.24|3763.94|3766.27|3765.97|3764.16|3763.84|242
1758660000000|2025-09-23 20:40:00|3764.21|3763.91|3764.46|3763.96|3764.7|3764.2|3763.74|3763.24|192
1758660300000|2025-09-23 20:45:00|3764.45|3763.95|3763.93|3763.63|3764.56|3764.21|3763.56|3763.26|178
1758660600000|2025-09-23 20:50:00|3763.96|3763.66|3763.74|3763.44|3764.27|3763.97|3762.67|3762.28|417
1758660900000|2025-09-23 20:55:00|3763.72|3763.42|3764.73|3764.23|3764.94|3764.64|3763.72|3763.24|334
1758664800000|2025-09-23 22:00:00|3766.69|3766.19|3765.5|3765|3767.83|3767.33|3765.5|3765|221
1758665100000|2025-09-23 22:05:00|3765.6|3765.1|3765.57|3765.07|3766.51|3766.01|3765.42|3764.96|216
1758665400000|2025-09-23 22:10:00|3765.71|3765.21|3764.65|3764.15|3766.01|3765.51|3764.65|3764.15|205
1758665700000|2025-09-23 22:15:00|3764.58|3764.08|3764.46|3763.96|3765.16|3764.66|3764.07|3763.57|151
1758666000000|2025-09-23 22:20:00|3764.56|3764.06|3763.54|3763.04|3764.95|3764.45|3763|3762.5|203
1758666300000|2025-09-23 22:25:00|3763.58|3763.08|3762.22|3761.72|3763.6|3763.1|3761.91|3761.41|203
1758666600000|2025-09-23 22:30:00|3762.61|3762.31|3764.45|3763.95|3764.63|3764.13|3762.61|3762.22|176
1758666900000|2025-09-23 22:35:00|3764.42|3763.92|3765.7|3765.2|3767.25|3766.75|3764.01|3763.71|252
1758667200000|2025-09-23 22:40:00|3765.76|3765.26|3765.82|3765.32|3766.73|3766.23|3765.51|3765.09|159
1758667500000|2025-09-23 22:45:00|3765.77|3765.27|3765.72|3765.22|3766.58|3766.08|3765.58|3765.08|101
1758667800000|2025-09-23 22:50:00|3765.69|3765.19|3766.28|3765.78|3766.28|3765.78|3765.01|3764.52|86
1758668100000|2025-09-23 22:55:00|3766.29|3765.79|3765.65|3765.15|3766.33|3765.83|3765.29|3764.79|89
1758668400000|2025-09-23 23:00:00|3765.63|3765.13|3767.54|3767.04|3767.58|3767.09|3765.32|3764.82|246
1758668700000|2025-09-23 23:05:00|3767.55|3767.05|3769|3768.5|3769.44|3768.94|3767.02|3766.72|268
1758669000000|2025-09-23 23:10:00|3768.95|3768.45|3769.21|3768.71|3770.74|3770.24|3768.7|3768.2|340
1758669300000|2025-09-23 23:15:00|3769.2|3768.7|3768.94|3768.44|3769.87|3769.37|3767.62|3767.17|231
1758669600000|2025-09-23 23:20:00|3768.84|3768.34|3768.83|3768.33|3769.2|3768.7|3767.8|3767.3|181
1758669900000|2025-09-23 23:25:00|3768.78|3768.28|3770.09|3769.59|3770.18|3769.68|3767.4|3766.9|222
1758670200000|2025-09-23 23:30:00|3770.04|3769.54|3765.91|3765.41|3770.16|3769.66|3765.73|3765.23|278
1758670500000|2025-09-23 23:35:00|3765.83|3765.33|3762.41|3761.91|3766.38|3765.88|3762.26|3761.76|521
1758670800000|2025-09-23 23:40:00|3762.36|3761.86|3764.11|3763.61|3764.38|3763.88|3762.23|3761.73|354
1758671100000|2025-09-23 23:45:00|3764.09|3763.59|3763.54|3763.24|3764.45|3763.96|3762.27|3761.85|369
1758671400000|2025-09-23 23:50:00|3763.47|3763.17|3762.64|3762.14|3764.18|3763.71|3762.36|3761.86|266
1758671700000|2025-09-23 23:55:00|3762.7|3762.2|3764.18|3763.68|3764.45|3763.95|3762.45|3761.95|260
1758672000000|2025-09-24 00:00:00|3764.26|3763.96|3761.24|3760.94|3765.52|3765.02|3761.01|3760.51|686
1758672300000|2025-09-24 00:05:00|3761.14|3760.84|3760.32|3759.82|3761.98|3761.48|3759.14|3758.64|657
1758672600000|2025-09-24 00:10:00|3760.22|3759.72|3759.43|3758.93|3760.82|3760.32|3758.97|3758.47|434
1758672900000|2025-09-24 00:15:00|3759.53|3759.03|3759.95|3759.45|3761.11|3760.61|3759.16|3758.66|431
1758673200000|2025-09-24 00:20:00|3759.9|3759.4|3765.27|3764.77|3765.72|3765.22|3759.9|3759.4|504
1758673500000|2025-09-24 00:25:00|3765.21|3764.71|3764.16|3763.66|3765.5|3765.07|3762.91|3762.41|409
1758673800000|2025-09-24 00:30:00|3764.14|3763.64|3763.27|3762.77|3765.27|3764.77|3762.61|3762.31|421
1758674100000|2025-09-24 00:35:00|3763.23|3762.73|3763.2|3762.7|3764.03|3763.53|3762.59|3762.24|364
1758674400000|2025-09-24 00:40:00|3763.23|3762.73|3763.2|3762.9|3764.97|3764.47|3762.08|3761.58|393
1758674700000|2025-09-24 00:45:00|3763.18|3762.88|3762.64|3762.34|3763.61|3763.31|3761.74|3761.4|405
1758675000000|2025-09-24 00:50:00|3762.63|3762.33|3763.92|3763.62|3764.66|3764.17|3762.15|3761.69|323
1758675300000|2025-09-24 00:55:00|3764.04|3763.54|3765.75|3765.25|3765.98|3765.49|3763.84|3763.5|402
1758675600000|2025-09-24 01:00:00|3765.77|3765.27|3764.51|3764.21|3767.26|3766.96|3762.22|3761.92|1074
1758675900000|2025-09-24 01:05:00|3764.34|3764.04|3767.71|3767.41|3768.52|3768.02|3764.17|3763.77|912
1758676200000|2025-09-24 01:10:00|3767.64|3767.34|3763.92|3763.42|3772.13|3771.63|3763.14|3762.64|1202
1758676500000|2025-09-24 01:15:00|3764.07|3763.57|3763.15|3762.65|3765.07|3764.57|3761.14|3760.73|1126
1758676800000|2025-09-24 01:20:00|3763.1|3762.6|3759.89|3759.39|3763.75|3763.25|3759.42|3758.92|975
1758677100000|2025-09-24 01:25:00|3759.94|3759.44|3759.49|3758.99|3761.54|3761.04|3758.93|3758.43|832
1758677400000|2025-09-24 01:30:00|3759.5|3759|3758.73|3758.43|3761.16|3760.66|3757.52|3757.02|872
1758677700000|2025-09-24 01:35:00|3758.83|3758.33|3760.15|3759.65|3760.62|3760.19|3757.63|3757.13|811
1758678000000|2025-09-24 01:40:00|3760.11|3759.61|3760.57|3760.07|3761.27|3760.77|3759.29|3758.79|655
1758678300000|2025-09-24 01:45:00|3760.42|3759.92|3756.37|3756.07|3761.24|3760.74|3756.28|3755.84|705
1758678600000|2025-09-24 01:50:00|3756.36|3756.06|3758.63|3758.13|3758.67|3758.17|3755.13|3754.68|746
1758678900000|2025-09-24 01:55:00|3758.58|3758.08|3756.73|3756.23|3760.14|3759.75|3756.63|3756.13|544
1758679200000|2025-09-24 02:00:00|3756.64|3756.14|3756.15|3755.65|3757.52|3757.02|3755.09|3754.59|656
1758679500000|2025-09-24 02:05:00|3756.09|3755.59|3754.81|3754.31|3756.67|3756.17|3753.83|3753.33|676
1758679800000|2025-09-24 02:10:00|3754.76|3754.26|3754.09|3753.59|3756.56|3756.08|3753.99|3753.49|523
1758680100000|2025-09-24 02:15:00|3754.14|3753.64|3754.8|3754.3|3756.05|3755.55|3752.98|3752.63|523
1758680400000|2025-09-24 02:20:00|3754.79|3754.29|3753.92|3753.42|3755.1|3754.6|3752.71|3752.3|410
1758680700000|2025-09-24 02:25:00|3753.85|3753.35|3753.31|3752.81|3754.38|3753.88|3752.46|3751.96|427
1758681000000|2025-09-24 02:30:00|3753.32|3752.82|3751.34|3750.84|3753.95|3753.45|3751.13|3750.63|696
1758681300000|2025-09-24 02:35:00|3751.39|3750.89|3754.05|3753.75|3754.79|3754.29|3751.16|3750.66|732
1758681600000|2025-09-24 02:40:00|3754.12|3753.82|3755.51|3755.21|3756.24|3755.94|3753.92|3753.42|613
1758681900000|2025-09-24 02:45:00|3755.46|3755.16|3754.62|3754.12|3757.36|3756.91|3754.27|3753.93|561
1758682200000|2025-09-24 02:50:00|3754.51|3754.01|3758.75|3758.45|3759.48|3759.14|3754.26|3753.76|667
1758682500000|2025-09-24 02:55:00|3758.72|3758.42|3757.67|3757.17|3759.7|3759.36|3756.81|3756.31|804
1758682800000|2025-09-24 03:00:00|3757.63|3757.13|3754.68|3754.18|3758.09|3757.59|3754.61|3754.11|599
1758683100000|2025-09-24 03:05:00|3754.69|3754.19|3756.23|3755.73|3756.68|3756.18|3752.51|3752.01|916
1758683400000|2025-09-24 03:10:00|3756.28|3755.78|3757.91|3757.41|3758.78|3758.29|3756.28|3755.78|699
1758683700000|2025-09-24 03:15:00|3757.85|3757.35|3761.26|3760.76|3761.26|3760.76|3757.17|3756.67|649
1758684000000|2025-09-24 03:20:00|3761.28|3760.78|3760.92|3760.62|3761.59|3761.09|3759.03|3758.55|541
1758684300000|2025-09-24 03:25:00|3760.96|3760.46|3761.35|3760.85|3762.06|3761.56|3760.56|3760.06|438
1758684600000|2025-09-24 03:30:00|3761.36|3760.86|3763.8|3763.3|3764.22|3763.72|3760.56|3760.21|514
1758684900000|2025-09-24 03:35:00|3763.76|3763.26|3763.71|3763.21|3764.55|3764.12|3763.07|3762.57|493
1758685200000|2025-09-24 03:40:00|3763.69|3763.39|3764.72|3764.22|3765.83|3765.4|3763.55|3763.07|489
1758685500000|2025-09-24 03:45:00|3764.65|3764.15|3764.15|3763.85|3765.88|3765.38|3763.68|3763.2|582
1758685800000|2025-09-24 03:50:00|3764.06|3763.76|3764.79|3764.29|3765.6|3765.1|3763.83|3763.33|288
1758686100000|2025-09-24 03:55:00|3765.13|3764.63|3765.57|3765.07|3766.66|3766.32|3764.73|3764.23|349
1758686400000|2025-09-24 04:00:00|3765.53|3765.03|3766.79|3766.29|3767|3766.58|3765.53|3765.03|651
1758686700000|2025-09-24 04:05:00|3766.85|3766.35|3766.91|3766.61|3767.1|3766.62|3766.09|3765.59|218
1758687000000|2025-09-24 04:10:00|3766.92|3766.62|3766.99|3766.49|3767.4|3766.9|3766.29|3765.79|199
1758687300000|2025-09-24 04:15:00|3766.94|3766.44|3765.94|3765.44|3767.91|3767.41|3765.44|3764.98|412
1758687600000|2025-09-24 04:20:00|3765.98|3765.48|3763.89|3763.59|3766.65|3766.15|3763.24|3762.74|603
1758687900000|2025-09-24 04:25:00|3764|3763.7|3765.08|3764.78|3765.29|3764.99|3764|3763.7|326
1758688200000|2025-09-24 04:30:00|3765.13|3764.63|3766.57|3766.27|3767.16|3766.66|3764.83|3764.33|344
1758688500000|2025-09-24 04:35:00|3766.55|3766.25|3768.04|3767.74|3768.41|3767.91|3765.99|3765.49|391
1758688800000|2025-09-24 04:40:00|3768.06|3767.76|3768.23|3767.73|3768.64|3768.14|3767.03|3766.73|340
1758689100000|2025-09-24 04:45:00|3768.26|3767.76|3767.28|3766.78|3768.26|3767.76|3766.94|3766.44|340
1758689400000|2025-09-24 04:50:00|3767.29|3766.79|3768.02|3767.52|3768.08|3767.58|3766.9|3766.4|235
1758689700000|2025-09-24 04:55:00|3768.04|3767.54|3768.28|3767.78|3768.74|3768.24|3767.71|3767.21|216
1758690000000|2025-09-24 05:00:00|3768.27|3767.77|3768.95|3768.45|3770.43|3770.13|3768.26|3767.76|562
1758690300000|2025-09-24 05:05:00|3769.03|3768.53|3770.2|3769.7|3770.41|3769.91|3768.08|3767.6|348
1758690600000|2025-09-24 05:10:00|3770.35|3770.05|3770.86|3770.56|3771.7|3771.2|3769.65|3769.26|448
1758690900000|2025-09-24 05:15:00|3770.83|3770.53|3771.15|3770.65|3771.65|3771.21|3769.63|3769.13|549
1758691200000|2025-09-24 05:20:00|3771.06|3770.56|3772.62|3772.12|3773.59|3773.09|3771.03|3770.56|520
1758691500000|2025-09-24 05:25:00|3772.54|3772.04|3772.8|3772.3|3773.94|3773.46|3772.38|3771.95|532
1758691800000|2025-09-24 05:30:00|3772.81|3772.31|3773.68|3773.18|3774.09|3773.59|3771.56|3771.06|709
1758692100000|2025-09-24 05:35:00|3773.52|3773.22|3777.26|3776.96|3777.48|3776.98|3773.14|3772.77|1054
1758692400000|2025-09-24 05:40:00|3777.25|3776.95|3774.98|3774.48|3777.25|3776.95|3774.4|3774.06|885
1758692700000|2025-09-24 05:45:00|3774.99|3774.49|3773.08|3772.58|3776.03|3775.53|3772.95|3772.45|629
1758693000000|2025-09-24 05:50:00|3773.09|3772.59|3776.3|3776|3776.37|3776.07|3772.67|3772.17|731
1758693300000|2025-09-24 05:55:00|3776.31|3776.01|3775.13|3774.63|3776.6|3776.1|3774.51|3774.01|543
1758693600000|2025-09-24 06:00:00|3775.24|3774.74|3775.32|3774.82|3776.56|3776.06|3773.22|3772.72|686
1758693900000|2025-09-24 06:05:00|3775.41|3774.91|3775.88|3775.58|3776.33|3775.89|3773.16|3772.66|574
1758694200000|2025-09-24 06:10:00|3775.82|3775.52|3773.48|3772.98|3775.91|3775.56|3772.29|3771.92|684
1758694500000|2025-09-24 06:15:00|3773.43|3772.93|3775.32|3774.82|3775.4|3774.99|3773.42|3772.92|538
1758694800000|2025-09-24 06:20:00|3775.2|3774.9|3774.55|3774.05|3775.66|3775.26|3773.5|3773|556
1758695100000|2025-09-24 06:25:00|3774.52|3774.02|3771.59|3771.29|3774.53|3774.03|3769.32|3768.91|905
1758695400000|2025-09-24 06:30:00|3771.63|3771.33|3772.31|3771.81|3773.22|3772.72|3770.26|3769.83|874
1758695700000|2025-09-24 06:35:00|3772.33|3771.83|3772.69|3772.39|3773.44|3772.97|3771.35|3770.85|579
1758696000000|2025-09-24 06:40:00|3772.66|3772.36|3772.14|3771.84|3773.72|3773.22|3771.94|3771.44|556
1758696300000|2025-09-24 06:45:00|3772.16|3771.86|3774.55|3774.05|3774.74|3774.43|3771.99|3771.49|530
1758696600000|2025-09-24 06:50:00|3774.46|3773.96|3774.26|3773.96|3775.22|3774.89|3774.12|3773.64|480
1758696900000|2025-09-24 06:55:00|3774.08|3773.78|3771.57|3771.27|3774.43|3773.97|3771.36|3771.06|680
1758697200000|2025-09-24 07:00:00|3771.81|3771.51|3775.49|3775.19|3776.09|3775.59|3770.95|3770.57|962
1758697500000|2025-09-24 07:05:00|3775.53|3775.23|3775.71|3775.21|3776.38|3775.88|3773.93|3773.43|953
1758697800000|2025-09-24 07:10:00|3775.69|3775.19|3773.24|3772.94|3775.78|3775.28|3773.16|3772.66|679
1758698100000|2025-09-24 07:15:00|3773.21|3772.91|3775.67|3775.37|3775.81|3775.39|3772.74|3772.26|607
1758698400000|2025-09-24 07:20:00|3775.81|3775.51|3775.86|3775.56|3777.56|3777.06|3775.42|3775.12|740
1758698700000|2025-09-24 07:25:00|3775.83|3775.53|3775.46|3775.16|3776.22|3775.79|3774.38|3774.04|534
1758699000000|2025-09-24 07:30:00|3775.5|3775.2|3776.47|3775.97|3777.18|3776.68|3774.31|3774.01|783
1758699300000|2025-09-24 07:35:00|3776.4|3775.9|3778.28|3777.78|3778.74|3778.42|3776.28|3775.9|677
1758699600000|2025-09-24 07:40:00|3778.5|3778|3777.73|3777.43|3779.64|3779.14|3777.61|3777.19|771
1758699900000|2025-09-24 07:45:00|3777.76|3777.46|3778.11|3777.81|3778.43|3778.07|3776.56|3776.26|748
1758700200000|2025-09-24 07:50:00|3777.94|3777.64|3777.11|3776.81|3778.15|3777.85|3776.38|3776.08|476
1758700500000|2025-09-24 07:55:00|3777.15|3776.85|3777.91|3777.41|3777.93|3777.53|3776.85|3776.47|408
1758700800000|2025-09-24 08:00:00|3777.79|3777.49|3776.02|3775.52|3778.12|3777.82|3774.64|3774.34|797
1758701100000|2025-09-24 08:05:00|3775.96|3775.46|3775.51|3775.01|3776.78|3776.48|3775.01|3774.51|543
1758701400000|2025-09-24 08:10:00|3775.52|3775.02|3772.89|3772.39|3775.52|3775.02|3772.05|3771.68|696
1758701700000|2025-09-24 08:15:00|3772.92|3772.42|3773.53|3773.23|3773.78|3773.41|3771.91|3771.59|644
1758702000000|2025-09-24 08:20:00|3773.65|3773.15|3773.06|3772.76|3775.05|3774.55|3772.8|3772.45|638
1758702300000|2025-09-24 08:25:00|3772.94|3772.64|3770.73|3770.43|3773.18|3772.77|3770.63|3770.31|689
1758702600000|2025-09-24 08:30:00|3770.7|3770.4|3771.15|3770.65|3772.17|3771.67|3770.02|3769.65|647
1758702900000|2025-09-24 08:35:00|3771.1|3770.6|3770.7|3770.2|3771.58|3771.13|3769.78|3769.37|628
1758703200000|2025-09-24 08:40:00|3770.72|3770.22|3769.58|3769.28|3770.73|3770.23|3768.63|3768.24|532
1758703500000|2025-09-24 08:45:00|3769.77|3769.27|3767.72|3767.42|3771.55|3771.05|3767.5|3767.2|584
1758703800000|2025-09-24 08:50:00|3767.71|3767.41|3769.86|3769.36|3770.25|3769.76|3767.36|3767.06|553
1758704100000|2025-09-24 08:55:00|3769.83|3769.33|3770.47|3770.17|3771.44|3770.97|3769.6|3769.3|499
1758704400000|2025-09-24 09:00:00|3770.39|3770.09|3770.84|3770.54|3771.85|3771.35|3770.14|3769.84|464
1758704700000|2025-09-24 09:05:00|3771.01|3770.51|3771.19|3770.69|3772.2|3771.81|3770.39|3769.89|526
1758705000000|2025-09-24 09:10:00|3770.99|3770.89|3769.89|3769.39|3771.31|3770.89|3769.73|3769.23|493
1758705300000|2025-09-24 09:15:00|3769.92|3769.42|3770.49|3769.99|3770.49|3769.99|3769.35|3769.04|430
1758705600000|2025-09-24 09:20:00|3770.3|3770|3769.21|3768.91|3770.75|3770.34|3768.88|3768.58|569
1758705900000|2025-09-24 09:25:00|3769.19|3768.89|3767.98|3767.48|3769.52|3769.03|3767.35|3767.05|641
1758706200000|2025-09-24 09:30:00|3768.25|3767.75|3767.69|3767.19|3770.06|3769.58|3766.61|3766.31|620
1758706500000|2025-09-24 09:35:00|3767.71|3767.21|3766.57|3766.27|3768.53|3768.1|3766.43|3765.93|583
1758706800000|2025-09-24 09:40:00|3766.58|3766.28|3768.32|3767.82|3768.69|3768.39|3763.64|3763.14|975
1758707100000|2025-09-24 09:45:00|3768.28|3767.78|3767.95|3767.45|3768.83|3768.39|3767.41|3766.91|433
1758707400000|2025-09-24 09:50:00|3767.6|3767.1|3768.35|3767.85|3769.5|3769|3767.55|3767.08|505
1758707700000|2025-09-24 09:55:00|3768.3|3767.8|3768.91|3768.61|3769.03|3768.73|3767.26|3766.9|383
1758708000000|2025-09-24 10:00:00|3768.88|3768.58|3767.07|3766.57|3769.28|3768.78|3766.73|3766.28|412
1758708300000|2025-09-24 10:05:00|3767|3766.5|3765.16|3764.66|3767.1|3766.65|3764.57|3764.27|497
1758708600000|2025-09-24 10:10:00|3764.81|3764.51|3765.38|3765.08|3765.71|3765.29|3764.21|3763.91|434
1758708900000|2025-09-24 10:15:00|3765.36|3765.06|3763.65|3763.15|3766.13|3765.68|3763.35|3762.94|496
1758709200000|2025-09-24 10:20:00|3763.57|3763.07|3762.33|3761.83|3764.02|3763.58|3761.65|3761.15|743
1758709500000|2025-09-24 10:25:00|3762.36|3761.86|3764.52|3764.22|3764.52|3764.22|3759.93|3759.43|1009
1758709800000|2025-09-24 10:30:00|3764.41|3764.11|3764.81|3764.31|3765.91|3765.61|3764.3|3764|628
1758710100000|2025-09-24 10:35:00|3764.71|3764.21|3765.1|3764.6|3765.24|3764.81|3763.87|3763.37|433
1758710400000|2025-09-24 10:40:00|3764.83|3764.53|3763.38|3762.88|3765.1|3764.74|3762.03|3761.53|455
1758710700000|2025-09-24 10:45:00|3763.37|3762.87|3761.2|3760.9|3764.01|3763.71|3760.76|3760.42|511
1758711000000|2025-09-24 10:50:00|3761.23|3760.93|3761.32|3760.82|3762.14|3761.66|3760.43|3760.13|555
1758711300000|2025-09-24 10:55:00|3761.15|3760.85|3762.42|3761.92|3762.62|3762.12|3760.22|3759.92|491
1758711600000|2025-09-24 11:00:00|3762.49|3761.99|3763.45|3762.95|3763.56|3763.1|3761.37|3761.07|450
1758711900000|2025-09-24 11:05:00|3763.4|3762.9|3760.33|3760.03|3764.16|3763.86|3760.19|3759.86|563
1758712200000|2025-09-24 11:10:00|3760.11|3759.81|3763.27|3762.97|3763.56|3763.26|3759.75|3759.4|686
1758712500000|2025-09-24 11:15:00|3763.25|3762.95|3764.41|3764.11|3766.16|3765.68|3763.19|3762.89|806
1758712800000|2025-09-24 11:20:00|3764.42|3764.12|3765.02|3764.72|3766.21|3765.91|3764.04|3763.63|502
1758713100000|2025-09-24 11:25:00|3764.98|3764.68|3765.57|3765.27|3766.13|3765.83|3764.87|3764.57|439
1758713400000|2025-09-24 11:30:00|3765.54|3765.24|3767.11|3766.61|3767.26|3766.83|3764.34|3764.04|627
1758713700000|2025-09-24 11:35:00|3767.02|3766.52|3768.21|3767.91|3769.3|3768.84|3766.67|3766.37|842
1758714000000|2025-09-24 11:40:00|3768.24|3767.74|3768.77|3768.27|3769.1|3768.6|3767.62|3767.32|482
1758714300000|2025-09-24 11:45:00|3768.78|3768.28|3768.52|3768.22|3769.35|3769.01|3768.37|3768.05|554
1758714600000|2025-09-24 11:50:00|3768.54|3768.24|3768.83|3768.33|3770.05|3769.57|3768.43|3767.93|535
1758714900000|2025-09-24 11:55:00|3769|3768.5|3769.23|3768.93|3769.68|3769.23|3767.81|3767.39|533
1758715200000|2025-09-24 12:00:00|3769.36|3768.86|3769.36|3768.86|3771.53|3771.05|3768.91|3768.41|860
1758715500000|2025-09-24 12:05:00|3769.35|3768.85|3767.8|3767.5|3769.69|3769.39|3767.49|3767.08|626
1758715800000|2025-09-24 12:10:00|3767.77|3767.47|3766.63|3766.33|3769.13|3768.63|3765.62|3765.32|643
1758716100000|2025-09-24 12:15:00|3766.86|3766.56|3770.91|3770.61|3771.51|3771.01|3766.49|3766.19|847
1758716400000|2025-09-24 12:20:00|3770.85|3770.55|3766.55|3766.25|3771.76|3771.26|3765.16|3764.66|1350
1758716700000|2025-09-24 12:25:00|3766.62|3766.12|3767.94|3767.44|3768.51|3768.12|3766.08|3765.66|1051
1758717000000|2025-09-24 12:30:00|3767.24|3766.94|3765.97|3765.67|3767.96|3767.51|3765.31|3765.01|903
1758717300000|2025-09-24 12:35:00|3765.91|3765.61|3765.3|3765|3767.64|3767.18|3764.07|3763.77|985
1758717600000|2025-09-24 12:40:00|3765.23|3764.93|3765.63|3765.33|3766.56|3766.26|3764.34|3764.04|754
1758717900000|2025-09-24 12:45:00|3765.68|3765.38|3768.97|3768.47|3769.09|3768.65|3765.17|3764.79|753
1758718200000|2025-09-24 12:50:00|3768.98|3768.48|3767.06|3766.76|3770.38|3769.88|3766.82|3766.52|988
1758718500000|2025-09-24 12:55:00|3767.07|3766.77|3768.53|3768.03|3770.19|3769.69|3766.62|3766.32|933
1758718800000|2025-09-24 13:00:00|3768.32|3768.02|3767.97|3767.67|3769.76|3769.46|3767.09|3766.73|974
1758719100000|2025-09-24 13:05:00|3768.07|3767.77|3770.01|3769.71|3770.92|3770.61|3767.99|3767.69|862
1758719400000|2025-09-24 13:10:00|3770.05|3769.75|3771.99|3771.69|3772.11|3771.81|3768.18|3767.76|812
1758719700000|2025-09-24 13:15:00|3771.89|3771.59|3770.4|3770.1|3771.91|3771.61|3769.5|3769.2|900
1758720000000|2025-09-24 13:20:00|3770.36|3770.06|3770.99|3770.69|3773.4|3772.99|3770.22|3769.92|1086
1758720300000|2025-09-24 13:25:00|3770.98|3770.68|3767.79|3767.49|3771.56|3771.13|3767.56|3767.26|798
1758720600000|2025-09-24 13:30:00|3767.8|3767.5|3763.41|3763.11|3768.62|3768.32|3763.22|3762.92|1856
1758720900000|2025-09-24 13:35:00|3763.27|3762.97|3765.46|3764.96|3766.13|3765.83|3761.68|3761.31|1671
1758721200000|2025-09-24 13:40:00|3765.48|3764.98|3763.05|3762.75|3766.57|3766.22|3761.4|3760.97|1629
1758721500000|2025-09-24 13:45:00|3763|3762.7|3761.41|3760.91|3763.56|3763.21|3759.41|3759.06|1704
1758721800000|2025-09-24 13:50:00|3761.44|3760.94|3764.05|3763.55|3765.91|3765.61|3760.97|3760.67|1439
1758722100000|2025-09-24 13:55:00|3764.01|3763.51|3761.74|3761.24|3764.39|3764.09|3760.81|3760.42|1028
1758722400000|2025-09-24 14:00:00|3761.48|3760.98|3763.47|3763.17|3765.18|3764.88|3759.01|3758.71|1715
1758722700000|2025-09-24 14:05:00|3763.31|3763.01|3758.5|3758|3764.6|3764.3|3755.68|3755.18|1684
1758723000000|2025-09-24 14:10:00|3758.4|3757.9|3759.94|3759.64|3760.93|3760.6|3757.74|3757.24|1622
1758723300000|2025-09-24 14:15:00|3759.95|3759.65|3759.26|3758.76|3762.94|3762.46|3758.53|3758.03|1278
1758723600000|2025-09-24 14:20:00|3758.92|3758.62|3755.93|3755.43|3759.6|3759.1|3754.08|3753.78|1615
1758723900000|2025-09-24 14:25:00|3755.91|3755.41|3758.97|3758.47|3759.52|3759.06|3753.63|3753.33|1628
1758724200000|2025-09-24 14:30:00|3758.98|3758.48|3756.43|3755.93|3760.48|3760.01|3754.56|3754.21|1458
1758724500000|2025-09-24 14:35:00|3756.24|3755.74|3755.19|3754.89|3757.57|3757.07|3754.13|3753.75|1156
1758724800000|2025-09-24 14:40:00|3755.18|3754.88|3755.85|3755.55|3758.53|3758.2|3753.89|3753.59|1294
1758725100000|2025-09-24 14:45:00|3755.77|3755.47|3755.1|3754.8|3757.64|3757.14|3753.44|3753.14|1246
1758725400000|2025-09-24 14:50:00|3754.89|3754.59|3753.01|3752.71|3755.98|3755.48|3749.68|3749.37|1589
1758725700000|2025-09-24 14:55:00|3752.73|3752.43|3753.21|3752.71|3753.55|3753.13|3751.47|3751.04|1301
1758726000000|2025-09-24 15:00:00|3753.5|3753.2|3755.93|3755.63|3756.41|3756.11|3753.12|3752.68|1209
1758726300000|2025-09-24 15:05:00|3756.01|3755.71|3755.88|3755.58|3756.2|3755.74|3753.86|3753.43|879
1758726600000|2025-09-24 15:10:00|3755.58|3755.28|3754.97|3754.47|3756.08|3755.65|3752.22|3751.92|988
1758726900000|2025-09-24 15:15:00|3754.95|3754.65|3755.68|3755.38|3756.7|3756.29|3754.4|3754.1|972
1758727200000|2025-09-24 15:20:00|3755.54|3755.24|3756.46|3755.96|3756.93|3756.57|3754.63|3754.33|872
1758727500000|2025-09-24 15:25:00|3756.2|3755.7|3751.15|3750.85|3756.34|3756.04|3751.1|3750.76|934
1758727800000|2025-09-24 15:30:00|3751.16|3750.65|3746.05|3745.75|3751.94|3751.58|3745.95|3745.47|1518
1758728100000|2025-09-24 15:35:00|3746.02|3745.72|3748.41|3748.11|3749|3748.5|3744.58|3744.13|1412
1758728400000|2025-09-24 15:40:00|3748.35|3748.05|3745.78|3745.48|3748.52|3748.05|3742.89|3742.53|1445
1758728700000|2025-09-24 15:45:00|3745.73|3745.43|3745.5|3745|3746.44|3746.02|3744.02|3743.52|1050
1758729000000|2025-09-24 15:50:00|3745.49|3744.99|3745.02|3744.52|3747.26|3746.78|3742.66|3742.36|1253
1758729300000|2025-09-24 15:55:00|3744.97|3744.47|3741.71|3741.21|3746.16|3745.78|3740|3739.7|1367
1758729600000|2025-09-24 16:00:00|3741.67|3741.17|3744.71|3744.21|3744.86|3744.36|3739.59|3739.09|1425
1758729900000|2025-09-24 16:05:00|3744.69|3744.19|3743.68|3743.18|3745.67|3745.25|3740.97|3740.47|1372
1758730200000|2025-09-24 16:10:00|3743.58|3743.08|3741.38|3741.08|3743.86|3743.36|3739.81|3739.31|1163
1758730500000|2025-09-24 16:15:00|3741.33|3741.03|3743.18|3742.68|3743.74|3743.24|3737.45|3737.15|1468
1758730800000|2025-09-24 16:20:00|3743.13|3742.63|3740.32|3739.82|3743.61|3743.11|3739.38|3739.05|998
1758731100000|2025-09-24 16:25:00|3740.33|3739.83|3742.42|3741.92|3742.68|3742.21|3739.9|3739.4|1009
1758731400000|2025-09-24 16:30:00|3742.43|3741.93|3739.23|3738.93|3743.43|3742.93|3739.19|3738.84|909
1758731700000|2025-09-24 16:35:00|3739.24|3738.94|3739.99|3739.49|3741.11|3740.61|3739.13|3738.83|692
1758732000000|2025-09-24 16:40:00|3739.94|3739.44|3738.67|3738.17|3741.26|3740.76|3735.36|3735.06|1148
1758732300000|2025-09-24 16:45:00|3738.77|3738.27|3735.01|3734.51|3739.42|3738.92|3734.76|3734.46|1126
1758732600000|2025-09-24 16:50:00|3734.99|3734.49|3736.65|3736.15|3737.14|3736.78|3732.66|3732.32|1248
1758732900000|2025-09-24 16:55:00|3737.09|3736.59|3735.93|3735.63|3738.67|3738.17|3735.86|3735.56|768
1758733200000|2025-09-24 17:00:00|3735.84|3735.54|3735.45|3734.95|3736.84|3736.37|3734.54|3734.24|758
1758733500000|2025-09-24 17:05:00|3735.37|3734.87|3736.28|3735.98|3737.72|3737.42|3735.04|3734.67|502
1758733800000|2025-09-24 17:10:00|3736.33|3736.03|3738.8|3738.5|3739.32|3738.82|3736.22|3735.92|830
1758734100000|2025-09-24 17:15:00|3738.83|3738.53|3736.7|3736.4|3739.18|3738.68|3736.64|3736.14|743
1758734400000|2025-09-24 17:20:00|3736.71|3736.41|3735.42|3735.12|3736.9|3736.6|3735.22|3734.83|843
1758734700000|2025-09-24 17:25:00|3735.32|3735.02|3735.06|3734.76|3736.07|3735.71|3733.83|3733.51|944
1758735000000|2025-09-24 17:30:00|3735.2|3734.7|3735.39|3734.89|3735.51|3735.03|3733.24|3732.8|694
1758735300000|2025-09-24 17:35:00|3735.4|3734.9|3734.55|3734.05|3735.66|3735.17|3733.18|3732.77|527
1758735600000|2025-09-24 17:40:00|3734.62|3734.12|3733.83|3733.53|3735.06|3734.59|3733.5|3733.18|455
1758735900000|2025-09-24 17:45:00|3733.82|3733.52|3733.9|3733.6|3734.49|3734|3732.68|3732.38|579
1758736200000|2025-09-24 17:50:00|3733.83|3733.53|3734.71|3734.41|3735.51|3735.21|3733.78|3733.48|418
1758736500000|2025-09-24 17:55:00|3734.72|3734.42|3733.33|3732.83|3735.56|3735.06|3732.38|3732.08|536
1758736800000|2025-09-24 18:00:00|3733.31|3732.81|3731.02|3730.72|3734.46|3733.96|3730.99|3730.54|656
1758737100000|2025-09-24 18:05:00|3731.05|3730.55|3729.09|3728.79|3731.83|3731.52|3728.52|3728.22|1017
1758737400000|2025-09-24 18:10:00|3729.1|3728.8|3730.64|3730.14|3731.01|3730.51|3727.97|3727.53|780
1758737700000|2025-09-24 18:15:00|3730.81|3730.31|3729.28|3728.78|3731.36|3730.86|3727.32|3727.02|918
1758738000000|2025-09-24 18:20:00|3729.15|3728.65|3728.2|3727.9|3729.77|3729.29|3727.11|3726.61|694
1758738300000|2025-09-24 18:25:00|3728.21|3727.91|3729.42|3728.92|3729.88|3729.39|3726.83|3726.37|756
1758738600000|2025-09-24 18:30:00|3729.45|3728.95|3729.66|3729.16|3730.17|3729.67|3727.75|3727.37|639
1758738900000|2025-09-24 18:35:00|3729.68|3729.18|3730.99|3730.69|3731.62|3731.26|3729.43|3728.99|760
1758739200000|2025-09-24 18:40:00|3730.98|3730.68|3728.64|3728.34|3731.64|3731.16|3728.61|3728.31|704
1758739500000|2025-09-24 18:45:00|3729.12|3728.62|3726.04|3725.74|3729.12|3728.78|3725.54|3725.24|808
1758739800000|2025-09-24 18:50:00|3726.03|3725.73|3727.16|3726.86|3727.86|3727.44|3725.92|3725.51|886
1758740100000|2025-09-24 18:55:00|3727.11|3726.81|3724.85|3724.35|3727.51|3727.1|3723.05|3722.57|1084
1758740400000|2025-09-24 19:00:00|3724.65|3724.36|3721.64|3721.34|3724.75|3724.45|3721.01|3720.51|1199
1758740700000|2025-09-24 19:05:00|3721.78|3721.28|3719.56|3719.26|3722.91|3722.41|3719.11|3718.68|990
1758741000000|2025-09-24 19:10:00|3719.81|3719.51|3720.61|3720.31|3722.16|3721.71|3719.01|3718.51|930
1758741300000|2025-09-24 19:15:00|3720.83|3720.33|3719.94|3719.64|3721.86|3721.56|3719.54|3719.19|756
1758741600000|2025-09-24 19:20:00|3720.03|3719.73|3718.21|3717.91|3720.28|3719.98|3717.83|3717.53|908
1758741900000|2025-09-24 19:25:00|3718.25|3717.95|3718.55|3718.25|3718.87|3718.57|3717.71|3717.21|734
1758742200000|2025-09-24 19:30:00|3718.54|3718.24|3722.35|3722.05|3723.86|3723.36|3718.54|3718.24|959
1758742500000|2025-09-24 19:35:00|3722.36|3722.06|3724.07|3723.77|3725.11|3724.61|3722.3|3721.86|839
1758742800000|2025-09-24 19:40:00|3724.13|3723.83|3727.67|3727.17|3728.01|3727.58|3723.97|3723.67|931
1758743100000|2025-09-24 19:45:00|3727.75|3727.25|3730.69|3730.19|3731.74|3731.38|3727.29|3726.79|1095
1758743400000|2025-09-24 19:50:00|3730.81|3730.31|3731.45|3731.15|3732.26|3731.76|3730.17|3729.67|774
1758743700000|2025-09-24 19:55:00|3731.3|3731|3730.2|3729.9|3731.79|3731.36|3729.62|3729.2|801
1758744000000|2025-09-24 20:00:00|3730.19|3729.89|3731.55|3731.25|3732.86|3732.53|3730.13|3729.63|485
1758744300000|2025-09-24 20:05:00|3731.53|3731.23|3732.19|3731.89|3732.92|3732.42|3730.97|3730.67|346
1758744600000|2025-09-24 20:10:00|3732.35|3732.05|3732.53|3732.23|3732.75|3732.45|3731.57|3731.27|332
1758744900000|2025-09-24 20:15:00|3732.63|3732.33|3731.78|3731.28|3732.63|3732.33|3730.97|3730.51|248
1758745200000|2025-09-24 20:20:00|3731.84|3731.34|3732.55|3732.05|3732.85|3732.37|3730.92|3730.42|321
1758745500000|2025-09-24 20:25:00|3732.56|3732.06|3732.11|3731.81|3732.57|3732.19|3731.66|3731.16|245
1758745800000|2025-09-24 20:30:00|3732.09|3731.79|3733.83|3733.33|3734.14|3733.65|3731.79|3731.49|215
1758746100000|2025-09-24 20:35:00|3733.8|3733.3|3735.91|3735.41|3736.35|3735.88|3733.51|3733.17|427
1758746400000|2025-09-24 20:40:00|3735.88|3735.58|3736.73|3736.43|3736.99|3736.69|3735.88|3735.58|376
1758746700000|2025-09-24 20:45:00|3736.79|3736.49|3736.45|3736.15|3736.96|3736.66|3735.85|3735.55|347
1758747000000|2025-09-24 20:50:00|3736.46|3736.16|3736.73|3736.23|3736.9|3736.4|3735.63|3735.13|308
1758747300000|2025-09-24 20:55:00|3736.77|3736.27|3736.35|3735.85|3738.03|3737.53|3736.03|3735.7|400
1758751200000|2025-09-24 22:00:00|3739.72|3739.22|3739.51|3739.01|3740.91|3740.41|3739.35|3738.85|291
1758751500000|2025-09-24 22:05:00|3740|3739.5|3739.96|3739.46|3740.28|3739.78|3739.1|3738.67|263
1758751800000|2025-09-24 22:10:00|3739.89|3739.39|3739.98|3739.48|3740.29|3739.79|3739.07|3738.57|186
1758752100000|2025-09-24 22:15:00|3740.39|3740.09|3741.54|3741.04|3742.16|3741.66|3740.37|3739.97|300
1758752400000|2025-09-24 22:20:00|3741.61|3741.11|3743.92|3743.42|3744.14|3743.64|3741.51|3741.11|362
1758752700000|2025-09-24 22:25:00|3743.97|3743.47|3745.3|3744.8|3745.87|3745.37|3743.97|3743.47|354
1758753000000|2025-09-24 22:30:00|3745.33|3744.83|3741.62|3741.12|3745.33|3744.83|3740.81|3740.31|374
1758753300000|2025-09-24 22:35:00|3741.69|3741.19|3740.1|3739.6|3741.69|3741.19|3739.7|3739.2|329
1758753600000|2025-09-24 22:40:00|3739.96|3739.46|3741.95|3741.45|3742.12|3741.63|3739.9|3739.4|280
1758753900000|2025-09-24 22:45:00|3742|3741.5|3742.68|3742.18|3743.21|3742.71|3741.57|3741.07|179
1758754200000|2025-09-24 22:50:00|3742.85|3742.35|3740.97|3740.67|3743.41|3742.91|3740.97|3740.67|234
1758754500000|2025-09-24 22:55:00|3741.13|3740.83|3741.22|3740.72|3742.05|3741.55|3740.79|3740.37|141
1758754800000|2025-09-24 23:00:00|3741.49|3740.99|3740.75|3740.25|3741.8|3741.3|3740.24|3739.74|186
1758755100000|2025-09-24 23:05:00|3740.8|3740.3|3739.3|3738.8|3742.59|3742.09|3739.19|3738.74|246
1758755400000|2025-09-24 23:10:00|3739.25|3738.75|3741.85|3741.55|3742.22|3741.72|3739.25|3738.75|191
1758755700000|2025-09-24 23:15:00|3741.69|3741.35|3741.33|3740.83|3742.15|3741.65|3741.03|3740.53|139
1758756000000|2025-09-24 23:20:00|3741.43|3740.93|3741.38|3740.88|3741.63|3741.13|3740.68|3740.18|94
1758756300000|2025-09-24 23:25:00|3741.43|3740.93|3740.2|3739.7|3741.43|3740.93|3740.17|3739.67|97
1758756600000|2025-09-24 23:30:00|3740.29|3739.79|3740.4|3739.9|3741.3|3740.8|3740.15|3739.67|125
1758756900000|2025-09-24 23:35:00|3740.54|3740.04|3742.2|3741.7|3742.69|3742.19|3740.54|3740.04|251
1758757200000|2025-09-24 23:40:00|3742.15|3741.65|3742.53|3742.03|3742.86|3742.36|3741.61|3741.11|244
1758757500000|2025-09-24 23:45:00|3742.46|3741.96|3743.21|3742.71|3745.1|3744.66|3742.33|3741.83|362
1758757800000|2025-09-24 23:50:00|3743.37|3742.87|3744.36|3743.86|3745.64|3745.14|3742.42|3741.92|413
1758758100000|2025-09-24 23:55:00|3744.41|3743.91|3743.37|3742.87|3745.35|3744.85|3743.06|3742.56|368
1758758400000|2025-09-25 00:00:00|3743.28|3742.78|3746.19|3745.69|3746.4|3745.9|3741.58|3741.28|703
1758758700000|2025-09-25 00:05:00|3746.29|3745.79|3748.01|3747.51|3748.89|3748.48|3745.99|3745.49|705
1758759000000|2025-09-25 00:10:00|3748.02|3747.52|3750|3749.5|3750.44|3749.94|3747.49|3747.08|526
1758759300000|2025-09-25 00:15:00|3750.27|3749.77|3750.29|3749.79|3751.8|3751.5|3749.27|3748.97|679
1758759600000|2025-09-25 00:20:00|3750.34|3749.84|3750.1|3749.6|3750.91|3750.41|3749.43|3748.93|456
1758759900000|2025-09-25 00:25:00|3750.04|3749.54|3750.91|3750.41|3751.41|3750.91|3748.48|3747.98|395
1758760200000|2025-09-25 00:30:00|3750.8|3750.5|3748.82|3748.32|3752.06|3751.56|3747.85|3747.35|426
1758760500000|2025-09-25 00:35:00|3748.93|3748.43|3747.42|3746.92|3749.58|3749.08|3746.86|3746.36|424
1758760800000|2025-09-25 00:40:00|3747.35|3746.85|3748.58|3748.08|3748.77|3748.27|3747.28|3746.78|356
1758761100000|2025-09-25 00:45:00|3748.52|3748.02|3749.49|3748.99|3749.49|3748.99|3747.3|3746.8|367
1758761400000|2025-09-25 00:50:00|3749.15|3748.85|3748.33|3748.03|3750.39|3749.98|3748.3|3747.9|501
1758761700000|2025-09-25 00:55:00|3748.4|3748.1|3749.58|3749.08|3749.88|3749.38|3748.17|3747.87|341
1758762000000|2025-09-25 01:00:00|3749.4|3748.9|3746.21|3745.71|3750.71|3750.41|3745.69|3745.19|892
1758762300000|2025-09-25 01:05:00|3746.24|3745.74|3743.69|3743.19|3747.65|3747.35|3743.69|3743.19|875
1758762600000|2025-09-25 01:10:00|3743.66|3743.16|3741.57|3741.07|3743.96|3743.6|3740.88|3740.43|1003
1758762900000|2025-09-25 01:15:00|3741.62|3741.12|3743.54|3743.04|3743.89|3743.39|3740.73|3740.3|679
1758763200000|2025-09-25 01:20:00|3743.56|3743.06|3746.57|3746.07|3746.63|3746.32|3742.35|3741.93|704
1758763500000|2025-09-25 01:25:00|3746.67|3746.17|3744.82|3744.32|3747.64|3747.14|3743.99|3743.49|624
1758763800000|2025-09-25 01:30:00|3744.83|3744.33|3743.65|3743.15|3744.97|3744.47|3742.73|3742.23|656
1758764100000|2025-09-25 01:35:00|3743.66|3743.16|3741.25|3740.75|3744.22|3743.72|3738.87|3738.37|732
1758764400000|2025-09-25 01:40:00|3741.2|3740.7|3738.9|3738.4|3741.2|3740.7|3737.47|3736.97|856
1758764700000|2025-09-25 01:45:00|3738.88|3738.38|3740.47|3739.97|3740.87|3740.37|3737.6|3737.1|950
1758765000000|2025-09-25 01:50:00|3740.37|3739.87|3736.47|3735.97|3741.47|3740.97|3735.83|3735.33|1018
1758765300000|2025-09-25 01:55:00|3736.41|3735.91|3736.29|3735.79|3737.89|3737.39|3733.4|3733.02|961
1758765600000|2025-09-25 02:00:00|3736.21|3735.71|3732.13|3731.63|3736.73|3736.23|3731.94|3731.57|891
1758765900000|2025-09-25 02:05:00|3732.08|3731.58|3732.23|3731.73|3733.44|3732.94|3729.65|3729.15|1010
1758766200000|2025-09-25 02:10:00|3732.34|3731.84|3732.92|3732.42|3733.96|3733.46|3731.66|3731.16|717
1758766500000|2025-09-25 02:15:00|3733.02|3732.52|3733.79|3733.29|3733.8|3733.3|3731.75|3731.25|467
1758766800000|2025-09-25 02:20:00|3733.76|3733.26|3734|3733.5|3734.01|3733.51|3732.54|3732.1|294
1758767100000|2025-09-25 02:25:00|3734.01|3733.51|3736.13|3735.63|3736.35|3735.85|3733.56|3733.06|325
1758767400000|2025-09-25 02:30:00|3736.08|3735.58|3738.96|3738.66|3739.78|3739.28|3736.07|3735.57|914
1758767700000|2025-09-25 02:35:00|3738.99|3738.49|3740.1|3739.6|3741.32|3740.82|3738.87|3738.37|737
1758768000000|2025-09-25 02:40:00|3740.04|3739.54|3742.74|3742.24|3742.84|3742.34|3739.48|3738.98|582
1758768300000|2025-09-25 02:45:00|3742.73|3742.23|3741.06|3740.56|3743.03|3742.53|3739.84|3739.34|562
1758768600000|2025-09-25 02:50:00|3740.96|3740.46|3737.97|3737.47|3741.19|3740.69|3737.37|3736.87|456
1758768900000|2025-09-25 02:55:00|3737.86|3737.36|3739.87|3739.37|3740.04|3739.54|3736.44|3735.94|431
1758769200000|2025-09-25 03:00:00|3739.83|3739.33|3738.86|3738.36|3740.11|3739.61|3737.45|3736.95|422
1758769500000|2025-09-25 03:05:00|3738.84|3738.34|3735.75|3735.25|3739.15|3738.65|3734.78|3734.28|565
1758769800000|2025-09-25 03:10:00|3735.95|3735.45|3735.32|3734.82|3737.49|3736.99|3734.95|3734.45|462
1758770100000|2025-09-25 03:15:00|3735.61|3735.11|3735.6|3735.1|3737.07|3736.57|3734.95|3734.45|336
1758770400000|2025-09-25 03:20:00|3735.61|3735.11|3737.44|3737.14|3737.7|3737.21|3735.37|3734.87|402
1758770700000|2025-09-25 03:25:00|3737.39|3737.09|3735.91|3735.61|3737.44|3737.14|3734.87|3734.37|420
1758771000000|2025-09-25 03:30:00|3735.71|3735.41|3735.67|3735.17|3736.54|3736.21|3735.25|3734.75|272
1758771300000|2025-09-25 03:35:00|3735.57|3735.07|3735.51|3735.01|3736.49|3735.99|3735.18|3734.68|228
1758771600000|2025-09-25 03:40:00|3735.69|3735.39|3739.12|3738.82|3739.21|3738.89|3735.49|3734.99|435
1758771900000|2025-09-25 03:45:00|3739.13|3738.63|3736.5|3736|3739.43|3738.93|3736.25|3735.75|282
1758772200000|2025-09-25 03:50:00|3736.4|3735.9|3734.81|3734.31|3736.82|3736.5|3734.8|3734.31|371
1758772500000|2025-09-25 03:55:00|3734.77|3734.27|3736.87|3736.57|3737.34|3736.84|3734.46|3734.04|377
1758772800000|2025-09-25 04:00:00|3736.88|3736.58|3734.97|3734.47|3737.01|3736.65|3733.63|3733.13|384
1758773100000|2025-09-25 04:05:00|3734.94|3734.44|3733.45|3732.95|3735.04|3734.54|3733.01|3732.51|271
1758773400000|2025-09-25 04:10:00|3733.38|3732.88|3732.58|3732.28|3734.03|3733.53|3732.51|3732.14|299
1758773700000|2025-09-25 04:15:00|3732.6|3732.3|3732.58|3732.08|3733.69|3733.19|3732.01|3731.51|295
1758774000000|2025-09-25 04:20:00|3732.48|3731.98|3734.41|3733.91|3735.74|3735.24|3732.48|3731.98|371
1758774300000|2025-09-25 04:25:00|3734.38|3733.88|3734.69|3734.19|3735.32|3734.82|3733.92|3733.42|270
1758774600000|2025-09-25 04:30:00|3734.67|3734.17|3739.83|3739.33|3739.85|3739.35|3734|3733.5|449
1758774900000|2025-09-25 04:35:00|3739.86|3739.36|3738.8|3738.3|3741.24|3740.74|3738.8|3738.3|503
1758775200000|2025-09-25 04:40:00|3738.72|3738.22|3740.25|3739.75|3740.26|3739.76|3738.28|3737.78|306
1758775500000|2025-09-25 04:45:00|3740.3|3739.8|3738.7|3738.2|3740.55|3740.05|3738.5|3738.05|220
1758775800000|2025-09-25 04:50:00|3738.69|3738.19|3738.73|3738.23|3739.02|3738.52|3737.59|3737.09|271
1758776100000|2025-09-25 04:55:00|3738.71|3738.21|3738.3|3738|3739.25|3738.75|3738.24|3737.87|233
1758776400000|2025-09-25 05:00:00|3738.34|3738.04|3737.57|3737.27|3739.01|3738.51|3737.02|3736.52|389
1758776700000|2025-09-25 05:05:00|3737.58|3737.28|3735.97|3735.47|3737.91|3737.41|3735.62|3735.12|372
1758777000000|2025-09-25 05:10:00|3736.12|3735.62|3735.53|3735.03|3737.01|3736.51|3734.71|3734.4|393
1758777300000|2025-09-25 05:15:00|3735.59|3735.09|3737.07|3736.57|3737.26|3736.76|3735.16|3734.66|430
1758777600000|2025-09-25 05:20:00|3737|3736.5|3735.1|3734.8|3737.25|3736.75|3734.83|3734.35|221
1758777900000|2025-09-25 05:25:00|3735.12|3734.82|3736.92|3736.42|3737.19|3736.69|3734.18|3733.68|325
1758778200000|2025-09-25 05:30:00|3736.94|3736.44|3737.52|3737.02|3738.71|3738.21|3735.82|3735.32|499
1758778500000|2025-09-25 05:35:00|3737.71|3737.21|3738.69|3738.19|3741.9|3741.4|3737.62|3737.12|542
1758778800000|2025-09-25 05:40:00|3738.79|3738.29|3738.27|3737.77|3740.39|3739.89|3737.06|3736.56|401
1758779100000|2025-09-25 05:45:00|3738.26|3737.76|3737.77|3737.47|3738.96|3738.55|3737.09|3736.59|373
1758779400000|2025-09-25 05:50:00|3737.87|3737.57|3739.26|3738.76|3740.09|3739.59|3736.29|3735.79|374
1758779700000|2025-09-25 05:55:00|3739.25|3738.75|3738.99|3738.49|3740.79|3740.39|3738.54|3738.04|612
1758780000000|2025-09-25 06:00:00|3739.09|3738.59|3739.06|3738.56|3741.27|3740.81|3738.02|3737.52|573
1758780300000|2025-09-25 06:05:00|3739.2|3738.7|3741.34|3740.84|3741.34|3740.84|3738.88|3738.53|526
1758780600000|2025-09-25 06:10:00|3741.44|3740.94|3746.14|3745.64|3747.28|3746.78|3741.44|3740.94|1127
1758780900000|2025-09-25 06:15:00|3746.06|3745.56|3747.78|3747.28|3748.72|3748.26|3745.91|3745.56|949
1758781200000|2025-09-25 06:20:00|3747.73|3747.23|3745.42|3744.92|3747.88|3747.38|3745.16|3744.66|651
1758781500000|2025-09-25 06:25:00|3745.4|3744.9|3745.34|3744.84|3746.68|3746.18|3744.7|3744.2|536
1758781800000|2025-09-25 06:30:00|3745.04|3744.54|3745.68|3745.38|3746.68|3746.18|3744.64|3744.14|552
1758782100000|2025-09-25 06:35:00|3745.58|3745.28|3743.36|3742.86|3745.74|3745.44|3743.01|3742.54|823
1758782400000|2025-09-25 06:40:00|3743.45|3742.95|3742.3|3741.8|3743.83|3743.33|3740.92|3740.58|697
1758782700000|2025-09-25 06:45:00|3742.23|3741.73|3743.14|3742.64|3744.33|3743.83|3741.51|3741.1|533
1758783000000|2025-09-25 06:50:00|3743.1|3742.6|3741.17|3740.67|3743.41|3743.05|3740.99|3740.49|521
1758783300000|2025-09-25 06:55:00|3741.15|3740.65|3741.31|3740.81|3742.2|3741.7|3739.99|3739.49|516
1758783600000|2025-09-25 07:00:00|3741.37|3740.87|3743.12|3742.62|3743.76|3743.26|3740.08|3739.58|656
1758783900000|2025-09-25 07:05:00|3743.21|3742.71|3743.11|3742.61|3744.06|3743.56|3742.52|3742.03|679
1758784200000|2025-09-25 07:10:00|3743.2|3742.7|3743.41|3742.91|3744.4|3744.07|3740.8|3740.3|666
1758784500000|2025-09-25 07:15:00|3743.39|3742.89|3743.6|3743.3|3745.27|3744.8|3743.12|3742.82|558
1758784800000|2025-09-25 07:20:00|3743.63|3743.33|3744.52|3744.02|3744.66|3744.33|3742.68|3742.38|544
1758785100000|2025-09-25 07:25:00|3744.54|3744.04|3745.11|3744.61|3746.34|3746.04|3743.57|3743.09|623
1758785400000|2025-09-25 07:30:00|3745.13|3744.63|3748.02|3747.72|3748.33|3747.85|3743.06|3742.6|805
1758785700000|2025-09-25 07:35:00|3747.98|3747.68|3751.63|3751.13|3752.49|3752.01|3747.24|3746.74|1233
1758786000000|2025-09-25 07:40:00|3751.62|3751.12|3751.48|3750.98|3751.82|3751.52|3749.04|3748.54|1132
1758786300000|2025-09-25 07:45:00|3751.31|3750.81|3754.1|3753.8|3754.45|3754.15|3751.31|3750.81|1292
1758786600000|2025-09-25 07:50:00|3754.16|3753.86|3753.28|3752.78|3755.69|3755.19|3749.82|3749.32|1201
1758786900000|2025-09-25 07:55:00|3753.19|3752.69|3752.35|3751.85|3753.33|3752.83|3749.48|3749.18|991
1758787200000|2025-09-25 08:00:00|3752.42|3751.92|3755.7|3755.2|3756.97|3756.58|3751.21|3750.71|1420
1758787500000|2025-09-25 08:05:00|3755.71|3755.21|3756.11|3755.81|3756.96|3756.6|3754.3|3754|1083
1758787800000|2025-09-25 08:10:00|3756.17|3755.87|3757.64|3757.14|3759.57|3759.27|3754.75|3754.45|1123
1758788100000|2025-09-25 08:15:00|3757.62|3757.12|3760.16|3759.66|3761.63|3761.13|3757.62|3757.12|1256
1758788400000|2025-09-25 08:20:00|3760.12|3759.62|3760.23|3759.73|3761.45|3760.95|3759.06|3758.56|833
1758788700000|2025-09-25 08:25:00|3760.17|3759.67|3757.72|3757.42|3760.72|3760.22|3756.46|3756.14|998
1758789000000|2025-09-25 08:30:00|3757.67|3757.37|3753.96|3753.46|3757.72|3757.42|3753.35|3752.89|990
1758789300000|2025-09-25 08:35:00|3753.78|3753.28|3752.71|3752.41|3754.95|3754.65|3751.57|3751.11|912
1758789600000|2025-09-25 08:40:00|3752.67|3752.37|3754.27|3753.97|3754.32|3753.98|3751.65|3751.35|710
1758789900000|2025-09-25 08:45:00|3754.18|3753.88|3753.13|3752.63|3754.8|3754.45|3752.3|3751.99|658
1758790200000|2025-09-25 08:50:00|3753.17|3752.67|3757.64|3757.14|3757.81|3757.38|3752.91|3752.49|707
1758790500000|2025-09-25 08:55:00|3757.65|3757.15|3756.85|3756.35|3757.91|3757.53|3755.83|3755.37|498
1758790800000|2025-09-25 09:00:00|3756.9|3756.4|3755.55|3755.25|3757.65|3757.19|3754.04|3753.54|709
1758791100000|2025-09-25 09:05:00|3755.6|3755.3|3755.57|3755.07|3757.61|3757.11|3755.27|3754.77|588
1758791400000|2025-09-25 09:10:00|3755.56|3755.06|3757.05|3756.75|3757.32|3756.94|3754.71|3754.25|637
1758791700000|2025-09-25 09:15:00|3757.06|3756.76|3755.1|3754.8|3757.26|3756.84|3754.4|3754.1|645
1758792000000|2025-09-25 09:20:00|3755.13|3754.83|3753.58|3753.08|3755.99|3755.52|3753.19|3752.83|642
1758792300000|2025-09-25 09:25:00|3753.57|3753.27|3750.85|3750.55|3754.1|3753.66|3750.62|3750.12|814
1758792600000|2025-09-25 09:30:00|3750.87|3750.57|3753.11|3752.61|3753.38|3752.88|3750.87|3750.57|692
1758792900000|2025-09-25 09:35:00|3753.1|3752.6|3753.23|3752.93|3753.72|3753.22|3751.83|3751.53|493
1758793200000|2025-09-25 09:40:00|3753.24|3752.94|3756.26|3755.96|3756.56|3756.26|3753.18|3752.88|661
1758793500000|2025-09-25 09:45:00|3756.21|3755.71|3758.95|3758.65|3759.67|3759.37|3756.21|3755.71|912
1758793800000|2025-09-25 09:50:00|3758.98|3758.68|3757.85|3757.35|3761.35|3761.05|3757.65|3757.26|923
1758794100000|2025-09-25 09:55:00|3757.95|3757.45|3757.46|3756.96|3758.45|3757.95|3755.46|3754.98|866
1758794400000|2025-09-25 10:00:00|3757.49|3756.99|3758.36|3757.86|3758.7|3758.27|3756.85|3756.54|682
1758794700000|2025-09-25 10:05:00|3758.33|3757.83|3757.54|3757.24|3758.63|3758.26|3755.93|3755.63|535
1758795000000|2025-09-25 10:10:00|3757.6|3757.3|3757.07|3756.57|3757.77|3757.33|3756.44|3755.97|511
1758795300000|2025-09-25 10:15:00|3757.09|3756.59|3756.96|3756.46|3758|3757.5|3756.3|3755.8|369
1758795600000|2025-09-25 10:20:00|3756.97|3756.47|3758.6|3758.1|3758.7|3758.2|3756.05|3755.55|534
1758795900000|2025-09-25 10:25:00|3758.51|3758.01|3757.41|3756.91|3759.43|3758.97|3756.46|3756.16|607
1758796200000|2025-09-25 10:30:00|3757.48|3756.98|3757.14|3756.84|3758.34|3757.84|3756.21|3755.91|448
1758796500000|2025-09-25 10:35:00|3757.3|3756.8|3757.91|3757.61|3758.53|3758.13|3756.94|3756.54|435
1758796800000|2025-09-25 10:40:00|3757.89|3757.59|3757.36|3756.86|3758.08|3757.64|3755.78|3755.42|438
1758797100000|2025-09-25 10:45:00|3757.44|3756.94|3759.54|3759.04|3760.29|3759.79|3757.11|3756.81|561
1758797400000|2025-09-25 10:50:00|3759.48|3759.18|3758.92|3758.42|3761.28|3760.87|3758.9|3758.4|822
1758797700000|2025-09-25 10:55:00|3758.97|3758.47|3757.65|3757.15|3760.03|3759.53|3755.74|3755.24|682
1758798000000|2025-09-25 11:00:00|3757.68|3757.18|3750.84|3750.34|3758.05|3757.55|3747.42|3747.12|1331
1758798300000|2025-09-25 11:05:00|3750.72|3750.22|3747|3746.5|3750.72|3750.22|3745.68|3745.26|1490
1758798600000|2025-09-25 11:10:00|3747.01|3746.51|3744.11|3743.61|3747.28|3746.78|3741.43|3741.13|1478
1758798900000|2025-09-25 11:15:00|3743.82|3743.52|3746.96|3746.66|3747.41|3747.07|3743.52|3743.22|1048
1758799200000|2025-09-25 11:20:00|3746.82|3746.52|3746.86|3746.56|3748.5|3748.03|3744.39|3744.01|950
1758799500000|2025-09-25 11:25:00|3746.83|3746.53|3750.01|3749.51|3751|3750.6|3746.83|3746.52|884
1758799800000|2025-09-25 11:30:00|3750.1|3749.6|3751.84|3751.34|3752.76|3752.26|3749.19|3748.71|815
1758800100000|2025-09-25 11:35:00|3751.85|3751.35|3750.74|3750.44|3752.54|3752.04|3750.47|3749.97|632
1758800400000|2025-09-25 11:40:00|3750.73|3750.43|3751.62|3751.12|3752.3|3751.87|3748.94|3748.5|793
1758800700000|2025-09-25 11:45:00|3751.64|3751.14|3751.67|3751.37|3753.42|3752.93|3750.99|3750.69|676
1758801000000|2025-09-25 11:50:00|3751.64|3751.34|3751|3750.7|3752.22|3751.89|3750.47|3750.1|501
1758801300000|2025-09-25 11:55:00|3750.98|3750.68|3753.3|3752.8|3754.51|3754.01|3750.77|3750.47|693
1758801600000|2025-09-25 12:00:00|3752.79|3752.49|3752.95|3752.45|3753.69|3753.28|3751.68|3751.2|840
1758801900000|2025-09-25 12:05:00|3752.84|3752.34|3753.63|3753.13|3754.32|3753.87|3749.71|3749.22|861
1758802200000|2025-09-25 12:10:00|3753.67|3753.17|3752.51|3752.21|3754.15|3753.67|3751.1|3750.66|742
1758802500000|2025-09-25 12:15:00|3752.54|3752.24|3753.74|3753.24|3754.63|3754.13|3751.95|3751.47|675
1758802800000|2025-09-25 12:20:00|3753.75|3753.25|3755.33|3754.83|3756.46|3755.96|3753.07|3752.67|1059
1758803100000|2025-09-25 12:25:00|3755.03|3754.73|3757.25|3752.25|3757.25|3755.23|3751.92|3751.58|1038
1758803400000|2025-09-25 12:30:00|3757.21|3752.21|3744.55|3744.05|3757.21|3753.08|3743.42|3743.12|2179
1758803700000|2025-09-25 12:35:00|3744.61|3744.11|3741.83|3741.33|3746.73|3746.27|3735.68|3735.18|2508
1758804000000|2025-09-25 12:40:00|3741.79|3741.29|3741.76|3741.26|3743.5|3743.14|3737.03|3736.73|2142
1758804300000|2025-09-25 12:45:00|3741.71|3741.21|3736.93|3736.43|3743.13|3742.63|3735.44|3734.94|1715
1758804600000|2025-09-25 12:50:00|3736.96|3736.46|3733.21|3732.71|3736.96|3736.46|3730.9|3730.49|2196
1758804900000|2025-09-25 12:55:00|3732.87|3732.37|3738.88|3738.38|3740.67|3740.2|3732.67|3732.33|2046
1758805200000|2025-09-25 13:00:00|3738.9|3738.4|3739.14|3738.84|3740.79|3740.31|3733.24|3732.94|2051
1758805500000|2025-09-25 13:05:00|3739.22|3738.92|3736.27|3735.77|3741.61|3741.19|3735.1|3734.8|1661
1758805800000|2025-09-25 13:10:00|3736.29|3735.79|3736.83|3736.53|3738.95|3738.45|3734|3733.7|1372
1758806100000|2025-09-25 13:15:00|3736.93|3736.63|3742.28|3741.78|3742.94|3742.44|3735.47|3735.06|1589
1758806400000|2025-09-25 13:20:00|3742.36|3741.86|3743.13|3742.83|3746.02|3745.52|3741.94|3741.44|1471
1758806700000|2025-09-25 13:25:00|3743.18|3742.88|3742.18|3741.68|3743.64|3743.3|3740.57|3740.07|1292
1758807000000|2025-09-25 13:30:00|3742.21|3741.91|3736.38|3736.08|3743.61|3743.11|3736.38|3736.08|1679
1758807300000|2025-09-25 13:35:00|3736.41|3736.11|3731.79|3731.49|3739.36|3738.86|3731.23|3730.73|2001
1758807600000|2025-09-25 13:40:00|3731.95|3731.45|3726.48|3726.18|3731.95|3731.58|3724.84|3724.54|2294
1758807900000|2025-09-25 13:45:00|3726.41|3726.11|3725.43|3725.13|3729.44|3728.94|3722.35|3722.04|2397
1758808200000|2025-09-25 13:50:00|3725.42|3725.12|3727.81|3727.31|3728.58|3728.09|3722.42|3722.06|1953
1758808500000|2025-09-25 13:55:00|3727.69|3727.19|3734.12|3733.62|3734.2|3733.7|3725.22|3724.72|1809
1758808800000|2025-09-25 14:00:00|3734.18|3733.68|3727.75|3727.45|3735.4|3734.91|3726.94|3726.64|2004
1758809100000|2025-09-25 14:05:00|3727.76|3727.46|3727.86|3727.56|3731.26|3730.76|3724.96|3724.66|1898
1758809400000|2025-09-25 14:10:00|3727.77|3727.47|3729.78|3729.48|3731.09|3730.79|3726.57|3726.27|1630
1758809700000|2025-09-25 14:15:00|3729.76|3729.46|3732.52|3732.02|3732.85|3732.35|3726.07|3725.77|1694
1758810000000|2025-09-25 14:20:00|3732.68|3732.18|3735.86|3735.56|3736.76|3736.32|3731.75|3731.27|1701
1758810300000|2025-09-25 14:25:00|3735.84|3735.54|3733.5|3733.2|3736.72|3736.32|3730.6|3730.3|1756
1758810600000|2025-09-25 14:30:00|3733.51|3733.21|3733.63|3733.33|3734.29|3733.87|3731.48|3731.18|1463
1758810900000|2025-09-25 14:35:00|3733.64|3733.34|3726.4|3726.1|3734.04|3733.74|3726.01|3725.71|1544
1758811200000|2025-09-25 14:40:00|3726.48|3726.18|3727.68|3727.18|3728.33|3727.83|3724.38|3724.08|1364
1758811500000|2025-09-25 14:45:00|3727.58|3727.08|3728.54|3728.24|3729.71|3729.21|3726.7|3726.4|1180
1758811800000|2025-09-25 14:50:00|3728.49|3728.19|3725.51|3725.21|3728.52|3728.19|3723.88|3723.55|1416
1758812100000|2025-09-25 14:55:00|3725.49|3725.19|3731.65|3731.35|3733.66|3733.36|3724.82|3724.52|1639
1758812400000|2025-09-25 15:00:00|3731.72|3731.42|3728.93|3728.43|3732.17|3731.73|3728.21|3727.9|1192
1758812700000|2025-09-25 15:05:00|3729|3728.5|3731.28|3730.78|3731.62|3731.26|3728.63|3728.33|1072
1758813000000|2025-09-25 15:10:00|3731.34|3730.84|3735.25|3734.95|3735.79|3735.49|3731.3|3730.8|1122
1758813300000|2025-09-25 15:15:00|3735.23|3734.93|3737.53|3737.23|3738.34|3738.04|3735.04|3734.68|1418
1758813600000|2025-09-25 15:20:00|3737.57|3737.27|3733.35|3733.05|3739.02|3738.72|3733.13|3732.83|1324
1758813900000|2025-09-25 15:25:00|3733.31|3732.81|3730.75|3730.25|3734.08|3733.59|3730.67|3730.21|1071
1758814200000|2025-09-25 15:30:00|3730.59|3730.29|3734.32|3733.82|3734.64|3734.22|3729.38|3728.95|1084
1758814500000|2025-09-25 15:35:00|3734.27|3733.77|3734.48|3733.98|3735.22|3734.72|3732.47|3732.07|944
1758814800000|2025-09-25 15:40:00|3734.47|3733.97|3736.36|3735.86|3737.11|3736.61|3731.71|3731.41|1120
1758815100000|2025-09-25 15:45:00|3735.92|3735.42|3734.24|3733.94|3736.27|3735.88|3733.69|3733.19|1017
1758815400000|2025-09-25 15:50:00|3734.42|3734.12|3734.13|3733.83|3735.37|3734.9|3733.1|3732.8|765
1758815700000|2025-09-25 15:55:00|3734.09|3733.79|3736.41|3735.91|3736.41|3735.91|3733.57|3733.27|735
1758816000000|2025-09-25 16:00:00|3736.4|3735.9|3736.33|3736.03|3737.62|3737.12|3735.53|3735.03|1026
1758816300000|2025-09-25 16:05:00|3736.3|3736|3741.3|3741|3741.51|3741.05|3736.12|3735.67|982
1758816600000|2025-09-25 16:10:00|3741.27|3740.97|3742.36|3741.86|3743.23|3742.73|3740.08|3739.63|1189
1758816900000|2025-09-25 16:15:00|3742.35|3741.85|3739.95|3739.65|3742.65|3742.35|3738.61|3738.31|1096
1758817200000|2025-09-25 16:20:00|3740|3739.5|3737.22|3736.72|3740.9|3740.56|3735.91|3735.55|917
1758817500000|2025-09-25 16:25:00|3737.18|3736.68|3738.23|3737.73|3738.9|3738.42|3735.62|3735.12|838
1758817800000|2025-09-25 16:30:00|3738.16|3737.66|3735.54|3735.04|3738.22|3737.72|3734.73|3734.43|928
1758818100000|2025-09-25 16:35:00|3735.53|3735.03|3737.05|3736.55|3737.25|3736.75|3735.17|3734.67|605
1758818400000|2025-09-25 16:40:00|3737.04|3736.54|3735.32|3734.82|3738.84|3738.38|3734.46|3734.15|772
1758818700000|2025-09-25 16:45:00|3735.31|3735.01|3733.9|3733.4|3735.96|3735.66|3732.9|3732.42|840
1758819000000|2025-09-25 16:50:00|3733.95|3733.45|3734.37|3733.87|3735.58|3735.08|3733.45|3732.95|608
1758819300000|2025-09-25 16:55:00|3734.48|3733.98|3734.01|3733.71|3734.98|3734.66|3733.27|3732.97|574
1758819600000|2025-09-25 17:00:00|3733.94|3733.64|3733.69|3733.39|3735.35|3734.85|3732.79|3732.3|584
1758819900000|2025-09-25 17:05:00|3733.68|3733.38|3735.73|3735.43|3735.99|3735.69|3732.52|3732.11|609
1758820200000|2025-09-25 17:10:00|3735.72|3735.42|3740.69|3740.39|3741.18|3740.88|3735.41|3735.11|621
1758820500000|2025-09-25 17:15:00|3740.79|3740.49|3739.7|3739.4|3743.66|3743.16|3739.59|3739.21|1199
1758820800000|2025-09-25 17:20:00|3739.67|3739.37|3740.07|3739.77|3742.46|3742.16|3737.14|3736.79|1128
1758821100000|2025-09-25 17:25:00|3740.15|3739.85|3740.1|3739.8|3741.85|3741.55|3738.33|3738.03|1198
1758821400000|2025-09-25 17:30:00|3739.98|3739.68|3739.71|3739.41|3742.39|3742.09|3738.66|3738.29|1006
1758821700000|2025-09-25 17:35:00|3739.75|3739.45|3739.47|3738.97|3741.12|3740.7|3738.59|3738.29|687
1758822000000|2025-09-25 17:40:00|3739.38|3739.08|3740.97|3740.47|3741.02|3740.57|3738.78|3738.48|524
1758822300000|2025-09-25 17:45:00|3740.92|3740.42|3740.27|3739.97|3741.01|3740.64|3739.35|3738.86|574
1758822600000|2025-09-25 17:50:00|3740.11|3739.81|3740.98|3740.48|3741.19|3740.73|3739.38|3739|683
1758822900000|2025-09-25 17:55:00|3741.09|3740.59|3742.13|3741.83|3744.49|3744.19|3740.33|3739.93|760
1758823200000|2025-09-25 18:00:00|3742.38|3741.88|3743.17|3742.67|3745.81|3745.37|3742.26|3741.87|1000
1758823500000|2025-09-25 18:05:00|3743.12|3742.62|3740.33|3740.03|3743.13|3742.72|3740.22|3739.72|764
1758823800000|2025-09-25 18:10:00|3740.27|3739.97|3739.48|3739.18|3741.17|3740.77|3736.92|3736.6|1029
1758824100000|2025-09-25 18:15:00|3739.53|3739.23|3741.46|3740.96|3741.63|3741.13|3738.06|3737.76|857
1758824400000|2025-09-25 18:20:00|3741.47|3740.97|3745.32|3744.82|3745.68|3745.18|3741.47|3740.97|851
1758824700000|2025-09-25 18:25:00|3745.3|3744.8|3750.19|3749.89|3750.9|3750.6|3745.3|3744.8|1153
1758825000000|2025-09-25 18:30:00|3750.22|3749.92|3750.83|3750.53|3750.96|3750.62|3748.94|3748.59|896
1758825300000|2025-09-25 18:35:00|3751|3750.7|3755.31|3755.01|3755.66|3755.33|3750.72|3750.22|1194
1758825600000|2025-09-25 18:40:00|3755.34|3755.04|3755.64|3755.34|3757.9|3757.6|3755.31|3754.81|1123
1758825900000|2025-09-25 18:45:00|3755.68|3755.38|3755.08|3754.78|3756.5|3756.2|3753.41|3753.11|918
1758826200000|2025-09-25 18:50:00|3755.15|3754.65|3757.88|3757.38|3758.59|3758.13|3755.06|3754.65|849
1758826500000|2025-09-25 18:55:00|3757.72|3757.42|3755.29|3754.99|3758.56|3758.06|3755.19|3754.73|833
1758826800000|2025-09-25 19:00:00|3755.35|3755.05|3754.78|3754.48|3755.7|3755.4|3751.68|3751.22|1086
1758827100000|2025-09-25 19:05:00|3754.84|3754.54|3756.06|3755.56|3757|3756.7|3753.78|3753.4|695
1758827400000|2025-09-25 19:10:00|3755.88|3755.58|3755.3|3754.8|3755.88|3755.58|3754.5|3754.04|674
1758827700000|2025-09-25 19:15:00|3755.29|3754.79|3754.72|3754.42|3756.09|3755.7|3753.68|3753.18|564
1758828000000|2025-09-25 19:20:00|3754.73|3754.23|3751.73|3751.23|3755.05|3754.75|3750.93|3750.63|688
1758828300000|2025-09-25 19:25:00|3751.94|3751.44|3751.85|3751.55|3753.08|3752.78|3751.29|3750.79|566
1758828600000|2025-09-25 19:30:00|3751.86|3751.56|3750.18|3749.88|3752.8|3752.32|3749.6|3749.23|782
1758828900000|2025-09-25 19:35:00|3750.17|3749.87|3746.94|3746.44|3750.69|3750.35|3745.78|3745.45|859
1758829200000|2025-09-25 19:40:00|3746.88|3746.38|3747.92|3747.42|3747.93|3747.52|3744.84|3744.34|847
1758829500000|2025-09-25 19:45:00|3747.86|3747.56|3749.46|3748.96|3751.47|3750.97|3747.19|3746.69|762
1758829800000|2025-09-25 19:50:00|3749.43|3748.93|3747.78|3747.48|3749.71|3749.21|3746.09|3745.62|711
1758830100000|2025-09-25 19:55:00|3747.47|3747.17|3746.92|3746.42|3747.85|3747.43|3746.01|3745.63|684
1758830400000|2025-09-25 20:00:00|3746.94|3746.44|3750.01|3749.51|3750.01|3749.58|3746.14|3745.64|473
1758830700000|2025-09-25 20:05:00|3750.03|3749.53|3748.05|3747.75|3750.03|3749.53|3747.99|3747.69|268
1758831000000|2025-09-25 20:10:00|3748.18|3747.88|3749.78|3749.48|3750.05|3749.6|3747.97|3747.6|278
1758831300000|2025-09-25 20:15:00|3749.84|3749.54|3749.99|3749.49|3750.97|3750.56|3749.57|3749.08|361
1758831600000|2025-09-25 20:20:00|3750.07|3749.57|3749.03|3748.53|3750.77|3750.27|3748.39|3747.89|242
1758831900000|2025-09-25 20:25:00|3749.08|3748.58|3749.16|3748.66|3749.84|3749.34|3748.85|3748.36|144
1758832200000|2025-09-25 20:30:00|3749.25|3748.75|3750.2|3749.7|3750.57|3750.07|3749.25|3748.75|195
1758832500000|2025-09-25 20:35:00|3750.17|3749.67|3750.74|3750.24|3750.89|3750.54|3749.97|3749.47|202
1758832800000|2025-09-25 20:40:00|3750.73|3750.23|3751.01|3750.71|3751.45|3750.95|3750.15|3749.65|159
1758833100000|2025-09-25 20:45:00|3751.04|3750.74|3752.38|3752.08|3752.9|3752.45|3750.82|3750.52|317
1758833400000|2025-09-25 20:50:00|3752.49|3752.19|3751.48|3750.98|3752.59|3752.24|3750.89|3750.39|316
1758833700000|2025-09-25 20:55:00|3751.23|3750.93|3749.57|3749.07|3751.37|3751.07|3749.29|3748.79|349
1758837600000|2025-09-25 22:00:00|3749.76|3749.26|3747.55|3747.05|3749.76|3749.26|3747.55|3746.25|164
1758837900000|2025-09-25 22:05:00|3747.65|3747.15|3747.23|3746.73|3748.32|3747.82|3746.87|3746.37|192
1758838200000|2025-09-25 22:10:00|3747.02|3746.72|3746.58|3746.08|3747.22|3746.92|3746.5|3746|114
1758838500000|2025-09-25 22:15:00|3746.68|3746.18|3748.71|3748.21|3748.82|3748.32|3746.68|3746.18|139
1758838800000|2025-09-25 22:20:00|3748.66|3748.16|3748.07|3747.57|3749.19|3748.69|3747.98|3747.48|93
1758839100000|2025-09-25 22:25:00|3748.03|3747.53|3749.6|3749.1|3749.65|3749.15|3747.8|3747.3|130
1758839400000|2025-09-25 22:30:00|3749.55|3749.05|3748.67|3748.37|3751.27|3750.77|3748.67|3748.37|204
1758839700000|2025-09-25 22:35:00|3748.66|3748.36|3750.16|3749.86|3750.16|3749.86|3748.37|3748.07|163
1758840000000|2025-09-25 22:40:00|3750.24|3749.94|3750.19|3749.69|3751.41|3750.91|3748.78|3748.28|396
1758840300000|2025-09-25 22:45:00|3750.24|3749.74|3750.18|3749.68|3750.92|3750.47|3748.98|3748.48|247
1758840600000|2025-09-25 22:50:00|3750.21|3749.71|3750.71|3750.21|3751.9|3751.4|3749.4|3748.9|322
1758840900000|2025-09-25 22:55:00|3750.87|3750.37|3748.99|3748.49|3750.87|3750.37|3748.98|3748.48|195
1758841200000|2025-09-25 23:00:00|3749.04|3748.54|3749.76|3749.26|3750.16|3749.86|3749.04|3748.54|200
1758841500000|2025-09-25 23:05:00|3749.73|3749.23|3749.21|3748.71|3749.73|3749.23|3748.37|3747.87|154
1758841800000|2025-09-25 23:10:00|3749.15|3748.65|3746.14|3745.64|3749.15|3748.65|3745.98|3745.48|277
1758842100000|2025-09-25 23:15:00|3746.12|3745.62|3738.36|3737.86|3746.29|3745.79|3738.1|3737.61|791
1758842400000|2025-09-25 23:20:00|3738.46|3737.96|3740.48|3739.98|3741.85|3741.35|3738.46|3737.96|471
1758842700000|2025-09-25 23:25:00|3740.44|3739.94|3743.51|3743.01|3743.94|3743.44|3740.44|3739.94|382
1758843000000|2025-09-25 23:30:00|3743.52|3743.02|3742.51|3742.01|3743.58|3743.08|3740.59|3740.09|369
1758843300000|2025-09-25 23:35:00|3742.61|3742.11|3740.46|3739.96|3742.65|3742.19|3739.77|3739.27|277
1758843600000|2025-09-25 23:40:00|3740.52|3740.02|3742.09|3741.59|3742.15|3741.65|3740.19|3739.73|275
1758843900000|2025-09-25 23:45:00|3742.39|3741.89|3745.13|3744.63|3745.35|3744.85|3742.29|3741.79|404
1758844200000|2025-09-25 23:50:00|3745.18|3744.68|3745.21|3744.71|3746.23|3745.73|3744.35|3743.85|268
1758844500000|2025-09-25 23:55:00|3745.26|3744.76|3744.74|3744.24|3745.67|3745.17|3744.29|3743.79|195
1758844800000|2025-09-26 00:00:00|3744.82|3744.32|3747.68|3747.18|3749.33|3748.83|3744.82|3744.32|636
1758845100000|2025-09-26 00:05:00|3747.65|3747.15|3746.02|3745.52|3747.65|3747.22|3742.09|3741.59|763
1758845400000|2025-09-26 00:10:00|3746.08|3745.58|3746.67|3746.17|3747|3746.7|3744.8|3744.3|502
1758845700000|2025-09-26 00:15:00|3746.72|3746.22|3747.4|3746.9|3748.45|3747.95|3746.19|3745.69|407
1758846000000|2025-09-26 00:20:00|3747.55|3747.05|3744.88|3744.38|3747.92|3747.42|3744.88|3744.38|378
1758846300000|2025-09-26 00:25:00|3744.89|3744.39|3742.48|3741.98|3745.09|3744.79|3740.52|3740.02|505
1758846600000|2025-09-26 00:30:00|3742.45|3741.95|3743.3|3742.8|3743.57|3743.07|3741.77|3741.31|373
1758846900000|2025-09-26 00:35:00|3743.31|3742.81|3744.73|3744.23|3745.78|3745.32|3742.98|3742.57|486
1758847200000|2025-09-26 00:40:00|3744.69|3744.39|3744.62|3744.12|3745.47|3744.97|3743.86|3743.36|368
1758847500000|2025-09-26 00:45:00|3744.52|3744.02|3746.26|3745.76|3746.28|3745.78|3744.04|3743.66|351
1758847800000|2025-09-26 00:50:00|3746.09|3745.59|3748.23|3747.73|3748.7|3748.2|3745.3|3744.8|661
1758848100000|2025-09-26 00:55:00|3748.33|3747.83|3749.78|3749.28|3749.82|3749.32|3747.4|3747|834
1758848400000|2025-09-26 01:00:00|3749.83|3749.33|3750.66|3750.36|3750.97|3750.5|3748.02|3747.72|1207
1758848700000|2025-09-26 01:05:00|3750.94|3750.44|3748.92|3748.42|3753.69|3753.27|3748.82|3748.32|1105
1758849000000|2025-09-26 01:10:00|3748.82|3748.32|3744.29|3743.99|3749.96|3749.46|3744.28|3743.78|1005
1758849300000|2025-09-26 01:15:00|3744.32|3744.02|3742.34|3741.84|3744.81|3744.31|3740.56|3740.25|1007
1758849600000|2025-09-26 01:20:00|3742.24|3741.74|3741|3740.5|3742.24|3741.74|3739.4|3738.9|1088
1758849900000|2025-09-26 01:25:00|3741.01|3740.51|3741.52|3741.02|3742.2|3741.7|3739.25|3738.75|856
1758850200000|2025-09-26 01:30:00|3741.51|3741.01|3741.99|3741.49|3743.36|3742.99|3740.2|3739.86|824
1758850500000|2025-09-26 01:35:00|3742|3741.5|3741.28|3740.78|3743.35|3742.85|3740.8|3740.3|728
1758850800000|2025-09-26 01:40:00|3741.29|3740.79|3743.44|3742.94|3743.56|3743.06|3740.97|3740.47|627
1758851100000|2025-09-26 01:45:00|3743.43|3742.93|3740.71|3740.21|3744.28|3743.9|3740.64|3740.14|705
1758851400000|2025-09-26 01:50:00|3740.66|3740.16|3740.36|3739.86|3741.16|3740.66|3738.7|3738.21|636
1758851700000|2025-09-26 01:55:00|3740.25|3739.75|3739.52|3739.02|3740.52|3740.22|3737.78|3737.28|500
1758852000000|2025-09-26 02:00:00|3739.55|3739.05|3740.94|3740.44|3741.1|3740.6|3738.1|3737.61|452
1758852300000|2025-09-26 02:05:00|3740.89|3740.39|3741.04|3740.54|3741.46|3740.96|3739.55|3739.18|453
1758852600000|2025-09-26 02:10:00|3741.02|3740.52|3739.53|3739.03|3741.02|3740.55|3738.47|3738.15|471
1758852900000|2025-09-26 02:15:00|3739.06|3738.56|3738.66|3738.16|3740.43|3739.93|3738.02|3737.65|276
1758853200000|2025-09-26 02:20:00|3738.67|3738.17|3738.89|3738.59|3739.36|3738.95|3738.11|3737.81|319
1758853500000|2025-09-26 02:25:00|3739.11|3738.61|3741.5|3741|3741.67|3741.17|3738.7|3738.23|651
1758853800000|2025-09-26 02:30:00|3741.46|3740.96|3742.34|3741.84|3742.6|3742.1|3740.23|3739.73|573
1758854100000|2025-09-26 02:35:00|3742.38|3741.88|3741.83|3741.33|3743.37|3742.87|3741.15|3740.74|530
1758854400000|2025-09-26 02:40:00|3741.88|3741.38|3739.1|3738.6|3742.54|3742.17|3737.8|3737.34|580
1758854700000|2025-09-26 02:45:00|3739.19|3738.69|3739.8|3739.5|3740.76|3740.35|3738.89|3738.46|459
1758855000000|2025-09-26 02:50:00|3739.75|3739.45|3741.05|3740.55|3741.18|3740.68|3738.97|3738.47|416
1758855300000|2025-09-26 02:55:00|3741.23|3740.73|3738.48|3737.98|3741.82|3741.32|3738.48|3737.98|412
1758855600000|2025-09-26 03:00:00|3738.54|3738.04|3738.09|3737.59|3739.04|3738.55|3735.26|3734.85|757
1758855900000|2025-09-26 03:05:00|3738.12|3737.62|3735.96|3735.46|3738.39|3737.89|3735.81|3735.31|446
1758856200000|2025-09-26 03:10:00|3735.99|3735.49|3735.62|3735.12|3737.63|3737.22|3735.61|3735.11|418
1758856500000|2025-09-26 03:15:00|3735.58|3735.08|3737.58|3737.08|3738.17|3737.87|3734.57|3734.07|508
1758856800000|2025-09-26 03:20:00|3737.43|3736.93|3739.2|3738.7|3739.2|3738.7|3736.9|3736.4|366
1758857100000|2025-09-26 03:25:00|3739.23|3738.73|3742.9|3742.4|3743.09|3742.59|3739.07|3738.66|527
1758857400000|2025-09-26 03:30:00|3742.94|3742.44|3744.56|3744.06|3744.75|3744.25|3742.81|3742.31|518
1758857700000|2025-09-26 03:35:00|3744.61|3744.11|3744.53|3744.03|3745.14|3744.64|3743.26|3742.76|428
1758858000000|2025-09-26 03:40:00|3744.63|3744.13|3745.53|3745.03|3745.84|3745.34|3744.63|3744.13|353
1758858300000|2025-09-26 03:45:00|3745.47|3744.97|3745.72|3745.22|3746.07|3745.57|3744.72|3744.22|328
1758858600000|2025-09-26 03:50:00|3745.7|3745.2|3745.44|3744.94|3745.7|3745.2|3744.74|3744.24|209
1758858900000|2025-09-26 03:55:00|3745.6|3745.1|3745.61|3745.11|3746.43|3745.93|3745.34|3744.84|270
1758859200000|2025-09-26 04:00:00|3745.64|3745.14|3745.68|3745.38|3746.09|3745.59|3745.1|3744.6|297
1758859500000|2025-09-26 04:05:00|3745.84|3745.34|3747.24|3746.74|3747.24|3746.79|3744.86|3744.36|271
1758859800000|2025-09-26 04:10:00|3747.3|3746.8|3747.23|3746.73|3747.3|3746.81|3746.13|3745.69|247
1758860100000|2025-09-26 04:15:00|3747.21|3746.71|3747|3746.5|3748.15|3747.65|3746.25|3745.81|353
1758860400000|2025-09-26 04:20:00|3746.94|3746.44|3746.58|3746.08|3747.53|3747.03|3745.61|3745.11|300
1758860700000|2025-09-26 04:25:00|3746.6|3746.1|3745.07|3744.57|3747.12|3746.62|3744.99|3744.49|200
1758861000000|2025-09-26 04:30:00|3745.05|3744.55|3745.86|3745.36|3747.19|3746.82|3745.05|3744.55|323
1758861300000|2025-09-26 04:35:00|3745.69|3745.19|3746.28|3745.78|3746.77|3746.27|3745.08|3744.58|210
1758861600000|2025-09-26 04:40:00|3746.32|3745.82|3745.71|3745.21|3746.67|3746.17|3745.55|3745.06|205
1758861900000|2025-09-26 04:45:00|3745.73|3745.23|3747.49|3747.19|3747.66|3747.2|3744.97|3744.47|229
1758862200000|2025-09-26 04:50:00|3747.55|3747.25|3747.71|3747.21|3748.09|3747.59|3747.03|3746.67|246
1758862500000|2025-09-26 04:55:00|3747.7|3747.2|3748.16|3747.66|3748.17|3747.69|3746.94|3746.45|292
1758862800000|2025-09-26 05:00:00|3747.87|3747.57|3747.36|3746.86|3748.34|3747.84|3746.26|3745.76|298
1758863100000|2025-09-26 05:05:00|3747.33|3746.83|3746.93|3746.43|3747.33|3746.86|3745.63|3745.19|237
1758863400000|2025-09-26 05:10:00|3746.89|3746.39|3746.07|3745.57|3746.96|3746.46|3745.18|3744.7|236
1758863700000|2025-09-26 05:15:00|3746.11|3745.61|3744.96|3744.66|3746.16|3745.66|3744.86|3744.39|207
1758864000000|2025-09-26 05:20:00|3745.01|3744.51|3746.83|3746.33|3746.83|3746.33|3744.9|3744.4|209
1758864300000|2025-09-26 05:25:00|3746.91|3746.41|3746.79|3746.29|3747.61|3747.11|3746.44|3745.94|263
1758864600000|2025-09-26 05:30:00|3746.8|3746.3|3746.25|3745.95|3747.58|3747.25|3745.51|3745.21|415
1758864900000|2025-09-26 05:35:00|3746.27|3745.97|3750.11|3749.61|3750.11|3749.61|3746.22|3745.92|481
1758865200000|2025-09-26 05:40:00|3749.99|3749.69|3748.94|3748.44|3750.1|3749.69|3747.65|3747.35|437
1758865500000|2025-09-26 05:45:00|3748.96|3748.46|3747.78|3747.28|3749.3|3748.81|3746.42|3746.09|391
1758865800000|2025-09-26 05:50:00|3747.74|3747.24|3746.12|3745.62|3747.87|3747.37|3744.33|3744.03|501
1758866100000|2025-09-26 05:55:00|3746.11|3745.61|3742.08|3741.78|3746.12|3745.62|3741.99|3741.49|682
1758866400000|2025-09-26 06:00:00|3742.04|3741.74|3744.61|3744.11|3745.27|3744.77|3741.63|3741.13|691
1758866700000|2025-09-26 06:05:00|3744.68|3744.18|3748.22|3747.92|3748.48|3748.11|3743.72|3743.22|849
1758867000000|2025-09-26 06:10:00|3748.23|3747.93|3751.95|3751.45|3751.97|3751.47|3747.31|3746.87|829
1758867300000|2025-09-26 06:15:00|3751.94|3751.44|3752.74|3752.24|3754.37|3754.02|3751.28|3750.78|885
1758867600000|2025-09-26 06:20:00|3752.77|3752.27|3750.7|3750.4|3753.11|3752.81|3750.67|3750.22|744
1758867900000|2025-09-26 06:25:00|3750.79|3750.49|3751.84|3751.34|3752.63|3752.21|3750.51|3750.01|647
1758868200000|2025-09-26 06:30:00|3751.88|3751.38|3751.73|3751.23|3752.48|3752.18|3750.34|3749.92|743
1758868500000|2025-09-26 06:35:00|3751.78|3751.28|3750.45|3750.15|3753.1|3752.6|3749.49|3748.99|784
1758868800000|2025-09-26 06:40:00|3750.48|3750.18|3745.15|3744.85|3750.83|3750.53|3744.87|3744.57|902
1758869100000|2025-09-26 06:45:00|3745.09|3744.79|3746.17|3745.87|3746.75|3746.27|3744.18|3743.88|873
1758869400000|2025-09-26 06:50:00|3746.31|3745.81|3745.4|3744.9|3747.46|3747.07|3745.32|3744.84|738
1758869700000|2025-09-26 06:55:00|3745.32|3744.82|3744.16|3743.66|3746.11|3745.61|3742.74|3742.31|816
1758870000000|2025-09-26 07:00:00|3744.17|3743.67|3741.04|3740.74|3745.07|3744.77|3740.46|3740.16|1037
1758870300000|2025-09-26 07:05:00|3741.17|3740.87|3742.06|3741.76|3743.54|3743.09|3739.3|3738.8|977
1758870600000|2025-09-26 07:10:00|3741.96|3741.66|3743.48|3743.18|3744.57|3744.08|3741.18|3740.88|820
1758870900000|2025-09-26 07:15:00|3743.32|3743.02|3744.44|3744.14|3745.88|3745.38|3742.3|3741.8|844
1758871200000|2025-09-26 07:20:00|3744.45|3744.15|3743.9|3743.6|3744.5|3744.2|3742.17|3741.87|747
1758871500000|2025-09-26 07:25:00|3743.87|3743.57|3745.75|3745.25|3746.1|3745.8|3743.22|3742.92|554
1758871800000|2025-09-26 07:30:00|3745.76|3745.26|3747.37|3747.07|3747.56|3747.21|3745.57|3745.24|674
1758872100000|2025-09-26 07:35:00|3747.34|3747.04|3745.86|3745.36|3747.54|3747.24|3744.77|3744.42|591
1758872400000|2025-09-26 07:40:00|3745.9|3745.4|3748.18|3747.88|3749.66|3749.19|3745.51|3745.21|688
1758872700000|2025-09-26 07:45:00|3748.19|3747.89|3747.96|3747.46|3749.77|3749.44|3747.56|3747.16|474
1758873000000|2025-09-26 07:50:00|3747.95|3747.45|3748.63|3748.33|3748.64|3748.34|3747.11|3746.7|422
1758873300000|2025-09-26 07:55:00|3748.6|3748.3|3748.19|3747.89|3749.96|3749.66|3748.17|3747.79|419
1758873600000|2025-09-26 08:00:00|3748.24|3747.94|3749.58|3749.28|3749.92|3749.42|3747.17|3746.72|686
1758873900000|2025-09-26 08:05:00|3749.56|3749.26|3752.03|3751.73|3752.42|3751.98|3749.47|3748.99|641
1758874200000|2025-09-26 08:10:00|3752|3751.7|3749.01|3748.71|3752|3751.7|3747.54|3747.24|677
1758874500000|2025-09-26 08:15:00|3748.87|3748.57|3750.39|3749.89|3751|3750.5|3748.86|3748.49|591
1758874800000|2025-09-26 08:20:00|3750.32|3749.82|3752.23|3751.93|3752.65|3752.35|3750.17|3749.67|619
1758875100000|2025-09-26 08:25:00|3752.2|3751.7|3751.53|3751.03|3752.68|3752.18|3750.51|3750.13|543
1758875400000|2025-09-26 08:30:00|3751.49|3750.99|3752.38|3752.08|3753.49|3753.19|3751.16|3750.79|518
1758875700000|2025-09-26 08:35:00|3752.37|3751.88|3753.27|3752.77|3753.27|3752.77|3751.81|3751.4|480
1758876000000|2025-09-26 08:40:00|3753.22|3752.72|3753.52|3753.22|3755.69|3755.19|3753.07|3752.57|862
1758876300000|2025-09-26 08:45:00|3753.54|3753.24|3752.33|3752.03|3754.33|3753.94|3752.19|3751.89|492
1758876600000|2025-09-26 08:50:00|3752.31|3752.01|3753.73|3753.43|3754.18|3753.88|3751.97|3751.58|462
1758876900000|2025-09-26 08:55:00|3753.69|3753.39|3753.15|3752.85|3754.27|3753.95|3752.82|3752.44|405
1758877200000|2025-09-26 09:00:00|3753.19|3752.89|3754.25|3753.95|3754.25|3753.95|3752.57|3752.16|411
1758877500000|2025-09-26 09:05:00|3754.26|3753.96|3753.04|3752.74|3754.69|3754.39|3752.67|3752.23|445
1758877800000|2025-09-26 09:10:00|3753.03|3752.73|3751.27|3750.77|3753.48|3753.18|3751.17|3750.71|563
1758878100000|2025-09-26 09:15:00|3751.57|3751.07|3749.9|3749.4|3751.92|3751.42|3749.67|3749.19|595
1758878400000|2025-09-26 09:20:00|3749.85|3749.35|3750.63|3750.13|3750.83|3750.39|3748.35|3748.02|660
1758878700000|2025-09-26 09:25:00|3750.4|3750.1|3749.21|3748.71|3750.62|3750.12|3748.52|3748.22|499
1758879000000|2025-09-26 09:30:00|3749.06|3748.76|3747.75|3747.45|3749.97|3749.53|3747.71|3747.28|521
1758879300000|2025-09-26 09:35:00|3747.65|3747.35|3749.61|3749.11|3749.61|3749.23|3747.34|3746.89|420
1758879600000|2025-09-26 09:40:00|3749.6|3749.1|3749.3|3749|3750.11|3749.73|3748.73|3748.26|381
1758879900000|2025-09-26 09:45:00|3749.27|3748.97|3749.06|3748.76|3750.65|3750.33|3748.29|3747.99|392
1758880200000|2025-09-26 09:50:00|3749.15|3748.65|3749.97|3749.67|3751.18|3750.68|3749.15|3748.65|353
1758880500000|2025-09-26 09:55:00|3749.99|3749.69|3751.75|3751.45|3751.9|3751.53|3749.08|3748.62|364
1758880800000|2025-09-26 10:00:00|3751.77|3751.47|3754.79|3754.49|3754.8|3754.5|3751.65|3751.18|654
1758881100000|2025-09-26 10:05:00|3754.72|3754.42|3753.84|3753.54|3755.4|3755.1|3752.82|3752.33|521
1758881400000|2025-09-26 10:10:00|3753.66|3753.36|3752.64|3752.34|3754|3753.62|3752.07|3751.58|559
1758881700000|2025-09-26 10:15:00|3752.77|3752.47|3750.51|3750.21|3753.46|3753.16|3750.51|3750.21|428
1758882000000|2025-09-26 10:20:00|3750.62|3750.32|3750.52|3750.22|3750.8|3750.41|3749.65|3749.35|484
1758882300000|2025-09-26 10:25:00|3750.62|3750.32|3750.03|3749.53|3751.06|3750.76|3749.08|3748.71|556
1758882600000|2025-09-26 10:30:00|3749.84|3749.54|3749.48|3749.18|3750.13|3749.7|3748.84|3748.4|577
1758882900000|2025-09-26 10:35:00|3749.54|3749.24|3748.17|3747.67|3749.75|3749.25|3747.67|3747.17|384
1758883200000|2025-09-26 10:40:00|3748.15|3747.65|3746.4|3746.1|3748.15|3747.65|3745.76|3745.35|568
1758883500000|2025-09-26 10:45:00|3746.32|3746.02|3744.06|3743.56|3746.51|3746.11|3743.11|3742.69|664
1758883800000|2025-09-26 10:50:00|3744.08|3743.58|3744.57|3744.27|3745.54|3745.22|3743.9|3743.58|483
1758884100000|2025-09-26 10:55:00|3744.51|3744.21|3744.99|3744.69|3746.03|3745.73|3744.08|3743.78|505
1758884400000|2025-09-26 11:00:00|3745.01|3744.71|3746.23|3745.93|3746.8|3746.49|3744.75|3744.45|628
1758884700000|2025-09-26 11:05:00|3746.2|3745.9|3747.03|3746.53|3747.67|3747.17|3745.57|3745.26|404
1758885000000|2025-09-26 11:10:00|3746.97|3746.47|3746.72|3746.22|3747.67|3747.2|3746.43|3746|392
1758885300000|2025-09-26 11:15:00|3746.77|3746.27|3748.68|3748.38|3748.7|3748.4|3746.11|3745.81|427
1758885600000|2025-09-26 11:20:00|3748.67|3748.37|3751.17|3750.67|3751.17|3750.83|3748.67|3748.37|622
1758885900000|2025-09-26 11:25:00|3751.14|3750.84|3751.24|3750.94|3751.87|3751.37|3750.26|3749.76|541
1758886200000|2025-09-26 11:30:00|3751.18|3750.88|3751.1|3750.6|3751.97|3751.47|3750.45|3750|563
1758886500000|2025-09-26 11:35:00|3751.05|3750.75|3752.61|3752.11|3752.98|3752.68|3750.9|3750.47|565
1758886800000|2025-09-26 11:40:00|3752.68|3752.18|3752.08|3751.58|3752.85|3752.55|3751.6|3751.1|446
1758887100000|2025-09-26 11:45:00|3752.06|3751.56|3752.36|3751.86|3752.36|3752.04|3750.5|3750.11|465
1758887400000|2025-09-26 11:50:00|3752.35|3751.85|3750.83|3750.53|3752.62|3752.12|3750.83|3750.5|429
1758887700000|2025-09-26 11:55:00|3750.77|3750.47|3748.8|3748.5|3751.32|3751.02|3748.73|3748.38|651
1758888000000|2025-09-26 12:00:00|3748.77|3748.47|3751.66|3751.16|3751.75|3751.33|3748.63|3748.27|590
1758888300000|2025-09-26 12:05:00|3751.67|3751.17|3751.46|3751.16|3752.71|3752.3|3751.09|3750.66|472
1758888600000|2025-09-26 12:10:00|3751.5|3751.2|3751.84|3751.54|3753.09|3752.79|3751.01|3750.62|485
1758888900000|2025-09-26 12:15:00|3751.82|3751.52|3751.97|3751.47|3752.52|3752.15|3751.25|3750.82|413
1758889200000|2025-09-26 12:20:00|3752.12|3751.62|3750.73|3750.23|3753.54|3753.24|3749.78|3749.48|965
1758889500000|2025-09-26 12:25:00|3750.62|3750.32|3749.71|3749.21|3752.43|3751.93|3749.58|3749.08|621
1758889800000|2025-09-26 12:30:00|3749.91|3749.41|3753.9|3753.6|3757.25|3756.75|3746.73|3746.23|2115
1758890100000|2025-09-26 12:35:00|3753.87|3753.57|3752.78|3752.28|3757.65|3757.32|3751.35|3751.05|1860
1758890400000|2025-09-26 12:40:00|3752.49|3752.19|3751.82|3751.32|3753.59|3753.29|3748.77|3748.34|1600
1758890700000|2025-09-26 12:45:00|3751.79|3751.29|3754.4|3753.9|3755.46|3754.97|3751.06|3750.59|1186
1758891000000|2025-09-26 12:50:00|3754.5|3754|3752.16|3751.86|3754.84|3754.54|3751.42|3751.12|1038
1758891300000|2025-09-26 12:55:00|3752.11|3751.81|3752.65|3752.15|3753.3|3753|3751.38|3750.9|935
1758891600000|2025-09-26 13:00:00|3752.84|3752.34|3754.78|3754.48|3755.46|3755.16|3751.68|3751.38|1427
1758891900000|2025-09-26 13:05:00|3754.75|3754.45|3761.64|3761.14|3763.29|3762.92|3754.63|3754.33|2043
1758892200000|2025-09-26 13:10:00|3761.73|3761.23|3764.72|3764.42|3765.32|3764.82|3761.72|3761.23|1915
1758892500000|2025-09-26 13:15:00|3764.85|3764.35|3762.42|3762.12|3766.38|3766.08|3761.41|3760.91|1982
1758892800000|2025-09-26 13:20:00|3762.43|3762.13|3755.55|3755.25|3762.45|3762.13|3754.9|3754.6|1804
1758893100000|2025-09-26 13:25:00|3755.53|3755.23|3758.32|3757.82|3758.65|3758.26|3754.74|3754.44|1381
1758893400000|2025-09-26 13:30:00|3757.86|3757.56|3757.35|3757.05|3759.08|3758.61|3752.7|3752.4|2049
1758893700000|2025-09-26 13:35:00|3757.27|3756.97|3755.38|3755.08|3761.18|3760.84|3754.98|3754.48|1884
1758894000000|2025-09-26 13:40:00|3755.33|3755.03|3758.34|3758.04|3759.5|3759.04|3753.73|3753.43|1771
1758894300000|2025-09-26 13:45:00|3758.03|3757.73|3758.91|3758.61|3762.47|3762.17|3758.03|3757.65|1736
1758894600000|2025-09-26 13:50:00|3758.84|3758.54|3760.97|3760.47|3761.43|3761.13|3757.99|3757.64|1545
1758894900000|2025-09-26 13:55:00|3760.98|3760.48|3762.34|3761.84|3762.8|3762.5|3757.75|3757.45|1368
1758895200000|2025-09-26 14:00:00|3762.35|3761.85|3769.51|3769.01|3770.52|3770.2|3761.97|3761.61|2194
1758895500000|2025-09-26 14:05:00|3769.53|3769.03|3774.59|3774.29|3775|3774.63|3768.32|3767.86|1985
1758895800000|2025-09-26 14:10:00|3774.64|3774.34|3772.11|3771.81|3774.89|3774.59|3771.75|3771.25|1772
1758896100000|2025-09-26 14:15:00|3772.22|3771.92|3777.76|3777.46|3778.93|3778.63|3771.67|3771.34|2062
1758896400000|2025-09-26 14:20:00|3777.71|3777.41|3780.27|3779.97|3780.57|3780.07|3776|3775.5|1844
1758896700000|2025-09-26 14:25:00|3780.28|3779.98|3777.97|3777.47|3783.89|3783.58|3777.41|3776.98|2008
1758897000000|2025-09-26 14:30:00|3777.94|3777.44|3781.21|3780.91|3781.71|3781.41|3776.65|3776.35|1753
1758897300000|2025-09-26 14:35:00|3781.23|3780.93|3778.85|3778.35|3781.66|3781.25|3777.73|3777.42|1474
1758897600000|2025-09-26 14:40:00|3778.79|3778.29|3776.84|3776.54|3780.11|3779.79|3774.84|3774.35|1589
1758897900000|2025-09-26 14:45:00|3776.79|3776.49|3777.1|3776.6|3777.74|3777.4|3773.15|3772.85|1549
1758898200000|2025-09-26 14:50:00|3777.23|3776.73|3777.08|3776.78|3777.82|3777.32|3774.01|3773.71|1506
1758898500000|2025-09-26 14:55:00|3777.06|3776.76|3778.98|3778.48|3780.51|3780.01|3776.17|3775.67|1501
1758898800000|2025-09-26 15:00:00|3778.84|3778.34|3778.59|3778.29|3779.68|3779.19|3775.72|3775.42|1361
1758899100000|2025-09-26 15:05:00|3778.6|3778.1|3775.22|3774.92|3779.69|3779.39|3774.24|3773.94|1223
1758899400000|2025-09-26 15:10:00|3775.15|3774.85|3775.26|3774.76|3776.55|3776.23|3773.22|3772.92|1067
1758899700000|2025-09-26 15:15:00|3775.24|3774.74|3775.79|3775.49|3776.63|3776.33|3774.41|3774.11|968
1758900000000|2025-09-26 15:20:00|3775.51|3775.21|3776.56|3776.06|3777.62|3777.18|3774.26|3773.96|1111
1758900300000|2025-09-26 15:25:00|3776.55|3776.05|3779.48|3779.18|3779.76|3779.28|3776.12|3775.75|989
1758900600000|2025-09-26 15:30:00|3779.53|3779.23|3779.11|3778.81|3780.74|3780.33|3778.71|3778.41|925
1758900900000|2025-09-26 15:35:00|3779.09|3778.79|3777.57|3777.07|3779.28|3778.98|3775.26|3774.96|983
1758901200000|2025-09-26 15:40:00|3777.6|3777.1|3776.33|3776.03|3778.7|3778.26|3775.95|3775.46|919
1758901500000|2025-09-26 15:45:00|3776.3|3776|3779.27|3778.97|3779.97|3779.67|3775.81|3775.51|846
1758901800000|2025-09-26 15:50:00|3779.12|3778.82|3780.06|3779.76|3781.13|3780.63|3778.33|3777.83|929
1758902100000|2025-09-26 15:55:00|3780|3779.7|3780.55|3780.25|3781.19|3780.88|3778.79|3778.36|927
1758902400000|2025-09-26 16:00:00|3780.6|3780.3|3780.39|3780.09|3781.34|3780.98|3778.21|3777.91|1026
1758902700000|2025-09-26 16:05:00|3780.41|3780.11|3778.74|3778.24|3781.07|3780.77|3778|3777.61|1055
1758903000000|2025-09-26 16:10:00|3778.82|3778.32|3775.14|3774.84|3780.34|3779.91|3775.14|3774.84|1027
1758903300000|2025-09-26 16:15:00|3775.11|3774.81|3775.05|3774.75|3777.61|3777.11|3773.65|3773.15|1164
1758903600000|2025-09-26 16:20:00|3775.09|3774.79|3772.44|3771.94|3776.3|3775.8|3771.81|3771.33|1102
1758903900000|2025-09-26 16:25:00|3772.47|3771.97|3774.07|3773.77|3774.33|3774.03|3771.68|3771.26|1141
1758904200000|2025-09-26 16:30:00|3774.09|3773.79|3775.48|3774.98|3777.26|3776.96|3773.85|3773.55|908
1758904500000|2025-09-26 16:35:00|3775.08|3774.78|3774.8|3774.3|3776.66|3776.36|3774.33|3773.92|700
1758904800000|2025-09-26 16:40:00|3774.83|3774.33|3777.69|3777.39|3777.94|3777.64|3774.2|3773.81|767
1758905100000|2025-09-26 16:45:00|3777.55|3777.25|3777.16|3776.66|3778.41|3778.03|3775.85|3775.36|659
1758905400000|2025-09-26 16:50:00|3777.14|3776.64|3774.89|3774.39|3777.55|3777.23|3773.36|3773.06|616
1758905700000|2025-09-26 16:55:00|3774.79|3774.29|3774.4|3774.1|3776.12|3775.8|3773.86|3773.46|473
1758906000000|2025-09-26 17:00:00|3774.43|3774.13|3775.74|3775.44|3777.13|3776.77|3774.26|3773.96|733
1758906300000|2025-09-26 17:05:00|3775.93|3775.63|3777.1|3776.8|3777.36|3777.06|3775.33|3774.98|481
1758906600000|2025-09-26 17:10:00|3777.08|3776.78|3778.32|3778.02|3779.16|3778.86|3776.98|3776.63|630
1758906900000|2025-09-26 17:15:00|3778.18|3777.88|3779.69|3779.39|3780.55|3780.09|3778.09|3777.76|709
1758907200000|2025-09-26 17:20:00|3779.7|3779.4|3779.38|3779.08|3780.54|3780.15|3779.1|3778.73|670
1758907500000|2025-09-26 17:25:00|3779.43|3779.13|3778.93|3778.63|3779.91|3779.5|3778.08|3777.75|675
1758907800000|2025-09-26 17:30:00|3778.91|3778.61|3779.21|3778.91|3780.85|3780.55|3777.9|3777.44|741
1758908100000|2025-09-26 17:35:00|3779.18|3778.88|3782.13|3781.63|3782.34|3781.92|3779.15|3778.85|755
1758908400000|2025-09-26 17:40:00|3782.24|3781.74|3782.72|3782.42|3783.43|3783.03|3781.97|3781.47|742
1758908700000|2025-09-26 17:45:00|3782.73|3782.43|3781.83|3781.53|3783.24|3782.94|3781.6|3781.26|734
1758909000000|2025-09-26 17:50:00|3781.88|3781.58|3781.5|3781.2|3782.11|3781.81|3780.92|3780.53|671
1758909300000|2025-09-26 17:55:00|3781.53|3781.23|3783.01|3782.71|3783.08|3782.78|3781.09|3780.79|581
1758909600000|2025-09-26 18:00:00|3783.03|3782.73|3779.43|3778.93|3783.67|3783.19|3777.11|3776.81|911
1758909900000|2025-09-26 18:05:00|3779.48|3778.98|3778.21|3777.71|3779.83|3779.33|3775.54|3775.15|862
1758910200000|2025-09-26 18:10:00|3778.2|3777.7|3776.36|3775.86|3778.21|3777.71|3774.82|3774.52|623
1758910500000|2025-09-26 18:15:00|3776.49|3775.99|3778.1|3777.6|3779.56|3779.06|3776.34|3775.84|587
1758910800000|2025-09-26 18:20:00|3778.14|3777.64|3778.24|3777.74|3779.13|3778.65|3777.63|3777.33|489
1758911100000|2025-09-26 18:25:00|3778.25|3777.75|3778.24|3777.94|3778.69|3778.21|3776.98|3776.61|531
1758911400000|2025-09-26 18:30:00|3778.32|3778.02|3780.15|3779.85|3780.76|3780.35|3777.28|3776.98|476
1758911700000|2025-09-26 18:35:00|3780.13|3779.83|3779.55|3779.05|3780.74|3780.44|3778.94|3778.64|458
1758912000000|2025-09-26 18:40:00|3779.52|3779.02|3778.96|3778.66|3779.74|3779.33|3777.96|3777.66|346
1758912300000|2025-09-26 18:45:00|3778.92|3778.62|3779.6|3779.3|3780.08|3779.78|3778.33|3778.03|506
1758912600000|2025-09-26 18:50:00|3779.65|3779.1|3779.56|3779.26|3780.76|3780.42|3779.2|3778.7|458
1758912900000|2025-09-26 18:55:00|3779.58|3779.28|3778.82|3778.52|3780.19|3779.89|3778.67|3778.37|344
1758913200000|2025-09-26 19:00:00|3778.78|3778.48|3775.21|3774.91|3778.89|3778.59|3774.61|3774.31|711
1758913500000|2025-09-26 19:05:00|3775.31|3775.01|3774.47|3774.17|3775.58|3775.27|3773.08|3772.78|807
1758913800000|2025-09-26 19:10:00|3774.35|3774.05|3776.25|3775.95|3776.66|3776.36|3774.35|3774.05|608
1758914100000|2025-09-26 19:15:00|3776.35|3776.05|3775.64|3775.34|3776.67|3776.27|3774.41|3774.11|472
1758914400000|2025-09-26 19:20:00|3775.62|3775.32|3773.44|3773.14|3775.62|3775.32|3773.44|3773.14|381
1758914700000|2025-09-26 19:25:00|3773.4|3773.1|3772.97|3772.67|3774.65|3774.35|3772.41|3771.95|726
1758915000000|2025-09-26 19:30:00|3773.04|3772.74|3771.1|3770.8|3773.71|3773.25|3769.85|3769.35|878
1758915300000|2025-09-26 19:35:00|3770.97|3770.67|3770.32|3770.02|3771.38|3771.08|3768.03|3767.73|949
1758915600000|2025-09-26 19:40:00|3770.34|3770.04|3769.24|3768.74|3771|3770.7|3768.71|3768.36|643
1758915900000|2025-09-26 19:45:00|3769.23|3768.73|3768.47|3768.17|3770.78|3770.37|3767.51|3767.1|731
1758916200000|2025-09-26 19:50:00|3768.59|3768.29|3767.18|3766.88|3768.94|3768.64|3765.01|3764.57|842
1758916500000|2025-09-26 19:55:00|3767.23|3766.93|3767.09|3766.79|3767.33|3767|3764.87|3764.42|822
1758916800000|2025-09-26 20:00:00|3767.06|3766.76|3768.39|3767.89|3769.89|3769.59|3765.77|3765.47|528
1758917100000|2025-09-26 20:05:00|3768.42|3767.92|3767.75|3767.45|3769.68|3769.28|3766.55|3766.05|380
1758917400000|2025-09-26 20:10:00|3767.92|3767.62|3765.6|3765.1|3768.38|3767.93|3765.56|3765.08|347
1758917700000|2025-09-26 20:15:00|3765.54|3765.04|3766.21|3765.91|3766.55|3766.2|3764.91|3764.51|489
1758918000000|2025-09-26 20:20:00|3766.27|3765.97|3768.83|3768.53|3769.1|3768.71|3766.27|3765.97|352
1758918300000|2025-09-26 20:25:00|3768.82|3768.52|3766.61|3766.31|3768.93|3768.53|3765.99|3765.66|265
1758918600000|2025-09-26 20:30:00|3766.53|3766.23|3766.67|3766.37|3766.85|3766.4|3765.14|3764.71|430
1758918900000|2025-09-26 20:35:00|3766.62|3766.32|3764.85|3764.35|3767.23|3766.93|3764.83|3764.33|267
1758919200000|2025-09-26 20:40:00|3764.83|3764.33|3762.91|3762.41|3764.83|3764.33|3762.51|3762.01|379
1758919500000|2025-09-26 20:45:00|3762.89|3762.39|3762.65|3762.15|3763.89|3763.39|3761.7|3761.2|294
1758919800000|2025-09-26 20:50:00|3762.68|3762.18|3761.95|3761.45|3763.32|3762.82|3761.73|3761.23|288
1758920100000|2025-09-26 20:55:00|3761.8|3761.3|3760.55|3760.05|3761.81|3761.31|3760.03|3759.53|429
1759096800000|2025-09-28 22:00:00|3761.35|3760.85|3765.24|3764.74|3768.5|3768|3761.15|3760.05|732
1759097100000|2025-09-28 22:05:00|3765.29|3764.79|3767.43|3766.93|3767.46|3766.96|3763.94|3763.44|517
1759097400000|2025-09-28 22:10:00|3767.41|3766.91|3768.51|3768.01|3768.89|3768.39|3765.73|3765.23|512
1759097700000|2025-09-28 22:15:00|3768.46|3767.96|3770.04|3769.54|3770.77|3770.27|3767.42|3766.92|466
1759098000000|2025-09-28 22:20:00|3770.06|3769.56|3767.17|3766.67|3771.31|3770.81|3766.54|3766.04|554
1759098300000|2025-09-28 22:25:00|3767.12|3766.62|3767.94|3767.44|3769.52|3769.02|3767.01|3766.51|456
1759098600000|2025-09-28 22:30:00|3767.89|3767.39|3769.03|3768.53|3769.05|3768.55|3765.95|3765.46|309
1759098900000|2025-09-28 22:35:00|3768.98|3768.48|3770.37|3769.87|3770.42|3769.92|3767.87|3767.57|235
1759099200000|2025-09-28 22:40:00|3770.4|3769.9|3768.41|3768.11|3770.89|3770.39|3768.18|3767.68|248
1759099500000|2025-09-28 22:45:00|3768.38|3768.08|3769.24|3768.74|3769.97|3769.47|3767.58|3767.09|260
1759099800000|2025-09-28 22:50:00|3769.32|3768.82|3768.46|3767.96|3769.74|3769.24|3767.98|3767.48|216
1759100100000|2025-09-28 22:55:00|3768.36|3767.86|3770.87|3770.37|3770.97|3770.47|3768.21|3767.71|200
1759100400000|2025-09-28 23:00:00|3770.81|3770.31|3767.97|3767.67|3771.25|3770.75|3767.97|3767.67|335
1759100700000|2025-09-28 23:05:00|3768.14|3767.64|3768.53|3768.03|3769.72|3769.22|3766.8|3766.43|296
1759101000000|2025-09-28 23:10:00|3768.56|3768.06|3767.78|3767.28|3768.85|3768.35|3767.36|3766.86|158
1759101300000|2025-09-28 23:15:00|3767.68|3767.18|3768.69|3768.19|3769.78|3769.28|3767.68|3767.18|199
1759101600000|2025-09-28 23:20:00|3768.72|3768.22|3769.04|3768.54|3770.09|3769.59|3768.21|3767.89|238
1759101900000|2025-09-28 23:25:00|3768.89|3768.39|3769.18|3768.68|3770.27|3769.77|3768.58|3768.08|226
1759102200000|2025-09-28 23:30:00|3769.13|3768.63|3768.97|3768.47|3770.4|3769.9|3768.03|3767.53|220
1759102500000|2025-09-28 23:35:00|3769.02|3768.52|3770.21|3769.71|3770.51|3770.21|3768.6|3768.1|191
1759102800000|2025-09-28 23:40:00|3770.25|3769.75|3770.5|3770|3770.87|3770.37|3769.19|3768.77|198
1759103100000|2025-09-28 23:45:00|3770.43|3769.93|3771.19|3770.69|3773.04|3772.54|3770.28|3769.78|563
1759103400000|2025-09-28 23:50:00|3771.17|3770.67|3768.77|3768.27|3771.76|3771.26|3767.87|3767.49|511
1759103700000|2025-09-28 23:55:00|3768.54|3768.24|3767.2|3766.7|3768.89|3768.39|3766.64|3766.2|566
1759104000000|2025-09-29 00:00:00|3766.99|3766.49|3769.73|3769.43|3769.8|3769.5|3764.06|3763.56|879
1759104300000|2025-09-29 00:05:00|3769.8|3769.5|3773.31|3773.01|3773.41|3773.11|3769.57|3769.14|733
1759104600000|2025-09-29 00:10:00|3773.15|3772.85|3774.14|3773.64|3775.23|3774.73|3772.37|3771.87|801
1759104900000|2025-09-29 00:15:00|3774.19|3773.69|3774.2|3773.7|3775.19|3774.78|3772.74|3772.44|552
1759105200000|2025-09-29 00:20:00|3774.23|3773.73|3775.11|3774.81|3775.73|3775.23|3773.72|3773.22|516
1759105500000|2025-09-29 00:25:00|3775.05|3774.75|3777.84|3777.34|3778.13|3777.63|3774.44|3773.94|531
1759105800000|2025-09-29 00:30:00|3777.9|3777.4|3779.54|3779.24|3780.92|3780.62|3777.19|3776.69|852
1759106100000|2025-09-29 00:35:00|3779.51|3779.21|3782.3|3781.8|3782.31|3781.81|3778.8|3778.3|671
1759106400000|2025-09-29 00:40:00|3781.93|3781.63|3783.07|3782.57|3783.98|3783.49|3780.6|3780.1|823
1759106700000|2025-09-29 00:45:00|3783.19|3782.69|3783.93|3783.63|3786.87|3786.41|3782.41|3781.91|927
1759107000000|2025-09-29 00:50:00|3783.86|3783.56|3787.32|3786.82|3787.42|3786.92|3782.27|3781.77|722
1759107300000|2025-09-29 00:55:00|3787.26|3786.76|3787.24|3786.74|3787.87|3787.37|3785.35|3784.85|689
1759107600000|2025-09-29 01:00:00|3787.22|3786.72|3783.92|3783.62|3789.21|3788.71|3782.32|3782.02|1764
1759107900000|2025-09-29 01:05:00|3783.89|3783.59|3777.89|3777.39|3785.87|3785.57|3777.25|3776.75|1908
1759108200000|2025-09-29 01:10:00|3777.97|3777.47|3776.88|3776.38|3779.22|3778.74|3775.24|3774.74|1719
1759108500000|2025-09-29 01:15:00|3777.11|3776.61|3779.03|3778.53|3780.34|3780.04|3775.51|3775.01|1584
1759108800000|2025-09-29 01:20:00|3779.08|3778.78|3768.16|3767.86|3781.13|3780.77|3768.05|3767.55|1760
1759109100000|2025-09-29 01:25:00|3768.32|3768.02|3773.05|3772.55|3775.28|3774.89|3768.32|3767.83|1669
1759109400000|2025-09-29 01:30:00|3773.1|3772.6|3771.27|3770.77|3775.56|3775.1|3769.64|3769.14|1470
1759109700000|2025-09-29 01:35:00|3771.52|3771.02|3773.12|3772.62|3774.94|3774.64|3769.63|3769.33|1254
1759110000000|2025-09-29 01:40:00|3772.99|3772.49|3773.16|3772.86|3774.95|3774.45|3770.64|3770.34|1165
1759110300000|2025-09-29 01:45:00|3772.78|3772.48|3778.61|3778.11|3779.67|3779.17|3772.4|3771.96|1064
1759110600000|2025-09-29 01:50:00|3778.56|3778.06|3775.37|3774.87|3778.59|3778.09|3773.88|3773.38|1120
1759110900000|2025-09-29 01:55:00|3775.57|3775.07|3778.82|3778.52|3780.01|3779.56|3775.52|3775.02|855
1759111200000|2025-09-29 02:00:00|3778.78|3778.48|3778.39|3777.89|3781.84|3781.34|3778.21|3777.71|923
1759111500000|2025-09-29 02:05:00|3778.27|3777.77|3783.98|3783.48|3784.15|3783.65|3777.66|3777.17|876
1759111800000|2025-09-29 02:10:00|3783.93|3783.43|3786.14|3785.64|3787.7|3787.2|3783.93|3783.43|1024
1759112100000|2025-09-29 02:15:00|3785.52|3785.22|3791.6|3791.1|3791.7|3791.2|3785.52|3785.22|981
1759112400000|2025-09-29 02:20:00|3791.67|3791.17|3792.85|3792.55|3799|3798.7|3791.41|3790.95|1600
1759112700000|2025-09-29 02:25:00|3792.77|3792.47|3793.45|3792.95|3794.3|3793.8|3790.73|3790.3|1209
1759113000000|2025-09-29 02:30:00|3793.32|3792.82|3795.02|3794.52|3796.98|3796.48|3792.2|3791.9|1431
1759113300000|2025-09-29 02:35:00|3795.13|3794.83|3794.22|3793.92|3795.92|3795.62|3793.6|3793.19|965
1759113600000|2025-09-29 02:40:00|3794.44|3794.14|3792.18|3791.68|3794.69|3794.32|3790.51|3790.01|1099
1759113900000|2025-09-29 02:45:00|3792.26|3791.76|3789.97|3789.67|3793.13|3792.7|3788.24|3787.74|1053
1759114200000|2025-09-29 02:50:00|3790.02|3789.72|3790.69|3790.39|3791.68|3791.18|3788.34|3787.88|825
1759114500000|2025-09-29 02:55:00|3790.74|3790.44|3793.03|3792.73|3793.11|3792.81|3789.84|3789.34|730
1759114800000|2025-09-29 03:00:00|3793.04|3792.74|3797.24|3796.94|3797.58|3797.17|3793.02|3792.72|1186
1759115100000|2025-09-29 03:05:00|3797.25|3796.95|3797.72|3797.22|3798.59|3798.09|3795.19|3794.89|1098
1759115400000|2025-09-29 03:10:00|3797.77|3797.27|3797.4|3796.9|3799.87|3799.37|3795.93|3795.43|909
1759115700000|2025-09-29 03:15:00|3797.3|3796.8|3795.34|3794.84|3797.91|3797.45|3794.62|3794.12|800
1759116000000|2025-09-29 03:20:00|3795.37|3794.87|3794.37|3793.87|3795.59|3795.09|3792.57|3792.24|839
1759116300000|2025-09-29 03:25:00|3794.17|3793.78|3793.81|3793.51|3795.58|3795.19|3793.28|3792.92|632
1759116600000|2025-09-29 03:30:00|3793.86|3793.56|3795.35|3794.85|3797.12|3796.82|3793.86|3793.56|732
1759116900000|2025-09-29 03:35:00|3795.34|3794.84|3797.48|3797.18|3797.8|3797.5|3795.33|3794.83|455
1759117200000|2025-09-29 03:40:00|3797.44|3796.94|3797.37|3796.87|3797.91|3797.41|3795.96|3795.46|661
1759117500000|2025-09-29 03:45:00|3797.32|3796.82|3796.93|3796.43|3798.13|3797.63|3795.61|3795.31|692
1759117800000|2025-09-29 03:50:00|3797.18|3796.68|3795.19|3794.69|3797.3|3796.8|3794.68|3794.18|611
1759118100000|2025-09-29 03:55:00|3795.14|3794.64|3794.77|3794.27|3795.35|3794.89|3793.87|3793.37|602
1759118400000|2025-09-29 04:00:00|3794.81|3794.31|3795.26|3794.76|3795.71|3795.21|3792.52|3792.12|612
1759118700000|2025-09-29 04:05:00|3795.28|3794.78|3794.7|3794.2|3795.45|3794.95|3793.82|3793.39|393
1759119000000|2025-09-29 04:10:00|3794.64|3794.14|3796.26|3795.76|3796.27|3795.8|3793.85|3793.35|431
1759119300000|2025-09-29 04:15:00|3796.13|3795.63|3795.38|3795.08|3796.13|3795.63|3793.23|3792.73|488
1759119600000|2025-09-29 04:20:00|3795.32|3795.02|3799.32|3798.82|3799.36|3798.88|3795.32|3795.02|950
1759119900000|2025-09-29 04:25:00|3799.26|3798.76|3799.77|3799.27|3799.86|3799.36|3797.58|3797.08|691
1759120200000|2025-09-29 04:30:00|3799.79|3799.29|3802.59|3802.09|3802.62|3802.12|3798.47|3797.97|1015
1759120500000|2025-09-29 04:35:00|3802.6|3802.1|3806.49|3806.19|3806.75|3806.31|3801.73|3801.23|1147
1759120800000|2025-09-29 04:40:00|3806.51|3806.21|3805|3804.5|3807.27|3806.77|3804.24|3803.74|964
1759121100000|2025-09-29 04:45:00|3805.1|3804.6|3805.81|3805.51|3808.39|3807.89|3803.67|3803.17|833
1759121400000|2025-09-29 04:50:00|3805.75|3805.45|3808.66|3808.36|3809.39|3808.89|3805.75|3805.25|851
1759121700000|2025-09-29 04:55:00|3808.26|3807.76|3805.14|3804.84|3808.87|3808.49|3805.09|3804.59|748
1759122000000|2025-09-29 05:00:00|3805.2|3804.9|3808.37|3807.87|3808.73|3808.23|3803.75|3803.25|940
1759122300000|2025-09-29 05:05:00|3808.38|3808.08|3805.92|3805.42|3812.35|3811.94|3804.84|3804.34|1303
1759122600000|2025-09-29 05:10:00|3805.88|3805.38|3806.62|3806.12|3807.63|3807.13|3804.39|3803.89|655
1759122900000|2025-09-29 05:15:00|3806.67|3806.17|3805.04|3804.54|3807.48|3806.99|3804.92|3804.42|663
1759123200000|2025-09-29 05:20:00|3804.94|3804.44|3806.64|3806.14|3806.99|3806.49|3802.59|3802.09|865
1759123500000|2025-09-29 05:25:00|3806.79|3806.29|3805.46|3804.96|3807.49|3806.99|3803.4|3802.9|788
1759123800000|2025-09-29 05:30:00|3805.55|3805.05|3804.9|3804.4|3809.52|3809.22|3804.34|3803.94|1343
1759124100000|2025-09-29 05:35:00|3804.95|3804.45|3805.72|3805.22|3807.75|3807.25|3804.77|3804.27|907
1759124400000|2025-09-29 05:40:00|3805.53|3805.03|3804.21|3803.71|3807.03|3806.53|3801.78|3801.28|1116
1759124700000|2025-09-29 05:45:00|3804.01|3803.51|3806.03|3805.73|3807.35|3806.85|3803.44|3802.94|831
1759125000000|2025-09-29 05:50:00|3806.08|3805.78|3811.1|3810.8|3811.89|3811.39|3805.12|3804.62|1078
1759125300000|2025-09-29 05:55:00|3811.18|3810.68|3814.06|3813.56|3814.89|3814.39|3809.32|3808.84|1470
1759125600000|2025-09-29 06:00:00|3814.05|3813.55|3813.97|3813.47|3815.56|3815.07|3811.77|3811.27|1494
1759125900000|2025-09-29 06:05:00|3814.02|3813.52|3812.58|3812.08|3814.04|3813.54|3811.48|3810.98|1136
1759126200000|2025-09-29 06:10:00|3812.56|3812.26|3817.18|3816.68|3817.62|3817.12|3811.49|3811.07|1258
1759126500000|2025-09-29 06:15:00|3817.05|3816.55|3814.63|3814.13|3818.74|3818.29|3814.32|3813.82|1299
1759126800000|2025-09-29 06:20:00|3814.53|3814.03|3815.73|3815.23|3817.64|3817.14|3813.1|3812.6|1202
1759127100000|2025-09-29 06:25:00|3815.86|3815.36|3813.06|3812.56|3815.99|3815.64|3812.39|3812.08|963
1759127400000|2025-09-29 06:30:00|3813.04|3812.54|3814.39|3813.89|3815.41|3814.91|3812.05|3811.62|1037
1759127700000|2025-09-29 06:35:00|3814.36|3813.86|3816.15|3815.65|3817.92|3817.42|3813.13|3812.63|1184
1759128000000|2025-09-29 06:40:00|3816|3815.5|3819.13|3818.63|3820.24|3819.74|3814.75|3814.25|1201
1759128300000|2025-09-29 06:45:00|3819.15|3818.65|3814.9|3814.4|3819.31|3818.81|3813.03|3812.72|1342
1759128600000|2025-09-29 06:50:00|3815|3814.5|3815.49|3814.99|3816.92|3816.56|3814.19|3813.69|1137
1759128900000|2025-09-29 06:55:00|3815.43|3814.93|3817.53|3817.03|3817.56|3817.26|3814.98|3814.64|979
1759129200000|2025-09-29 07:00:00|3817.56|3817.06|3816.14|3815.64|3817.71|3817.41|3813.75|3813.43|1260
1759129500000|2025-09-29 07:05:00|3816.16|3815.66|3815.49|3815.19|3817.25|3816.75|3813.84|3813.52|1108
1759129800000|2025-09-29 07:10:00|3815.5|3815.2|3817.85|3817.35|3819.56|3819.26|3815.24|3814.74|1025
1759130100000|2025-09-29 07:15:00|3817.78|3817.28|3817.3|3816.8|3819.02|3818.54|3816.3|3816|814
1759130400000|2025-09-29 07:20:00|3817.19|3816.69|3815.4|3815.1|3817.35|3816.85|3814.99|3814.49|863
1759130700000|2025-09-29 07:25:00|3815.49|3815.19|3814.38|3813.88|3815.66|3815.26|3812.56|3812.06|988
1759131000000|2025-09-29 07:30:00|3814.77|3814.27|3810.43|3810.13|3815.88|3815.45|3809.91|3809.61|1112
1759131300000|2025-09-29 07:35:00|3810.5|3810|3810.7|3810.2|3812.12|3811.73|3809.44|3809.02|1255
1759131600000|2025-09-29 07:40:00|3810.67|3810.17|3810.89|3810.59|3812.53|3812.03|3808|3807.7|1026
1759131900000|2025-09-29 07:45:00|3810.9|3810.6|3807.65|3807.15|3811.66|3811.27|3806.18|3805.68|1267
1759132200000|2025-09-29 07:50:00|3807.62|3807.12|3805.73|3805.23|3808.1|3807.73|3805.41|3805.09|1141
1759132500000|2025-09-29 07:55:00|3805.64|3805.14|3806.87|3806.37|3807.71|3807.21|3805.64|3805.14|949
1759132800000|2025-09-29 08:00:00|3806.84|3806.34|3810.95|3810.65|3811.74|3811.31|3806.84|3806.34|1297
1759133100000|2025-09-29 08:05:00|3810.92|3810.62|3813.78|3813.28|3814.57|3814.27|3810.31|3809.81|1185
1759133400000|2025-09-29 08:10:00|3813.93|3813.63|3816.06|3815.76|3816.88|3816.5|3813.16|3812.66|1155
1759133700000|2025-09-29 08:15:00|3816.05|3815.75|3813.36|3812.86|3816.85|3816.35|3813.03|3812.71|1117
1759134000000|2025-09-29 08:20:00|3813.54|3813.24|3811.94|3811.44|3813.86|3813.38|3810.7|3810.26|951
1759134300000|2025-09-29 08:25:00|3811.95|3811.45|3811.87|3811.57|3812.08|3811.65|3808.57|3808.23|1006
1759134600000|2025-09-29 08:30:00|3811.89|3811.59|3814.8|3814.3|3815.26|3814.77|3811.45|3810.99|800
1759134900000|2025-09-29 08:35:00|3814.73|3814.43|3814.85|3814.55|3816.39|3815.97|3814.37|3813.91|759
1759135200000|2025-09-29 08:40:00|3814.93|3814.63|3816.33|3816.03|3816.7|3816.27|3814.35|3813.85|739
1759135500000|2025-09-29 08:45:00|3816.42|3816.12|3818.08|3817.78|3818.89|3818.59|3815.47|3815.02|857
1759135800000|2025-09-29 08:50:00|3818.11|3817.81|3819.01|3818.71|3819.85|3819.48|3817.23|3816.93|945
1759136100000|2025-09-29 08:55:00|3818.99|3818.69|3818.85|3818.55|3819.72|3819.42|3818.39|3817.89|628
1759136400000|2025-09-29 09:00:00|3818.84|3818.54|3818.48|3818.18|3819.84|3819.54|3817.74|3817.26|699
1759136700000|2025-09-29 09:05:00|3818.68|3818.38|3817.78|3817.48|3819.81|3819.51|3817.78|3817.48|573
1759137000000|2025-09-29 09:10:00|3818.05|3817.75|3817.76|3817.26|3818.4|3817.99|3817.15|3816.65|724
1759137300000|2025-09-29 09:15:00|3817.78|3817.28|3817.18|3816.68|3819.17|3818.78|3816.99|3816.49|642
1759137600000|2025-09-29 09:20:00|3817.19|3816.69|3816.35|3816.05|3817.8|3817.43|3815.98|3815.68|462
1759137900000|2025-09-29 09:25:00|3816.38|3816.08|3816.77|3816.27|3817.38|3816.88|3816.16|3815.66|562
1759138200000|2025-09-29 09:30:00|3816.79|3816.29|3812.97|3812.47|3817.73|3817.32|3812.06|3811.56|1015
1759138500000|2025-09-29 09:35:00|3813.04|3812.54|3810.56|3810.06|3814.07|3813.58|3809.66|3809.16|993
1759138800000|2025-09-29 09:40:00|3810.46|3809.96|3810.6|3810.3|3812.5|3812|3808.74|3808.34|1005
1759139100000|2025-09-29 09:45:00|3810.8|3810.29|3808.62|3808.12|3810.84|3810.34|3808.08|3807.6|970
1759139400000|2025-09-29 09:50:00|3808.78|3808.28|3807.95|3807.45|3810.18|3809.71|3807.94|3807.44|835
1759139700000|2025-09-29 09:55:00|3808.01|3807.51|3808.11|3807.61|3808.96|3808.46|3807.33|3806.83|825
1759140000000|2025-09-29 10:00:00|3808.09|3807.59|3809.71|3809.41|3810.33|3809.83|3807.79|3807.29|725
1759140300000|2025-09-29 10:05:00|3809.75|3809.45|3808.3|3807.8|3810.74|3810.24|3807.92|3807.49|657
1759140600000|2025-09-29 10:10:00|3808.31|3807.81|3810.19|3809.89|3810.84|3810.54|3806.79|3806.3|796
1759140900000|2025-09-29 10:15:00|3810.16|3809.86|3810.72|3810.22|3813|3812.5|3809.75|3809.45|899
1759141200000|2025-09-29 10:20:00|3810.36|3809.86|3815.87|3815.37|3815.97|3815.47|3810.36|3809.86|877
1759141500000|2025-09-29 10:25:00|3815.94|3815.44|3815.78|3815.28|3817.69|3817.39|3814.55|3814.2|929
1759141800000|2025-09-29 10:30:00|3815.74|3815.24|3815.74|3815.24|3816.79|3816.29|3814.88|3814.47|724
1759142100000|2025-09-29 10:35:00|3815.75|3815.25|3817.53|3817.03|3818.88|3818.42|3815.35|3814.97|811
1759142400000|2025-09-29 10:40:00|3817.56|3817.26|3817.43|3816.93|3818.3|3818|3816.48|3815.98|706
1759142700000|2025-09-29 10:45:00|3817.5|3817|3816.43|3815.93|3818.87|3818.39|3816.14|3815.84|682
1759143000000|2025-09-29 10:50:00|3816.61|3816.31|3816.18|3815.68|3817.83|3817.33|3814.87|3814.47|677
1759143300000|2025-09-29 10:55:00|3816.17|3815.67|3817.91|3817.41|3818.67|3818.17|3816.17|3815.67|750
1759143600000|2025-09-29 11:00:00|3817.75|3817.25|3817.43|3817.13|3819.02|3818.72|3816.51|3816.01|790
1759143900000|2025-09-29 11:05:00|3817.39|3817.09|3818.18|3817.88|3818.52|3818.18|3817.24|3816.76|593
1759144200000|2025-09-29 11:10:00|3818.1|3817.8|3819.27|3818.77|3819.32|3818.82|3817.58|3817.08|666
1759144500000|2025-09-29 11:15:00|3819.17|3818.67|3822.59|3822.09|3824.17|3823.7|3818.73|3818.23|1656
1759144800000|2025-09-29 11:20:00|3822.57|3822.07|3824.16|3823.66|3824.2|3823.7|3821.19|3820.89|1056
1759145100000|2025-09-29 11:25:00|3824.26|3823.76|3823.73|3823.43|3824.95|3824.46|3822.66|3822.27|1224
1759145400000|2025-09-29 11:30:00|3823.67|3823.37|3825.14|3824.64|3825.56|3825.07|3823.09|3822.79|1129
1759145700000|2025-09-29 11:35:00|3825.23|3824.73|3824.75|3824.25|3826.32|3825.86|3822.65|3822.35|1201
1759146000000|2025-09-29 11:40:00|3824.56|3824.06|3827.75|3827.25|3829.74|3829.24|3824.41|3823.91|1383
1759146300000|2025-09-29 11:45:00|3827.77|3827.27|3826.69|3826.39|3827.82|3827.52|3824.11|3823.8|1131
1759146600000|2025-09-29 11:50:00|3826.72|3826.42|3828.78|3828.28|3828.93|3828.43|3826.09|3825.59|907
1759146900000|2025-09-29 11:55:00|3828.88|3828.38|3829.22|3828.72|3831.73|3831.43|3828.35|3827.86|1573
1759147200000|2025-09-29 12:00:00|3829.18|3828.68|3826.36|3825.86|3830.83|3830.33|3824.2|3823.79|1797
1759147500000|2025-09-29 12:05:00|3826.39|3825.89|3826.47|3825.97|3827.47|3827.17|3823.59|3823.2|1381
1759147800000|2025-09-29 12:10:00|3826.51|3826.01|3824.78|3824.48|3827.32|3826.99|3822.71|3822.21|1224
1759148100000|2025-09-29 12:15:00|3824.79|3824.49|3823.95|3823.45|3825.79|3825.35|3821.8|3821.5|1123
1759148400000|2025-09-29 12:20:00|3823.92|3823.42|3821.34|3821.04|3824.68|3824.2|3819.6|3819.1|1540
1759148700000|2025-09-29 12:25:00|3821.31|3821.01|3818.05|3817.55|3821.9|3821.52|3817.32|3816.82|1517
1759149000000|2025-09-29 12:30:00|3818.07|3817.57|3814.48|3814.18|3818.4|3818.1|3812.8|3812.35|1661
1759149300000|2025-09-29 12:35:00|3814.47|3814.17|3819.14|3818.84|3819.19|3818.89|3813.77|3813.47|1631
1759149600000|2025-09-29 12:40:00|3819.2|3818.9|3817.57|3817.07|3819.34|3818.9|3816.53|3816.03|1673
1759149900000|2025-09-29 12:45:00|3817.53|3817.03|3818.31|3818.01|3818.78|3818.3|3815.38|3815.08|1469
1759150200000|2025-09-29 12:50:00|3818.3|3818|3813.73|3813.23|3819.32|3818.89|3813.47|3812.97|1805
1759150500000|2025-09-29 12:55:00|3813.71|3813.21|3814.25|3813.75|3814.93|3814.57|3811.89|3811.59|1664
1759150800000|2025-09-29 13:00:00|3814.28|3813.78|3810.65|3810.15|3817.53|3817.04|3809.5|3809.2|2194
1759151100000|2025-09-29 13:05:00|3810.64|3810.14|3814.26|3813.76|3815.55|3815.05|3810.39|3809.98|1923
1759151400000|2025-09-29 13:10:00|3814.12|3813.62|3817.53|3817.23|3817.79|3817.43|3813.36|3812.93|1707
1759151700000|2025-09-29 13:15:00|3817.52|3817.22|3820.28|3819.98|3821.55|3821.05|3816.38|3816.08|1780
1759152000000|2025-09-29 13:20:00|3820.16|3819.86|3821.66|3821.36|3823.2|3822.9|3820.16|3819.82|1653
1759152300000|2025-09-29 13:25:00|3821.58|3821.28|3822.05|3821.75|3822.81|3822.48|3819.95|3819.52|1338
1759152600000|2025-09-29 13:30:00|3822.41|3822.11|3824.34|3824.04|3825.44|3824.94|3818.43|3818.13|2259
1759152900000|2025-09-29 13:35:00|3824.35|3824.05|3826.43|3826.13|3826.67|3826.37|3820.93|3820.45|2251
1759153200000|2025-09-29 13:40:00|3826.45|3826.15|3826.4|3826.1|3828.25|3827.95|3825.34|3824.94|1979
1759153500000|2025-09-29 13:45:00|3826.46|3826.16|3821.9|3821.6|3827.79|3827.29|3821.34|3821.04|2147
1759153800000|2025-09-29 13:50:00|3821.89|3821.59|3822.8|3822.3|3824.61|3824.27|3819.42|3819.12|2277
1759154100000|2025-09-29 13:55:00|3822.85|3822.35|3821.84|3821.34|3824.38|3823.98|3819.91|3819.61|1991
1759154400000|2025-09-29 14:00:00|3821.77|3821.27|3827.38|3826.88|3827.82|3827.52|3820.06|3819.56|2284
1759154700000|2025-09-29 14:05:00|3827.36|3826.86|3827.33|3827.03|3828.73|3828.42|3825.24|3824.94|2077
1759155000000|2025-09-29 14:10:00|3827.35|3827.05|3826.32|3826.02|3830.89|3830.39|3824.99|3824.63|2082
1759155300000|2025-09-29 14:15:00|3826.27|3825.97|3819.69|3819.39|3827|3826.7|3819.58|3819.28|2020
1759155600000|2025-09-29 14:20:00|3819.57|3819.27|3823.93|3823.63|3824.53|3824.03|3816.97|3816.56|2125
1759155900000|2025-09-29 14:25:00|3824|3823.7|3826.95|3826.65|3828.12|3827.82|3823.85|3823.47|1716
1759156200000|2025-09-29 14:30:00|3826.94|3826.64|3825.35|3825.05|3827.45|3827.15|3824.56|3824.26|1685
1759156500000|2025-09-29 14:35:00|3825.32|3825.02|3826.6|3826.1|3828.8|3828.5|3824.98|3824.63|1681
1759156800000|2025-09-29 14:40:00|3826.54|3826.04|3826.56|3826.26|3827.58|3827.28|3825.69|3825.21|1368
1759157100000|2025-09-29 14:45:00|3826.54|3826.24|3825.08|3824.78|3827.03|3826.65|3823.58|3823.28|1491
1759157400000|2025-09-29 14:50:00|3825.06|3824.76|3827.15|3826.85|3828.6|3828.3|3823.8|3823.5|1645
1759157700000|2025-09-29 14:55:00|3827.05|3826.75|3828.46|3828.16|3828.65|3828.35|3826.58|3826.2|1609
1759158000000|2025-09-29 15:00:00|3828.38|3828.08|3831.54|3831.24|3833.07|3832.67|3828.31|3828.01|2056
1759158300000|2025-09-29 15:05:00|3831.55|3831.25|3826.88|3826.58|3832.61|3832.18|3823.96|3823.66|2223
1759158600000|2025-09-29 15:10:00|3826.93|3826.63|3824.31|3824.01|3828.08|3827.72|3823.25|3822.95|1718
1759158900000|2025-09-29 15:15:00|3824.35|3824.05|3825.98|3825.68|3826.46|3826.15|3822.93|3822.63|1654
1759159200000|2025-09-29 15:20:00|3825.99|3825.69|3828.72|3828.22|3829.11|3828.81|3824.87|3824.41|1371
1759159500000|2025-09-29 15:25:00|3828.69|3828.39|3829.5|3829.2|3829.97|3829.67|3828.17|3827.69|1198
1759159800000|2025-09-29 15:30:00|3829.48|3829.18|3827.26|3826.96|3829.96|3829.63|3821.5|3821.2|1573
1759160100000|2025-09-29 15:35:00|3827.33|3827.03|3828.95|3828.45|3829.6|3829.3|3826.32|3825.83|1567
1759160400000|2025-09-29 15:40:00|3829.11|3828.61|3831.01|3830.51|3831.22|3830.89|3828.17|3827.67|1404
1759160700000|2025-09-29 15:45:00|3831.02|3830.52|3832.31|3832.01|3833.4|3832.94|3830.4|3830.04|1521
1759161000000|2025-09-29 15:50:00|3832.29|3831.99|3831.96|3831.46|3833.47|3832.97|3830.18|3829.88|1299
1759161300000|2025-09-29 15:55:00|3831.99|3831.49|3830.83|3830.33|3832.78|3832.4|3829.99|3829.49|1140
1759161600000|2025-09-29 16:00:00|3830.85|3830.35|3828.69|3828.19|3831.19|3830.69|3828.46|3828.16|1267
1759161900000|2025-09-29 16:05:00|3828.62|3828.12|3829.3|3828.8|3830.29|3829.98|3828.33|3827.86|1006
1759162200000|2025-09-29 16:10:00|3829.36|3828.86|3831.47|3830.97|3831.5|3831|3828.61|3828.11|945
1759162500000|2025-09-29 16:15:00|3831.5|3831|3831.07|3830.57|3833.79|3833.36|3830.85|3830.55|1391
1759162800000|2025-09-29 16:20:00|3831.05|3830.55|3831.01|3830.71|3831.43|3830.96|3829.92|3829.44|1172
1759163100000|2025-09-29 16:25:00|3830.99|3830.69|3831.55|3831.25|3832.97|3832.56|3830.96|3830.66|977
1759163400000|2025-09-29 16:30:00|3831.56|3831.26|3832.23|3831.73|3832.69|3832.27|3830.48|3830.11|963
1759163700000|2025-09-29 16:35:00|3832.18|3831.68|3830.17|3829.87|3832.62|3832.15|3829.91|3829.61|919
1759164000000|2025-09-29 16:40:00|3830.2|3829.7|3828.83|3828.53|3830.8|3830.42|3828.83|3828.48|771
1759164300000|2025-09-29 16:45:00|3828.84|3828.54|3829.64|3829.14|3830.2|3829.75|3828.49|3828.19|717
1759164600000|2025-09-29 16:50:00|3829.29|3828.99|3829.93|3829.63|3830.46|3829.96|3829.16|3828.86|797
1759164900000|2025-09-29 16:55:00|3829.92|3829.62|3830.49|3829.99|3831.08|3830.58|3829.76|3829.46|743
1759165200000|2025-09-29 17:00:00|3830.53|3830.03|3831.06|3830.56|3832.25|3831.75|3830.33|3829.83|1051
1759165500000|2025-09-29 17:05:00|3831.03|3830.53|3832.28|3831.78|3832.96|3832.59|3830.73|3830.23|836
1759165800000|2025-09-29 17:10:00|3832.31|3831.81|3829.65|3829.35|3832.39|3831.89|3829.34|3829.04|846
1759166100000|2025-09-29 17:15:00|3829.66|3829.36|3827.24|3826.74|3829.79|3829.38|3825.98|3825.61|1525
1759166400000|2025-09-29 17:20:00|3827.19|3826.89|3828.14|3827.84|3828.91|3828.51|3825.95|3825.47|1177
1759166700000|2025-09-29 17:25:00|3828.09|3827.79|3826.6|3826.3|3828.18|3827.85|3824.4|3824.1|1489
1759167000000|2025-09-29 17:30:00|3827.05|3826.75|3826.93|3826.43|3828.04|3827.72|3825.3|3824.83|1338
1759167300000|2025-09-29 17:35:00|3826.84|3826.34|3826.7|3826.2|3827.22|3826.72|3825.55|3825.05|918
1759167600000|2025-09-29 17:40:00|3826.65|3826.15|3828.92|3828.62|3829.1|3828.65|3826.58|3826.08|830
1759167900000|2025-09-29 17:45:00|3828.93|3828.63|3828.08|3827.58|3829.04|3828.74|3826.83|3826.45|743
1759168200000|2025-09-29 17:50:00|3828.01|3827.51|3829.33|3829.03|3830.98|3830.68|3826.99|3826.68|1087
1759168500000|2025-09-29 17:55:00|3829.43|3828.93|3829.12|3828.82|3829.71|3829.4|3828.22|3827.72|724
1759168800000|2025-09-29 18:00:00|3829.4|3829.1|3828.28|3827.78|3830.53|3830.05|3828.28|3827.78|837
1759169100000|2025-09-29 18:05:00|3828.32|3827.82|3823.99|3823.69|3829.1|3828.6|3823.77|3823.38|954
1759169400000|2025-09-29 18:10:00|3824.02|3823.72|3827.85|3827.35|3828.19|3827.78|3823.54|3823.24|958
1759169700000|2025-09-29 18:15:00|3827.8|3827.3|3828.83|3828.53|3829.46|3829.11|3827.58|3827.17|827
1759170000000|2025-09-29 18:20:00|3828.86|3828.56|3829.59|3829.29|3830.74|3830.44|3828.82|3828.52|798
1759170300000|2025-09-29 18:25:00|3829.61|3829.31|3829.87|3829.37|3830.5|3830.2|3829.49|3829.04|591
1759170600000|2025-09-29 18:30:00|3829.9|3829.4|3825.47|3824.97|3830.2|3829.88|3825.34|3824.92|933
1759170900000|2025-09-29 18:35:00|3825.42|3824.92|3825.69|3825.39|3826.86|3826.45|3824.69|3824.37|982
1759171200000|2025-09-29 18:40:00|3825.81|3825.31|3826.48|3826.18|3827.53|3827.23|3825.49|3825.19|622
1759171500000|2025-09-29 18:45:00|3826.47|3826.17|3827.09|3826.79|3827.32|3826.89|3824.09|3823.72|731
1759171800000|2025-09-29 18:50:00|3827.08|3826.78|3825.68|3825.38|3827.09|3826.79|3825.38|3825.05|646
1759172100000|2025-09-29 18:55:00|3825.63|3825.33|3824.72|3824.42|3826.54|3826.24|3824.51|3824.21|658
1759172400000|2025-09-29 19:00:00|3824.79|3824.29|3825.1|3824.6|3825.87|3825.37|3823.81|3823.36|884
1759172700000|2025-09-29 19:05:00|3825.21|3824.71|3823.42|3823.12|3825.26|3824.76|3822.83|3822.43|920
1759173000000|2025-09-29 19:10:00|3823.2|3822.9|3827.03|3826.73|3827.23|3826.8|3823|3822.69|847
1759173300000|2025-09-29 19:15:00|3826.92|3826.62|3828.02|3827.52|3829.4|3828.95|3826.08|3825.6|1127
1759173600000|2025-09-29 19:20:00|3827.99|3827.49|3827.37|3826.87|3828.27|3827.81|3826.38|3825.93|664
1759173900000|2025-09-29 19:25:00|3827.32|3826.82|3826.31|3826.01|3827.37|3827.01|3824.95|3824.55|557
1759174200000|2025-09-29 19:30:00|3826.27|3825.97|3826.9|3826.6|3827.38|3827.06|3825.57|3825.14|628
1759174500000|2025-09-29 19:35:00|3826.87|3826.57|3827.78|3827.48|3828.14|3827.84|3825.99|3825.69|633
1759174800000|2025-09-29 19:40:00|3827.77|3827.47|3829.53|3829.03|3829.71|3829.41|3827.5|3827|709
1759175100000|2025-09-29 19:45:00|3829.39|3828.89|3828.93|3828.63|3829.91|3829.6|3828.58|3828.2|750
1759175400000|2025-09-29 19:50:00|3828.88|3828.58|3829.16|3828.86|3829.71|3829.24|3827.77|3827.41|852
1759175700000|2025-09-29 19:55:00|3829.13|3828.83|3828.95|3828.65|3829.46|3829.01|3828.16|3827.74|1169
1759176000000|2025-09-29 20:00:00|3828.96|3828.66|3828.87|3828.57|3829.6|3829.17|3828.01|3827.68|464
1759176300000|2025-09-29 20:05:00|3828.89|3828.59|3828.81|3828.51|3829.13|3828.74|3828.3|3828|230
1759176600000|2025-09-29 20:10:00|3828.85|3828.55|3830.09|3829.59|3830.66|3830.27|3828.8|3828.5|447
1759176900000|2025-09-29 20:15:00|3830.05|3829.75|3829.68|3829.38|3830.46|3830.09|3829.37|3828.89|454
1759177200000|2025-09-29 20:20:00|3829.67|3829.37|3828.82|3828.52|3830.15|3829.81|3828.22|3827.72|350
1759177500000|2025-09-29 20:25:00|3828.83|3828.53|3829.12|3828.82|3829.66|3829.26|3827.96|3827.62|416
1759177800000|2025-09-29 20:30:00|3829.11|3828.81|3829.34|3829.04|3829.41|3829.1|3828.57|3828.19|295
1759178100000|2025-09-29 20:35:00|3829.18|3828.88|3829.01|3828.71|3829.38|3829.01|3828.65|3828.33|348
1759178400000|2025-09-29 20:40:00|3829.1|3828.8|3830.81|3830.51|3830.96|3830.66|3828.06|3827.68|435
1759178700000|2025-09-29 20:45:00|3830.82|3830.52|3831.72|3831.22|3832.31|3832.01|3830.45|3830.03|758
1759179000000|2025-09-29 20:50:00|3831.75|3831.25|3833|3832.7|3833.35|3833.05|3830.51|3830.13|498
1759179300000|2025-09-29 20:55:00|3833.05|3832.75|3833.58|3833.08|3834.62|3834.12|3832.27|3831.94|682
1759183200000|2025-09-29 22:00:00|3831.31|3830.81|3832.45|3831.95|3833.3|3832.8|3829.59|3828.83|422
1759183500000|2025-09-29 22:05:00|3832.35|3831.85|3830.35|3829.85|3832.57|3832.07|3830.11|3829.61|293
1759183800000|2025-09-29 22:10:00|3830.43|3829.93|3830.27|3829.77|3830.92|3830.42|3829.53|3829.03|250
1759184100000|2025-09-29 22:15:00|3830.38|3829.88|3828.92|3828.42|3831.04|3830.54|3828.45|3827.95|247
1759184400000|2025-09-29 22:20:00|3829.14|3828.64|3828.69|3828.19|3829.54|3829.04|3825.84|3825.34|441
1759184700000|2025-09-29 22:25:00|3828.72|3828.22|3827.03|3826.53|3829.32|3828.82|3826.87|3826.37|221
1759185000000|2025-09-29 22:30:00|3827.15|3826.65|3829.25|3828.75|3829.52|3829.02|3827.15|3826.65|295
1759185300000|2025-09-29 22:35:00|3829.16|3828.66|3828.46|3827.96|3829.72|3829.22|3828|3827.5|215
1759185600000|2025-09-29 22:40:00|3828.42|3827.92|3828.56|3828.06|3829.79|3829.29|3828.4|3827.9|232
1759185900000|2025-09-29 22:45:00|3828.46|3827.96|3829.13|3828.63|3829.34|3828.84|3828.18|3827.68|136
1759186200000|2025-09-29 22:50:00|3829.07|3828.57|3830.79|3830.29|3830.79|3830.29|3828.93|3828.43|230
1759186500000|2025-09-29 22:55:00|3830.78|3830.28|3830.86|3830.36|3831.71|3831.21|3830.26|3829.76|274
1759186800000|2025-09-29 23:00:00|3830.62|3830.12|3830.27|3829.77|3831.4|3830.9|3829.86|3829.36|270
1759187100000|2025-09-29 23:05:00|3830.25|3829.75|3829.55|3829.05|3831.41|3830.91|3829.5|3829|219
1759187400000|2025-09-29 23:10:00|3829.48|3828.98|3830.46|3829.96|3830.74|3830.24|3829.48|3828.98|140
1759187700000|2025-09-29 23:15:00|3830.47|3829.97|3829.35|3828.85|3831.2|3830.7|3829.16|3828.66|232
1759188000000|2025-09-29 23:20:00|3829.41|3828.91|3830.69|3830.19|3831|3830.5|3828.99|3828.49|203
1759188300000|2025-09-29 23:25:00|3830.72|3830.22|3829.65|3829.15|3831.18|3830.68|3829.08|3828.58|244
1759188600000|2025-09-29 23:30:00|3829.71|3829.21|3829.38|3828.88|3829.99|3829.49|3828.84|3828.34|223
1759188900000|2025-09-29 23:35:00|3829.28|3828.78|3829.13|3828.63|3829.5|3829|3828.21|3827.71|199
1759189200000|2025-09-29 23:40:00|3829.2|3828.7|3829.73|3829.23|3829.81|3829.31|3828.77|3828.27|161
1759189500000|2025-09-29 23:45:00|3829.76|3829.26|3830.47|3829.97|3832.54|3832.04|3829.69|3829.19|492
1759189800000|2025-09-29 23:50:00|3830.54|3830.04|3832.46|3831.96|3833.33|3833.03|3830.54|3830.04|563
1759190100000|2025-09-29 23:55:00|3832.44|3831.94|3833.44|3832.94|3833.8|3833.48|3831.97|3831.47|630
1759190400000|2025-09-30 00:00:00|3833.28|3832.98|3836.13|3835.83|3836.13|3835.83|3831.53|3831.03|1061
1759190700000|2025-09-30 00:05:00|3836.15|3835.85|3833.91|3833.41|3839.97|3839.47|3833.09|3832.59|1784
1759191000000|2025-09-30 00:10:00|3833.43|3832.93|3838.79|3838.49|3839.94|3839.44|3833.43|3832.93|1168
1759191300000|2025-09-30 00:15:00|3838.83|3838.33|3837.53|3837.03|3839.14|3838.64|3835.75|3835.25|858
1759191600000|2025-09-30 00:20:00|3837.56|3837.06|3839.4|3838.9|3840.11|3839.61|3837.53|3837.03|786
1759191900000|2025-09-30 00:25:00|3839.37|3838.87|3839.1|3838.6|3841.3|3840.8|3837.73|3837.23|909
1759192200000|2025-09-30 00:30:00|3839.11|3838.61|3837.13|3836.63|3839.18|3838.68|3836.14|3835.64|715
1759192500000|2025-09-30 00:35:00|3837.23|3836.73|3838.75|3838.25|3839.68|3839.24|3836.6|3836.1|639
1759192800000|2025-09-30 00:40:00|3838.79|3838.29|3839.9|3839.4|3840.49|3839.99|3838.11|3837.61|643
1759193100000|2025-09-30 00:45:00|3839.89|3839.39|3837.05|3836.55|3840.28|3839.78|3836.97|3836.47|816
1759193400000|2025-09-30 00:50:00|3837.04|3836.54|3838.7|3838.2|3838.93|3838.43|3834.77|3834.27|938
1759193700000|2025-09-30 00:55:00|3838.76|3838.26|3839.18|3838.68|3839.89|3839.51|3836.17|3835.67|888
1759194000000|2025-09-30 01:00:00|3839.16|3838.66|3841.26|3840.76|3844.39|3843.89|3839.03|3838.53|1727
1759194300000|2025-09-30 01:05:00|3841.23|3840.73|3841.97|3841.47|3842.85|3842.35|3838.14|3837.64|1366
1759194600000|2025-09-30 01:10:00|3842.03|3841.53|3842.49|3841.99|3843.32|3842.82|3841.37|3840.87|1011
1759194900000|2025-09-30 01:15:00|3842.47|3841.97|3843.17|3842.67|3843.77|3843.27|3841.29|3840.79|1016
1759195200000|2025-09-30 01:20:00|3843.23|3842.73|3847.48|3846.98|3847.8|3847.3|3841.35|3840.85|1003
1759195500000|2025-09-30 01:25:00|3847.28|3846.78|3844.78|3844.28|3847.89|3847.39|3843.8|3843.3|1231
1759195800000|2025-09-30 01:30:00|3844.76|3844.26|3847.98|3847.48|3849.45|3848.95|3842.91|3842.41|1411
1759196100000|2025-09-30 01:35:00|3848.1|3847.6|3848.47|3847.97|3851.35|3850.85|3846.27|3845.92|1487
1759196400000|2025-09-30 01:40:00|3848.61|3848.11|3848.48|3847.98|3850.97|3850.47|3847.45|3846.95|1199
1759196700000|2025-09-30 01:45:00|3848.51|3848.01|3847.39|3846.89|3849.58|3849.08|3846.03|3845.53|1124
1759197000000|2025-09-30 01:50:00|3847.38|3846.88|3848.47|3847.97|3849.33|3848.83|3846.76|3846.26|923
1759197300000|2025-09-30 01:55:00|3848.49|3847.99|3848.18|3847.68|3849.62|3849.12|3847.06|3846.56|953
1759197600000|2025-09-30 02:00:00|3848.2|3847.7|3850.57|3850.07|3852.45|3851.95|3848.2|3847.7|1362
1759197900000|2025-09-30 02:05:00|3850.55|3850.05|3846.83|3846.33|3850.77|3850.27|3846.74|3846.24|1101
1759198200000|2025-09-30 02:10:00|3846.91|3846.41|3846.91|3846.41|3848.3|3847.8|3845.15|3844.82|1285
1759198500000|2025-09-30 02:15:00|3846.67|3846.17|3848.19|3847.69|3848.98|3848.48|3846.67|3846.17|761
1759198800000|2025-09-30 02:20:00|3848.24|3847.74|3844.5|3844|3848.27|3847.77|3843.87|3843.37|928
1759199100000|2025-09-30 02:25:00|3844.6|3844.1|3845.89|3845.39|3846.84|3846.34|3842.73|3842.23|1008
1759199400000|2025-09-30 02:30:00|3845.77|3845.27|3845.43|3844.93|3847.51|3847.15|3843.58|3843.08|1235
1759199700000|2025-09-30 02:35:00|3845.67|3845.17|3847.31|3846.81|3847.44|3846.94|3844.86|3844.36|846
1759200000000|2025-09-30 02:40:00|3847.29|3846.79|3848.75|3848.45|3848.85|3848.45|3846.85|3846.35|783
1759200300000|2025-09-30 02:45:00|3848.65|3848.35|3848.85|3848.55|3849.66|3849.16|3847.68|3847.18|793
1759200600000|2025-09-30 02:50:00|3848.83|3848.53|3849.35|3848.85|3850.15|3849.65|3848.47|3848.01|702
1759200900000|2025-09-30 02:55:00|3849.33|3848.83|3848.02|3847.52|3850.02|3849.52|3847.85|3847.44|938
1759201200000|2025-09-30 03:00:00|3848.01|3847.51|3846.84|3846.34|3848.99|3848.49|3845.84|3845.34|795
1759201500000|2025-09-30 03:05:00|3846.89|3846.39|3849.67|3849.17|3849.97|3849.67|3846.54|3846.04|821
1759201800000|2025-09-30 03:10:00|3849.64|3849.14|3853.59|3853.09|3855.35|3854.85|3849.57|3849.07|1346
1759202100000|2025-09-30 03:15:00|3853.65|3853.15|3855.33|3854.83|3856.27|3855.77|3852.54|3852.04|1231
1759202400000|2025-09-30 03:20:00|3855.44|3855.14|3856.36|3855.86|3856.99|3856.49|3855.35|3854.85|989
1759202700000|2025-09-30 03:25:00|3856.35|3855.85|3858.46|3857.96|3859.65|3859.35|3856|3855.5|1338
1759203000000|2025-09-30 03:30:00|3858.49|3857.99|3859.96|3859.66|3860.27|3859.85|3858.05|3857.55|1063
1759203300000|2025-09-30 03:35:00|3859.75|3859.45|3859.94|3859.44|3861.78|3861.28|3859.37|3858.87|1181
1759203600000|2025-09-30 03:40:00|3859.99|3859.49|3863.87|3863.57|3864.42|3863.92|3859.91|3859.41|1066
1759203900000|2025-09-30 03:45:00|3863.92|3863.62|3862.79|3862.29|3866.07|3865.62|3862.79|3862.29|1304
1759204200000|2025-09-30 03:50:00|3862.81|3862.31|3866.28|3865.78|3867.48|3867.1|3862.79|3862.29|1159
1759204500000|2025-09-30 03:55:00|3866.38|3866.08|3864.88|3864.38|3867.05|3866.55|3864.57|3864.07|941
1759204800000|2025-09-30 04:00:00|3864.95|3864.45|3865.17|3864.67|3866.11|3865.61|3864.51|3864.01|771
1759205100000|2025-09-30 04:05:00|3865.18|3864.68|3865.25|3864.75|3865.96|3865.46|3864.73|3864.23|643
1759205400000|2025-09-30 04:10:00|3865.24|3864.74|3862.99|3862.49|3866.23|3865.73|3862.91|3862.41|789
1759205700000|2025-09-30 04:15:00|3863.03|3862.73|3863.65|3863.15|3863.65|3863.15|3862.24|3861.74|660
1759206000000|2025-09-30 04:20:00|3863.66|3863.16|3863.8|3863.3|3865.29|3864.79|3863.04|3862.54|616
1759206300000|2025-09-30 04:25:00|3863.83|3863.33|3864.33|3863.83|3866.28|3865.78|3863.58|3863.08|647
1759206600000|2025-09-30 04:30:00|3864.32|3863.82|3866.21|3865.71|3866.61|3866.11|3863.96|3863.46|690
1759206900000|2025-09-30 04:35:00|3866.06|3865.56|3865.07|3864.57|3866.64|3866.14|3864.52|3864.02|595
1759207200000|2025-09-30 04:40:00|3865.08|3864.58|3864.9|3864.4|3866.16|3865.66|3863.84|3863.34|576
1759207500000|2025-09-30 04:45:00|3864.8|3864.3|3864.18|3863.68|3865.1|3864.6|3863.8|3863.3|462
1759207800000|2025-09-30 04:50:00|3864.23|3863.73|3864.37|3863.87|3865.64|3865.14|3863.99|3863.49|326
1759208100000|2025-09-30 04:55:00|3864.38|3863.88|3867.33|3866.83|3867.56|3867.06|3864.38|3863.88|610
1759208400000|2025-09-30 05:00:00|3867.3|3866.8|3869.61|3869.31|3870.4|3869.94|3866.54|3866.04|1130
1759208700000|2025-09-30 05:05:00|3869.53|3869.23|3864.72|3864.22|3869.79|3869.29|3862.8|3862.3|1175
1759209000000|2025-09-30 05:10:00|3864.79|3864.29|3866.78|3866.28|3866.92|3866.42|3864.08|3863.58|881
1759209300000|2025-09-30 05:15:00|3866.59|3866.09|3869.45|3868.95|3870.35|3869.85|3866.44|3865.94|1030
1759209600000|2025-09-30 05:20:00|3869.46|3868.96|3868.9|3868.4|3869.66|3869.16|3867.44|3866.94|807
1759209900000|2025-09-30 05:25:00|3868.77|3868.47|3867.85|3867.35|3870.5|3870|3867.79|3867.29|772
1759210200000|2025-09-30 05:30:00|3867.7|3867.2|3868.89|3868.39|3870.47|3869.57|3864.67|3864.17|1306
1759210500000|2025-09-30 05:35:00|3868.56|3868.06|3868.02|3867.52|3870.04|3869.54|3867.36|3866.86|1167
1759210800000|2025-09-30 05:40:00|3867.92|3867.42|3868.96|3868.46|3869.65|3869.15|3866.77|3866.27|1072
1759211100000|2025-09-30 05:45:00|3868.97|3868.47|3868.45|3867.95|3869.1|3868.6|3865.69|3865.19|1120
1759211400000|2025-09-30 05:50:00|3868.39|3867.89|3869.27|3868.97|3869.75|3869.3|3866.9|3866.4|901
1759211700000|2025-09-30 05:55:00|3869.26|3868.96|3870.21|3869.71|3870.84|3870.34|3868.97|3868.51|1033
1759212000000|2025-09-30 06:00:00|3870.18|3869.68|3868.66|3868.16|3870.77|3870.34|3867.86|3867.36|1148
1759212300000|2025-09-30 06:05:00|3868.67|3868.17|3869.89|3869.39|3869.99|3869.49|3867.77|3867.27|1037
1759212600000|2025-09-30 06:10:00|3869.8|3869.3|3867.16|3866.66|3872.2|3871.7|3866.74|3866.24|1406
1759212900000|2025-09-30 06:15:00|3867.05|3866.55|3862.94|3862.44|3867.8|3867.3|3862.25|3861.82|1704
1759213200000|2025-09-30 06:20:00|3862.85|3862.35|3865.98|3865.68|3866.49|3866.19|3862.85|3862.35|1347
1759213500000|2025-09-30 06:25:00|3866.01|3865.71|3866.67|3866.17|3866.8|3866.3|3864.27|3863.77|1206
1759213800000|2025-09-30 06:30:00|3866.73|3866.23|3870.5|3870|3870.82|3870.32|3866.44|3865.94|1287
1759214100000|2025-09-30 06:35:00|3870.49|3869.99|3869.68|3869.18|3871.75|3871.25|3868.85|3868.35|1414
1759214400000|2025-09-30 06:40:00|3869.78|3869.28|3870.14|3869.84|3871.31|3870.87|3868.51|3868.01|1020
1759214700000|2025-09-30 06:45:00|3869.69|3869.39|3864.92|3864.42|3870.17|3869.74|3863.9|3863.5|1238
1759215000000|2025-09-30 06:50:00|3864.74|3864.24|3856.96|3856.46|3865.36|3865|3856.62|3856.32|1976
1759215300000|2025-09-30 06:55:00|3856.82|3856.32|3855.9|3855.4|3860.77|3860.3|3855.03|3854.53|1811
1759215600000|2025-09-30 07:00:00|3856.33|3855.83|3856.53|3856.03|3858.24|3857.74|3853.9|3853.4|1622
1759215900000|2025-09-30 07:05:00|3856.41|3855.91|3853.49|3852.99|3859.94|3859.44|3853.28|3852.78|1676
1759216200000|2025-09-30 07:10:00|3853.62|3853.12|3854.84|3854.34|3856.35|3855.85|3851.16|3850.66|1664
1759216500000|2025-09-30 07:15:00|3854.81|3854.31|3854.52|3854.02|3855.06|3854.61|3852.39|3851.89|1146
1759216800000|2025-09-30 07:20:00|3854.57|3854.07|3852.39|3851.89|3856.02|3855.52|3851.58|3851.28|985
1759217100000|2025-09-30 07:25:00|3852.33|3851.83|3853.28|3852.98|3854.17|3853.67|3848.6|3848.11|1368
1759217400000|2025-09-30 07:30:00|3853.1|3852.8|3852.01|3851.71|3854.86|3854.36|3850.99|3850.49|1021
1759217700000|2025-09-30 07:35:00|3852.02|3851.72|3851.93|3851.63|3853.55|3853.1|3851.45|3850.98|923
1759218000000|2025-09-30 07:40:00|3851.92|3851.62|3847.93|3847.43|3852.45|3851.95|3846.53|3846.12|1693
1759218300000|2025-09-30 07:45:00|3848.01|3847.71|3845.11|3844.61|3850.69|3850.35|3845.02|3844.52|1518
1759218600000|2025-09-30 07:50:00|3845.2|3844.7|3845.56|3845.06|3847.06|3846.76|3843.96|3843.46|1607
1759218900000|2025-09-30 07:55:00|3845.68|3845.18|3844.3|3843.8|3845.74|3845.24|3839.66|3839.19|1771
1759219200000|2025-09-30 08:00:00|3844.23|3843.73|3844.76|3844.26|3847.64|3847.18|3843.02|3842.72|1670
1759219500000|2025-09-30 08:05:00|3844.84|3844.34|3836.22|3835.72|3845.23|3844.73|3832.64|3832.34|2184
1759219800000|2025-09-30 08:10:00|3836.35|3835.85|3838.37|3837.87|3839.63|3839.13|3834.95|3834.45|1727
1759220100000|2025-09-30 08:15:00|3838.34|3837.84|3833.18|3832.68|3839.13|3838.63|3832.76|3832.26|1527
1759220400000|2025-09-30 08:20:00|3833.14|3832.64|3830.01|3829.71|3833.95|3833.45|3820.23|3819.93|2560
1759220700000|2025-09-30 08:25:00|3829.96|3829.66|3823.96|3823.46|3833.76|3833.26|3823.91|3823.46|2013
1759221000000|2025-09-30 08:30:00|3824.02|3823.52|3816.82|3816.52|3824.08|3823.78|3813.21|3812.71|2979
1759221300000|2025-09-30 08:35:00|3816.98|3816.68|3807.95|3807.45|3819.53|3819.17|3807.88|3807.38|2696
1759221600000|2025-09-30 08:40:00|3807.97|3807.47|3815.73|3815.23|3817.08|3816.58|3807.97|3807.47|2234
1759221900000|2025-09-30 08:45:00|3815.79|3815.29|3820.24|3819.74|3822.58|3822.08|3815.34|3814.84|1945
1759222200000|2025-09-30 08:50:00|3820.42|3819.92|3817.33|3816.83|3821.53|3821.03|3815.19|3814.89|1936
1759222500000|2025-09-30 08:55:00|3817.36|3816.86|3816.64|3816.34|3821.09|3820.79|3816.12|3815.62|1469
1759222800000|2025-09-30 09:00:00|3816.55|3816.25|3819|3818.5|3821.7|3821.3|3816.34|3815.95|1509
1759223100000|2025-09-30 09:05:00|3818.89|3818.39|3811.81|3811.51|3819.44|3818.94|3811.09|3810.68|1609
1759223400000|2025-09-30 09:10:00|3811.78|3811.48|3799.9|3799.4|3812.64|3812.29|3797.51|3797.01|2561
1759223700000|2025-09-30 09:15:00|3799.92|3799.42|3802|3801.7|3807.91|3806.3|3799.57|3799.07|2100
1759224000000|2025-09-30 09:20:00|3801.96|3801.66|3798.51|3798.01|3804.53|3804.03|3798.46|3797.96|1694
1759224300000|2025-09-30 09:25:00|3798.45|3797.95|3801.93|3801.63|3803.48|3803.18|3798.41|3797.91|1422
1759224600000|2025-09-30 09:30:00|3802.16|3801.86|3803.6|3803.3|3807.1|3806.75|3801.51|3801.21|1623
1759224900000|2025-09-30 09:35:00|3803.63|3803.33|3802.06|3801.76|3806.09|3805.59|3800.02|3799.72|1344
1759225200000|2025-09-30 09:40:00|3801.97|3801.67|3802.29|3801.79|3804.64|3804.24|3801.32|3801.02|1031
1759225500000|2025-09-30 09:45:00|3802.35|3801.85|3798.57|3798.07|3802.35|3801.85|3793.37|3792.87|2065
1759225800000|2025-09-30 09:50:00|3798.54|3798.04|3798.98|3798.48|3802.05|3801.7|3795.95|3795.45|1869
1759226100000|2025-09-30 09:55:00|3798.82|3798.32|3799.29|3798.79|3801.45|3800.95|3796.93|3796.43|1143
1759226400000|2025-09-30 10:00:00|3798.83|3798.53|3803.98|3803.48|3804.66|3804.16|3798.48|3798.18|1258
1759226700000|2025-09-30 10:05:00|3803.99|3803.49|3804.98|3804.48|3806.98|3806.65|3803.68|3803.18|1471
1759227000000|2025-09-30 10:10:00|3805.03|3804.53|3803.76|3803.26|3805.98|3805.48|3803.05|3802.55|1015
1759227300000|2025-09-30 10:15:00|3803.84|3803.34|3805.5|3805|3807.3|3806.8|3803.19|3802.69|1113
1759227600000|2025-09-30 10:20:00|3805.4|3804.9|3808.11|3807.61|3810.46|3809.96|3805.16|3804.66|1360
1759227900000|2025-09-30 10:25:00|3808.01|3807.51|3804.48|3804.18|3808.47|3807.97|3803.17|3802.67|1007
1759228200000|2025-09-30 10:30:00|3804.5|3804.2|3808.63|3808.33|3808.66|3808.36|3803.67|3803.19|934
1759228500000|2025-09-30 10:35:00|3808.59|3808.29|3808.91|3808.41|3810.41|3809.97|3806.9|3806.4|1062
1759228800000|2025-09-30 10:40:00|3808.94|3808.44|3809.79|3809.29|3810.81|3810.31|3808.78|3808.28|869
1759229100000|2025-09-30 10:45:00|3809.77|3809.27|3813.78|3813.28|3814.7|3814.38|3809.57|3809.07|1340
1759229400000|2025-09-30 10:50:00|3813.76|3813.26|3814.21|3813.71|3815.12|3814.62|3812.66|3812.36|1291
1759229700000|2025-09-30 10:55:00|3814.26|3813.76|3812.29|3811.99|3814.44|3814.14|3812.29|3811.99|1064
1759230000000|2025-09-30 11:00:00|3812.18|3811.88|3812|3811.7|3813.93|3813.63|3810.96|3810.66|1213
1759230300000|2025-09-30 11:05:00|3812.06|3811.76|3809.63|3809.33|3813.4|3812.92|3809.51|3809.06|1048
1759230600000|2025-09-30 11:10:00|3809.66|3809.36|3806.99|3806.69|3809.66|3809.36|3806.87|3806.45|1322
1759230900000|2025-09-30 11:15:00|3807.12|3806.82|3805.92|3805.62|3808.64|3808.24|3804.49|3804.05|1228
1759231200000|2025-09-30 11:20:00|3806.18|3805.68|3808.93|3808.43|3810.7|3810.2|3805.21|3804.91|1166
1759231500000|2025-09-30 11:25:00|3808.8|3808.3|3810.13|3809.63|3810.6|3810.1|3808.31|3807.81|893
1759231800000|2025-09-30 11:30:00|3810.15|3809.65|3816.6|3816.1|3816.79|3816.29|3808.53|3808.03|1269
1759232100000|2025-09-30 11:35:00|3816.61|3816.11|3816.59|3816.29|3818.12|3817.64|3814.22|3813.72|1512
1759232400000|2025-09-30 11:40:00|3816.73|3816.23|3815.36|3814.86|3817.59|3817.09|3814.6|3814.1|1077
1759232700000|2025-09-30 11:45:00|3815.37|3814.87|3815.49|3814.99|3816.8|3816.48|3813|3812.5|903
1759233000000|2025-09-30 11:50:00|3815.57|3815.07|3814.4|3814.1|3816.59|3816.22|3814.14|3813.66|867
1759233300000|2025-09-30 11:55:00|3814.43|3814.13|3815.76|3815.26|3818.03|3817.71|3813.91|3813.61|1050
1759233600000|2025-09-30 12:00:00|3815.57|3815.07|3813.36|3812.86|3816.8|3816.3|3812.84|3812.45|1187
1759233900000|2025-09-30 12:05:00|3813.41|3812.91|3815.46|3814.96|3815.58|3815.08|3811.19|3810.8|1386
1759234200000|2025-09-30 12:10:00|3815.4|3814.9|3816.35|3816.05|3816.76|3816.45|3812.76|3812.26|1128
1759234500000|2025-09-30 12:15:00|3816.36|3816.06|3815.59|3815.09|3816.66|3816.36|3811.85|3811.47|1160
1759234800000|2025-09-30 12:20:00|3815.62|3815.12|3813.86|3813.36|3816.89|3816.54|3813.01|3812.71|1250
1759235100000|2025-09-30 12:25:00|3813.51|3813.01|3814.18|3813.88|3815.62|3815.18|3812.51|3812.02|1088
1759235400000|2025-09-30 12:30:00|3813.01|3812.71|3814.46|3813.96|3815.77|3815.27|3811.72|3811.42|1092
1759235700000|2025-09-30 12:35:00|3814.41|3813.91|3817.28|3816.78|3817.48|3816.98|3814.41|3813.91|1172
1759236000000|2025-09-30 12:40:00|3817.12|3816.62|3811.16|3810.66|3817.12|3816.62|3809.3|3809|1596
1759236300000|2025-09-30 12:45:00|3811.15|3810.65|3819.34|3819.04|3819.66|3819.19|3810.77|3810.43|1485
1759236600000|2025-09-30 12:50:00|3819.47|3819.17|3820.72|3820.42|3821.87|3821.57|3816.41|3815.91|1603
1759236900000|2025-09-30 12:55:00|3820.6|3820.3|3819.77|3819.27|3821.03|3820.73|3818.1|3817.8|1221
1759237200000|2025-09-30 13:00:00|3819.78|3819.28|3815.44|3815.14|3820.38|3820.08|3814.51|3814.01|1468
1759237500000|2025-09-30 13:05:00|3815.57|3815.27|3815.52|3815.22|3817.27|3816.89|3813.83|3813.53|1413
1759237800000|2025-09-30 13:10:00|3815.41|3815.11|3817.22|3816.92|3817.42|3817.12|3814.19|3813.88|1303
1759238100000|2025-09-30 13:15:00|3817.5|3817.2|3817.87|3817.57|3819.39|3819.09|3816.9|3816.6|1252
1759238400000|2025-09-30 13:20:00|3817.84|3817.54|3813.91|3813.41|3819.5|3819.13|3812.15|3811.84|1590
1759238700000|2025-09-30 13:25:00|3813.86|3813.36|3815.32|3815.02|3817.26|3816.96|3811.95|3811.63|1605
1759239000000|2025-09-30 13:30:00|3815.49|3815.19|3817.75|3817.25|3820.23|3819.93|3812.44|3812.06|2227
1759239300000|2025-09-30 13:35:00|3817.91|3817.41|3822.87|3822.57|3824.05|3823.64|3817.8|3817.41|2048
1759239600000|2025-09-30 13:40:00|3822.89|3822.59|3825.19|3824.89|3825.5|3825.2|3820.45|3819.95|1488
1759239900000|2025-09-30 13:45:00|3825.16|3824.86|3829.25|3828.75|3829.86|3829.43|3825.1|3824.8|2374
1759240200000|2025-09-30 13:50:00|3829.32|3828.82|3825.04|3824.74|3830.48|3829.98|3824.51|3824.11|2297
1759240500000|2025-09-30 13:55:00|3824.98|3824.68|3828.87|3823.87|3828.87|3826.47|3822.73|3822.23|1774
1759240800000|2025-09-30 14:00:00|3827.54|3822.54|3828.33|3827.83|3829.48|3827.92|3820.71|3820.21|2113
1759241100000|2025-09-30 14:05:00|3828.51|3828.01|3838.77|3838.47|3839.03|3838.57|3828.5|3828|2670
1759241400000|2025-09-30 14:10:00|3838.55|3838.25|3843.93|3843.63|3847.44|3846.94|3838.05|3837.58|3034
1759241700000|2025-09-30 14:15:00|3843.99|3843.69|3849.48|3848.98|3849.96|3849.66|3842.97|3842.66|2573
1759242000000|2025-09-30 14:20:00|3849.58|3849.08|3852.56|3852.06|3852.77|3852.31|3844.68|3844.18|2486
1759242300000|2025-09-30 14:25:00|3852.59|3852.09|3844.07|3843.77|3852.6|3852.1|3843.66|3843.32|2311
1759242600000|2025-09-30 14:30:00|3844.29|3843.99|3844.46|3843.96|3848.65|3848.33|3842.87|3842.38|1960
1759242900000|2025-09-30 14:35:00|3844.45|3843.95|3847.22|3846.92|3848.66|3848.36|3844.19|3843.69|1895
1759243200000|2025-09-30 14:40:00|3847.27|3846.97|3850.04|3849.54|3850.24|3849.92|3845.5|3845.2|1716
1759243500000|2025-09-30 14:45:00|3850.1|3849.6|3849.51|3849.01|3850.9|3850.4|3848.26|3847.76|1557
1759243800000|2025-09-30 14:50:00|3849.5|3849|3854.6|3854.1|3854.6|3854.1|3845.74|3845.24|1899
1759244100000|2025-09-30 14:55:00|3854.71|3854.21|3854.25|3853.75|3854.71|3854.35|3852.62|3852.29|1656
1759244400000|2025-09-30 15:00:00|3854.21|3853.71|3846.51|3846.01|3854.76|3854.26|3845.74|3845.34|2150
1759244700000|2025-09-30 15:05:00|3846.44|3845.94|3836.29|3835.79|3847.54|3847.04|3834.38|3833.88|2434
1759245000000|2025-09-30 15:10:00|3836.16|3835.66|3835.63|3835.13|3843.24|3842.74|3832.63|3832.33|2255
1759245300000|2025-09-30 15:15:00|3835.66|3835.16|3836.45|3836.15|3837.24|3836.94|3831.42|3831|2275
1759245600000|2025-09-30 15:20:00|3836.06|3835.76|3839.85|3839.55|3840.39|3839.98|3836.03|3835.6|1862
1759245900000|2025-09-30 15:25:00|3839.63|3839.33|3835.57|3835.07|3840.17|3839.76|3834.48|3834.03|1659
1759246200000|2025-09-30 15:30:00|3835.12|3834.82|3838.79|3838.49|3839.17|3838.67|3834.77|3834.47|1526
1759246500000|2025-09-30 15:35:00|3838.8|3838.5|3838.67|3838.17|3841.95|3841.65|3835.48|3834.98|1489
1759246800000|2025-09-30 15:40:00|3838.42|3837.92|3838.83|3838.53|3841.4|3840.9|3835.05|3834.59|1435
1759247100000|2025-09-30 15:45:00|3838.86|3838.56|3839.69|3839.39|3839.69|3839.39|3835.48|3835.06|1343
1759247400000|2025-09-30 15:50:00|3839.81|3839.31|3838.01|3837.71|3840.85|3840.5|3837.12|3836.82|1264
1759247700000|2025-09-30 15:55:00|3838.04|3837.74|3839.19|3838.89|3839.33|3839.03|3836.2|3835.86|1361
1759248000000|2025-09-30 16:00:00|3839.24|3838.94|3841.55|3841.25|3842.3|3841.85|3838.23|3837.93|1286
1759248300000|2025-09-30 16:05:00|3841.58|3841.28|3843.79|3843.49|3844.91|3844.59|3840.71|3840.23|1399
1759248600000|2025-09-30 16:10:00|3843.84|3843.54|3843.58|3843.28|3844.14|3843.84|3841.52|3841.02|1099
1759248900000|2025-09-30 16:15:00|3843.56|3843.26|3843.02|3842.72|3844.56|3844.22|3841.98|3841.63|911
1759249200000|2025-09-30 16:20:00|3843.03|3842.73|3842.36|3841.86|3844.37|3844.01|3840.9|3840.6|1192
1759249500000|2025-09-30 16:25:00|3842.37|3841.87|3844.1|3843.8|3844.44|3843.94|3841.77|3841.27|1041
1759249800000|2025-09-30 16:30:00|3844.16|3843.86|3844.96|3844.46|3845.31|3845.01|3842.9|3842.58|955
1759250100000|2025-09-30 16:35:00|3844.93|3844.43|3845.89|3845.39|3845.91|3845.56|3843.9|3843.6|996
1759250400000|2025-09-30 16:40:00|3845.88|3845.38|3845.99|3845.49|3846.5|3846|3844.35|3843.98|849
1759250700000|2025-09-30 16:45:00|3845.97|3845.47|3848.23|3847.73|3848.36|3847.94|3845.13|3844.73|1092
1759251000000|2025-09-30 16:50:00|3848.34|3847.84|3846.77|3846.27|3848.52|3848.02|3846.21|3845.81|906
1759251300000|2025-09-30 16:55:00|3846.88|3846.38|3846.07|3845.57|3847.31|3846.87|3845.65|3845.15|776
1759251600000|2025-09-30 17:00:00|3846.09|3845.59|3845.54|3845.24|3847.61|3847.31|3844.18|3843.68|1020
1759251900000|2025-09-30 17:05:00|3845.51|3845.21|3846.53|3846.23|3846.72|3846.25|3843.86|3843.47|733
1759252200000|2025-09-30 17:10:00|3846.62|3846.12|3845.69|3845.39|3847.27|3846.97|3845.42|3845.06|686
1759252500000|2025-09-30 17:15:00|3845.65|3845.35|3848.13|3847.83|3848.74|3848.29|3845.52|3845.21|817
1759252800000|2025-09-30 17:20:00|3848.19|3847.89|3848.1|3847.8|3848.73|3848.43|3847.29|3846.96|936
1759253100000|2025-09-30 17:25:00|3847.93|3847.63|3845.69|3845.19|3848.52|3848.11|3845.2|3844.79|1065
1759253400000|2025-09-30 17:30:00|3845.72|3845.42|3847.75|3847.45|3847.75|3847.45|3845.45|3844.96|874
1759253700000|2025-09-30 17:35:00|3847.81|3847.51|3847.47|3847.17|3849.68|3849.38|3846.58|3846.13|887
1759254000000|2025-09-30 17:40:00|3847.57|3847.07|3846.19|3845.69|3848.77|3848.3|3844.98|3844.68|790
1759254300000|2025-09-30 17:45:00|3846.21|3845.91|3842.96|3842.46|3846.7|3846.29|3842.76|3842.26|1113
1759254600000|2025-09-30 17:50:00|3843.02|3842.52|3844.74|3844.24|3845.04|3844.54|3842.96|3842.46|755
1759254900000|2025-09-30 17:55:00|3844.72|3844.22|3844.16|3843.86|3845.33|3844.86|3843.24|3842.92|665
1759255200000|2025-09-30 18:00:00|3844.2|3843.7|3840.81|3840.31|3845.07|3844.77|3840.77|3840.27|829
1759255500000|2025-09-30 18:05:00|3840.82|3840.32|3840.91|3840.61|3841.96|3841.46|3839.84|3839.42|929
1759255800000|2025-09-30 18:10:00|3840.87|3840.57|3841.6|3841.1|3841.88|3841.51|3840.18|3839.72|707
1759256100000|2025-09-30 18:15:00|3841.54|3841.04|3843.38|3842.88|3843.95|3843.45|3840.68|3840.18|768
1759256400000|2025-09-30 18:20:00|3843.05|3842.55|3844.26|3843.76|3846.22|3845.79|3843.02|3842.52|886
1759256700000|2025-09-30 18:25:00|3844.25|3843.75|3846.55|3846.05|3846.8|3846.31|3844.14|3843.64|824
1759257000000|2025-09-30 18:30:00|3846.44|3845.94|3845.27|3844.77|3846.74|3846.24|3843.98|3843.48|714
1759257300000|2025-09-30 18:35:00|3845.14|3844.64|3846.27|3845.77|3846.38|3845.9|3844.51|3844.01|630
1759257600000|2025-09-30 18:40:00|3846.31|3845.81|3845.72|3845.22|3847.05|3846.62|3845.63|3845.21|496
1759257900000|2025-09-30 18:45:00|3846.04|3845.54|3847.89|3847.59|3848.56|3848.2|3845.34|3844.86|649
1759258200000|2025-09-30 18:50:00|3847.9|3847.6|3848.66|3848.16|3849.31|3848.81|3847.58|3847.08|607
1759258500000|2025-09-30 18:55:00|3848.58|3848.08|3848.12|3847.62|3849.18|3848.75|3848.03|3847.53|534
1759258800000|2025-09-30 19:00:00|3848.17|3847.67|3849.59|3849.09|3851.03|3850.6|3847.23|3846.73|931
1759259100000|2025-09-30 19:05:00|3849.66|3849.16|3850.27|3849.77|3850.28|3849.98|3848.59|3848.09|581
1759259400000|2025-09-30 19:10:00|3850.25|3849.75|3850.38|3850.08|3850.84|3850.4|3849.58|3849.28|571
1759259700000|2025-09-30 19:15:00|3850.46|3850.16|3851.83|3851.33|3852.01|3851.51|3850.36|3850|636
1759260000000|2025-09-30 19:20:00|3851.9|3851.4|3854.3|3853.8|3854.78|3854.48|3851.86|3851.36|848
1759260300000|2025-09-30 19:25:00|3854.22|3853.72|3853.46|3852.96|3854.36|3853.97|3852.94|3852.48|769
1759260600000|2025-09-30 19:30:00|3853.57|3853.07|3853.83|3853.33|3855.27|3854.77|3853.41|3852.91|685
1759260900000|2025-09-30 19:35:00|3853.89|3853.59|3855.49|3855.19|3855.72|3855.25|3853.87|3853.46|722
1759261200000|2025-09-30 19:40:00|3855.48|3855.18|3855.35|3855.05|3855.77|3855.38|3855.02|3854.56|833
1759261500000|2025-09-30 19:45:00|3855.31|3855.01|3855.57|3855.27|3855.89|3855.49|3854.55|3854.05|919
1759261800000|2025-09-30 19:50:00|3855.53|3855.23|3859.87|3859.57|3859.99|3859.69|3854.83|3854.37|1218
1759262100000|2025-09-30 19:55:00|3859.93|3859.63|3859.23|3858.93|3861.32|3860.82|3857.4|3857|1624
1759262400000|2025-09-30 20:00:00|3859.22|3858.92|3855.21|3854.71|3859.22|3858.92|3853.59|3853.13|1270
1759262700000|2025-09-30 20:05:00|3855.05|3854.55|3852.39|3851.89|3855.24|3854.74|3850.86|3850.36|975
1759263000000|2025-09-30 20:10:00|3851.78|3851.48|3853.49|3852.99|3854.13|3853.76|3851.32|3850.86|687
1759263300000|2025-09-30 20:15:00|3853.22|3852.72|3854.12|3853.62|3856|3855.5|3852.65|3852.15|606
1759263600000|2025-09-30 20:20:00|3854.22|3853.72|3854.98|3854.68|3855.35|3855.05|3853.98|3853.48|406
1759263900000|2025-09-30 20:25:00|3855|3854.5|3855.37|3854.87|3855.77|3855.47|3854.12|3853.65|416
1759264200000|2025-09-30 20:30:00|3855.47|3855.17|3856.13|3855.63|3856.53|3856.1|3854.92|3854.51|480
1759264500000|2025-09-30 20:35:00|3856.03|3855.73|3857.85|3857.55|3859.14|3858.84|3856.03|3855.69|779
1759264800000|2025-09-30 20:40:00|3857.82|3857.52|3856.73|3856.43|3859.22|3858.92|3856.29|3855.99|530
1759265100000|2025-09-30 20:45:00|3856.76|3856.46|3858.6|3858.1|3859.44|3858.97|3855.8|3855.31|801
1759265400000|2025-09-30 20:50:00|3858.63|3858.13|3859.82|3859.32|3860.3|3859.96|3858.63|3858.13|556
1759265700000|2025-09-30 20:55:00|3859.9|3859.4|3858.77|3858.27|3860.12|3859.66|3858.48|3857.98|666
1759269600000|2025-09-30 22:00:00|3859.33|3858.83|3860.24|3859.74|3861.4|3860.9|3857.07|3855.61|474
1759269900000|2025-09-30 22:05:00|3860.12|3859.62|3860.25|3859.75|3862|3861.5|3859.39|3858.89|502
1759270200000|2025-09-30 22:10:00|3860.2|3859.7|3860.22|3859.72|3860.99|3860.49|3858.91|3858.41|415
1759270500000|2025-09-30 22:15:00|3860.21|3859.71|3860.34|3859.84|3861|3860.5|3859.92|3859.42|345
1759270800000|2025-09-30 22:20:00|3860.14|3859.64|3858.57|3858.07|3860.41|3859.91|3858.22|3857.72|485
1759271100000|2025-09-30 22:25:00|3858.51|3858.01|3854.64|3854.14|3859.51|3859.01|3854.64|3854.14|725
1759271400000|2025-09-30 22:30:00|3854.66|3854.16|3859.46|3858.96|3859.46|3858.96|3854.64|3853.47|566
1759271700000|2025-09-30 22:35:00|3859.45|3858.95|3858.84|3858.34|3859.8|3859.3|3856.87|3856.37|424
1759272000000|2025-09-30 22:40:00|3858.82|3858.32|3859.75|3859.25|3859.83|3859.33|3858.7|3858.2|253
1759272300000|2025-09-30 22:45:00|3859.78|3859.28|3860.04|3859.54|3861.54|3861.04|3859.72|3859.22|368
1759272600000|2025-09-30 22:50:00|3860.05|3859.55|3859.83|3859.33|3861.46|3860.96|3859.75|3859.25|318
1759272900000|2025-09-30 22:55:00|3859.85|3859.35|3860.15|3859.65|3860.38|3859.88|3859.16|3858.66|305
1759273200000|2025-09-30 23:00:00|3860.4|3859.9|3861.36|3860.86|3861.96|3861.46|3860.38|3859.88|416
1759273500000|2025-09-30 23:05:00|3861.43|3860.93|3862.29|3861.79|3862.65|3862.15|3860.95|3860.45|536
1759273800000|2025-09-30 23:10:00|3862.33|3861.83|3861.87|3861.37|3862.75|3862.25|3861.67|3861.17|448
1759274100000|2025-09-30 23:15:00|3861.86|3861.36|3862.28|3861.78|3862.73|3862.23|3861.65|3861.15|304
1759274400000|2025-09-30 23:20:00|3862.36|3861.86|3861.28|3860.78|3862.48|3861.98|3860.78|3860.44|282
1759274700000|2025-09-30 23:25:00|3861.33|3860.83|3862.11|3861.61|3862.3|3861.8|3860.93|3860.43|203
1759275000000|2025-09-30 23:30:00|3862.05|3861.55|3861.77|3861.27|3862.28|3861.78|3860.3|3859.93|346
1759275300000|2025-09-30 23:35:00|3861.73|3861.23|3861.48|3860.98|3862.48|3861.98|3860.94|3860.44|307
1759275600000|2025-09-30 23:40:00|3861.35|3860.85|3861.97|3861.47|3862.28|3861.78|3860.58|3860.08|246
1759275900000|2025-09-30 23:45:00|3861.96|3861.46|3862.93|3862.43|3863.29|3862.79|3861.96|3861.46|411
1759276200000|2025-09-30 23:50:00|3862.91|3862.41|3862.52|3862.02|3863.5|3863|3861.2|3860.7|383
1759276500000|2025-09-30 23:55:00|3862.4|3861.9|3863.59|3863.09|3863.67|3863.17|3862.02|3861.52|348
1759276800000|2025-10-01 00:00:00|3863.58|3863.08|3864.97|3864.47|3865.02|3864.52|3862.68|3862.18|830
1759277100000|2025-10-01 00:05:00|3864.84|3864.34|3864.67|3864.37|3865.38|3865.01|3863.84|3863.34|739
1759277400000|2025-10-01 00:10:00|3864.96|3864.46|3865.7|3865.2|3865.78|3865.28|3864.35|3863.98|524
1759277700000|2025-10-01 00:15:00|3865.71|3865.21|3865.37|3864.87|3865.77|3865.27|3864.66|3864.16|435
1759278000000|2025-10-01 00:20:00|3865.41|3864.91|3864.3|3863.8|3865.57|3865.07|3863.88|3863.38|337
1759278300000|2025-10-01 00:25:00|3864.29|3863.79|3861.48|3861.18|3864.58|3864.08|3861.48|3861.11|705
1759278600000|2025-10-01 00:30:00|3861.35|3861.05|3860.56|3860.06|3862.34|3861.84|3858.81|3858.31|898
1759278900000|2025-10-01 00:35:00|3860.54|3860.04|3861.46|3860.96|3861.5|3861|3859.3|3858.8|764
1759279200000|2025-10-01 00:40:00|3861.48|3860.98|3864.29|3863.79|3865.4|3864.92|3861.35|3860.85|814
1759279500000|2025-10-01 00:45:00|3864.3|3863.8|3863.83|3863.33|3864.73|3864.23|3862.75|3862.25|611
1759279800000|2025-10-01 00:50:00|3863.95|3863.45|3862.66|3862.16|3863.97|3863.47|3862.55|3862.05|434
1759280100000|2025-10-01 00:55:00|3862.75|3862.25|3861.26|3860.76|3862.8|3862.3|3860.7|3860.2|655
1759280400000|2025-10-01 01:00:00|3860.88|3860.38|3860.92|3860.42|3863.18|3862.86|3859.84|3859.34|669
1759280700000|2025-10-01 01:05:00|3860.87|3860.37|3859.55|3859.05|3861.12|3860.62|3859.4|3858.9|564
1759281000000|2025-10-01 01:10:00|3859.7|3859.2|3862.49|3861.99|3863.41|3862.91|3859.59|3859.09|783
1759281300000|2025-10-01 01:15:00|3862.55|3862.05|3863.91|3863.41|3864.63|3864.13|3861.62|3861.12|653
1759281600000|2025-10-01 01:20:00|3863.92|3863.42|3864.61|3864.11|3864.73|3864.23|3862.46|3861.96|845
1759281900000|2025-10-01 01:25:00|3864.58|3864.08|3865.35|3864.85|3865.48|3864.98|3864.04|3863.54|745
1759282200000|2025-10-01 01:30:00|3865.37|3864.87|3864.06|3863.56|3865.6|3865.1|3863.88|3863.38|600
1759282500000|2025-10-01 01:35:00|3864.07|3863.57|3865|3864.5|3866.25|3865.75|3863.9|3863.4|469
1759282800000|2025-10-01 01:40:00|3865.01|3864.51|3866.45|3865.95|3866.76|3866.26|3865|3864.5|526
1759283100000|2025-10-01 01:45:00|3866.51|3866.01|3868.77|3868.27|3869.34|3868.84|3865.94|3865.44|700
1759283400000|2025-10-01 01:50:00|3868.46|3867.96|3867.9|3867.4|3869.36|3868.86|3865.88|3865.38|779
1759283700000|2025-10-01 01:55:00|3868.03|3867.53|3869.07|3868.57|3869.33|3868.83|3867.79|3867.29|736
1759284000000|2025-10-01 02:00:00|3869.02|3868.52|3871.16|3870.66|3871.75|3871.25|3868.69|3868.19|1203
1759284300000|2025-10-01 02:05:00|3871.67|3871.17|3873.79|3873.29|3875.93|3875.43|3871.67|3871.17|1752
1759284600000|2025-10-01 02:10:00|3873.78|3873.28|3867.78|3867.48|3875.24|3874.74|3867.45|3866.95|1536
1759284900000|2025-10-01 02:15:00|3867.79|3867.49|3868.34|3867.84|3871.24|3870.74|3867.03|3866.73|1154
1759285200000|2025-10-01 02:20:00|3868.66|3868.16|3865.52|3865.02|3869.47|3868.97|3864.98|3864.57|1065
1759285500000|2025-10-01 02:25:00|3865.58|3865.08|3866.38|3865.88|3868.34|3867.84|3864.74|3864.24|877
1759285800000|2025-10-01 02:30:00|3866.22|3865.72|3865.64|3865.14|3867.94|3867.44|3865.35|3864.85|1064
1759286100000|2025-10-01 02:35:00|3865.69|3865.19|3865.68|3865.38|3866.12|3865.62|3864.54|3864.04|830
1759286400000|2025-10-01 02:40:00|3865.62|3865.32|3866.36|3865.86|3867.1|3866.6|3864.72|3864.22|750
1759286700000|2025-10-01 02:45:00|3866.37|3865.87|3866.38|3865.88|3866.8|3866.3|3865.03|3864.53|577
1759287000000|2025-10-01 02:50:00|3866.39|3865.89|3861.06|3860.56|3867.55|3867.05|3858.22|3857.72|978
1759287300000|2025-10-01 02:55:00|3861.2|3860.7|3863.56|3863.06|3864.58|3864.08|3861.03|3860.53|1270
1759287600000|2025-10-01 03:00:00|3863.41|3862.91|3860.08|3859.58|3866.8|3866.3|3860.05|3859.55|1098
1759287900000|2025-10-01 03:05:00|3860.13|3859.63|3862.28|3861.78|3862.78|3862.28|3859.25|3858.75|1098
1759288200000|2025-10-01 03:10:00|3862.25|3861.75|3862.52|3862.02|3863.94|3863.44|3859.77|3859.46|786
1759288500000|2025-10-01 03:15:00|3862.54|3862.04|3863.18|3862.68|3863.55|3863.05|3861.36|3860.86|510
1759288800000|2025-10-01 03:20:00|3863.17|3862.67|3863.75|3863.25|3864.73|3864.23|3862.65|3862.15|587
1759289100000|2025-10-01 03:25:00|3863.84|3863.34|3864.27|3863.77|3864.58|3864.08|3863.22|3862.72|450
1759289400000|2025-10-01 03:30:00|3864.16|3863.66|3860.72|3860.22|3864.89|3864.39|3859.94|3859.44|1098
1759289700000|2025-10-01 03:35:00|3860.82|3860.32|3859.74|3859.24|3860.82|3860.32|3855.66|3855.16|1230
1759290000000|2025-10-01 03:40:00|3859.88|3859.38|3864.03|3863.53|3864.59|3864.09|3859.79|3859.29|855
1759290300000|2025-10-01 03:45:00|3863.95|3863.45|3863.34|3862.84|3865.26|3864.76|3862.72|3862.22|805
1759290600000|2025-10-01 03:50:00|3863.3|3862.8|3862.97|3862.47|3863.81|3863.31|3860.75|3860.25|731
1759290900000|2025-10-01 03:55:00|3863.02|3862.52|3862.41|3861.91|3863.03|3862.53|3861.48|3860.98|502
1759291200000|2025-10-01 04:00:00|3862.36|3861.86|3863.29|3862.79|3864.76|3864.37|3862.21|3861.71|652
1759291500000|2025-10-01 04:05:00|3863.18|3862.68|3860.93|3860.43|3863.48|3862.98|3859.05|3858.55|750
1759291800000|2025-10-01 04:10:00|3860.92|3860.42|3861.3|3860.8|3862.32|3861.82|3858.39|3857.89|701
1759292100000|2025-10-01 04:15:00|3861.27|3860.77|3861.43|3860.93|3861.88|3861.38|3860.16|3859.66|569
1759292400000|2025-10-01 04:20:00|3861.42|3860.92|3861.8|3861.3|3862.96|3862.46|3860.81|3860.31|483
1759292700000|2025-10-01 04:25:00|3861.79|3861.29|3861.05|3860.55|3861.79|3861.29|3860.61|3860.11|474
1759293000000|2025-10-01 04:30:00|3861.1|3860.6|3858.65|3858.15|3861.64|3861.14|3858.58|3858.08|644
1759293300000|2025-10-01 04:35:00|3858.64|3858.14|3858.03|3857.53|3858.97|3858.47|3857.8|3857.3|720
1759293600000|2025-10-01 04:40:00|3858|3857.5|3859|3858.5|3859.21|3858.71|3857.46|3856.96|557
1759293900000|2025-10-01 04:45:00|3859.05|3858.55|3860.47|3859.97|3861.66|3861.16|3859.02|3858.52|515
1759294200000|2025-10-01 04:50:00|3860.46|3859.96|3863.18|3862.68|3864.06|3863.56|3860.44|3859.94|615
1759294500000|2025-10-01 04:55:00|3863.14|3862.64|3865.25|3864.95|3865.5|3865.01|3862.81|3862.31|531
1759294800000|2025-10-01 05:00:00|3865.26|3864.96|3869.77|3869.47|3870.12|3869.78|3865.09|3864.74|1243
1759295100000|2025-10-01 05:05:00|3869.65|3869.35|3864.26|3863.76|3869.7|3869.35|3863.44|3862.94|1205
1759295400000|2025-10-01 05:10:00|3864.23|3863.73|3864.61|3864.11|3865.63|3865.13|3863.44|3862.94|835
1759295700000|2025-10-01 05:15:00|3864.6|3864.1|3867.8|3867.3|3868.02|3867.57|3864.6|3864.1|799
1759296000000|2025-10-01 05:20:00|3867.82|3867.32|3868.02|3867.52|3868.92|3868.45|3866.7|3866.2|792
1759296300000|2025-10-01 05:25:00|3867.96|3867.46|3866.04|3865.54|3868.4|3867.9|3865.3|3864.8|772
1759296600000|2025-10-01 05:30:00|3866.09|3865.59|3865.58|3865.08|3866.7|3866.31|3863.74|3863.24|647
1759296900000|2025-10-01 05:35:00|3865.52|3865.02|3864.09|3863.59|3866.89|3866.39|3863.41|3862.91|631
1759297200000|2025-10-01 05:40:00|3864.04|3863.54|3863.09|3862.59|3865.62|3865.12|3862.69|3862.19|550
1759297500000|2025-10-01 05:45:00|3863.23|3862.73|3863.83|3863.33|3864.28|3863.78|3862.15|3861.65|659
1759297800000|2025-10-01 05:50:00|3863.86|3863.36|3863.8|3863.3|3864.53|3864.03|3862.68|3862.18|594
1759298100000|2025-10-01 05:55:00|3863.85|3863.35|3863.63|3863.13|3864.8|3864.3|3862.52|3862.02|626
1759298400000|2025-10-01 06:00:00|3863.57|3863.07|3862.31|3861.81|3864.73|3864.23|3860.7|3860.2|968
1759298700000|2025-10-01 06:05:00|3862.41|3861.91|3859.66|3859.16|3863.93|3863.43|3859.23|3858.73|950
1759299000000|2025-10-01 06:10:00|3859.58|3859.08|3859.06|3858.56|3861.33|3860.83|3858.71|3858.33|1100
1759299300000|2025-10-01 06:15:00|3859.14|3858.64|3856.67|3856.17|3859.14|3858.64|3856.3|3855.8|1148
1759299600000|2025-10-01 06:20:00|3856.74|3856.24|3857.66|3857.16|3857.85|3857.35|3853.54|3853.04|1548
1759299900000|2025-10-01 06:25:00|3857.55|3857.05|3862.42|3861.92|3862.42|3861.92|3857.55|3857.05|1284
1759300200000|2025-10-01 06:30:00|3862.52|3862.02|3861.15|3860.65|3862.84|3862.34|3859.29|3858.79|956
1759300500000|2025-10-01 06:35:00|3861.11|3860.61|3861.18|3860.68|3862.86|3862.36|3860.01|3859.51|781
1759300800000|2025-10-01 06:40:00|3861.14|3860.64|3863.99|3863.49|3865.2|3864.9|3860.89|3860.41|1222
1759301100000|2025-10-01 06:45:00|3864|3863.5|3863.93|3863.43|3865.31|3865.01|3863.25|3862.75|1098
1759301400000|2025-10-01 06:50:00|3863.97|3863.47|3862.76|3862.26|3864.08|3863.58|3860.86|3860.36|912
1759301700000|2025-10-01 06:55:00|3862.74|3862.24|3859.73|3859.23|3862.77|3862.27|3858.02|3857.54|1259
1759302000000|2025-10-01 07:00:00|3859.97|3859.47|3861.5|3861.2|3862.43|3862.07|3859.02|3858.52|1267
1759302300000|2025-10-01 07:05:00|3861.37|3861.07|3863.19|3862.69|3864.15|3863.71|3860.43|3859.93|1086
1759302600000|2025-10-01 07:10:00|3863.03|3862.73|3866.97|3866.47|3867.51|3867.04|3863.02|3862.72|1340
1759302900000|2025-10-01 07:15:00|3867.04|3866.54|3868.65|3868.15|3869.06|3868.72|3866.26|3865.92|1396
1759303200000|2025-10-01 07:20:00|3868.69|3868.19|3868.21|3867.71|3870.9|3870.46|3868.12|3867.62|1502
1759303500000|2025-10-01 07:25:00|3868.15|3867.65|3870.9|3870.6|3871.75|3871.45|3867.5|3867|1358
1759303800000|2025-10-01 07:30:00|3870.93|3870.63|3870.93|3870.43|3872.69|3872.26|3870.19|3869.86|1560
1759304100000|2025-10-01 07:35:00|3870.91|3870.41|3873.56|3873.06|3874.63|3874.16|3870.18|3869.87|1569
1759304400000|2025-10-01 07:40:00|3873.53|3873.03|3869.16|3868.86|3873.77|3873.27|3868.19|3867.69|1539
1759304700000|2025-10-01 07:45:00|3869.06|3868.76|3874.9|3874.4|3875.31|3875.01|3869.06|3868.72|1443
1759305000000|2025-10-01 07:50:00|3874.87|3874.37|3878.25|3877.75|3880.11|3879.81|3873.58|3873.18|1915
1759305300000|2025-10-01 07:55:00|3878.29|3877.79|3879.78|3879.28|3879.83|3879.42|3875.86|3875.46|1635
1759305600000|2025-10-01 08:00:00|3879.79|3879.29|3885.37|3884.87|3885.8|3885.3|3879.19|3878.69|2195
1759305900000|2025-10-01 08:05:00|3885.34|3884.84|3884.17|3883.67|3885.34|3884.84|3882.48|3882.11|1874
1759306200000|2025-10-01 08:10:00|3884.11|3883.61|3888.4|3887.9|3889.58|3889.16|3883.47|3882.97|2008
1759306500000|2025-10-01 08:15:00|3888.31|3887.81|3893.3|3892.8|3893.32|3892.82|3888.09|3887.59|1926
1759306800000|2025-10-01 08:20:00|3893.26|3892.76|3893.49|3893.19|3895.73|3895.23|3892.49|3891.99|2297
1759307100000|2025-10-01 08:25:00|3893.48|3893.18|3892.11|3891.61|3894.51|3894.01|3891.14|3890.64|1569
1759307400000|2025-10-01 08:30:00|3892.02|3891.52|3889.1|3888.6|3892.91|3892.41|3888.12|3887.62|1722
1759307700000|2025-10-01 08:35:00|3889.06|3888.56|3889.45|3888.95|3894.23|3893.77|3888.64|3888.3|1692
1759308000000|2025-10-01 08:40:00|3889.46|3888.96|3891.91|3891.61|3893.43|3893.03|3889.36|3888.96|1559
1759308300000|2025-10-01 08:45:00|3891.93|3891.63|3891.45|3890.95|3892.82|3892.52|3890.63|3890.13|1197
1759308600000|2025-10-01 08:50:00|3891.5|3891|3892.73|3892.23|3892.89|3892.39|3890.62|3890.12|925
1759308900000|2025-10-01 08:55:00|3892.65|3892.35|3893.31|3892.81|3894.19|3893.75|3892.31|3891.81|920
1759309200000|2025-10-01 09:00:00|3893.37|3892.87|3893.6|3893.1|3895.5|3895.08|3892.48|3891.98|1125
1759309500000|2025-10-01 09:05:00|3893.57|3893.07|3893.54|3893.24|3894.5|3894|3892.15|3891.8|1102
1759309800000|2025-10-01 09:10:00|3893.61|3893.31|3894.09|3893.79|3895.51|3895.06|3893.4|3892.9|1041
1759310100000|2025-10-01 09:15:00|3894.1|3893.8|3888.77|3888.47|3894.4|3894|3888.77|3888.47|1267
1759310400000|2025-10-01 09:20:00|3888.97|3888.67|3886.59|3886.09|3889.8|3889.3|3884.56|3884.06|1666
1759310700000|2025-10-01 09:25:00|3886.58|3886.08|3886.2|3885.9|3888.02|3887.52|3885.53|3885.03|1375
1759311000000|2025-10-01 09:30:00|3886.26|3885.96|3885.19|3884.69|3886.94|3886.44|3884.07|3883.61|1407
1759311300000|2025-10-01 09:35:00|3885.23|3884.73|3888.08|3887.78|3888.1|3887.78|3884.7|3884.2|1125
1759311600000|2025-10-01 09:40:00|3887.98|3887.68|3888.98|3888.48|3891.59|3891.09|3887.43|3887.02|1313
1759311900000|2025-10-01 09:45:00|3889|3888.5|3889.62|3889.12|3889.84|3889.34|3885.55|3885.05|1239
1759312200000|2025-10-01 09:50:00|3889.72|3889.22|3891.16|3890.66|3891.99|3891.49|3888.71|3888.21|998
1759312500000|2025-10-01 09:55:00|3891.17|3890.67|3889.1|3888.6|3891.67|3891.17|3888.88|3888.38|894
1759312800000|2025-10-01 10:00:00|3889.25|3888.75|3888.3|3887.8|3889.99|3889.49|3885.87|3885.37|1044
1759313100000|2025-10-01 10:05:00|3888.25|3887.75|3887.03|3886.73|3889.05|3888.55|3886.37|3886.07|1100
1759313400000|2025-10-01 10:10:00|3887|3886.7|3889.06|3888.76|3889.78|3889.36|3885.89|3885.59|958
1759313700000|2025-10-01 10:15:00|3889.16|3888.66|3888.61|3888.11|3889.37|3888.88|3886.93|3886.43|809
1759314000000|2025-10-01 10:20:00|3888.63|3888.13|3889.31|3888.81|3889.95|3889.45|3887.08|3886.61|1081
1759314300000|2025-10-01 10:25:00|3889.33|3888.83|3886.56|3886.06|3889.52|3889.05|3886.56|3886.06|1031
1759314600000|2025-10-01 10:30:00|3886.55|3886.05|3886.43|3885.93|3888.17|3887.67|3886.2|3885.7|933
1759314900000|2025-10-01 10:35:00|3886.31|3885.81|3886.45|3885.95|3886.81|3886.51|3885.29|3884.8|778
1759315200000|2025-10-01 10:40:00|3886.47|3885.97|3887.96|3887.46|3888.21|3887.71|3885.62|3885.32|832
1759315500000|2025-10-01 10:45:00|3887.7|3887.4|3887.66|3887.36|3890.21|3889.71|3887.6|3887.3|894
1759315800000|2025-10-01 10:50:00|3887.71|3887.41|3888.76|3888.26|3889.52|3889.04|3886.9|3886.5|816
1759316100000|2025-10-01 10:55:00|3888.79|3888.29|3888.11|3887.61|3888.81|3888.31|3886.22|3885.72|902
1759316400000|2025-10-01 11:00:00|3888.19|3887.69|3888.17|3887.87|3888.59|3888.09|3886.58|3886.08|809
1759316700000|2025-10-01 11:05:00|3888.18|3887.88|3885.85|3885.35|3889.03|3888.54|3885.07|3884.57|860
1759317000000|2025-10-01 11:10:00|3885.83|3885.33|3883.66|3883.16|3886.53|3886.03|3881.23|3880.73|1424
1759317300000|2025-10-01 11:15:00|3883.57|3883.07|3884.69|3884.19|3885.92|3885.42|3883.06|3882.56|1092
1759317600000|2025-10-01 11:20:00|3884.68|3884.18|3884.89|3884.39|3885.74|3885.25|3883.8|3883.3|943
1759317900000|2025-10-01 11:25:00|3884.95|3884.45|3882.29|3881.99|3885.21|3884.71|3882.21|3881.91|869
1759318200000|2025-10-01 11:30:00|3882.24|3881.94|3882.02|3881.52|3882.96|3882.46|3878.16|3877.66|1506
1759318500000|2025-10-01 11:35:00|3882|3881.5|3880.97|3880.47|3882.52|3882.02|3879.73|3879.23|1026
1759318800000|2025-10-01 11:40:00|3880.94|3880.44|3882.23|3881.73|3882.88|3882.38|3880.24|3879.75|743
1759319100000|2025-10-01 11:45:00|3882.09|3881.79|3883.31|3882.81|3884.43|3883.98|3881.22|3880.92|997
1759319400000|2025-10-01 11:50:00|3883.08|3882.78|3882.69|3882.39|3883.68|3883.28|3881.32|3881|782
1759319700000|2025-10-01 11:55:00|3882.65|3882.35|3883.96|3883.66|3884.92|3884.43|3882.32|3881.82|942
1759320000000|2025-10-01 12:00:00|3884.1|3883.8|3883.72|3883.22|3884.9|3884.49|3882.68|3882.18|974
1759320300000|2025-10-01 12:05:00|3883.59|3883.09|3883.92|3883.42|3885.82|3885.43|3881.56|3881.19|1288
1759320600000|2025-10-01 12:10:00|3883.79|3883.29|3884.68|3884.18|3885.79|3885.29|3883.26|3882.76|997
1759320900000|2025-10-01 12:15:00|3885.52|3883.27|3889.12|3888.62|3891.79|3891.29|3884.66|3883.26|2431
1759321200000|2025-10-01 12:20:00|3888.73|3888.43|3881.46|3881.16|3891.12|3890.63|3881.39|3880.9|2469
1759321500000|2025-10-01 12:25:00|3881.39|3881.09|3878.04|3877.74|3883.25|3882.75|3875.75|3875.25|2518
1759321800000|2025-10-01 12:30:00|3878.07|3877.77|3876.75|3876.45|3881.12|3880.73|3876.26|3875.76|2249
1759322100000|2025-10-01 12:35:00|3876.77|3876.47|3876.57|3876.07|3879.17|3878.87|3875.93|3875.43|1953
1759322400000|2025-10-01 12:40:00|3876.55|3876.05|3875.32|3875.02|3877.55|3877.12|3872.12|3871.82|2197
1759322700000|2025-10-01 12:45:00|3875.29|3874.99|3871.17|3870.67|3877.54|3877.1|3871.13|3870.67|1851
1759323000000|2025-10-01 12:50:00|3871.19|3870.69|3871.22|3870.92|3873.95|3873.65|3870.75|3870.4|1710
1759323300000|2025-10-01 12:55:00|3871.18|3870.88|3870.59|3870.09|3872.14|3871.71|3864.8|3864.34|2410
1759323600000|2025-10-01 13:00:00|3870.64|3870.14|3869.23|3868.73|3871.96|3871.49|3868.38|3868.08|1797
1759323900000|2025-10-01 13:05:00|3869.45|3868.95|3872.93|3872.63|3872.95|3872.65|3867.25|3866.95|1791
1759324200000|2025-10-01 13:10:00|3872.86|3872.56|3865.86|3865.36|3874.6|3874.12|3865.48|3864.98|2002
1759324500000|2025-10-01 13:15:00|3865.84|3865.34|3868.95|3868.65|3870.23|3869.73|3864.03|3863.72|1988
1759324800000|2025-10-01 13:20:00|3868.93|3868.63|3867.01|3866.51|3870.62|3870.3|3865.79|3865.45|1681
1759325100000|2025-10-01 13:25:00|3867.09|3866.59|3870.43|3869.93|3870.81|3870.31|3865.83|3865.53|1526
1759325400000|2025-10-01 13:30:00|3870.39|3869.89|3874.58|3874.08|3877.44|3877.14|3870.39|3869.89|2488
1759325700000|2025-10-01 13:35:00|3874.55|3874.05|3871.8|3871.5|3875.24|3874.74|3869.03|3868.53|2309
1759326000000|2025-10-01 13:40:00|3871.77|3871.47|3873.89|3871.71|3875.59|3875.14|3871.47|3871.17|1822
1759326300000|2025-10-01 13:45:00|3872.98|3872.48|3870.48|3869.98|3875.06|3874.56|3869.73|3869.41|1816
1759326600000|2025-10-01 13:50:00|3870.46|3869.96|3873.21|3872.71|3874.24|3873.94|3867.8|3867.3|2087
1759326900000|2025-10-01 13:55:00|3873.18|3872.88|3874.15|3872.48|3874.15|3873.55|3871.34|3870.95|1320
1759327200000|2025-10-01 14:00:00|3873.42|3872.92|3871.24|3870.94|3876.28|3875.78|3869.95|3869.46|1859
1759327500000|2025-10-01 14:05:00|3871.13|3870.83|3871.98|3871.48|3873.59|3873.09|3869.49|3869|1970
1759327800000|2025-10-01 14:10:00|3872.07|3871.57|3870.69|3870.19|3872.76|3872.34|3867.91|3867.61|1900
1759328100000|2025-10-01 14:15:00|3869.95|3869.65|3873.09|3872.59|3873.25|3872.89|3869.47|3869.13|1436
1759328400000|2025-10-01 14:20:00|3873.07|3872.77|3871.18|3870.68|3873.66|3873.2|3869.75|3869.37|1606
1759328700000|2025-10-01 14:25:00|3871.44|3870.94|3875.38|3875.08|3876.08|3875.78|3871.44|3870.94|1596
1759329000000|2025-10-01 14:30:00|3875.58|3875.28|3878.28|3877.98|3878.53|3878.18|3874.81|3874.31|1611
1759329300000|2025-10-01 14:35:00|3878.23|3877.93|3877.86|3877.36|3878.94|3878.57|3875.98|3875.68|1459
1759329600000|2025-10-01 14:40:00|3877.85|3877.35|3877.48|3877.18|3878.57|3878.1|3875.1|3874.64|1622
1759329900000|2025-10-01 14:45:00|3877.27|3876.97|3867.09|3866.59|3878.57|3878.27|3856.36|3856.06|2611
1759330200000|2025-10-01 14:50:00|3867.13|3866.63|3870.2|3869.7|3871.9|3871.6|3866.25|3865.75|2835
1759330500000|2025-10-01 14:55:00|3870.22|3869.72|3873.27|3872.77|3873.8|3873.41|3869.97|3869.47|2266
1759330800000|2025-10-01 15:00:00|3873.08|3872.58|3872.27|3871.97|3877.11|3876.67|3870.39|3870.09|2254
1759331100000|2025-10-01 15:05:00|3872.3|3872|3874.92|3874.62|3876.32|3876.02|3868.07|3867.61|2169
1759331400000|2025-10-01 15:10:00|3874.98|3874.68|3869.64|3869.34|3875.59|3875.29|3866.74|3866.44|1999
1759331700000|2025-10-01 15:15:00|3869.45|3869.15|3863.47|3863.17|3870.1|3869.8|3862.68|3862.3|2061
1759332000000|2025-10-01 15:20:00|3863.74|3863.44|3862.27|3861.97|3865.18|3864.88|3860.9|3860.6|2070
1759332300000|2025-10-01 15:25:00|3862.14|3861.84|3859.92|3859.62|3864.93|3864.63|3859.67|3859.37|1861
1759332600000|2025-10-01 15:30:00|3860.01|3859.71|3862.45|3862.15|3864.27|3863.97|3858.26|3857.91|1869
1759332900000|2025-10-01 15:35:00|3862.47|3862.17|3861.94|3861.44|3864.82|3864.44|3860.27|3859.77|1577
1759333200000|2025-10-01 15:40:00|3861.93|3861.43|3864.71|3864.41|3866.72|3866.22|3861.88|3861.38|1410
1759333500000|2025-10-01 15:45:00|3864.68|3864.38|3866.27|3865.77|3866.58|3866.08|3863.49|3863.05|1293
1759333800000|2025-10-01 15:50:00|3865.9|3865.6|3868.4|3867.9|3868.87|3868.37|3864.38|3863.82|1234
1759334100000|2025-10-01 15:55:00|3868.37|3867.87|3868.67|3868.17|3870.19|3869.69|3867.73|3867.28|1228
1759334400000|2025-10-01 16:00:00|3868.66|3868.16|3865.36|3864.86|3869.07|3868.57|3860.98|3860.53|1676
1759334700000|2025-10-01 16:05:00|3865.32|3865.02|3868.25|3867.75|3868.73|3868.23|3864.2|3863.7|1290
1759335000000|2025-10-01 16:10:00|3868.23|3867.73|3867.36|3867.06|3869.67|3869.17|3867.1|3866.71|1343
1759335300000|2025-10-01 16:15:00|3867.37|3867.07|3868.71|3868.21|3869.96|3869.48|3866.82|3866.42|1282
1759335600000|2025-10-01 16:20:00|3868.77|3868.27|3869.17|3868.87|3869.71|3869.31|3867.87|3867.47|956
1759335900000|2025-10-01 16:25:00|3869.19|3868.89|3870.74|3870.44|3871.3|3870.8|3869.1|3868.67|1042
1759336200000|2025-10-01 16:30:00|3870.75|3870.45|3870.53|3870.03|3871.66|3871.16|3869.7|3869.26|1050
1759336500000|2025-10-01 16:35:00|3870.54|3870.04|3871.23|3870.93|3871.77|3871.33|3869.94|3869.5|769
1759336800000|2025-10-01 16:40:00|3871.31|3871.01|3870.66|3870.16|3872.03|3871.56|3869.56|3869.06|840
1759337100000|2025-10-01 16:45:00|3870.67|3870.17|3870.64|3870.34|3872.05|3871.61|3870.15|3869.65|749
1759337400000|2025-10-01 16:50:00|3870.73|3870.43|3870.01|3869.71|3871.22|3870.77|3869.89|3869.55|766
1759337700000|2025-10-01 16:55:00|3870.04|3869.74|3871.33|3870.83|3871.68|3871.2|3869.83|3869.33|962
1759338000000|2025-10-01 17:00:00|3871.34|3870.84|3871.09|3870.59|3871.88|3871.38|3869.82|3869.32|743
1759338300000|2025-10-01 17:05:00|3871.14|3870.84|3869.47|3869.17|3871.61|3871.31|3869.04|3868.59|725
1759338600000|2025-10-01 17:10:00|3869.46|3869.16|3869.98|3869.68|3870.67|3870.26|3868.67|3868.17|793
1759338900000|2025-10-01 17:15:00|3869.99|3869.69|3870.57|3870.27|3871.35|3871.05|3869.01|3868.71|701
1759339200000|2025-10-01 17:20:00|3870.65|3870.35|3871.89|3871.39|3872.3|3871.8|3870.65|3870.35|875
1759339500000|2025-10-01 17:25:00|3871.91|3871.41|3870.93|3870.63|3872.41|3871.91|3869.36|3869.06|958
1759339800000|2025-10-01 17:30:00|3871.27|3870.97|3870.96|3870.46|3871.79|3871.4|3870.27|3869.95|592
1759340100000|2025-10-01 17:35:00|3870.86|3870.56|3865.81|3865.51|3870.98|3870.62|3865.8|3865.5|1008
1759340400000|2025-10-01 17:40:00|3865.82|3865.52|3864.75|3864.25|3867.05|3866.7|3863.92|3863.62|1051
1759340700000|2025-10-01 17:45:00|3864.74|3864.24|3862.54|3862.24|3865.23|3864.74|3861.45|3861.15|940
1759341000000|2025-10-01 17:50:00|3862.45|3862.15|3864.84|3864.54|3865.54|3865.05|3862.03|3861.56|1040
1759341300000|2025-10-01 17:55:00|3864.56|3864.26|3861.22|3860.72|3865.3|3864.93|3860.81|3860.38|1140
1759341600000|2025-10-01 18:00:00|3861.17|3860.87|3857.06|3856.76|3861.17|3860.87|3856.63|3856.24|1456
1759341900000|2025-10-01 18:05:00|3857.08|3856.78|3857.04|3856.74|3858.97|3858.51|3855.05|3854.75|1507
1759342200000|2025-10-01 18:10:00|3857.08|3856.78|3859.94|3859.64|3861.52|3861.04|3856.55|3856.25|1281
1759342500000|2025-10-01 18:15:00|3860.01|3859.71|3865.01|3864.71|3865.29|3864.82|3859.58|3859.11|1119
1759342800000|2025-10-01 18:20:00|3864.93|3864.63|3864.32|3864.02|3865.17|3864.87|3862.05|3861.58|1213
1759343100000|2025-10-01 18:25:00|3864.33|3864.03|3863.08|3862.58|3864.85|3864.55|3862.9|3862.48|806
1759343400000|2025-10-01 18:30:00|3863.09|3862.59|3866.22|3865.72|3866.9|3866.4|3863.09|3862.59|883
1759343700000|2025-10-01 18:35:00|3866.27|3865.77|3864.71|3864.21|3866.48|3866.08|3864.54|3864.04|935
1759344000000|2025-10-01 18:40:00|3864.84|3864.34|3859.87|3859.37|3865.04|3864.54|3858.34|3857.84|1484
1759344300000|2025-10-01 18:45:00|3859.93|3859.43|3862.91|3862.61|3863.54|3863.07|3859.37|3858.87|1122
1759344600000|2025-10-01 18:50:00|3862.89|3862.59|3862.45|3861.95|3863.6|3863.27|3861.63|3861.31|868
1759344900000|2025-10-01 18:55:00|3862.42|3861.92|3862.46|3862.16|3864.28|3863.78|3861.29|3860.84|844
1759345200000|2025-10-01 19:00:00|3862.59|3862.29|3865.02|3864.52|3865.77|3865.27|3861.63|3861.31|800
1759345500000|2025-10-01 19:05:00|3865|3864.5|3865.58|3865.08|3865.82|3865.32|3863.36|3862.86|844
1759345800000|2025-10-01 19:10:00|3865.55|3865.05|3866.03|3865.73|3866.48|3865.98|3864.58|3864.27|834
1759346100000|2025-10-01 19:15:00|3866.08|3865.78|3865.57|3865.07|3866.73|3866.43|3864.12|3863.66|803
1759346400000|2025-10-01 19:20:00|3865.27|3864.97|3865.2|3864.7|3865.54|3865.09|3863.84|3863.46|752
1759346700000|2025-10-01 19:25:00|3865.01|3864.51|3865.1|3864.6|3865.86|3865.49|3863.69|3863.31|690
1759347000000|2025-10-01 19:30:00|3865.11|3864.61|3864.79|3864.29|3865.54|3865.08|3864.32|3863.91|487
1759347300000|2025-10-01 19:35:00|3864.73|3864.23|3865.64|3865.34|3866.23|3865.84|3864.26|3863.96|759
1759347600000|2025-10-01 19:40:00|3865.65|3865.35|3869.37|3869.07|3869.45|3869.15|3864.65|3864.35|1113
1759347900000|2025-10-01 19:45:00|3869.38|3869.08|3870.6|3870.3|3870.84|3870.38|3868.24|3867.81|984
1759348200000|2025-10-01 19:50:00|3870.68|3870.38|3868.73|3868.43|3871.38|3870.9|3867.85|3867.49|989
1759348500000|2025-10-01 19:55:00|3868.69|3868.39|3868.29|3867.79|3869.21|3868.71|3866.47|3866.08|1144
1759348800000|2025-10-01 20:00:00|3868.16|3867.66|3865.11|3864.61|3868.38|3867.88|3864.24|3863.74|711
1759349100000|2025-10-01 20:05:00|3865.21|3864.91|3861.58|3861.08|3865.21|3864.91|3860.57|3860.27|971
1759349400000|2025-10-01 20:10:00|3861.57|3861.07|3862.51|3862.01|3863.98|3863.48|3861.48|3860.98|586
1759349700000|2025-10-01 20:15:00|3862.53|3862.03|3862.63|3862.13|3863.63|3863.13|3861.55|3861.05|431
1759350000000|2025-10-01 20:20:00|3862.7|3862.2|3862.42|3862.12|3863.12|3862.62|3861.11|3860.61|436
1759350300000|2025-10-01 20:25:00|3862.5|3862|3863.5|3863|3864.08|3863.65|3861.7|3861.31|526
1759350600000|2025-10-01 20:30:00|3863.48|3862.98|3865.59|3865.09|3865.6|3865.13|3863.08|3862.66|450
1759350900000|2025-10-01 20:35:00|3865.48|3864.98|3865.08|3864.58|3865.6|3865.1|3863.57|3863.17|387
1759351200000|2025-10-01 20:40:00|3865.05|3864.55|3863.7|3863.4|3865.14|3864.72|3863.56|3863.2|433
1759351500000|2025-10-01 20:45:00|3863.84|3863.54|3863.72|3863.22|3864.88|3864.39|3863.52|3863.2|373
1759351800000|2025-10-01 20:50:00|3863.71|3863.21|3864.41|3863.91|3865.3|3864.94|3863.32|3863.02|395
1759352100000|2025-10-01 20:55:00|3864.4|3863.9|3866.39|3865.89|3866.44|3865.94|3863.76|3863.27|612
1759356000000|2025-10-01 22:00:00|3870.09|3869.59|3865.03|3864.53|3871.19|3869.75|3862.34|3860.18|336
1759356300000|2025-10-01 22:05:00|3865.08|3864.58|3861.92|3861.42|3866.47|3865.97|3861.86|3861.36|265
1759356600000|2025-10-01 22:10:00|3861.97|3861.47|3863.45|3862.95|3863.87|3863.37|3861.92|3861.42|226
1759356900000|2025-10-01 22:15:00|3863.53|3863.03|3861.45|3860.95|3864.14|3863.64|3861.43|3860.93|180
1759357200000|2025-10-01 22:20:00|3861.5|3861|3860.51|3860.01|3861.5|3861|3858.85|3858.35|308
1759357500000|2025-10-01 22:25:00|3860.46|3859.96|3860.65|3860.15|3861.52|3861.02|3860.16|3859.66|165
1759357800000|2025-10-01 22:30:00|3861.17|3860.67|3861.66|3861.16|3861.86|3861.56|3859.5|3859|239
1759358100000|2025-10-01 22:35:00|3861.67|3861.17|3862.03|3861.53|3862.3|3861.8|3860.52|3860.22|198
1759358400000|2025-10-01 22:40:00|3861.98|3861.48|3863.19|3862.69|3863.24|3862.74|3861.86|3861.36|177
1759358700000|2025-10-01 22:45:00|3863.14|3862.64|3863.46|3862.96|3864.51|3864.01|3863.14|3862.64|219
1759359000000|2025-10-01 22:50:00|3863.31|3862.81|3862.45|3861.95|3863.55|3863.05|3862|3861.5|146
1759359300000|2025-10-01 22:55:00|3862.35|3861.85|3862.3|3861.8|3863.1|3862.6|3862.07|3861.57|83
1759359600000|2025-10-01 23:00:00|3862.36|3861.86|3863.83|3863.33|3864.63|3864.13|3862.09|3861.59|372
1759359900000|2025-10-01 23:05:00|3863.92|3863.42|3864.99|3864.49|3865|3864.5|3863.83|3863.33|238
1759360200000|2025-10-01 23:10:00|3864.97|3864.47|3863.07|3862.57|3864.97|3864.47|3861.88|3861.38|200
1759360500000|2025-10-01 23:15:00|3863.02|3862.52|3864.69|3864.19|3864.69|3864.19|3862.35|3861.85|124
1759360800000|2025-10-01 23:20:00|3864.74|3864.24|3865.73|3865.23|3866.6|3866.1|3864.16|3863.66|265
1759361100000|2025-10-01 23:25:00|3865.74|3865.24|3866.31|3865.81|3867.06|3866.56|3865.62|3865.12|278
1759361400000|2025-10-01 23:30:00|3866.32|3865.82|3863.69|3863.19|3866.76|3866.26|3863.03|3862.53|322
1759361700000|2025-10-01 23:35:00|3863.64|3863.14|3860.8|3860.3|3863.64|3863.14|3859.43|3858.93|490
1759362000000|2025-10-01 23:40:00|3860.69|3860.19|3861.38|3860.88|3861.84|3861.34|3857.69|3857.39|613
1759362300000|2025-10-01 23:45:00|3861.21|3860.71|3862.92|3862.42|3863.68|3863.18|3861.21|3860.71|453
1759362600000|2025-10-01 23:50:00|3862.9|3862.4|3864.48|3863.98|3865.65|3865.15|3862.58|3862.08|326
1759362900000|2025-10-01 23:55:00|3864.49|3863.99|3863.7|3863.2|3865.47|3864.97|3863.12|3862.62|434
1759363200000|2025-10-02 00:00:00|3863.4|3863.1|3863.05|3862.55|3864.17|3863.67|3861.07|3860.57|579
1759363500000|2025-10-02 00:05:00|3863.06|3862.56|3860.08|3859.58|3863.37|3862.87|3858.76|3858.26|654
1759363800000|2025-10-02 00:10:00|3859.97|3859.47|3858.64|3858.14|3859.97|3859.47|3857.84|3857.34|631
1759364100000|2025-10-02 00:15:00|3858.57|3858.07|3860.45|3859.95|3860.79|3860.3|3857.78|3857.28|548
1759364400000|2025-10-02 00:20:00|3860.49|3859.99|3860.43|3859.93|3861.23|3860.91|3856.97|3856.47|531
1759364700000|2025-10-02 00:25:00|3860.28|3859.78|3858.4|3857.9|3860.28|3859.96|3857.23|3856.75|542
1759365000000|2025-10-02 00:30:00|3858.35|3857.85|3858.61|3858.11|3859.99|3859.49|3857.35|3856.85|427
1759365300000|2025-10-02 00:35:00|3858.41|3857.91|3858.37|3857.87|3858.64|3858.14|3857.16|3856.86|414
1759365600000|2025-10-02 00:40:00|3858.38|3857.88|3858.81|3858.31|3859.3|3858.8|3857.83|3857.52|318
1759365900000|2025-10-02 00:45:00|3858.83|3858.33|3861.02|3860.52|3861.81|3861.31|3857.53|3857.13|436
1759366200000|2025-10-02 00:50:00|3861|3860.5|3857.87|3857.37|3861.09|3860.59|3856.5|3856.11|562
1759366500000|2025-10-02 00:55:00|3857.79|3857.29|3856.35|3855.85|3858.49|3858.05|3856.25|3855.75|447
1759366800000|2025-10-02 01:00:00|3856.3|3855.8|3856.82|3856.32|3856.87|3856.37|3852.95|3852.45|1307
1759367100000|2025-10-02 01:05:00|3856.84|3856.34|3858.51|3858.01|3858.53|3858.04|3855.15|3854.65|617
1759367400000|2025-10-02 01:10:00|3858.53|3858.03|3859.78|3859.28|3860.73|3860.29|3858.5|3858|532
1759367700000|2025-10-02 01:15:00|3859.87|3859.37|3859.79|3859.29|3861.29|3860.79|3858.29|3857.79|484
1759368000000|2025-10-02 01:20:00|3859.94|3859.44|3864.6|3864.3|3864.85|3864.47|3859.62|3859.32|627
1759368300000|2025-10-02 01:25:00|3864.55|3864.25|3863.95|3863.65|3864.92|3864.51|3863.03|3862.53|564
1759368600000|2025-10-02 01:30:00|3864.02|3863.72|3864.6|3864.1|3865.35|3864.88|3864.02|3863.65|452
1759368900000|2025-10-02 01:35:00|3864.7|3864.2|3865.23|3864.73|3865.48|3864.98|3864.29|3863.79|390
1759369200000|2025-10-02 01:40:00|3865.21|3864.71|3863.43|3862.93|3865.56|3865.12|3863.08|3862.62|317
1759369500000|2025-10-02 01:45:00|3863.41|3862.91|3864.11|3863.81|3865.16|3864.66|3862.95|3862.45|356
1759369800000|2025-10-02 01:50:00|3864.22|3863.92|3864.46|3863.96|3864.74|3864.4|3863.34|3862.84|297
1759370100000|2025-10-02 01:55:00|3864.4|3863.9|3865.48|3864.98|3865.62|3865.12|3863.89|3863.41|349
1759370400000|2025-10-02 02:00:00|3865.56|3865.06|3862.24|3861.74|3868.14|3867.64|3861.92|3861.47|711
1759370700000|2025-10-02 02:05:00|3862.16|3861.66|3865.44|3864.94|3865.64|3865.14|3862.01|3861.63|394
1759371000000|2025-10-02 02:10:00|3865.2|3864.7|3870.17|3869.87|3870.4|3870.04|3864.08|3863.58|691
1759371300000|2025-10-02 02:15:00|3869.99|3869.69|3866.32|3865.82|3870.26|3869.96|3862.78|3862.28|907
1759371600000|2025-10-02 02:20:00|3866.27|3865.77|3864.87|3864.37|3866.27|3865.77|3863.93|3863.49|434
1759371900000|2025-10-02 02:25:00|3864.88|3864.38|3864.61|3864.11|3866.01|3865.52|3864.19|3863.69|276
1759372200000|2025-10-02 02:30:00|3864.41|3863.91|3864.73|3864.23|3865.12|3864.67|3863.31|3862.81|327
1759372500000|2025-10-02 02:35:00|3864.78|3864.28|3863.93|3863.43|3864.94|3864.44|3863.44|3862.94|286
1759372800000|2025-10-02 02:40:00|3863.91|3863.41|3865.1|3864.8|3865.63|3865.13|3863.72|3863.22|325
1759373100000|2025-10-02 02:45:00|3865.14|3864.6|3865.17|3864.67|3866.18|3865.82|3864.4|3864.04|346
1759373400000|2025-10-02 02:50:00|3865.25|3864.75|3867.49|3866.99|3867.67|3867.17|3864.83|3864.53|273
1759373700000|2025-10-02 02:55:00|3867.59|3867.09|3866.5|3866|3867.9|3867.4|3866.24|3865.74|297
1759374000000|2025-10-02 03:00:00|3866.41|3865.91|3867.19|3866.69|3867.87|3867.37|3866.21|3865.75|401
1759374300000|2025-10-02 03:05:00|3867.18|3866.68|3867.45|3866.95|3867.52|3867.02|3865.38|3864.88|446
1759374600000|2025-10-02 03:10:00|3867.48|3866.98|3869.28|3868.78|3869.38|3869.08|3866.65|3866.15|285
1759374900000|2025-10-02 03:15:00|3869.3|3868.8|3869.63|3869.13|3869.73|3869.23|3868.41|3867.91|367
1759375200000|2025-10-02 03:20:00|3869.62|3869.12|3869.53|3869.03|3869.79|3869.29|3868.47|3868.01|280
1759375500000|2025-10-02 03:25:00|3869.36|3868.86|3867.48|3866.98|3869.63|3869.13|3867.14|3866.67|294
1759375800000|2025-10-02 03:30:00|3867.55|3867.05|3865.79|3865.29|3867.55|3867.05|3864.69|3864.3|455
1759376100000|2025-10-02 03:35:00|3865.69|3865.19|3865.22|3864.72|3865.69|3865.19|3864.27|3863.77|249
1759376400000|2025-10-02 03:40:00|3865.27|3864.77|3864.8|3864.3|3866.23|3865.73|3864.8|3864.3|252
1759376700000|2025-10-02 03:45:00|3864.79|3864.29|3865.39|3864.89|3866.19|3865.78|3864.78|3864.28|272
1759377000000|2025-10-02 03:50:00|3865.4|3865.1|3866.17|3865.87|3866.38|3866|3864.63|3864.13|317
1759377300000|2025-10-02 03:55:00|3866.1|3865.8|3866.92|3866.42|3867.45|3867.11|3866.01|3865.51|545
1759377600000|2025-10-02 04:00:00|3867.02|3866.52|3866.07|3865.57|3867.93|3867.43|3865.42|3864.92|430
1759377900000|2025-10-02 04:05:00|3866.08|3865.58|3867.49|3866.99|3867.52|3867.02|3865.33|3864.89|214
1759378200000|2025-10-02 04:10:00|3867.51|3867.01|3865.96|3865.46|3867.51|3867.01|3865.47|3864.99|210
1759378500000|2025-10-02 04:15:00|3865.87|3865.37|3866.11|3865.61|3866.99|3866.53|3865.66|3865.19|156
1759378800000|2025-10-02 04:20:00|3866.07|3865.57|3865.63|3865.13|3866.3|3865.8|3865.17|3864.67|131
1759379100000|2025-10-02 04:25:00|3865.67|3865.17|3866.24|3865.74|3866.68|3866.18|3865.67|3865.17|187
1759379400000|2025-10-02 04:30:00|3866.29|3865.79|3864.68|3864.18|3866.72|3866.42|3864.3|3863.8|272
1759379700000|2025-10-02 04:35:00|3864.69|3864.19|3865.55|3865.05|3866.26|3865.76|3863.91|3863.41|336
1759380000000|2025-10-02 04:40:00|3865.47|3864.97|3865.15|3864.65|3865.84|3865.34|3864.82|3864.32|183
1759380300000|2025-10-02 04:45:00|3865.01|3864.51|3863.45|3862.95|3865.14|3864.64|3861.99|3861.5|394
1759380600000|2025-10-02 04:50:00|3863.43|3862.93|3863.5|3863|3864.26|3863.76|3862.77|3862.27|219
1759380900000|2025-10-02 04:55:00|3863.48|3862.98|3864.48|3863.98|3864.63|3864.13|3863.37|3862.87|138
1759381200000|2025-10-02 05:00:00|3864.5|3864|3866.58|3866.08|3867.45|3866.95|3864.5|3864|448
1759381500000|2025-10-02 05:05:00|3866.53|3866.03|3868.62|3868.12|3868.98|3868.48|3865.65|3865.17|419
1759381800000|2025-10-02 05:10:00|3868.6|3868.1|3868.48|3867.98|3868.99|3868.49|3867.8|3867.3|319
1759382100000|2025-10-02 05:15:00|3868.54|3868.04|3869.26|3868.76|3869.79|3869.29|3867.78|3867.34|417
1759382400000|2025-10-02 05:20:00|3869.25|3868.75|3868.8|3868.3|3869.55|3869.13|3867.9|3867.4|328
1759382700000|2025-10-02 05:25:00|3868.85|3868.35|3869.71|3869.41|3871.76|3871.26|3868.85|3868.35|513
1759383000000|2025-10-02 05:30:00|3869.89|3869.39|3867.81|3867.31|3869.95|3869.47|3867.28|3866.78|559
1759383300000|2025-10-02 05:35:00|3867.65|3867.15|3867.14|3866.64|3867.95|3867.55|3866.33|3866.03|475
1759383600000|2025-10-02 05:40:00|3866.96|3866.66|3868.57|3868.07|3868.75|3868.25|3866.93|3866.43|358
1759383900000|2025-10-02 05:45:00|3868.56|3868.06|3867.25|3866.75|3868.99|3868.49|3866.97|3866.62|432
1759384200000|2025-10-02 05:50:00|3867.28|3866.78|3868.56|3868.06|3868.74|3868.24|3866.88|3866.38|349
1759384500000|2025-10-02 05:55:00|3868.55|3868.05|3868.24|3867.94|3869.41|3868.92|3868.09|3867.71|435
1759384800000|2025-10-02 06:00:00|3868.42|3868.12|3869.86|3869.36|3870.22|3869.72|3867.08|3866.77|563
1759385100000|2025-10-02 06:05:00|3870.01|3869.51|3870.86|3870.36|3871.78|3871.36|3869.74|3869.3|546
1759385400000|2025-10-02 06:10:00|3870.92|3870.42|3872.23|3871.73|3872.42|3871.96|3870.3|3869.98|653
1759385700000|2025-10-02 06:15:00|3872.13|3871.83|3872.71|3872.21|3874.77|3874.27|3872.08|3871.77|729
1759386000000|2025-10-02 06:20:00|3872.75|3872.25|3873.38|3872.88|3874.42|3874.08|3872.11|3871.77|507
1759386300000|2025-10-02 06:25:00|3873.18|3872.68|3872.22|3871.92|3873.75|3873.25|3871.89|3871.46|388
1759386600000|2025-10-02 06:30:00|3872.23|3871.93|3872.43|3871.93|3873.49|3872.99|3871.82|3871.32|440
1759386900000|2025-10-02 06:35:00|3872.41|3871.91|3874.37|3873.87|3874.74|3874.25|3872.34|3871.91|486
1759387200000|2025-10-02 06:40:00|3874.34|3873.84|3870.82|3870.32|3874.34|3873.84|3870.62|3870.13|654
1759387500000|2025-10-02 06:45:00|3870.67|3870.17|3867.89|3867.39|3870.72|3870.22|3867.23|3866.73|889
1759387800000|2025-10-02 06:50:00|3867.85|3867.35|3867.28|3866.78|3869.82|3869.32|3866.85|3866.35|707
1759388100000|2025-10-02 06:55:00|3867.29|3866.79|3864.39|3864.09|3867.77|3867.28|3862.21|3861.72|1191
1759388400000|2025-10-02 07:00:00|3864.33|3864.03|3868.05|3867.55|3868.48|3868.17|3863.93|3863.58|1117
1759388700000|2025-10-02 07:05:00|3868.06|3867.56|3871.68|3871.38|3873.23|3872.73|3867.59|3867.29|1021
1759389000000|2025-10-02 07:10:00|3871.71|3871.41|3873.23|3872.73|3873.33|3872.98|3870.98|3870.5|884
1759389300000|2025-10-02 07:15:00|3873.31|3872.81|3874.3|3873.8|3875.15|3874.65|3872.93|3872.43|977
1759389600000|2025-10-02 07:20:00|3874.33|3873.83|3870.5|3870.2|3874.45|3873.95|3870.19|3869.8|945
1759389900000|2025-10-02 07:25:00|3870.51|3870.21|3865.21|3864.71|3871.48|3871.03|3863.81|3863.48|1248
1759390200000|2025-10-02 07:30:00|3865.17|3864.67|3865.5|3865|3866.57|3866.13|3863.94|3863.44|1145
1759390500000|2025-10-02 07:35:00|3865.49|3864.99|3864.77|3864.27|3867.14|3866.64|3864.49|3863.99|722
1759390800000|2025-10-02 07:40:00|3864.81|3864.31|3866.09|3865.79|3866.22|3865.92|3861.93|3861.63|842
1759391100000|2025-10-02 07:45:00|3866.08|3865.78|3868.43|3867.93|3868.68|3868.18|3864.67|3864.25|751
1759391400000|2025-10-02 07:50:00|3868.38|3867.88|3867.36|3866.86|3869|3868.5|3866.64|3866.28|1116
1759391700000|2025-10-02 07:55:00|3867.43|3866.93|3868.7|3868.4|3869.9|3869.6|3865.92|3865.43|712
1759392000000|2025-10-02 08:00:00|3868.56|3868.26|3866.83|3866.33|3869.37|3869.05|3865.8|3865.49|921
1759392300000|2025-10-02 08:05:00|3866.85|3866.35|3866.2|3865.7|3867.93|3867.43|3864.82|3864.39|1006
1759392600000|2025-10-02 08:10:00|3866.23|3865.73|3867.14|3866.84|3867.77|3867.27|3865.18|3864.68|611
1759392900000|2025-10-02 08:15:00|3867.04|3866.54|3868.2|3867.7|3869.26|3868.76|3866.34|3865.84|527
1759393200000|2025-10-02 08:20:00|3868.21|3867.71|3869.94|3869.44|3871.1|3870.6|3867.49|3866.99|644
1759393500000|2025-10-02 08:25:00|3869.7|3869.4|3870.1|3869.6|3870.1|3869.6|3868.69|3868.32|461
1759393800000|2025-10-02 08:30:00|3870.05|3869.55|3871.37|3871.07|3873.92|3873.42|3869.29|3868.79|714
1759394100000|2025-10-02 08:35:00|3871.39|3871.09|3873.21|3872.91|3874.05|3873.55|3870.9|3870.4|726
1759394400000|2025-10-02 08:40:00|3873.18|3872.88|3875.6|3875.1|3876.06|3875.62|3872.23|3871.73|715
1759394700000|2025-10-02 08:45:00|3875.67|3875.17|3876.6|3876.1|3876.88|3876.38|3873.73|3873.23|725
1759395000000|2025-10-02 08:50:00|3876.71|3876.21|3877.18|3876.68|3877.72|3877.22|3875.95|3875.45|719
1759395300000|2025-10-02 08:55:00|3877.13|3876.63|3874.98|3874.48|3879.08|3878.58|3874.29|3873.79|816
1759395600000|2025-10-02 09:00:00|3874.95|3874.45|3877.41|3876.91|3878.6|3878.26|3873.46|3872.96|939
1759395900000|2025-10-02 09:05:00|3877.27|3876.77|3875.03|3874.53|3877.38|3876.88|3874.34|3873.84|846
1759396200000|2025-10-02 09:10:00|3875.08|3874.58|3875.97|3875.47|3876.07|3875.57|3873.89|3873.41|571
1759396500000|2025-10-02 09:15:00|3876.03|3875.53|3877.88|3877.58|3878.11|3877.73|3875.15|3874.65|633
1759396800000|2025-10-02 09:20:00|3877.97|3877.67|3875.9|3875.4|3878.39|3877.94|3874.54|3874.24|762
1759397100000|2025-10-02 09:25:00|3875.85|3875.35|3875.77|3875.47|3877.14|3876.82|3875.52|3875.06|599
1759397400000|2025-10-02 09:30:00|3875.66|3875.36|3876.96|3876.66|3877.72|3877.42|3875.61|3875.31|719
1759397700000|2025-10-02 09:35:00|3877.11|3876.61|3877.75|3877.25|3878.06|3877.62|3876.02|3875.67|533
1759398000000|2025-10-02 09:40:00|3877.33|3877.03|3878.24|3877.74|3879.5|3879.2|3876.32|3876.02|590
1759398300000|2025-10-02 09:45:00|3878.2|3877.7|3877.83|3877.33|3879.86|3879.56|3877.53|3877.05|697
1759398600000|2025-10-02 09:50:00|3877.8|3877.3|3879.24|3878.74|3879.6|3879.3|3875.86|3875.52|732
1759398900000|2025-10-02 09:55:00|3879.22|3878.72|3879.66|3879.16|3879.99|3879.69|3878.39|3878.02|544
1759399200000|2025-10-02 10:00:00|3879.52|3879.22|3879.35|3879.05|3879.95|3879.55|3878.24|3877.74|541
1759399500000|2025-10-02 10:05:00|3879.47|3878.97|3879.7|3879.2|3880.7|3880.22|3879.26|3878.8|533
1759399800000|2025-10-02 10:10:00|3879.76|3879.26|3876.12|3875.62|3879.82|3879.34|3875.88|3875.38|554
1759400100000|2025-10-02 10:15:00|3876.19|3875.69|3879.8|3879.3|3880.17|3879.71|3876.13|3875.63|725
1759400400000|2025-10-02 10:20:00|3879.86|3879.36|3883.11|3882.61|3884.02|3883.52|3879.86|3879.36|1188
1759400700000|2025-10-02 10:25:00|3883.08|3882.58|3882.59|3882.09|3883.24|3882.74|3881.37|3881.01|808
1759401000000|2025-10-02 10:30:00|3882.56|3882.26|3881.87|3881.37|3883.38|3882.94|3880.56|3880.17|679
1759401300000|2025-10-02 10:35:00|3881.8|3881.3|3880.42|3880.12|3882.31|3881.84|3879.83|3879.33|549
1759401600000|2025-10-02 10:40:00|3880.06|3879.76|3881.46|3880.96|3883.41|3882.91|3879.03|3878.53|896
1759401900000|2025-10-02 10:45:00|3881.37|3880.87|3880.91|3880.41|3881.73|3881.23|3879.27|3878.77|472
1759402200000|2025-10-02 10:50:00|3880.85|3880.35|3882.25|3881.75|3882.79|3882.29|3880.73|3880.23|518
1759402500000|2025-10-02 10:55:00|3882.29|3881.79|3882.04|3881.54|3882.29|3881.79|3881.23|3880.73|357
1759402800000|2025-10-02 11:00:00|3882.07|3881.57|3880.86|3880.36|3882.66|3882.16|3880.19|3879.69|619
1759403100000|2025-10-02 11:05:00|3880.92|3880.42|3881.15|3880.65|3882.64|3882.22|3880.58|3880.08|468
1759403400000|2025-10-02 11:10:00|3881.17|3880.67|3883.6|3883.1|3883.92|3883.44|3881.15|3880.65|507
1759403700000|2025-10-02 11:15:00|3883.49|3883.19|3884.91|3884.61|3885.57|3885.27|3882.96|3882.54|561
1759404000000|2025-10-02 11:20:00|3885.08|3884.58|3884.35|3883.85|3885.62|3885.19|3883.95|3883.45|557
1759404300000|2025-10-02 11:25:00|3884.26|3883.76|3883.63|3883.33|3885.23|3884.76|3883.41|3882.91|591
1759404600000|2025-10-02 11:30:00|3883.57|3883.27|3884.45|3883.95|3884.7|3884.2|3882.25|3881.75|651
1759404900000|2025-10-02 11:35:00|3884.42|3883.92|3885.6|3885.1|3886.37|3885.93|3883.52|3883.02|789
1759405200000|2025-10-02 11:40:00|3885.59|3885.09|3885.02|3884.52|3885.8|3885.36|3882.82|3882.32|811
1759405500000|2025-10-02 11:45:00|3884.99|3884.49|3884.36|3883.86|3885.58|3885.28|3882.72|3882.42|589
1759405800000|2025-10-02 11:50:00|3884.35|3883.85|3884.96|3884.66|3885.26|3884.96|3883.44|3882.94|549
1759406100000|2025-10-02 11:55:00|3885.12|3884.62|3886.84|3886.34|3887.15|3886.69|3884.39|3883.97|739
1759406400000|2025-10-02 12:00:00|3886.81|3886.31|3888.13|3887.83|3888.31|3887.89|3886.19|3885.69|883
1759406700000|2025-10-02 12:05:00|3888.14|3887.84|3889.99|3889.49|3892.32|3891.93|3887.67|3887.17|1457
1759407000000|2025-10-02 12:10:00|3890.01|3889.51|3886.57|3886.27|3890.82|3890.32|3885.29|3884.79|1334
1759407300000|2025-10-02 12:15:00|3886.66|3886.36|3883.8|3883.3|3887.14|3886.66|3880.59|3880.29|1709
1759407600000|2025-10-02 12:20:00|3883.99|3883.69|3882.7|3882.2|3884.83|3884.36|3881.51|3881.02|1232
1759407900000|2025-10-02 12:25:00|3882.75|3882.25|3883.24|3882.94|3883.51|3883.14|3880.18|3879.68|1022
1759408200000|2025-10-02 12:30:00|3883.19|3882.89|3885.41|3884.91|3885.73|3885.27|3881.81|3881.39|989
1759408500000|2025-10-02 12:35:00|3885.47|3884.97|3886.64|3886.34|3888.92|3888.45|3884.86|3884.41|1198
1759408800000|2025-10-02 12:40:00|3886.55|3886.25|3882.65|3882.15|3886.76|3886.46|3881.76|3881.26|1370
1759409100000|2025-10-02 12:45:00|3882.74|3882.24|3883.24|3882.74|3884.09|3883.59|3881.16|3880.66|1058
1759409400000|2025-10-02 12:50:00|3883.26|3882.76|3882.68|3882.18|3883.81|3883.31|3880.98|3880.48|997
1759409700000|2025-10-02 12:55:00|3882.71|3882.21|3884.65|3884.35|3885.04|3884.56|3882.35|3881.89|853
1759410000000|2025-10-02 13:00:00|3884.66|3884.36|3889.87|3889.37|3890.64|3890.14|3884.66|3884.36|1459
1759410300000|2025-10-02 13:05:00|3889.9|3889.4|3889.02|3888.72|3890.34|3890.04|3888.12|3887.62|1332
1759410600000|2025-10-02 13:10:00|3889.03|3888.73|3891.15|3890.65|3892.5|3892|3888.57|3888.27|1598
1759410900000|2025-10-02 13:15:00|3891.17|3890.67|3890.52|3890.22|3891.62|3891.31|3887.44|3887.14|1510
1759411200000|2025-10-02 13:20:00|3890.57|3890.27|3892.81|3892.31|3893.87|3893.57|3890.11|3889.75|1421
1759411500000|2025-10-02 13:25:00|3892.9|3892.4|3893.92|3893.62|3894.38|3893.88|3890.88|3890.58|1393
1759411800000|2025-10-02 13:30:00|3893.91|3893.61|3893.38|3892.88|3897.33|3896.85|3891.11|3890.71|2015
1759412100000|2025-10-02 13:35:00|3893.28|3892.78|3883.71|3883.21|3893.34|3892.84|3883.52|3883.18|2404
1759412400000|2025-10-02 13:40:00|3883.64|3883.14|3883.26|3882.96|3885.97|3885.47|3881|3880.7|2241
1759412700000|2025-10-02 13:45:00|3883.27|3882.97|3877.93|3877.63|3887.65|3887.35|3877.49|3877.19|2362
1759413000000|2025-10-02 13:50:00|3877.89|3877.59|3877.27|3876.77|3879.03|3878.53|3873.75|3873.25|2369
1759413300000|2025-10-02 13:55:00|3877.31|3876.81|3875.8|3875.3|3878.44|3877.94|3875.8|3875.3|1402
1759413600000|2025-10-02 14:00:00|3875.77|3875.27|3873.95|3873.45|3877.14|3876.64|3871.54|3871.11|2187
1759413900000|2025-10-02 14:05:00|3873.97|3873.47|3874.88|3874.38|3876.88|3876.58|3870.75|3870.45|2140
1759414200000|2025-10-02 14:10:00|3874.85|3874.35|3871.61|3871.31|3877.08|3876.76|3869.68|3869.38|2009
1759414500000|2025-10-02 14:15:00|3871.62|3871.32|3866.74|3866.44|3872.16|3871.86|3866.06|3865.56|1995
1759414800000|2025-10-02 14:20:00|3866.75|3866.45|3865.25|3864.75|3866.98|3866.59|3862.17|3861.87|1931
1759415100000|2025-10-02 14:25:00|3865.1|3864.6|3864.15|3863.65|3865.3|3865|3857.8|3857.5|2273
1759415400000|2025-10-02 14:30:00|3864.18|3863.68|3857.6|3857.3|3866.54|3866.04|3856.54|3856.14|2180
1759415700000|2025-10-02 14:35:00|3857.75|3857.25|3845.05|3844.75|3858.72|3858.22|3843.9|3843.6|2830
1759416000000|2025-10-02 14:40:00|3845.06|3844.76|3838.61|3838.11|3845.9|3845.5|3836.68|3836.18|2765
1759416300000|2025-10-02 14:45:00|3838.76|3838.26|3830.52|3830.02|3841.47|3840.97|3828.95|3828.63|2742
1759416600000|2025-10-02 14:50:00|3830.2|3829.7|3828.9|3828.4|3836.65|3836.35|3825.27|3824.77|2650
1759416900000|2025-10-02 14:55:00|3828.83|3828.33|3840.29|3839.79|3841.57|3841.07|3828.17|3827.67|2429
1759417200000|2025-10-02 15:00:00|3840.15|3839.85|3837.64|3837.14|3845.37|3844.87|3833.66|3833.34|2681
1759417500000|2025-10-02 15:05:00|3837.57|3837.07|3836.28|3835.98|3838.66|3838.16|3833.43|3832.94|2088
1759417800000|2025-10-02 15:10:00|3836.31|3836.01|3837.15|3836.65|3838.02|3837.69|3830.91|3830.61|1867
1759418100000|2025-10-02 15:15:00|3837|3836.5|3834.63|3834.13|3837.15|3836.65|3829.69|3829.39|1961
1759418400000|2025-10-02 15:20:00|3834.48|3834.18|3835.06|3834.56|3836.37|3835.87|3831.25|3830.75|1593
1759418700000|2025-10-02 15:25:00|3835.2|3834.7|3835.98|3835.68|3839.72|3839.42|3834.7|3834.3|1503
1759419000000|2025-10-02 15:30:00|3835.96|3835.66|3829.28|3828.78|3835.96|3835.66|3827.94|3827.55|1840
1759419300000|2025-10-02 15:35:00|3829.29|3828.79|3823.5|3823.2|3831.32|3831.02|3819.62|3819.12|2358
1759419600000|2025-10-02 15:40:00|3823.41|3823.11|3835.05|3834.75|3835.3|3835|3822.55|3822.05|2093
1759419900000|2025-10-02 15:45:00|3834.98|3834.68|3833.95|3833.45|3836.45|3836.15|3831.69|3831.19|1648
1759420200000|2025-10-02 15:50:00|3833.75|3833.25|3828.7|3828.2|3833.93|3833.43|3827|3826.7|1668
1759420500000|2025-10-02 15:55:00|3828.65|3828.15|3828.6|3828.3|3830.95|3830.45|3828.24|3827.76|1292
1759420800000|2025-10-02 16:00:00|3828.31|3828.01|3834.37|3833.87|3835.42|3834.92|3827.53|3827.23|1525
1759421100000|2025-10-02 16:05:00|3834.48|3833.98|3834.11|3833.61|3835.64|3835.14|3831.56|3831.16|1267
1759421400000|2025-10-02 16:10:00|3834.15|3833.65|3838.56|3838.26|3840.41|3840.11|3834.15|3833.65|1451
1759421700000|2025-10-02 16:15:00|3838.48|3838.18|3842.75|3842.45|3843.87|3843.37|3837.49|3837.19|1695
1759422000000|2025-10-02 16:20:00|3842.76|3842.46|3839.88|3839.38|3845.21|3844.81|3838.63|3838.33|1843
1759422300000|2025-10-02 16:25:00|3839.82|3839.32|3838.57|3838.07|3840.67|3840.17|3835.73|3835.43|1359
1759422600000|2025-10-02 16:30:00|3838.58|3838.08|3837.8|3837.5|3839.29|3838.8|3835.69|3835.19|1103
1759422900000|2025-10-02 16:35:00|3837.74|3837.44|3838.34|3837.84|3839.12|3838.62|3835.92|3835.42|986
1759423200000|2025-10-02 16:40:00|3838.08|3837.58|3843.28|3842.78|3843.78|3843.48|3837.48|3836.98|1246
1759423500000|2025-10-02 16:45:00|3843.3|3842.8|3842.42|3841.92|3845.81|3845.31|3841.38|3840.88|1584
1759423800000|2025-10-02 16:50:00|3842.44|3841.94|3841.46|3840.96|3843.67|3843.17|3840.75|3840.25|1090
1759424100000|2025-10-02 16:55:00|3841.52|3841.02|3845.29|3844.79|3845.46|3844.96|3841.4|3840.9|874
1759424400000|2025-10-02 17:00:00|3845.2|3844.7|3846.35|3846.05|3846.44|3846.05|3842.95|3842.65|988
1759424700000|2025-10-02 17:05:00|3846.33|3846.03|3846.64|3846.14|3847.22|3846.76|3844.5|3844.09|984
1759425000000|2025-10-02 17:10:00|3846.62|3846.12|3845.64|3845.14|3847.87|3847.37|3845.42|3844.92|911
1759425300000|2025-10-02 17:15:00|3845.91|3845.41|3847.2|3846.7|3847.2|3846.8|3843.13|3842.83|1071
1759425600000|2025-10-02 17:20:00|3847|3846.62|3848.07|3847.57|3848.27|3847.77|3845.82|3845.32|854
1759425900000|2025-10-02 17:25:00|3848.08|3847.58|3844.72|3844.22|3848.1|3847.6|3842.88|3842.58|1068
1759426200000|2025-10-02 17:30:00|3844.76|3844.26|3846.08|3845.58|3846.5|3846.05|3841.7|3841.2|1001
1759426500000|2025-10-02 17:35:00|3846.07|3845.57|3843.14|3842.64|3846.98|3846.65|3842.52|3842.22|773
1759426800000|2025-10-02 17:40:00|3843.15|3842.65|3842.97|3842.47|3844.34|3843.94|3842.07|3841.77|602
1759427100000|2025-10-02 17:45:00|3843.02|3842.52|3845.11|3844.81|3845.42|3845.11|3840.84|3840.4|704
1759427400000|2025-10-02 17:50:00|3844.92|3844.62|3845.62|3845.12|3846.23|3845.73|3843.24|3842.74|685
1759427700000|2025-10-02 17:55:00|3845.55|3845.05|3844.45|3843.95|3846.52|3846.2|3844.12|3843.82|646
1759428000000|2025-10-02 18:00:00|3844.46|3843.96|3847.31|3846.81|3847.36|3846.86|3843.71|3843.33|626
1759428300000|2025-10-02 18:05:00|3847.34|3847.04|3846.07|3845.57|3847.49|3847.04|3845.12|3844.68|592
1759428600000|2025-10-02 18:10:00|3845.99|3845.49|3846.32|3846.02|3846.93|3846.47|3845.12|3844.63|408
1759428900000|2025-10-02 18:15:00|3846.31|3846.01|3846.3|3846|3847.27|3846.97|3845.59|3845.09|446
1759429200000|2025-10-02 18:20:00|3846.33|3845.83|3846.94|3846.44|3847.51|3847.21|3846.02|3845.52|386
1759429500000|2025-10-02 18:25:00|3846.72|3846.42|3847.39|3846.89|3847.8|3847.43|3845.73|3845.43|495
1759429800000|2025-10-02 18:30:00|3847.41|3846.91|3848.1|3847.6|3848.33|3847.87|3846.95|3846.45|479
1759430100000|2025-10-02 18:35:00|3848.14|3847.64|3848.62|3848.12|3848.86|3848.36|3846.66|3846.36|537
1759430400000|2025-10-02 18:40:00|3848.65|3848.15|3848.73|3848.23|3849.09|3848.59|3847.92|3847.45|375
1759430700000|2025-10-02 18:45:00|3848.41|3847.91|3849.3|3849|3849.48|3849.04|3848.23|3847.75|390
1759431000000|2025-10-02 18:50:00|3849.38|3848.88|3851.31|3850.81|3851.67|3851.37|3849.16|3848.77|898
1759431300000|2025-10-02 18:55:00|3851.28|3850.78|3850.93|3850.63|3851.64|3851.14|3850.78|3850.37|514
1759431600000|2025-10-02 19:00:00|3850.94|3850.64|3856.73|3856.43|3856.85|3856.55|3850.9|3850.4|1048
1759431900000|2025-10-02 19:05:00|3856.66|3856.36|3857.05|3856.55|3858.8|3858.5|3855.6|3855.3|1093
1759432200000|2025-10-02 19:10:00|3857.03|3856.53|3854.52|3854.02|3857.05|3856.55|3854.22|3853.72|794
1759432500000|2025-10-02 19:15:00|3854.63|3854.13|3857.46|3856.96|3858.09|3857.78|3854.63|3854.13|795
1759432800000|2025-10-02 19:20:00|3857.4|3856.9|3857.35|3857.05|3859.37|3858.87|3856.55|3856.24|871
1759433100000|2025-10-02 19:25:00|3857.42|3856.92|3857.45|3857.15|3857.99|3857.5|3856.46|3856.01|519
1759433400000|2025-10-02 19:30:00|3857.46|3857.16|3857.84|3857.54|3858.47|3857.97|3855.82|3855.36|558
1759433700000|2025-10-02 19:35:00|3857.91|3857.61|3856.56|3856.06|3858.12|3857.66|3855.62|3855.12|591
1759434000000|2025-10-02 19:40:00|3856.51|3856.01|3856.4|3856.1|3857.64|3857.16|3856.05|3855.65|548
1759434300000|2025-10-02 19:45:00|3856.51|3856.21|3857.17|3856.87|3857.25|3856.89|3855.59|3855.17|605
1759434600000|2025-10-02 19:50:00|3857.14|3856.84|3856.3|3856|3857.14|3856.84|3856.05|3855.69|513
1759434900000|2025-10-02 19:55:00|3856.12|3855.82|3855.65|3855.35|3856.77|3856.47|3853.24|3852.76|1109
1759435200000|2025-10-02 20:00:00|3855.68|3855.38|3855.69|3855.39|3856.75|3856.31|3854.66|3854.19|484
1759435500000|2025-10-02 20:05:00|3855.71|3855.41|3858.59|3858.29|3858.94|3858.64|3855.53|3855.03|398
1759435800000|2025-10-02 20:10:00|3858.65|3858.35|3857.29|3856.79|3859.64|3859.34|3856.89|3856.45|413
1759436100000|2025-10-02 20:15:00|3857.3|3856.8|3857.14|3856.64|3857.75|3857.25|3856.78|3856.28|188
1759436400000|2025-10-02 20:20:00|3857.1|3856.6|3857.57|3857.27|3858.01|3857.51|3856.56|3856.11|179
1759436700000|2025-10-02 20:25:00|3857.52|3857.22|3856.33|3856.03|3857.57|3857.22|3856.12|3855.63|246
1759437000000|2025-10-02 20:30:00|3856.26|3855.76|3856.15|3855.65|3857|3856.56|3856|3855.62|179
1759437300000|2025-10-02 20:35:00|3856.19|3855.69|3856.5|3856|3857.16|3856.79|3856.15|3855.65|155
1759437600000|2025-10-02 20:40:00|3856.22|3855.92|3855.33|3854.83|3856.4|3855.92|3854.9|3854.43|217
1759437900000|2025-10-02 20:45:00|3855.52|3855.03|3855.93|3855.63|3856.27|3855.78|3854.57|3854.12|231
1759438200000|2025-10-02 20:50:00|3855.9|3855.6|3855.49|3855.19|3856.21|3855.91|3853.83|3853.53|283
1759438500000|2025-10-02 20:55:00|3855.5|3854.99|3856.4|3855.9|3856.9|3856.4|3854.99|3854.49|356
1759442400000|2025-10-02 22:00:00|3857.55|3857.05|3857.61|3857.11|3857.9|3857.4|3856.63|3856.16|297
1759442700000|2025-10-02 22:05:00|3857.63|3857.13|3857.32|3856.82|3859.02|3858.52|3856.83|3856.33|230
1759443000000|2025-10-02 22:10:00|3857.31|3856.81|3853.77|3853.27|3857.38|3856.88|3853.09|3852.59|337
1759443300000|2025-10-02 22:15:00|3853.78|3853.28|3853.79|3853.29|3854.31|3853.81|3852.26|3851.76|331
1759443600000|2025-10-02 22:20:00|3853.87|3853.37|3854.03|3853.53|3855.74|3855.24|3853.72|3853.22|207
1759443900000|2025-10-02 22:25:00|3854.06|3853.56|3854.86|3854.36|3855.97|3855.47|3854.01|3853.51|220
1759444200000|2025-10-02 22:30:00|3854.85|3854.35|3854.96|3854.46|3856.51|3856.01|3854.7|3854.2|287
1759444500000|2025-10-02 22:35:00|3855.03|3854.53|3857.37|3856.87|3857.53|3857.03|3854.89|3854.39|255
1759444800000|2025-10-02 22:40:00|3857.42|3856.92|3857.61|3857.11|3858.3|3857.8|3857.31|3856.81|271
1759445100000|2025-10-02 22:45:00|3858.01|3857.71|3857.74|3857.24|3858.96|3858.46|3856.65|3856.15|230
1759445400000|2025-10-02 22:50:00|3857.75|3857.25|3857.13|3856.63|3858.3|3857.8|3856.97|3856.47|131
1759445700000|2025-10-02 22:55:00|3857.15|3856.65|3857.53|3857.03|3858.01|3857.51|3857.06|3856.56|119
1759446000000|2025-10-02 23:00:00|3857.52|3857.02|3858.37|3857.87|3859.04|3858.54|3857.44|3857.01|210
1759446300000|2025-10-02 23:05:00|3858.32|3857.82|3857.67|3857.17|3859.08|3858.58|3857.66|3857.16|180
1759446600000|2025-10-02 23:10:00|3857.62|3857.12|3858.2|3857.7|3858.28|3857.78|3857.48|3856.98|107
1759446900000|2025-10-02 23:15:00|3858.05|3857.75|3857.79|3857.29|3858.36|3857.86|3857.55|3857.05|162
1759447200000|2025-10-02 23:20:00|3857.54|3857.04|3858.17|3857.67|3858.26|3857.76|3857.08|3856.64|149
1759447500000|2025-10-02 23:25:00|3858.43|3857.93|3858.94|3858.44|3859.3|3858.8|3858.43|3857.93|180
1759447800000|2025-10-02 23:30:00|3858.9|3858.4|3860.31|3859.81|3860.62|3860.12|3858.19|3857.69|309
1759448100000|2025-10-02 23:35:00|3860.18|3859.68|3861.74|3861.24|3863.22|3862.83|3860.1|3859.6|514
1759448400000|2025-10-02 23:40:00|3861.79|3861.29|3862.53|3862.03|3862.7|3862.2|3861.16|3860.85|289
1759448700000|2025-10-02 23:45:00|3862.49|3861.99|3863.57|3863.07|3864.08|3863.75|3861.63|3861.13|459
1759449000000|2025-10-02 23:50:00|3863.5|3863|3862.56|3862.06|3864.01|3863.51|3862.37|3861.87|383
1759449300000|2025-10-02 23:55:00|3862.49|3861.99|3862.92|3862.42|3863.22|3862.72|3862.45|3861.95|237
1759449600000|2025-10-03 00:00:00|3862.76|3862.26|3860.38|3859.88|3863.02|3862.63|3860.24|3859.74|541
1759449900000|2025-10-03 00:05:00|3860.27|3859.77|3860.48|3859.98|3861.1|3860.62|3857.6|3857.1|610
1759450200000|2025-10-03 00:10:00|3860.41|3859.91|3861.63|3861.13|3862.41|3861.91|3858.01|3857.58|491
1759450500000|2025-10-03 00:15:00|3861.54|3861.04|3860.84|3860.34|3862.71|3862.21|3860.28|3859.78|419
1759450800000|2025-10-03 00:20:00|3860.93|3860.43|3859.33|3858.83|3860.93|3860.43|3858.23|3857.83|570
1759451100000|2025-10-03 00:25:00|3859.34|3858.84|3858.85|3858.35|3860.13|3859.63|3857.82|3857.32|429
1759451400000|2025-10-03 00:30:00|3858.92|3858.42|3857.08|3856.58|3859.54|3859.04|3856.57|3856.07|398
1759451700000|2025-10-03 00:35:00|3857.21|3856.71|3858.72|3858.22|3859.48|3858.98|3857.04|3856.71|457
1759452000000|2025-10-03 00:40:00|3858.83|3858.33|3858.76|3858.26|3859.07|3858.75|3857.57|3857.07|373
1759452300000|2025-10-03 00:45:00|3858.68|3858.18|3857.52|3857.02|3859.65|3859.23|3857.48|3856.98|346
1759452600000|2025-10-03 00:50:00|3857.54|3857.04|3857.88|3857.38|3858.29|3857.86|3856.54|3856.04|361
1759452900000|2025-10-03 00:55:00|3857.92|3857.42|3857.22|3856.72|3858.13|3857.63|3856.64|3856.14|291
1759453200000|2025-10-03 01:00:00|3857.09|3856.59|3859.83|3859.33|3859.83|3859.33|3856.67|3856.27|541
1759453500000|2025-10-03 01:05:00|3859.82|3859.32|3858.9|3858.4|3863.15|3862.65|3856.56|3856.26|1153
1759453800000|2025-10-03 01:10:00|3858.88|3858.38|3856.75|3856.25|3859.15|3858.65|3853.59|3853.13|831
1759454100000|2025-10-03 01:15:00|3856.81|3856.31|3855.65|3855.15|3857.89|3857.42|3854.76|3854.29|608
1759454400000|2025-10-03 01:20:00|3855.69|3855.19|3852.02|3851.52|3855.91|3855.41|3850.96|3850.46|880
1759454700000|2025-10-03 01:25:00|3852|3851.5|3851.98|3851.48|3852.91|3852.41|3850.49|3850.06|576
1759455000000|2025-10-03 01:30:00|3852.08|3851.58|3849.55|3849.05|3853.43|3852.93|3847.51|3847.01|867
1759455300000|2025-10-03 01:35:00|3849.51|3849.01|3854.22|3853.72|3855.19|3854.71|3848.43|3847.96|846
1759455600000|2025-10-03 01:40:00|3854.23|3853.73|3856.37|3855.87|3856.8|3856.3|3853.6|3853.1|762
1759455900000|2025-10-03 01:45:00|3856.38|3855.88|3859|3858.5|3859.26|3858.76|3854.85|3854.42|877
1759456200000|2025-10-03 01:50:00|3859.09|3858.59|3859.98|3859.68|3860.35|3859.85|3858.2|3857.9|578
1759456500000|2025-10-03 01:55:00|3860.15|3859.65|3858.76|3858.26|3860.16|3859.66|3858.01|3857.64|468
1759456800000|2025-10-03 02:00:00|3858.73|3858.23|3858.16|3857.86|3859.45|3858.95|3857.59|3857.09|517
1759457100000|2025-10-03 02:05:00|3858.15|3857.65|3857.76|3857.46|3858.31|3857.84|3856.93|3856.47|399
1759457400000|2025-10-03 02:10:00|3857.75|3857.45|3856.1|3855.8|3858.1|3857.73|3855.67|3855.17|361
1759457700000|2025-10-03 02:15:00|3856.11|3855.81|3857.26|3856.76|3858.35|3857.89|3855.15|3854.65|478
1759458000000|2025-10-03 02:20:00|3857.25|3856.75|3855.1|3854.6|3857.6|3857.1|3854.89|3854.39|358
1759458300000|2025-10-03 02:25:00|3855.08|3854.58|3855.23|3854.93|3856.4|3855.9|3854.27|3853.83|321
1759458600000|2025-10-03 02:30:00|3855.21|3854.91|3852.66|3852.16|3855.68|3855.18|3851.99|3851.63|500
1759458900000|2025-10-03 02:35:00|3852.75|3852.25|3850.42|3850.12|3852.75|3852.35|3849.8|3849.34|529
1759459200000|2025-10-03 02:40:00|3850.47|3850.17|3849.7|3849.4|3852.34|3851.84|3849.47|3849.07|445
1759459500000|2025-10-03 02:45:00|3849.58|3849.28|3851.64|3851.14|3852.91|3852.41|3849.48|3849.16|450
1759459800000|2025-10-03 02:50:00|3851.73|3851.23|3850.22|3849.72|3851.79|3851.29|3847.77|3847.27|544
1759460100000|2025-10-03 02:55:00|3850.27|3849.77|3848.79|3848.29|3850.98|3850.62|3848.29|3847.79|396
1759460400000|2025-10-03 03:00:00|3848.59|3848.09|3851.16|3850.66|3851.23|3850.73|3848.3|3847.88|472
1759460700000|2025-10-03 03:05:00|3851.11|3850.61|3850.77|3850.27|3851.49|3850.99|3848.79|3848.29|391
1759461000000|2025-10-03 03:10:00|3850.72|3850.22|3847.9|3847.4|3850.72|3850.22|3845.1|3844.72|761
1759461300000|2025-10-03 03:15:00|3847.97|3847.47|3844.79|3844.29|3849.33|3848.83|3843.75|3843.25|550
1759461600000|2025-10-03 03:20:00|3844.94|3844.44|3841.78|3841.28|3844.94|3844.44|3840.8|3840.43|1088
1759461900000|2025-10-03 03:25:00|3842.04|3841.74|3840.08|3839.78|3843.55|3843.05|3839.97|3839.47|617
1759462200000|2025-10-03 03:30:00|3840.06|3839.76|3838.9|3838.6|3841.82|3841.32|3838.14|3837.84|992
1759462500000|2025-10-03 03:35:00|3838.94|3838.64|3839.41|3839.11|3841.84|3841.37|3838.58|3838.28|676
1759462800000|2025-10-03 03:40:00|3839.36|3839.06|3841.27|3840.77|3842.88|3842.38|3838.4|3838.1|722
1759463100000|2025-10-03 03:45:00|3841.19|3840.69|3841.94|3841.44|3844.36|3843.86|3839.58|3839.08|794
1759463400000|2025-10-03 03:50:00|3841.92|3841.42|3839.99|3839.69|3841.97|3841.47|3839.54|3839.06|532
1759463700000|2025-10-03 03:55:00|3839.95|3839.65|3843.15|3842.65|3843.34|3842.84|3839.75|3839.41|394
1759464000000|2025-10-03 04:00:00|3842.95|3842.45|3845.22|3844.72|3845.22|3844.72|3841.8|3841.3|449
1759464300000|2025-10-03 04:05:00|3845.23|3844.73|3844.69|3844.19|3845.73|3845.23|3844.01|3843.51|458
1759464600000|2025-10-03 04:10:00|3844.72|3844.22|3845.86|3845.36|3846.2|3845.7|3843.62|3843.23|344
1759464900000|2025-10-03 04:15:00|3845.69|3845.19|3844.68|3844.18|3845.83|3845.33|3843.53|3843.03|347
1759465200000|2025-10-03 04:20:00|3844.63|3844.13|3846.17|3845.87|3846.58|3846.08|3843.84|3843.34|309
1759465500000|2025-10-03 04:25:00|3846.16|3845.86|3845.07|3844.57|3848.6|3848.1|3845.07|3844.57|595
1759465800000|2025-10-03 04:30:00|3844.74|3844.44|3844.38|3844.08|3845.4|3844.9|3843.68|3843.18|456
1759466100000|2025-10-03 04:35:00|3844.42|3844.12|3845.47|3844.97|3846.32|3845.82|3844.42|3844.01|368
1759466400000|2025-10-03 04:40:00|3845.52|3845.02|3845.5|3845|3845.99|3845.49|3843.31|3842.81|366
1759466700000|2025-10-03 04:45:00|3845.52|3845.02|3844.85|3844.35|3845.53|3845.03|3844.52|3844.13|241
1759467000000|2025-10-03 04:50:00|3844.89|3844.39|3844.28|3843.78|3845.56|3845.06|3843.56|3843.06|244
1759467300000|2025-10-03 04:55:00|3844.25|3843.75|3844.11|3843.61|3845.19|3844.8|3843.71|3843.21|291
1759467600000|2025-10-03 05:00:00|3844.15|3843.65|3846.9|3846.4|3847.14|3846.64|3844.1|3843.65|352
1759467900000|2025-10-03 05:05:00|3846.85|3846.35|3845.21|3844.71|3848.67|3848.19|3844.98|3844.65|605
1759468200000|2025-10-03 05:10:00|3845.17|3844.67|3851.27|3850.77|3851.27|3850.77|3845.17|3844.67|697
1759468500000|2025-10-03 05:15:00|3851.24|3850.74|3854.25|3853.75|3854.84|3854.48|3850.76|3850.36|898
1759468800000|2025-10-03 05:20:00|3854.22|3853.72|3854.14|3853.64|3855.86|3855.48|3852.04|3851.74|749
1759469100000|2025-10-03 05:25:00|3854.13|3853.63|3854.29|3853.79|3855.17|3854.67|3852.65|3852.15|536
1759469400000|2025-10-03 05:30:00|3854.34|3853.84|3857.42|3856.92|3858.07|3857.77|3854.27|3853.77|815
1759469700000|2025-10-03 05:35:00|3857.3|3856.8|3857.52|3857.02|3858.21|3857.71|3856.05|3855.55|498
1759470000000|2025-10-03 05:40:00|3857.62|3857.12|3855.73|3855.23|3857.64|3857.14|3855.27|3854.77|485
1759470300000|2025-10-03 05:45:00|3855.81|3855.31|3856.79|3856.29|3857|3856.5|3853.69|3853.28|504
1759470600000|2025-10-03 05:50:00|3856.85|3856.35|3856.91|3856.41|3859.69|3859.19|3856.61|3856.11|667
1759470900000|2025-10-03 05:55:00|3856.65|3856.35|3855.24|3854.74|3856.79|3856.35|3854.47|3853.97|450
1759471200000|2025-10-03 06:00:00|3854.79|3854.49|3852.84|3852.34|3855.75|3855.45|3851.17|3850.67|804
1759471500000|2025-10-03 06:05:00|3852.86|3852.36|3858.44|3857.94|3858.89|3858.43|3852.62|3852.12|858
1759471800000|2025-10-03 06:10:00|3858.38|3857.88|3859.44|3858.94|3859.77|3859.27|3857.51|3857.01|643
1759472100000|2025-10-03 06:15:00|3859.43|3858.93|3860.63|3860.13|3860.82|3860.32|3858.58|3858.08|638
1759472400000|2025-10-03 06:20:00|3860.65|3860.15|3859.75|3859.25|3860.76|3860.31|3858.62|3858.12|515
1759472700000|2025-10-03 06:25:00|3859.61|3859.11|3861.28|3860.78|3861.28|3860.78|3858.65|3858.15|405
1759473000000|2025-10-03 06:30:00|3861.22|3860.72|3858.53|3858.03|3861.33|3860.89|3857.98|3857.48|664
1759473300000|2025-10-03 06:35:00|3858.61|3858.11|3860.97|3860.67|3861.36|3860.86|3858.61|3858.11|533
1759473600000|2025-10-03 06:40:00|3861|3860.7|3858.58|3858.08|3861|3860.7|3858.2|3857.86|479
1759473900000|2025-10-03 06:45:00|3858.6|3858.1|3857.34|3856.84|3859.69|3859.19|3856.01|3855.51|669
1759474200000|2025-10-03 06:50:00|3857.16|3856.66|3858.72|3858.22|3859.37|3858.87|3855.53|3855.23|551
1759474500000|2025-10-03 06:55:00|3858.38|3858.08|3859.62|3859.12|3859.83|3859.33|3857.46|3856.96|383
1759474800000|2025-10-03 07:00:00|3859.71|3859.21|3858.73|3858.23|3861.35|3860.95|3858.7|3858.2|803
1759475100000|2025-10-03 07:05:00|3858.69|3858.19|3859.24|3858.74|3860.55|3860.21|3858.58|3858.19|632
1759475400000|2025-10-03 07:10:00|3859.28|3858.78|3858.88|3858.58|3860.26|3859.96|3857.34|3856.87|629
1759475700000|2025-10-03 07:15:00|3858.84|3858.54|3860.24|3859.74|3861.06|3860.57|3858.1|3857.74|631
1759476000000|2025-10-03 07:20:00|3860.42|3859.92|3862.94|3862.44|3863.46|3862.98|3860.2|3859.73|744
1759476300000|2025-10-03 07:25:00|3862.9|3862.4|3863.06|3862.56|3863.49|3862.99|3861.76|3861.26|738
1759476600000|2025-10-03 07:30:00|3863.24|3862.74|3862.3|3862|3863.53|3863.03|3861.51|3861.17|567
1759476900000|2025-10-03 07:35:00|3862.28|3861.98|3863.58|3863.08|3863.82|3863.38|3861.89|3861.59|548
1759477200000|2025-10-03 07:40:00|3863.57|3863.07|3864.78|3864.48|3865.62|3865.32|3862.71|3862.21|856
1759477500000|2025-10-03 07:45:00|3864.79|3864.49|3863.5|3863|3864.86|3864.49|3862.87|3862.49|672
1759477800000|2025-10-03 07:50:00|3863.6|3863.1|3864|3863.5|3864.38|3863.93|3863.09|3862.59|457
1759478100000|2025-10-03 07:55:00|3863.94|3863.44|3864.41|3863.91|3865.54|3865.09|3863.9|3863.4|557
1759478400000|2025-10-03 08:00:00|3864.44|3863.94|3864.02|3863.72|3865.06|3864.76|3863.44|3863.09|602
1759478700000|2025-10-03 08:05:00|3864.01|3863.71|3863.89|3863.39|3865.87|3865.57|3863.58|3863.08|574
1759479000000|2025-10-03 08:10:00|3863.85|3863.35|3861.85|3861.55|3864.07|3863.75|3861.59|3861.09|591
1759479300000|2025-10-03 08:15:00|3861.95|3861.65|3862.56|3862.26|3863.25|3862.75|3861.07|3860.57|700
1759479600000|2025-10-03 08:20:00|3862.6|3862.1|3862.01|3861.51|3863.23|3862.78|3860.31|3859.81|531
1759479900000|2025-10-03 08:25:00|3861.84|3861.34|3863.3|3862.8|3863.8|3863.44|3861.57|3861.07|493
1759480200000|2025-10-03 08:30:00|3862.85|3862.55|3862.41|3861.91|3863.86|3863.36|3861.7|3861.2|604
1759480500000|2025-10-03 08:35:00|3862.37|3861.87|3863.42|3862.92|3864.26|3863.76|3862.26|3861.76|580
1759480800000|2025-10-03 08:40:00|3863.39|3862.89|3863.52|3863.02|3863.55|3863.05|3861.8|3861.5|409
1759481100000|2025-10-03 08:45:00|3863.5|3863.2|3861.8|3861.3|3863.74|3863.26|3861.22|3860.8|587
1759481400000|2025-10-03 08:50:00|3861.72|3861.22|3862.97|3862.67|3862.97|3862.67|3860.75|3860.34|423
1759481700000|2025-10-03 08:55:00|3863.16|3862.86|3864.94|3864.64|3865.62|3865.17|3863.15|3862.65|603
1759482000000|2025-10-03 09:00:00|3864.74|3864.44|3862.01|3861.51|3865.27|3864.79|3861.45|3861.09|591
1759482300000|2025-10-03 09:05:00|3861.95|3861.45|3861.36|3861.06|3862.48|3861.98|3859.91|3859.61|635
1759482600000|2025-10-03 09:10:00|3861.34|3861.04|3860.87|3860.57|3862.05|3861.55|3860.3|3859.86|422
1759482900000|2025-10-03 09:15:00|3860.92|3860.42|3859.64|3859.14|3861.53|3861.09|3858.6|3858.1|651
1759483200000|2025-10-03 09:20:00|3859.57|3859.07|3858.89|3858.59|3859.71|3859.21|3857.22|3856.74|752
1759483500000|2025-10-03 09:25:00|3859.03|3858.53|3859.68|3859.18|3859.78|3859.28|3857.62|3857.12|563
1759483800000|2025-10-03 09:30:00|3859.77|3859.27|3860.6|3860.3|3861.05|3860.75|3858.3|3857.8|559
1759484100000|2025-10-03 09:35:00|3860.59|3860.29|3860.47|3860.17|3861.13|3860.67|3859.53|3859.03|421
1759484400000|2025-10-03 09:40:00|3860.46|3860.16|3860.1|3859.8|3861.31|3860.81|3860.05|3859.75|311
1759484700000|2025-10-03 09:45:00|3860|3859.7|3860.08|3859.58|3860.5|3860.2|3858.91|3858.57|509
1759485000000|2025-10-03 09:50:00|3860.12|3859.62|3862.96|3862.66|3863.28|3862.9|3859.95|3859.54|542
1759485300000|2025-10-03 09:55:00|3863.06|3862.76|3864.51|3864.01|3864.79|3864.49|3862.6|3862.29|571
1759485600000|2025-10-03 10:00:00|3864.48|3863.98|3864.62|3864.12|3865.62|3865.12|3864.19|3863.71|699
1759485900000|2025-10-03 10:05:00|3864.66|3864.16|3865.3|3865|3866.09|3865.7|3864.46|3863.96|652
1759486200000|2025-10-03 10:10:00|3865.35|3864.85|3865.66|3865.16|3865.86|3865.56|3863.6|3863.1|505
1759486500000|2025-10-03 10:15:00|3865.71|3865.21|3864.83|3864.53|3866.4|3866.1|3863.79|3863.41|521
1759486800000|2025-10-03 10:20:00|3864.86|3864.56|3862.83|3862.53|3864.86|3864.56|3862.67|3862.31|432
1759487100000|2025-10-03 10:25:00|3862.87|3862.57|3863.83|3863.33|3864.11|3863.73|3862.51|3862.14|484
1759487400000|2025-10-03 10:30:00|3863.86|3863.36|3863.06|3862.56|3864.15|3863.65|3862.79|3862.34|528
1759487700000|2025-10-03 10:35:00|3863.03|3862.53|3865.24|3864.94|3865.49|3865.19|3862.29|3861.82|826
1759488000000|2025-10-03 10:40:00|3865.33|3865.03|3865.7|3865.2|3868.02|3867.53|3865.27|3864.97|1012
1759488300000|2025-10-03 10:45:00|3865.68|3865.18|3864.76|3864.26|3866.53|3866.03|3863.97|3863.63|589
1759488600000|2025-10-03 10:50:00|3864.75|3864.25|3866.89|3866.59|3868.02|3867.61|3863.9|3863.4|807
1759488900000|2025-10-03 10:55:00|3866.87|3866.57|3865.93|3865.63|3867.82|3867.49|3864.76|3864.46|897
1759489200000|2025-10-03 11:00:00|3865.94|3865.64|3864.34|3863.84|3867.57|3867.17|3863.69|3863.39|824
1759489500000|2025-10-03 11:05:00|3864.32|3863.82|3864.8|3864.3|3865.84|3865.42|3863.65|3863.35|764
1759489800000|2025-10-03 11:10:00|3864.87|3864.37|3862.91|3862.41|3865.51|3865.21|3862.46|3862.16|657
1759490100000|2025-10-03 11:15:00|3862.9|3862.4|3861.45|3861.15|3862.9|3862.43|3857.62|3857.18|1155
1759490400000|2025-10-03 11:20:00|3861.35|3861.05|3859.72|3859.42|3861.94|3861.54|3858.52|3858.11|899
1759490700000|2025-10-03 11:25:00|3859.84|3859.34|3859.31|3858.81|3862.06|3861.76|3858.93|3858.63|825
1759491000000|2025-10-03 11:30:00|3859.36|3858.86|3857.5|3857.2|3860.18|3859.68|3854.96|3854.66|1227
1759491300000|2025-10-03 11:35:00|3857.45|3857.15|3860.44|3859.94|3860.76|3860.36|3856.67|3856.2|1044
1759491600000|2025-10-03 11:40:00|3860.41|3859.91|3860.31|3859.81|3861.52|3861.19|3860|3859.5|674
1759491900000|2025-10-03 11:45:00|3860.4|3859.9|3862.76|3862.26|3863.23|3862.73|3859.55|3859.07|891
1759492200000|2025-10-03 11:50:00|3862.66|3862.16|3864.28|3863.98|3864.73|3864.41|3862.29|3861.92|780
1759492500000|2025-10-03 11:55:00|3864.31|3864.01|3862.32|3862.02|3865.02|3864.52|3861.38|3860.96|705
1759492800000|2025-10-03 12:00:00|3862.34|3862.04|3863.62|3863.12|3864.31|3864.01|3861.44|3860.97|770
1759493100000|2025-10-03 12:05:00|3863.41|3863.11|3861.77|3861.47|3864.48|3864.18|3861.37|3860.87|669
1759493400000|2025-10-03 12:10:00|3861.74|3861.44|3864.35|3864.05|3864.35|3864.05|3860.89|3860.59|666
1759493700000|2025-10-03 12:15:00|3864.34|3864.04|3861.82|3861.32|3865.21|3864.9|3861.58|3861.11|731
1759494000000|2025-10-03 12:20:00|3861.54|3861.24|3863.53|3863.23|3863.7|3863.4|3860.96|3860.66|859
1759494300000|2025-10-03 12:25:00|3863.51|3863.21|3863.94|3863.44|3864.27|3863.79|3861.88|3861.38|710
1759494600000|2025-10-03 12:30:00|3863.97|3863.47|3867.89|3867.59|3869.73|3869.27|3863.14|3862.64|1423
1759494900000|2025-10-03 12:35:00|3867.91|3867.61|3867.89|3867.59|3868.79|3868.49|3866.72|3866.32|1291
1759495200000|2025-10-03 12:40:00|3867.84|3867.54|3870.84|3870.54|3870.85|3870.54|3867.53|3867.22|1391
1759495500000|2025-10-03 12:45:00|3870.94|3870.64|3870.79|3870.49|3871.88|3871.42|3869.65|3869.31|1300
1759495800000|2025-10-03 12:50:00|3870.8|3870.5|3870.93|3870.63|3871.83|3871.42|3869.52|3869.22|1041
1759496100000|2025-10-03 12:55:00|3870.88|3870.58|3873.94|3873.64|3875.25|3874.95|3869.98|3869.68|1643
1759496400000|2025-10-03 13:00:00|3874.42|3874.12|3872.28|3871.98|3876.18|3875.88|3871.78|3871.48|1735
1759496700000|2025-10-03 13:05:00|3872.26|3871.76|3875.48|3875.18|3876.12|3875.8|3870.27|3869.97|1607
1759497000000|2025-10-03 13:10:00|3875.19|3874.89|3877.68|3877.18|3878.2|3877.9|3874.5|3874.13|1463
1759497300000|2025-10-03 13:15:00|3877.58|3877.08|3879.78|3879.28|3880.19|3879.89|3876.06|3875.67|1419
1759497600000|2025-10-03 13:20:00|3879.83|3879.33|3882.89|3882.59|3885.03|3884.54|3879.42|3878.93|1736
1759497900000|2025-10-03 13:25:00|3882.88|3882.58|3881.39|3880.89|3884.01|3883.71|3881.01|3880.51|1454
1759498200000|2025-10-03 13:30:00|3881.22|3880.92|3884.46|3883.96|3885.2|3884.78|3872.77|3872.47|2523
1759498500000|2025-10-03 13:35:00|3884.53|3884.03|3883.7|3883.2|3885.72|3885.22|3881.83|3881.33|1997
1759498800000|2025-10-03 13:40:00|3883.72|3883.22|3886.97|3886.47|3887.77|3887.47|3882.78|3882.28|1789
1759499100000|2025-10-03 13:45:00|3886.82|3886.32|3883.67|3883.37|3891.07|3890.57|3881.16|3880.86|2607
1759499400000|2025-10-03 13:50:00|3883.71|3883.41|3884.66|3884.36|3886.72|3886.42|3880.52|3880.04|2107
1759499700000|2025-10-03 13:55:00|3884.59|3884.29|3882.88|3882.38|3884.94|3884.64|3881.97|3881.47|1398
1759500000000|2025-10-03 14:00:00|3888.16|3883.16|3879.68|3879.38|3888.47|3886.17|3879.36|3879.05|2423
1759500300000|2025-10-03 14:05:00|3880.12|3879.82|3875.62|3875.12|3882.11|3881.61|3871.23|3870.86|2292
1759500600000|2025-10-03 14:10:00|3875.72|3875.22|3867.44|3867.14|3879.75|3879.25|3866.58|3866.28|2700
1759500900000|2025-10-03 14:15:00|3867.4|3867.1|3874.75|3874.45|3876.11|3875.81|3867.2|3866.9|2295
1759501200000|2025-10-03 14:20:00|3874.54|3874.24|3875.53|3875.03|3877.26|3876.94|3873.05|3872.75|1910
1759501500000|2025-10-03 14:25:00|3875.47|3874.97|3879.46|3879.16|3880.25|3879.91|3873.74|3873.44|1854
1759501800000|2025-10-03 14:30:00|3879.43|3879.13|3877.03|3876.53|3880.44|3880.12|3875.86|3875.37|1708
1759502100000|2025-10-03 14:35:00|3876.98|3876.48|3874.62|3874.32|3878.84|3878.34|3873.06|3872.56|1616
1759502400000|2025-10-03 14:40:00|3874.59|3874.29|3875.45|3874.95|3876.62|3876.12|3872.95|3872.65|1514
1759502700000|2025-10-03 14:45:00|3875.5|3875|3880.67|3880.37|3881.07|3880.57|3874.46|3874.16|1374
1759503000000|2025-10-03 14:50:00|3880.7|3880.4|3877.49|3876.99|3881.73|3881.36|3876.49|3876.19|1580
1759503300000|2025-10-03 14:55:00|3877.36|3876.86|3879.82|3879.52|3880.4|3879.98|3877.18|3876.68|1053
1759503600000|2025-10-03 15:00:00|3879.91|3879.61|3879.06|3878.56|3882.12|3881.82|3876.72|3876.25|1387
1759503900000|2025-10-03 15:05:00|3879.07|3878.57|3877.27|3876.77|3882.14|3881.74|3874.22|3873.91|1518
1759504200000|2025-10-03 15:10:00|3877.35|3876.85|3880.42|3879.92|3880.81|3880.51|3875.75|3875.25|1174
1759504500000|2025-10-03 15:15:00|3880.54|3880.04|3879.66|3879.16|3881.55|3881.06|3878.3|3878|1063
1759504800000|2025-10-03 15:20:00|3879.68|3879.18|3886.5|3886|3886.89|3886.57|3879.26|3878.88|1478
1759505100000|2025-10-03 15:25:00|3886.52|3886.02|3887.79|3887.29|3889.55|3889.09|3885.15|3884.65|1572
1759505400000|2025-10-03 15:30:00|3887.88|3887.58|3885.68|3885.18|3888.56|3888.26|3884.5|3884|1527
1759505700000|2025-10-03 15:35:00|3885.71|3885.21|3887.25|3886.95|3889.29|3888.79|3885.61|3885.11|1228
1759506000000|2025-10-03 15:40:00|3887.22|3886.92|3886.97|3886.47|3888.21|3887.79|3884.29|3883.79|1323
1759506300000|2025-10-03 15:45:00|3887.06|3886.56|3887.15|3886.85|3887.65|3887.35|3885.7|3885.28|910
1759506600000|2025-10-03 15:50:00|3887.25|3886.95|3889.65|3889.35|3890.78|3890.31|3887.02|3886.59|1184
1759506900000|2025-10-03 15:55:00|3889.76|3889.46|3889.89|3889.39|3891.96|3891.48|3889.27|3888.95|1156
1759507200000|2025-10-03 16:00:00|3889.59|3889.09|3888.41|3887.91|3890.33|3889.83|3886.85|3886.49|1361
1759507500000|2025-10-03 16:05:00|3888.48|3887.98|3887.84|3887.54|3889.29|3888.97|3887.48|3886.99|915
1759507800000|2025-10-03 16:10:00|3887.86|3887.56|3886.37|3885.87|3888.3|3887.95|3884.59|3884.21|1286
1759508100000|2025-10-03 16:15:00|3886.57|3886.27|3881.3|3881|3886.69|3886.39|3881.08|3880.78|1231
1759508400000|2025-10-03 16:20:00|3881.2|3880.9|3884.15|3883.85|3884.47|3884.13|3880.87|3880.38|1087
1759508700000|2025-10-03 16:25:00|3884.1|3883.8|3883.35|3882.85|3884.35|3884.01|3881.81|3881.51|989
1759509000000|2025-10-03 16:30:00|3883.07|3882.57|3881.36|3881.06|3883.71|3883.25|3881.26|3880.79|1031
1759509300000|2025-10-03 16:35:00|3881.37|3881.07|3882.55|3882.05|3884.05|3883.56|3881.23|3880.83|924
1759509600000|2025-10-03 16:40:00|3882.14|3881.64|3882.59|3882.09|3884.57|3884.12|3881.34|3880.84|866
1759509900000|2025-10-03 16:45:00|3882.7|3882.2|3884.25|3883.75|3884.27|3883.82|3880.83|3880.33|957
1759510200000|2025-10-03 16:50:00|3884.18|3883.68|3883.53|3883.03|3885.17|3884.67|3882.95|3882.58|692
1759510500000|2025-10-03 16:55:00|3883.43|3882.93|3883.91|3883.61|3884.52|3884.04|3882.79|3882.29|737
1759510800000|2025-10-03 17:00:00|3883.97|3883.67|3882.04|3881.74|3884.33|3883.91|3882.04|3881.55|988
1759511100000|2025-10-03 17:05:00|3882.27|3881.97|3883.5|3883.2|3883.62|3883.32|3880.95|3880.45|1076
1759511400000|2025-10-03 17:10:00|3883.51|3883.21|3883.67|3883.17|3885.1|3884.69|3881.5|3881.2|896
1759511700000|2025-10-03 17:15:00|3883.7|3883.2|3884.96|3884.66|3885.88|3885.53|3883.7|3883.2|962
1759512000000|2025-10-03 17:20:00|3884.98|3884.68|3885.55|3885.25|3886.18|3885.81|3884.15|3883.85|1010
1759512300000|2025-10-03 17:25:00|3885.6|3885.3|3883.74|3883.44|3886.17|3885.83|3883.49|3883.16|920
1759512600000|2025-10-03 17:30:00|3884.06|3883.56|3883.98|3883.48|3885.36|3885.06|3881.77|3881.47|1155
1759512900000|2025-10-03 17:35:00|3884.01|3883.51|3884.84|3884.54|3885.97|3885.56|3884.01|3883.51|760
1759513200000|2025-10-03 17:40:00|3884.92|3884.42|3884.79|3884.49|3885.05|3884.57|3882.96|3882.66|698
1759513500000|2025-10-03 17:45:00|3884.69|3884.39|3881.98|3881.68|3885.32|3885.02|3881.36|3881.01|1019
1759513800000|2025-10-03 17:50:00|3881.97|3881.67|3878.23|3877.93|3882.53|3882.04|3877.1|3876.8|1546
1759514100000|2025-10-03 17:55:00|3878.32|3878.02|3882.15|3881.85|3882.61|3882.28|3878.23|3877.93|1237
1759514400000|2025-10-03 18:00:00|3882.27|3881.97|3882.09|3881.59|3883.69|3883.21|3881.56|3881.16|898
1759514700000|2025-10-03 18:05:00|3882.19|3881.69|3881.74|3881.24|3882.85|3882.55|3880.19|3879.81|894
1759515000000|2025-10-03 18:10:00|3881.82|3881.32|3883.04|3882.54|3885.38|3885|3881.62|3881.25|966
1759515300000|2025-10-03 18:15:00|3883.06|3882.56|3882.67|3882.17|3883.79|3883.49|3881.58|3881.28|680
1759515600000|2025-10-03 18:20:00|3882.66|3882.16|3884.96|3884.66|3885.36|3885.06|3882.21|3881.85|601
1759515900000|2025-10-03 18:25:00|3885.08|3884.58|3884.46|3884.16|3885.53|3885.21|3884.19|3883.69|499
1759516200000|2025-10-03 18:30:00|3884.55|3884.25|3887.53|3887.03|3887.81|3887.4|3884.45|3883.95|696
1759516500000|2025-10-03 18:35:00|3887.47|3886.97|3888.56|3888.26|3889.65|3889.19|3886.9|3886.48|802
1759516800000|2025-10-03 18:40:00|3888.54|3888.24|3888.46|3888.16|3888.95|3888.65|3887.1|3886.78|725
1759517100000|2025-10-03 18:45:00|3888.58|3888.28|3888.35|3887.85|3889.07|3888.77|3888.06|3887.56|645
1759517400000|2025-10-03 18:50:00|3888.31|3888.01|3886.87|3886.37|3889.04|3888.56|3885.53|3885.23|870
1759517700000|2025-10-03 18:55:00|3886.93|3886.43|3886.16|3885.86|3887.37|3887.07|3884.95|3884.65|819
1759518000000|2025-10-03 19:00:00|3886.23|3885.93|3886.95|3886.65|3887.12|3886.82|3883.9|3883.6|969
1759518300000|2025-10-03 19:05:00|3886.84|3886.54|3886.63|3886.13|3887.99|3887.69|3885.59|3885.29|911
1759518600000|2025-10-03 19:10:00|3886.72|3886.42|3888.2|3887.7|3888.48|3887.99|3886.69|3886.25|527
1759518900000|2025-10-03 19:15:00|3888.16|3887.66|3886.92|3886.62|3888.83|3888.39|3886.89|3886.44|536
1759519200000|2025-10-03 19:20:00|3887.18|3886.68|3886.67|3886.17|3887.52|3887.09|3886.35|3885.96|496
1759519500000|2025-10-03 19:25:00|3886.66|3886.36|3886.86|3886.56|3887.69|3887.26|3885.93|3885.45|444
1759519800000|2025-10-03 19:30:00|3886.87|3886.57|3888.22|3887.92|3888.22|3887.92|3886.1|3885.8|500
1759520100000|2025-10-03 19:35:00|3888.33|3888.03|3888.24|3887.94|3889.33|3888.83|3887.59|3887.29|570
1759520400000|2025-10-03 19:40:00|3888.23|3887.93|3887.07|3886.77|3888.38|3888.06|3886.55|3886.25|521
1759520700000|2025-10-03 19:45:00|3887.06|3886.76|3887.79|3887.49|3888.11|3887.81|3886.14|3885.72|588
1759521000000|2025-10-03 19:50:00|3887.63|3887.33|3887.47|3887.17|3889.5|3889.2|3886.88|3886.38|728
1759521300000|2025-10-03 19:55:00|3887.65|3887.35|3886.09|3885.59|3887.87|3887.57|3885|3884.7|867
1759521600000|2025-10-03 20:00:00|3885.97|3885.47|3887.13|3886.63|3887.52|3887.22|3884.95|3884.5|439
1759521900000|2025-10-03 20:05:00|3887.06|3886.56|3886.83|3886.33|3887.3|3886.8|3886.23|3885.79|248
1759522200000|2025-10-03 20:10:00|3886.88|3886.38|3885.51|3885.01|3886.92|3886.48|3884.92|3884.42|314
1759522500000|2025-10-03 20:15:00|3885.48|3884.98|3884.85|3884.35|3885.7|3885.2|3884.42|3883.92|199
1759522800000|2025-10-03 20:20:00|3884.84|3884.34|3884.28|3883.78|3885.15|3884.65|3884.15|3883.65|203
1759523100000|2025-10-03 20:25:00|3884.21|3883.71|3884.7|3884.2|3884.79|3884.29|3883.91|3883.41|165
1759523400000|2025-10-03 20:30:00|3884.63|3884.13|3884.6|3884.1|3884.76|3884.26|3883|3882.53|303
1759523700000|2025-10-03 20:35:00|3884.57|3884.07|3884.49|3883.99|3885.11|3884.61|3883.64|3883.14|351
1759524000000|2025-10-03 20:40:00|3884.3|3883.8|3885.28|3884.78|3885.54|3885.04|3884.22|3883.72|247
1759524300000|2025-10-03 20:45:00|3885.31|3884.81|3886.15|3885.65|3886.41|3885.91|3884.94|3884.44|355
1759524600000|2025-10-03 20:50:00|3886.11|3885.61|3886.83|3886.33|3887.11|3886.61|3885.86|3885.36|433
1759524900000|2025-10-03 20:55:00|3886.78|3886.28|3886.92|3886.42|3887.72|3887.22|3886.4|3885.9|498
1759701900000|2025-10-05 22:05:00|3889.85|3885.91|3888.41|3884.51|3890.86|3886.92|3887.78|3883.69|532
1759702200000|2025-10-05 22:10:00|3888.74|3884.84|3892.71|3888.81|3893.3|3889.4|3885.91|3882.01|440
1759702500000|2025-10-05 22:15:00|3892.75|3888.85|3891.09|3887.19|3895.82|3891.92|3891.09|3887.19|573
1759702800000|2025-10-05 22:20:00|3891.13|3887.22|3894.71|3889.71|3895.52|3890.52|3890.3|3885.67|538
1759703100000|2025-10-05 22:25:00|3894.61|3889.61|3896.68|3891.68|3896.79|3891.79|3894.61|3889.61|388
1759703400000|2025-10-05 22:30:00|3896.59|3891.59|3894.24|3891.52|3896.59|3892.42|3892.07|3887.84|567
1759703700000|2025-10-05 22:35:00|3894.27|3891.61|3893.41|3892.91|3895.44|3893.52|3893.02|3890.39|382
1759704000000|2025-10-05 22:40:00|3893.47|3892.97|3893.85|3893.35|3894.77|3894.27|3893.27|3892.77|397
1759704300000|2025-10-05 22:45:00|3893.89|3893.39|3894.39|3894.09|3895.53|3895.07|3892.85|3892.35|440
1759704600000|2025-10-05 22:50:00|3894.4|3894.1|3894.57|3894.07|3896.61|3896.11|3894.31|3893.81|522
1759704900000|2025-10-05 22:55:00|3894.54|3894.04|3901.3|3898.76|3904.25|3899.25|3893.53|3892.97|494
1759705200000|2025-10-05 23:00:00|3901.23|3898.77|3919.26|3915.96|3921.63|3918.52|3899.56|3895.66|1763
1759705500000|2025-10-05 23:05:00|3920.52|3916.23|3912.92|3912.42|3921.97|3920.72|3908.05|3906.72|2061
1759705800000|2025-10-05 23:10:00|3913.59|3911.44|3911.58|3909.35|3914.62|3912.9|3908.18|3907.13|1330
1759706100000|2025-10-05 23:15:00|3911.6|3908.36|3909.24|3908.74|3913.15|3911.85|3908.23|3904.73|965
1759706400000|2025-10-05 23:20:00|3909.22|3908.72|3909.81|3909.31|3911.07|3910.57|3908.17|3907.67|713
1759706700000|2025-10-05 23:25:00|3909.72|3909.22|3911.17|3910.67|3912.96|3912.46|3908.14|3907.48|752
1759707000000|2025-10-05 23:30:00|3911.23|3910.73|3910.73|3910.23|3912.8|3911.84|3908.16|3907.66|748
1759707300000|2025-10-05 23:35:00|3910.58|3910.08|3913.23|3909.34|3913.74|3910.67|3908.24|3906.72|686
1759707600000|2025-10-05 23:40:00|3913.09|3909.38|3912.82|3908.83|3913.33|3910.79|3908.76|3907.16|684
1759707900000|2025-10-05 23:45:00|3912.75|3908.85|3910.19|3909.69|3912.8|3911.57|3909.67|3907.71|809
1759708200000|2025-10-05 23:50:00|3910.45|3909.95|3909.06|3908.56|3911.9|3911.4|3907.96|3907.46|942
1759708500000|2025-10-05 23:55:00|3909.04|3908.54|3909.63|3909.13|3910.77|3910.27|3908.28|3907.78|744
1759708800000|2025-10-06 00:00:00|3909.72|3909.22|3905.03|3904.53|3910.47|3909.97|3904.56|3904.06|1368
1759709100000|2025-10-06 00:05:00|3905.27|3904.77|3908.41|3906.18|3908.55|3906.23|3902.63|3902.13|1235
1759709400000|2025-10-06 00:10:00|3908.39|3906.16|3904.98|3904.48|3908.7|3906.47|3900.47|3899.97|1207
1759709700000|2025-10-06 00:15:00|3904.73|3904.23|3905|3904.5|3906.92|3906.42|3903.83|3903.33|938
1759710000000|2025-10-06 00:20:00|3905.05|3904.55|3900.4|3899.9|3906.74|3906.24|3899.08|3898.58|988
1759710300000|2025-10-06 00:25:00|3900.41|3899.91|3902.45|3901.95|3902.87|3902.37|3899.3|3898.8|1035
1759710600000|2025-10-06 00:30:00|3902.66|3902.16|3905.52|3905.02|3905.54|3905.04|3900.93|3900.43|1027
1759710900000|2025-10-06 00:35:00|3905.48|3904.98|3902.41|3901.91|3906.25|3905.75|3901.81|3901.31|851
1759711200000|2025-10-06 00:40:00|3902.24|3901.74|3905.08|3904.58|3906.69|3906.19|3902.21|3901.71|795
1759711500000|2025-10-06 00:45:00|3905.01|3904.51|3902.84|3902.34|3907.19|3906.69|3902.8|3902.3|804
1759711800000|2025-10-06 00:50:00|3902.86|3902.36|3901.04|3900.54|3904.07|3903.57|3901.01|3900.51|781
1759712100000|2025-10-06 00:55:00|3901.07|3900.57|3900.83|3900.33|3902.23|3901.73|3900.44|3899.94|646
1759712400000|2025-10-06 01:00:00|3901.03|3900.53|3901.81|3901.31|3902.61|3902.11|3900.09|3899.59|721
1759712700000|2025-10-06 01:05:00|3902.19|3901.69|3905.8|3905.3|3906.88|3906.38|3901.7|3901.2|880
1759713000000|2025-10-06 01:10:00|3905.87|3905.37|3906.47|3905.97|3908.71|3908.21|3905|3904.5|698
1759713300000|2025-10-06 01:15:00|3906.49|3905.99|3904.8|3904.3|3908.08|3907.58|3904.29|3903.79|761
1759713600000|2025-10-06 01:20:00|3904.56|3904.06|3904.23|3903.73|3904.79|3904.29|3901.42|3900.92|763
1759713900000|2025-10-06 01:25:00|3904.21|3903.71|3903.36|3902.86|3906.77|3906.27|3903.34|3902.84|654
1759714200000|2025-10-06 01:30:00|3903.3|3902.8|3906.62|3906.12|3906.95|3906.45|3902.95|3902.45|784
1759714500000|2025-10-06 01:35:00|3906.8|3906.3|3907.83|3907.33|3908.55|3908.05|3906.28|3905.78|632
1759714800000|2025-10-06 01:40:00|3907.76|3907.26|3910.81|3910.31|3911.48|3910.98|3907.23|3906.73|986
1759715100000|2025-10-06 01:45:00|3910.69|3910.19|3912.54|3912.04|3913.37|3912.87|3909.24|3908.74|838
1759715400000|2025-10-06 01:50:00|3912.66|3912.16|3916.83|3916.33|3916.83|3916.33|3911.56|3911.06|976
1759715700000|2025-10-06 01:55:00|3916.84|3916.34|3918.48|3917.98|3918.8|3918.3|3915.54|3915.04|953
1759716000000|2025-10-06 02:00:00|3918.49|3917.99|3921.97|3921.47|3924.97|3924.47|3918.14|3917.64|1688
1759716300000|2025-10-06 02:05:00|3922.11|3921.61|3924.16|3923.66|3925.93|3924.33|3921.4|3920.9|1054
1759716600000|2025-10-06 02:10:00|3924.19|3923.69|3923.91|3923.41|3924.55|3924.05|3919.43|3918.93|1024
1759716900000|2025-10-06 02:15:00|3923.97|3923.47|3922.25|3921.75|3924.4|3923.9|3921.42|3920.92|667
1759717200000|2025-10-06 02:20:00|3922.22|3921.72|3921.15|3920.65|3923.13|3922.63|3920.71|3920.21|632
1759717500000|2025-10-06 02:25:00|3921.11|3920.61|3922.25|3921.75|3922.57|3922.07|3920.72|3920.22|515
1759717800000|2025-10-06 02:30:00|3922.07|3921.57|3920.46|3919.96|3922.99|3922.49|3919.98|3919.48|625
1759718100000|2025-10-06 02:35:00|3920.36|3919.86|3920.95|3920.45|3921.45|3920.95|3918.91|3918.41|630
1759718400000|2025-10-06 02:40:00|3920.97|3920.47|3923.02|3922.52|3923.38|3922.88|3920.74|3920.24|528
1759718700000|2025-10-06 02:45:00|3922.99|3922.49|3922.98|3920.5|3923.92|3922.8|3920.71|3920.12|538
1759719000000|2025-10-06 02:50:00|3922.88|3920.4|3921.66|3921.16|3923.61|3921.47|3920.84|3919.03|492
1759719300000|2025-10-06 02:55:00|3921.57|3921.07|3921.24|3920.74|3922.81|3922.31|3919.75|3919.25|505
1759719600000|2025-10-06 03:00:00|3921.2|3920.7|3923.74|3923.24|3923.88|3923.38|3920.33|3919.83|525
1759719900000|2025-10-06 03:05:00|3923.78|3923.28|3924.16|3923.66|3924.16|3923.66|3922.25|3921.75|548
1759720200000|2025-10-06 03:10:00|3924.06|3923.56|3923.38|3921.05|3927.09|3926.59|3921.68|3920.48|1117
1759720500000|2025-10-06 03:15:00|3923.45|3921.09|3925.12|3924.62|3925.46|3924.96|3923.01|3920.68|683
1759720800000|2025-10-06 03:20:00|3925.16|3924.66|3922.52|3922.02|3925.18|3924.68|3921.24|3920.74|639
1759721100000|2025-10-06 03:25:00|3922.51|3922.01|3922.13|3921.63|3922.79|3922.29|3920.66|3920.16|499
1759721400000|2025-10-06 03:30:00|3922.07|3921.57|3923.27|3922.77|3924.41|3923.91|3921.61|3921.11|603
1759721700000|2025-10-06 03:35:00|3923.32|3922.82|3926.18|3925.68|3926.36|3925.86|3923.19|3922.69|819
1759722000000|2025-10-06 03:40:00|3926.3|3925.8|3929.01|3928.51|3929.79|3929.29|3925.58|3925.08|1166
1759722300000|2025-10-06 03:45:00|3928.94|3928.44|3931.07|3930.57|3931.56|3931.06|3928.52|3928.02|1141
1759722600000|2025-10-06 03:50:00|3930.95|3930.45|3928.64|3928.14|3932.46|3931.96|3928.36|3927.86|979
1759722900000|2025-10-06 03:55:00|3928.75|3928.25|3929.81|3929.31|3931.67|3931.17|3928.6|3928.1|798
1759723200000|2025-10-06 04:00:00|3929.99|3929.49|3931.32|3930.82|3931.99|3931.49|3929.57|3929.07|1016
1759723500000|2025-10-06 04:05:00|3931.19|3930.69|3930.54|3930.04|3933.74|3933.24|3930.04|3929.54|959
1759723800000|2025-10-06 04:10:00|3930.52|3930.02|3929.73|3929.23|3931.43|3930.93|3929.09|3928.59|690
1759724100000|2025-10-06 04:15:00|3929.71|3929.21|3930.04|3929.54|3930.88|3930.38|3929.09|3928.59|652
1759724400000|2025-10-06 04:20:00|3929.88|3929.38|3931.95|3931.45|3932.95|3932.45|3929.62|3929.12|800
1759724700000|2025-10-06 04:25:00|3932.01|3931.51|3934.27|3933.77|3934.78|3934.28|3931.32|3930.82|731
1759725000000|2025-10-06 04:30:00|3934.21|3933.71|3935.11|3934.61|3935.97|3935.47|3932.69|3932.19|890
1759725300000|2025-10-06 04:35:00|3935.05|3934.55|3936.48|3935.98|3936.53|3936.03|3933.46|3932.96|998
1759725600000|2025-10-06 04:40:00|3936.41|3935.91|3940|3939.5|3940|3939.5|3935.74|3935.24|1236
1759725900000|2025-10-06 04:45:00|3939.97|3939.47|3936.05|3935.55|3940.71|3940.21|3935.3|3934.8|1232
1759726200000|2025-10-06 04:50:00|3935.96|3935.46|3938.27|3937.77|3939.78|3939.28|3935.47|3934.97|864
1759726500000|2025-10-06 04:55:00|3938.2|3937.7|3938.97|3938.47|3939.93|3939.43|3937.65|3937.15|601
1759726800000|2025-10-06 05:00:00|3938.95|3938.45|3939.92|3939.42|3941.08|3940.58|3935.92|3935.42|1053
1759727100000|2025-10-06 05:05:00|3939.95|3939.45|3944.61|3944.11|3945.57|3944.81|3939.31|3938.81|1574
1759727400000|2025-10-06 05:10:00|3944.76|3944.26|3940.28|3939.78|3945.19|3944.69|3940.15|3939.65|1241
1759727700000|2025-10-06 05:15:00|3940.17|3939.67|3933.46|3932.96|3941.04|3940.54|3933.46|3932.77|1381
1759728000000|2025-10-06 05:20:00|3933.48|3932.98|3935.08|3934.58|3938.23|3937.73|3933.44|3932.44|997
1759728300000|2025-10-06 05:25:00|3935.09|3934.59|3937.51|3937.01|3938.34|3937.84|3934.14|3933.64|890
1759728600000|2025-10-06 05:30:00|3937.52|3937.02|3930|3929.7|3937.73|3937.23|3930|3929.6|1266
1759728900000|2025-10-06 05:35:00|3929.85|3929.55|3932.13|3931.63|3933.84|3933.34|3929.33|3928.83|877
1759729200000|2025-10-06 05:40:00|3932.18|3931.68|3931.02|3930.52|3932.67|3932.17|3927.53|3927.22|1128
1759729500000|2025-10-06 05:45:00|3930.97|3930.47|3933.36|3932.86|3933.64|3933.14|3930.35|3929.85|833
1759729800000|2025-10-06 05:50:00|3933.3|3932.8|3930.29|3929.79|3933.59|3933.09|3930.18|3929.68|838
1759730100000|2025-10-06 05:55:00|3930.33|3929.83|3932.64|3932.14|3933.59|3933.19|3928.47|3928.16|957
1759730400000|2025-10-06 06:00:00|3932.68|3932.18|3928.55|3928.05|3933.16|3932.67|3928.4|3927.9|1098
1759730700000|2025-10-06 06:05:00|3928.67|3928.17|3926.16|3925.66|3929.77|3929.27|3922.64|3922.21|1483
1759731000000|2025-10-06 06:10:00|3926.15|3925.65|3926.37|3925.87|3927.7|3927.2|3924.64|3924.25|1087
1759731300000|2025-10-06 06:15:00|3926.39|3925.89|3927.59|3927.29|3928.23|3927.73|3924.67|3924.36|988
1759731600000|2025-10-06 06:20:00|3927.6|3927.3|3927.65|3927.15|3928.83|3928.33|3925.01|3924.51|777
1759731900000|2025-10-06 06:25:00|3927.7|3927.2|3928.82|3928.32|3930.41|3929.91|3925.16|3924.66|1003
1759732200000|2025-10-06 06:30:00|3928.78|3928.28|3925.68|3925.18|3928.79|3928.43|3925.39|3924.99|882
1759732500000|2025-10-06 06:35:00|3925.69|3925.19|3927.49|3926.99|3927.92|3927.53|3925.4|3924.93|704
1759732800000|2025-10-06 06:40:00|3927.33|3926.83|3927.39|3926.89|3928.75|3928.25|3925.8|3925.48|695
1759733100000|2025-10-06 06:45:00|3927.4|3926.9|3933.38|3932.88|3934.05|3933.57|3927.39|3926.89|1198
1759733400000|2025-10-06 06:50:00|3933.42|3932.92|3932.49|3931.99|3934.52|3934.22|3931.06|3930.66|1005
1759733700000|2025-10-06 06:55:00|3932.44|3931.94|3934.68|3934.18|3935.25|3934.83|3931.47|3930.97|875
1759734000000|2025-10-06 07:00:00|3933.85|3933.55|3934.61|3934.11|3935.61|3935.11|3933.1|3932.6|1113
1759734300000|2025-10-06 07:05:00|3934.64|3934.14|3934.93|3934.63|3936.72|3936.33|3934.39|3934.03|1141
1759734600000|2025-10-06 07:10:00|3934.94|3934.64|3935.16|3934.86|3936.39|3935.89|3933.38|3932.88|935
1759734900000|2025-10-06 07:15:00|3935.19|3934.89|3936.18|3935.68|3937.05|3936.55|3933.6|3933.1|943
1759735200000|2025-10-06 07:20:00|3936.22|3935.72|3930.37|3930.07|3936.22|3935.72|3929.68|3929.18|1333
1759735500000|2025-10-06 07:25:00|3930.29|3929.99|3932.6|3932.1|3933.36|3932.99|3930.29|3929.98|1056
1759735800000|2025-10-06 07:30:00|3932.61|3932.11|3933.42|3933.12|3934.27|3933.97|3931.37|3930.87|902
1759736100000|2025-10-06 07:35:00|3933.47|3933.17|3936.39|3935.89|3936.87|3936.37|3932.73|3932.43|937
1759736400000|2025-10-06 07:40:00|3936.37|3935.87|3933.49|3932.99|3936.7|3936.22|3931.91|3931.61|1810
1759736700000|2025-10-06 07:45:00|3933.37|3933.07|3940.64|3940.34|3940.92|3940.52|3932.51|3932.21|1674
1759737000000|2025-10-06 07:50:00|3940.65|3940.35|3940.92|3940.62|3942.4|3941.9|3939.27|3938.77|1558
1759737300000|2025-10-06 07:55:00|3940.91|3940.61|3941.92|3941.62|3944.27|3943.77|3939.26|3938.76|1567
1759737600000|2025-10-06 08:00:00|3941.95|3941.65|3945.56|3945.26|3946.18|3945.84|3941.95|3941.65|1635
1759737900000|2025-10-06 08:05:00|3945.51|3945.21|3947.6|3947.1|3949.99|3949.58|3944.79|3944.48|1934
1759738200000|2025-10-06 08:10:00|3947.79|3947.29|3947.8|3947.3|3948.89|3948.39|3946.1|3945.6|1209
1759738500000|2025-10-06 08:15:00|3947.7|3947.2|3947.3|3946.8|3948.84|3948.34|3946.41|3946.03|1054
1759738800000|2025-10-06 08:20:00|3947.35|3946.85|3946.62|3946.12|3949.65|3949.3|3944.26|3943.83|1308
1759739100000|2025-10-06 08:25:00|3946.67|3946.17|3944.06|3943.56|3946.83|3946.38|3940.37|3939.87|1386
1759739400000|2025-10-06 08:30:00|3943.76|3943.26|3939.37|3938.87|3944.56|3944.06|3938.42|3938.12|1247
1759739700000|2025-10-06 08:35:00|3939.01|3938.71|3936.01|3935.71|3940.4|3940.1|3935.76|3935.46|1337
1759740000000|2025-10-06 08:40:00|3935.99|3935.69|3938.84|3938.34|3939.05|3938.71|3935.99|3935.69|915
1759740300000|2025-10-06 08:45:00|3938.75|3938.25|3941.16|3940.66|3941.16|3940.66|3938.2|3937.82|749
1759740600000|2025-10-06 08:50:00|3940.93|3940.63|3945.25|3944.95|3947.35|3946.85|3940.63|3940.18|1322
1759740900000|2025-10-06 08:55:00|3945.38|3945.08|3942.55|3942.25|3945.99|3945.69|3942.41|3941.91|882
1759741200000|2025-10-06 09:00:00|3942.65|3942.15|3942.83|3942.53|3945.17|3944.67|3941.6|3941.1|885
1759741500000|2025-10-06 09:05:00|3943.09|3942.79|3943.12|3942.62|3944.33|3943.83|3942.68|3942.22|726
1759741800000|2025-10-06 09:10:00|3943.14|3942.64|3943.01|3942.71|3944.68|3944.18|3942.37|3942.07|665
1759742100000|2025-10-06 09:15:00|3943.03|3942.73|3942.55|3942.25|3943.97|3943.63|3941.6|3941.3|631
1759742400000|2025-10-06 09:20:00|3942.58|3942.28|3940.57|3940.07|3943.45|3943.04|3940.35|3940.01|637
1759742700000|2025-10-06 09:25:00|3940.56|3940.06|3944|3943.5|3944.42|3943.92|3939.36|3938.86|914
1759743000000|2025-10-06 09:30:00|3943.96|3943.46|3943.02|3942.72|3944.88|3944.38|3941.42|3940.92|797
1759743300000|2025-10-06 09:35:00|3943.01|3942.71|3941.5|3941|3943.61|3943.11|3941.46|3941|569
1759743600000|2025-10-06 09:40:00|3941.53|3941.03|3939.17|3938.67|3941.85|3941.35|3938.16|3937.77|750
1759743900000|2025-10-06 09:45:00|3939.1|3938.6|3942.1|3941.6|3942.16|3941.66|3936.76|3936.26|741
1759744200000|2025-10-06 09:50:00|3942.18|3941.68|3941.68|3941.18|3942.44|3941.94|3940.22|3939.73|584
1759744500000|2025-10-06 09:55:00|3941.6|3941.1|3942.63|3942.13|3942.85|3942.5|3940.65|3940.35|519
1759744800000|2025-10-06 10:00:00|3942.7|3942.2|3940.33|3940.03|3943.06|3942.56|3940.27|3939.88|800
1759745100000|2025-10-06 10:05:00|3940.32|3940.02|3937.14|3936.64|3941.61|3941.13|3932.7|3932.27|1265
1759745400000|2025-10-06 10:10:00|3936.91|3936.41|3939.06|3938.56|3940.87|3940.37|3936.81|3936.31|956
1759745700000|2025-10-06 10:15:00|3938.81|3938.31|3940.48|3939.98|3941.02|3940.72|3937.69|3937.19|798
1759746000000|2025-10-06 10:20:00|3940.52|3940.02|3940.04|3939.54|3942.34|3941.84|3939.7|3939.23|627
1759746300000|2025-10-06 10:25:00|3940.12|3939.62|3939.9|3939.4|3941.11|3940.61|3938.52|3938.22|617
1759746600000|2025-10-06 10:30:00|3939.99|3939.49|3941.93|3941.43|3942.42|3942.12|3939.47|3938.97|622
1759746900000|2025-10-06 10:35:00|3941.95|3941.45|3943.99|3943.49|3945.82|3945.32|3941.94|3941.45|958
1759747200000|2025-10-06 10:40:00|3944.16|3943.66|3946.67|3946.17|3946.84|3946.54|3943.15|3942.65|793
1759747500000|2025-10-06 10:45:00|3946.71|3946.21|3942.78|3942.28|3947.05|3946.68|3942.68|3942.18|807
1759747800000|2025-10-06 10:50:00|3942.82|3942.32|3943.87|3943.37|3944.8|3944.36|3942.65|3942.15|614
1759748100000|2025-10-06 10:55:00|3944.1|3943.6|3942.67|3942.17|3944.65|3944.15|3942.36|3941.93|492
1759748400000|2025-10-06 11:00:00|3942.66|3942.16|3941.02|3940.52|3943.37|3942.87|3939.47|3939.16|785
1759748700000|2025-10-06 11:05:00|3941.03|3940.53|3938.83|3938.33|3942.75|3942.25|3938.04|3937.66|842
1759749000000|2025-10-06 11:10:00|3938.1|3937.8|3937.39|3936.89|3938.96|3938.46|3935.15|3934.65|1174
1759749300000|2025-10-06 11:15:00|3937.38|3936.88|3935.02|3934.72|3937.89|3937.59|3934.21|3933.8|909
1759749600000|2025-10-06 11:20:00|3934.33|3934.03|3936.72|3936.22|3936.77|3936.33|3934.05|3933.6|903
1759749900000|2025-10-06 11:25:00|3936.69|3936.19|3939.16|3938.66|3939.25|3938.75|3933.9|3933.6|1000
1759750200000|2025-10-06 11:30:00|3939.19|3938.69|3939.2|3938.9|3939.87|3939.41|3936.61|3936.11|848
1759750500000|2025-10-06 11:35:00|3938.97|3938.67|3936.34|3935.84|3940.49|3939.99|3935.31|3935.01|1090
1759750800000|2025-10-06 11:40:00|3936.43|3935.93|3936.43|3935.93|3937.8|3937.3|3934.6|3934.1|1068
1759751100000|2025-10-06 11:45:00|3936.34|3935.84|3936.51|3936.01|3937.85|3937.35|3934.51|3934.12|906
1759751400000|2025-10-06 11:50:00|3936.35|3935.85|3936.32|3935.82|3937.07|3936.57|3931.44|3931.07|1297
1759751700000|2025-10-06 11:55:00|3936.23|3935.73|3938.81|3938.31|3939.98|3939.57|3935.99|3935.68|1072
1759752000000|2025-10-06 12:00:00|3938.69|3938.19|3935.78|3935.48|3939.11|3938.72|3933.77|3933.47|1723
1759752300000|2025-10-06 12:05:00|3935.59|3935.29|3939.04|3938.74|3939.67|3939.37|3934.4|3934.1|1246
1759752600000|2025-10-06 12:10:00|3939.12|3938.62|3940.42|3939.92|3941.6|3941.13|3937.75|3937.45|1324
1759752900000|2025-10-06 12:15:00|3940.47|3939.97|3940.94|3940.64|3941.69|3941.35|3939.47|3939.02|1134
1759753200000|2025-10-06 12:20:00|3940.76|3940.46|3933.89|3933.59|3940.76|3940.46|3931.26|3930.76|1891
1759753500000|2025-10-06 12:25:00|3933.91|3933.61|3931.75|3931.25|3935.47|3935.17|3928.87|3928.57|1882
1759753800000|2025-10-06 12:30:00|3931.92|3931.42|3929.33|3928.83|3932.92|3932.62|3927.91|3927.41|1742
1759754100000|2025-10-06 12:35:00|3929.11|3928.61|3930.21|3929.71|3932|3931.5|3926.65|3926.35|1564
1759754400000|2025-10-06 12:40:00|3930.24|3929.74|3931.88|3931.58|3932.17|3931.71|3928.7|3928.2|1138
1759754700000|2025-10-06 12:45:00|3931.75|3931.45|3934.68|3934.18|3934.71|3934.38|3931.56|3931.13|1169
1759755000000|2025-10-06 12:50:00|3934.39|3934.09|3936.75|3936.45|3937.87|3937.43|3934.09|3933.59|1323
1759755300000|2025-10-06 12:55:00|3936.65|3936.35|3934.5|3934.2|3939.19|3938.69|3933.02|3932.65|1230
1759755600000|2025-10-06 13:00:00|3934.6|3934.3|3935.19|3934.69|3937.15|3936.65|3934.29|3933.85|1471
1759755900000|2025-10-06 13:05:00|3935.34|3934.84|3935.78|3935.48|3935.78|3935.48|3931.12|3930.74|1329
1759756200000|2025-10-06 13:10:00|3935.77|3935.47|3934.74|3934.24|3936.5|3936.2|3932.93|3932.43|1185
1759756500000|2025-10-06 13:15:00|3934.73|3934.23|3935.92|3935.42|3937.08|3936.78|3932.86|3932.36|1031
1759756800000|2025-10-06 13:20:00|3936.22|3935.92|3935.51|3935.01|3937.25|3936.88|3934|3933.7|1015
1759757100000|2025-10-06 13:25:00|3935.49|3935.19|3933.75|3933.45|3936.51|3936.01|3932.33|3932.03|1200
1759757400000|2025-10-06 13:30:00|3935.01|3934.51|3928.52|3928.22|3935.01|3934.51|3927.91|3927.6|1945
1759757700000|2025-10-06 13:35:00|3928.46|3928.16|3938.47|3937.97|3939.58|3939.28|3927.55|3927.18|2293
1759758000000|2025-10-06 13:40:00|3938.54|3938.04|3944.85|3944.35|3945.22|3944.86|3938.06|3937.76|2096
1759758300000|2025-10-06 13:45:00|3944.91|3944.61|3943.35|3942.85|3947.23|3946.73|3940.87|3940.57|2035
1759758600000|2025-10-06 13:50:00|3943.39|3942.89|3943.78|3943.48|3947.5|3947|3943.03|3942.64|1834
1759758900000|2025-10-06 13:55:00|3943.73|3943.43|3945.04|3944.54|3945.95|3945.65|3942.26|3941.85|1743
1759759200000|2025-10-06 14:00:00|3944.79|3944.29|3946.22|3945.72|3950.47|3949.97|3942.21|3941.81|2414
1759759500000|2025-10-06 14:05:00|3946.19|3945.69|3948.6|3948.3|3948.6|3948.3|3940.76|3940.39|2086
1759759800000|2025-10-06 14:10:00|3948.66|3948.16|3949|3948.5|3950.5|3950.11|3947.8|3947.3|2018
1759760100000|2025-10-06 14:15:00|3949.05|3948.55|3949.02|3948.72|3950.67|3950.17|3947.13|3946.72|1686
1759760400000|2025-10-06 14:20:00|3948.98|3948.68|3947.25|3946.75|3950.06|3949.73|3945.03|3944.73|1588
1759760700000|2025-10-06 14:25:00|3947.27|3946.77|3948.52|3948.02|3949.84|3949.54|3944.88|3944.38|1479
1759761000000|2025-10-06 14:30:00|3948.37|3947.87|3955.23|3954.73|3955.7|3955.35|3947.28|3946.78|1905
1759761300000|2025-10-06 14:35:00|3955.18|3954.68|3954.99|3954.69|3956.78|3956.48|3951.63|3951.13|2115
1759761600000|2025-10-06 14:40:00|3955.04|3954.74|3957.87|3957.57|3959.12|3958.62|3953.87|3953.37|1937
1759761900000|2025-10-06 14:45:00|3957.84|3957.54|3955.53|3955.23|3959.06|3958.76|3954.55|3954.2|1652
1759762200000|2025-10-06 14:50:00|3955.49|3955.19|3957.81|3957.31|3958.05|3957.55|3953.96|3953.46|1558
1759762500000|2025-10-06 14:55:00|3957.74|3957.24|3955.21|3954.91|3958.52|3958.22|3954.65|3954.35|1307
1759762800000|2025-10-06 15:00:00|3955.18|3954.88|3956.04|3955.54|3957.25|3956.78|3952.04|3951.72|1700
1759763100000|2025-10-06 15:05:00|3956.2|3955.7|3951.56|3951.26|3958.57|3958.07|3951.44|3951.14|1457
1759763400000|2025-10-06 15:10:00|3951.57|3951.27|3955.38|3955.08|3955.46|3955.08|3950.06|3949.68|1507
1759763700000|2025-10-06 15:15:00|3955.41|3955.11|3952.4|3952.1|3958.17|3957.87|3952.15|3951.74|1452
1759764000000|2025-10-06 15:20:00|3952.38|3952.08|3950.34|3949.84|3953.5|3953.2|3948.49|3947.99|1424
1759764300000|2025-10-06 15:25:00|3950.03|3949.73|3950.62|3950.12|3950.91|3950.43|3948.78|3948.48|1138
1759764600000|2025-10-06 15:30:00|3950.69|3950.19|3952.81|3952.31|3952.81|3952.4|3948.44|3948.14|1269
1759764900000|2025-10-06 15:35:00|3952.76|3952.46|3954.32|3954.02|3954.32|3954.02|3951.66|3951.24|1053
1759765200000|2025-10-06 15:40:00|3954.21|3953.91|3957.12|3956.82|3958.17|3957.87|3953.81|3953.51|1299
1759765500000|2025-10-06 15:45:00|3957.11|3956.81|3956.51|3956.01|3958.44|3957.98|3955.06|3954.76|1379
1759765800000|2025-10-06 15:50:00|3956.45|3955.95|3959.53|3959.23|3959.7|3959.4|3955.71|3955.33|1064
1759766100000|2025-10-06 15:55:00|3959.73|3959.43|3962.87|3962.37|3964.48|3964.18|3959.41|3959.11|1770
1759766400000|2025-10-06 16:00:00|3962.77|3962.27|3963|3962.7|3964.43|3964.13|3961.71|3961.22|1179
1759766700000|2025-10-06 16:05:00|3962.97|3962.67|3965.07|3964.77|3970.29|3969.99|3962.12|3961.82|2158
1759767000000|2025-10-06 16:10:00|3965.35|3965.05|3947.98|3947.48|3965.7|3965.34|3947.42|3947.09|2777
1759767300000|2025-10-06 16:15:00|3948.1|3947.6|3951.4|3951.1|3952.17|3951.83|3946.35|3945.85|2067
1759767600000|2025-10-06 16:20:00|3951.37|3951.07|3953.46|3952.96|3955.24|3954.85|3950.77|3950.35|1598
1759767900000|2025-10-06 16:25:00|3953.54|3953.04|3953.02|3952.52|3953.84|3953.46|3951.18|3950.68|1065
1759768200000|2025-10-06 16:30:00|3953.18|3952.68|3951.87|3951.57|3954.11|3953.81|3951.25|3950.95|946
1759768500000|2025-10-06 16:35:00|3952.09|3951.59|3955.31|3955.01|3955.96|3955.46|3951.68|3951.38|1067
1759768800000|2025-10-06 16:40:00|3955.39|3955.09|3952.58|3952.08|3955.4|3955.1|3951.39|3951.09|851
1759769100000|2025-10-06 16:45:00|3952.57|3952.07|3954.11|3953.61|3955.51|3955.01|3951.55|3951.25|831
1759769400000|2025-10-06 16:50:00|3954.06|3953.56|3953.09|3952.59|3954.83|3954.33|3951.6|3951.1|730
1759769700000|2025-10-06 16:55:00|3953.07|3952.57|3954.14|3953.84|3954.52|3954.22|3952.35|3951.94|750
1759770000000|2025-10-06 17:00:00|3954.28|3953.98|3956.09|3955.59|3956.82|3956.39|3954.28|3953.98|814
1759770300000|2025-10-06 17:05:00|3956.16|3955.66|3958.52|3958.22|3959.37|3959.07|3955.65|3955.3|1115
1759770600000|2025-10-06 17:10:00|3958.51|3958.21|3957.31|3957.01|3959.16|3958.67|3956.58|3956.24|1068
1759770900000|2025-10-06 17:15:00|3957.38|3956.88|3956.91|3956.61|3958.34|3958.04|3955.23|3954.79|859
1759771200000|2025-10-06 17:20:00|3956.95|3956.65|3955.25|3954.95|3957.13|3956.7|3954.31|3954.01|971
1759771500000|2025-10-06 17:25:00|3955.47|3955.17|3952.06|3951.76|3955.81|3955.39|3951.85|3951.35|1061
1759771800000|2025-10-06 17:30:00|3951.99|3951.69|3951.82|3951.52|3954.85|3954.35|3951.59|3951.29|953
1759772100000|2025-10-06 17:35:00|3951.8|3951.5|3954.04|3953.74|3954.8|3954.5|3951.51|3951.01|717
1759772400000|2025-10-06 17:40:00|3954.05|3953.75|3955.77|3955.27|3956.57|3956.07|3954.03|3953.57|610
1759772700000|2025-10-06 17:45:00|3955.76|3955.26|3956.12|3955.62|3956.38|3955.94|3953.45|3953.15|731
1759773000000|2025-10-06 17:50:00|3956.13|3955.63|3956.3|3955.8|3957.3|3956.96|3955.64|3955.21|640
1759773300000|2025-10-06 17:55:00|3956.33|3955.83|3958.05|3957.55|3958.7|3958.2|3956.05|3955.62|676
1759773600000|2025-10-06 18:00:00|3958.06|3957.56|3960.06|3959.76|3960.31|3959.81|3958.06|3957.56|834
1759773900000|2025-10-06 18:05:00|3960.07|3959.77|3957.62|3957.12|3960.19|3959.77|3957.5|3957.12|905
1759774200000|2025-10-06 18:10:00|3957.71|3957.21|3957.57|3957.27|3958.3|3957.98|3956.09|3955.79|751
1759774500000|2025-10-06 18:15:00|3957.69|3957.39|3958.14|3957.64|3959.32|3959.02|3957.42|3957.12|610
1759774800000|2025-10-06 18:20:00|3958.26|3957.76|3958.15|3957.85|3958.53|3958.23|3957.56|3957.25|379
1759775100000|2025-10-06 18:25:00|3958.17|3957.87|3958.4|3957.9|3959.08|3958.64|3958.05|3957.67|322
1759775400000|2025-10-06 18:30:00|3958.39|3957.89|3957.88|3957.38|3958.58|3958.08|3957.19|3956.83|477
1759775700000|2025-10-06 18:35:00|3957.8|3957.3|3957.18|3956.68|3958.17|3957.8|3956.43|3955.93|536
1759776000000|2025-10-06 18:40:00|3957.15|3956.65|3958.17|3957.67|3958.38|3957.88|3956.28|3955.86|471
1759776300000|2025-10-06 18:45:00|3958.28|3957.78|3960.44|3959.94|3960.49|3960.12|3957.57|3957.09|647
1759776600000|2025-10-06 18:50:00|3960.32|3959.82|3958.52|3958.02|3960.99|3960.49|3957.45|3956.95|777
1759776900000|2025-10-06 18:55:00|3958.46|3957.96|3958.77|3958.47|3958.96|3958.47|3957.29|3956.89|565
1759777200000|2025-10-06 19:00:00|3958.75|3958.45|3961.74|3961.44|3962.33|3961.83|3958.57|3958.27|750
1759777500000|2025-10-06 19:05:00|3961.77|3961.47|3963.16|3962.66|3964.17|3963.67|3961.4|3960.92|888
1759777800000|2025-10-06 19:10:00|3963.21|3962.71|3962.33|3962.03|3965.44|3964.94|3961.84|3961.54|767
1759778100000|2025-10-06 19:15:00|3962.38|3962.08|3961.21|3960.91|3963.03|3962.73|3960.94|3960.54|509
1759778400000|2025-10-06 19:20:00|3961.23|3960.93|3961.51|3961.21|3962.57|3962.15|3961.18|3960.85|454
1759778700000|2025-10-06 19:25:00|3961.43|3961.13|3964.24|3963.94|3964.6|3964.1|3961.43|3961.11|659
1759779000000|2025-10-06 19:30:00|3964.34|3964.04|3963.29|3962.99|3965.01|3964.57|3963.21|3962.78|665
1759779300000|2025-10-06 19:35:00|3963.26|3962.96|3963.52|3963.22|3964.01|3963.66|3961.75|3961.45|621
1759779600000|2025-10-06 19:40:00|3963.54|3963.24|3962.94|3962.44|3964.32|3963.88|3962.65|3962.19|462
1759779900000|2025-10-06 19:45:00|3963.01|3962.51|3962.53|3962.03|3963.5|3963|3961.2|3960.9|551
1759780200000|2025-10-06 19:50:00|3962.46|3962.23|3962.51|3962.21|3964.42|3963.92|3962.27|3961.81|745
1759780500000|2025-10-06 19:55:00|3962.55|3962.05|3959.77|3959.47|3963.06|3962.56|3958.63|3958.33|846
1759780800000|2025-10-06 20:00:00|3959.76|3959.46|3960.68|3960.38|3961.42|3960.92|3958.8|3958.3|478
1759781100000|2025-10-06 20:05:00|3960.75|3960.45|3959.91|3959.41|3961.95|3961.45|3959.82|3959.35|362
1759781400000|2025-10-06 20:10:00|3959.53|3959.03|3960.4|3960.1|3961|3960.51|3959.24|3958.86|279
1759781700000|2025-10-06 20:15:00|3960.36|3960.06|3960.73|3960.23|3960.96|3960.53|3959.15|3958.68|274
1759782000000|2025-10-06 20:20:00|3960.74|3960.24|3960.55|3960.25|3961.93|3961.53|3959.94|3959.46|309
1759782300000|2025-10-06 20:25:00|3960.58|3960.28|3960.11|3959.61|3961.39|3961.01|3959.95|3959.45|356
1759782600000|2025-10-06 20:30:00|3960.03|3959.53|3958.88|3958.38|3960.26|3959.76|3957.55|3957.08|306
1759782900000|2025-10-06 20:35:00|3958.81|3958.31|3958.71|3958.21|3959.02|3958.52|3957.7|3957.2|273
1759783200000|2025-10-06 20:40:00|3958.68|3958.18|3958.93|3958.43|3959.97|3959.47|3958.04|3957.54|237
1759783500000|2025-10-06 20:45:00|3959.07|3958.57|3960.82|3960.52|3960.82|3960.52|3958.72|3958.22|266
1759783800000|2025-10-06 20:50:00|3960.86|3960.56|3961.84|3961.34|3962.96|3962.46|3959.5|3959|298
1759784100000|2025-10-06 20:55:00|3961.76|3961.26|3960.37|3960.07|3961.8|3961.46|3960.35|3959.91|379
1759788000000|2025-10-06 22:00:00|3959.89|3959.39|3961.12|3960.62|3962.25|3961.2|3959.14|3958.64|174
1759788300000|2025-10-06 22:05:00|3961.18|3960.68|3965.32|3964.82|3966.59|3966.14|3961.14|3960.64|322
1759788600000|2025-10-06 22:10:00|3965.37|3964.87|3971.09|3970.59|3973.95|3972.05|3965.29|3964.79|1153
1759788900000|2025-10-06 22:15:00|3971.12|3970.62|3971.64|3971.14|3973.09|3972.59|3969.93|3969.43|970
1759789200000|2025-10-06 22:20:00|3971.66|3971.16|3973.18|3972.88|3973.76|3973.26|3970.75|3970.25|702
1759789500000|2025-10-06 22:25:00|3973.19|3972.89|3973.85|3973.35|3976.72|3976.24|3972.52|3972.18|1030
1759789800000|2025-10-06 22:30:00|3973.84|3973.34|3971.55|3971.05|3973.84|3973.34|3970.78|3970.28|636
1759790100000|2025-10-06 22:35:00|3971.75|3971.25|3968.86|3968.36|3971.85|3971.35|3967.6|3967.3|642
1759790400000|2025-10-06 22:40:00|3968.85|3968.35|3964.06|3963.56|3968.92|3968.42|3959.3|3958.75|1212
1759790700000|2025-10-06 22:45:00|3964.03|3963.53|3962.08|3961.58|3965.08|3964.58|3959.39|3958.93|694
1759791000000|2025-10-06 22:50:00|3962.11|3961.61|3966.61|3966.11|3970|3969.5|3960.17|3959.67|827
1759791300000|2025-10-06 22:55:00|3966.56|3966.06|3963.86|3963.36|3968.12|3967.62|3962.95|3962.45|641
1759791600000|2025-10-06 23:00:00|3963.94|3963.44|3964.94|3964.44|3966.22|3965.72|3962.89|3962.44|529
1759791900000|2025-10-06 23:05:00|3964.93|3964.43|3963.39|3962.89|3965.19|3964.69|3962.02|3961.52|450
1759792200000|2025-10-06 23:10:00|3963.51|3963.21|3964.57|3964.07|3965.05|3964.71|3962|3961.5|386
1759792500000|2025-10-06 23:15:00|3964.49|3964.19|3967|3966.7|3968.44|3967.94|3964.49|3964.19|569
1759792800000|2025-10-06 23:20:00|3966.95|3966.65|3966.79|3966.29|3969.79|3969.29|3966.32|3965.86|413
1759793100000|2025-10-06 23:25:00|3966.86|3966.36|3969.89|3969.39|3970.25|3969.75|3966.86|3966.36|399
1759793400000|2025-10-06 23:30:00|3969.98|3969.48|3970.24|3969.74|3970.78|3970.28|3968.31|3967.81|413
1759793700000|2025-10-06 23:35:00|3970.14|3969.64|3970.27|3969.77|3971.5|3971|3969.2|3968.7|406
1759794000000|2025-10-06 23:40:00|3970.36|3969.86|3971.96|3971.46|3972.7|3972.2|3968.9|3968.4|444
1759794300000|2025-10-06 23:45:00|3971.86|3971.36|3969.28|3968.78|3973.17|3972.67|3967.86|3967.36|643
1759794600000|2025-10-06 23:50:00|3969.33|3968.83|3969.11|3968.61|3970.37|3969.87|3968.29|3967.82|370
1759794900000|2025-10-06 23:55:00|3969.17|3968.67|3969.99|3969.49|3970.58|3970.08|3968.81|3968.31|348
1759795200000|2025-10-07 00:00:00|3969.97|3969.47|3969.81|3969.31|3970.92|3970.42|3967|3966.7|861
1759795500000|2025-10-07 00:05:00|3969.69|3969.19|3970.56|3970.06|3971.44|3971.13|3968.11|3967.64|627
1759795800000|2025-10-07 00:10:00|3970.49|3969.99|3971.59|3971.09|3972.88|3972.58|3967.86|3967.49|659
1759796100000|2025-10-07 00:15:00|3971.72|3971.22|3974.06|3973.56|3974.16|3973.66|3970.09|3969.59|763
1759796400000|2025-10-07 00:20:00|3974.08|3973.58|3975.94|3975.44|3976.87|3976.37|3973.44|3972.97|1228
1759796700000|2025-10-07 00:25:00|3975.98|3975.48|3974.67|3974.17|3977.61|3977.26|3973.19|3972.89|1081
1759797000000|2025-10-07 00:30:00|3974.59|3974.09|3975.85|3975.35|3977.93|3977.43|3974.49|3974.06|997
1759797300000|2025-10-07 00:35:00|3975.83|3975.33|3971.07|3970.57|3975.86|3975.36|3971.07|3970.57|981
1759797600000|2025-10-07 00:40:00|3971.06|3970.56|3966.26|3965.96|3972.65|3972.15|3965.41|3965.11|1098
1759797900000|2025-10-07 00:45:00|3966.24|3965.94|3964|3963.7|3967.7|3967.23|3962.96|3962.6|1073
1759798200000|2025-10-07 00:50:00|3963.88|3963.58|3964.89|3964.39|3965.42|3964.95|3961.73|3961.24|1049
1759798500000|2025-10-07 00:55:00|3964.84|3964.34|3962.97|3962.47|3965.64|3965.14|3962.4|3961.9|857
1759798800000|2025-10-07 01:00:00|3962.92|3962.42|3959.7|3959.2|3964.06|3963.56|3958.79|3958.33|1345
1759799100000|2025-10-07 01:05:00|3959.69|3959.19|3960.46|3959.96|3961.46|3960.97|3958.68|3958.18|875
1759799400000|2025-10-07 01:10:00|3960.47|3959.97|3962.17|3961.87|3962.96|3962.46|3955.91|3955.61|1033
1759799700000|2025-10-07 01:15:00|3962.12|3961.82|3961.43|3960.93|3963.38|3962.88|3960.53|3960.23|629
1759800000000|2025-10-07 01:20:00|3961.39|3960.89|3962.42|3961.92|3964.32|3963.86|3960|3959.7|664
1759800300000|2025-10-07 01:25:00|3962.47|3962.17|3959.48|3958.98|3963.26|3962.88|3959|3958.55|626
1759800600000|2025-10-07 01:30:00|3959.61|3959.11|3957.17|3956.67|3961.48|3961.18|3957.07|3956.67|647
1759800900000|2025-10-07 01:35:00|3957.19|3956.69|3956.61|3956.11|3959.05|3958.55|3956.18|3955.68|662
1759801200000|2025-10-07 01:40:00|3957.17|3956.67|3960.36|3959.86|3960.85|3960.35|3956.98|3956.48|613
1759801500000|2025-10-07 01:45:00|3960.31|3959.81|3958.83|3958.33|3960.31|3959.81|3957.93|3957.43|526
1759801800000|2025-10-07 01:50:00|3958.93|3958.43|3959.18|3958.68|3960.19|3959.69|3957.64|3957.14|381
1759802100000|2025-10-07 01:55:00|3959.19|3958.69|3958.66|3958.16|3959.47|3959.03|3957.81|3957.33|367
1759802400000|2025-10-07 02:00:00|3958.65|3958.15|3958.22|3957.72|3960.65|3960.15|3958.02|3957.52|513
1759802700000|2025-10-07 02:05:00|3958.32|3957.82|3958.65|3958.35|3959.43|3959.03|3957.86|3957.36|398
1759803000000|2025-10-07 02:10:00|3958.66|3958.36|3961.94|3961.44|3962.49|3962.04|3958.66|3958.31|724
1759803300000|2025-10-07 02:15:00|3962.21|3961.71|3964.26|3963.96|3965.03|3964.62|3961.16|3960.66|650
1759803600000|2025-10-07 02:20:00|3964.21|3963.91|3963.94|3963.44|3965.24|3964.94|3963.58|3963.28|676
1759803900000|2025-10-07 02:25:00|3963.95|3963.45|3965.07|3964.77|3965.88|3965.42|3963.82|3963.32|391
1759804200000|2025-10-07 02:30:00|3965.11|3964.81|3965.56|3965.06|3966.27|3965.77|3963.92|3963.42|551
1759804500000|2025-10-07 02:35:00|3965.85|3965.35|3966.21|3965.71|3967.45|3967.03|3965.58|3965.08|525
1759804800000|2025-10-07 02:40:00|3966.17|3965.67|3966.84|3966.34|3966.91|3966.41|3964.71|3964.21|421
1759805100000|2025-10-07 02:45:00|3966.87|3966.37|3966.73|3966.23|3967.44|3966.94|3965.71|3965.24|369
1759805400000|2025-10-07 02:50:00|3966.82|3966.32|3966.78|3966.28|3966.99|3966.49|3964.74|3964.24|521
1759805700000|2025-10-07 02:55:00|3966.85|3966.35|3964.92|3964.42|3967.22|3966.72|3964.71|3964.32|425
1759806000000|2025-10-07 03:00:00|3964.64|3964.34|3966.36|3965.86|3967.54|3967.04|3962.97|3962.55|578
1759806300000|2025-10-07 03:05:00|3966.28|3965.78|3964.96|3964.46|3967.05|3966.55|3964.64|3964.14|358
1759806600000|2025-10-07 03:10:00|3964.94|3964.44|3968.22|3967.72|3968.24|3967.74|3964.82|3964.32|396
1759806900000|2025-10-07 03:15:00|3968.2|3967.7|3968.55|3968.05|3970.25|3969.75|3968.13|3967.63|652
1759807200000|2025-10-07 03:20:00|3968.47|3967.97|3964.31|3963.81|3969.43|3968.93|3963.26|3962.76|752
1759807500000|2025-10-07 03:25:00|3964.05|3963.55|3963.69|3963.19|3965.05|3964.55|3961.08|3960.58|781
1759807800000|2025-10-07 03:30:00|3963.71|3963.21|3966.82|3966.52|3967.03|3966.57|3963.37|3963|804
1759808100000|2025-10-07 03:35:00|3966.81|3966.51|3970.53|3970.03|3970.6|3970.1|3966.79|3966.29|683
1759808400000|2025-10-07 03:40:00|3970.52|3970.02|3972.52|3972.02|3973.41|3972.91|3970.52|3970.02|897
1759808700000|2025-10-07 03:45:00|3972.57|3972.07|3973.77|3973.27|3974.15|3973.65|3971.52|3971.08|698
1759809000000|2025-10-07 03:50:00|3973.81|3973.31|3974.48|3973.98|3974.95|3974.63|3973.31|3972.81|571
1759809300000|2025-10-07 03:55:00|3974.5|3974|3973.42|3972.92|3974.76|3974.33|3972.87|3972.37|542
1759809600000|2025-10-07 04:00:00|3973.44|3972.94|3973.81|3973.51|3974.23|3973.9|3971.66|3971.16|733
1759809900000|2025-10-07 04:05:00|3973.83|3973.53|3974.8|3974.5|3975.11|3974.75|3973.36|3973.02|488
1759810200000|2025-10-07 04:10:00|3974.83|3974.53|3974.17|3973.67|3975.89|3975.56|3974.12|3973.62|681
1759810500000|2025-10-07 04:15:00|3974.01|3973.51|3975.11|3974.81|3975.78|3975.41|3973.88|3973.38|471
1759810800000|2025-10-07 04:20:00|3975.09|3974.79|3974.84|3974.34|3975.34|3975.04|3973.93|3973.43|414
1759811100000|2025-10-07 04:25:00|3974.51|3974.21|3973.84|3973.34|3975.32|3974.82|3972.77|3972.27|381
1759811400000|2025-10-07 04:30:00|3973.9|3973.4|3974.28|3973.98|3976.1|3975.71|3973.35|3972.85|575
1759811700000|2025-10-07 04:35:00|3974|3973.7|3974.44|3973.94|3975.26|3974.76|3973.88|3973.38|401
1759812000000|2025-10-07 04:40:00|3974.54|3974.04|3973.84|3973.54|3975.33|3975|3973.67|3973.33|482
1759812300000|2025-10-07 04:45:00|3973.82|3973.52|3976.86|3976.36|3977.47|3976.97|3973.82|3973.51|747
1759812600000|2025-10-07 04:50:00|3976.81|3976.31|3976.39|3976.09|3977.44|3976.99|3975.64|3975.22|562
1759812900000|2025-10-07 04:55:00|3976.34|3976.04|3976.05|3975.75|3976.87|3976.37|3975.62|3975.19|327
1759813200000|2025-10-07 05:00:00|3975.95|3975.65|3972.43|3971.93|3977.28|3976.78|3972.13|3971.63|703
1759813500000|2025-10-07 05:05:00|3972.37|3971.87|3971.7|3971.2|3975.31|3974.98|3970.44|3970.14|772
1759813800000|2025-10-07 05:10:00|3971.78|3971.28|3965.95|3965.45|3971.78|3971.28|3960.54|3960.24|1489
1759814100000|2025-10-07 05:15:00|3965.6|3965.1|3965.15|3964.85|3967.58|3967.18|3964.91|3964.61|1025
1759814400000|2025-10-07 05:20:00|3965.16|3964.86|3963.19|3962.69|3966.76|3966.26|3961.83|3961.33|994
1759814700000|2025-10-07 05:25:00|3962.96|3962.46|3964.02|3963.52|3965.06|3964.56|3960.81|3960.51|778
1759815000000|2025-10-07 05:30:00|3964.16|3963.66|3966.16|3965.66|3966.16|3965.66|3961.55|3961.14|895
1759815300000|2025-10-07 05:35:00|3966.11|3965.61|3963.95|3963.65|3967.06|3966.66|3963.6|3963.26|913
1759815600000|2025-10-07 05:40:00|3963.78|3963.45|3961.88|3961.38|3964.46|3964.04|3961.16|3960.84|733
1759815900000|2025-10-07 05:45:00|3961.9|3961.4|3963.14|3962.64|3963.97|3963.47|3961.42|3960.97|656
1759816200000|2025-10-07 05:50:00|3963.13|3962.63|3964.87|3964.37|3965.61|3965.31|3960.88|3960.58|788
1759816500000|2025-10-07 05:55:00|3964.83|3964.33|3965.31|3964.81|3966.15|3965.65|3963.32|3962.91|689
1759816800000|2025-10-07 06:00:00|3965.33|3964.83|3962.01|3961.51|3965.55|3965.05|3960.89|3960.59|896
1759817100000|2025-10-07 06:05:00|3962|3961.5|3964.01|3963.51|3964.56|3964.22|3959.78|3959.36|928
1759817400000|2025-10-07 06:10:00|3964.11|3963.61|3964.63|3964.33|3964.67|3964.37|3963.17|3962.67|636
1759817700000|2025-10-07 06:15:00|3964.62|3964.32|3964.24|3963.74|3965.68|3965.25|3961.25|3960.95|756
1759818000000|2025-10-07 06:20:00|3964.21|3963.71|3963.7|3963.2|3966.75|3966.25|3963.56|3963.06|773
1759818300000|2025-10-07 06:25:00|3963.6|3963.1|3964.61|3964.11|3964.96|3964.47|3962.98|3962.54|616
1759818600000|2025-10-07 06:30:00|3964.62|3964.12|3960.96|3960.66|3964.82|3964.52|3960.8|3960.39|760
1759818900000|2025-10-07 06:35:00|3960.97|3960.67|3961.84|3961.34|3963.09|3962.59|3960.46|3959.96|710
1759819200000|2025-10-07 06:40:00|3961.83|3961.33|3958.9|3958.4|3961.88|3961.38|3956.01|3955.51|1089
1759819500000|2025-10-07 06:45:00|3959|3958.5|3959.74|3959.24|3961.22|3960.72|3957.85|3957.35|820
1759819800000|2025-10-07 06:50:00|3959.98|3959.68|3956.32|3955.82|3960.81|3960.32|3956.04|3955.72|908
1759820100000|2025-10-07 06:55:00|3956.27|3955.77|3955.54|3955.04|3957.32|3956.82|3954.06|3953.56|1146
1759820400000|2025-10-07 07:00:00|3955.52|3955.02|3954.75|3954.45|3956.63|3956.13|3951.75|3951.45|1463
1759820700000|2025-10-07 07:05:00|3954.71|3954.41|3953.66|3953.16|3955.92|3955.51|3952.06|3951.76|1308
1759821000000|2025-10-07 07:10:00|3953.67|3953.17|3950.44|3949.94|3953.74|3953.24|3949.9|3949.53|1587
1759821300000|2025-10-07 07:15:00|3950.37|3949.87|3950.1|3949.8|3952.51|3952.03|3949.8|3949.5|1409
1759821600000|2025-10-07 07:20:00|3950.11|3949.81|3947.49|3947.19|3950.65|3950.35|3944.25|3943.75|2479
1759821900000|2025-10-07 07:25:00|3947.58|3947.28|3951.69|3951.39|3951.72|3951.39|3946.54|3946.06|1716
1759822200000|2025-10-07 07:30:00|3951.68|3951.38|3954.89|3954.39|3955.11|3954.81|3950.22|3949.72|1461
1759822500000|2025-10-07 07:35:00|3955.06|3954.56|3953.43|3953.13|3956.51|3956.21|3953.33|3952.99|1379
1759822800000|2025-10-07 07:40:00|3953.47|3953.17|3950.04|3949.74|3953.47|3953.17|3948.48|3947.98|1389
1759823100000|2025-10-07 07:45:00|3950.02|3949.72|3950.02|3949.72|3951.95|3951.6|3949.05|3948.69|976
1759823400000|2025-10-07 07:50:00|3949.92|3949.62|3947.5|3947|3951.75|3951.37|3947.17|3946.73|1188
1759823700000|2025-10-07 07:55:00|3947.48|3947.18|3946.27|3945.97|3947.7|3947.3|3943.47|3943.05|1411
1759824000000|2025-10-07 08:00:00|3946.39|3945.89|3944.38|3944.08|3948.41|3948.09|3944.15|3943.72|1356
1759824300000|2025-10-07 08:05:00|3944.33|3944.03|3945.26|3944.96|3946.86|3946.56|3940.97|3940.67|1719
1759824600000|2025-10-07 08:10:00|3945.24|3944.94|3946.99|3946.49|3948.29|3947.79|3943.18|3942.88|1258
1759824900000|2025-10-07 08:15:00|3946.71|3946.41|3949.66|3949.16|3950.94|3950.44|3945.37|3944.95|1241
1759825200000|2025-10-07 08:20:00|3949.58|3949.08|3953.67|3953.37|3954.13|3953.63|3947.24|3946.94|1238
1759825500000|2025-10-07 08:25:00|3953.61|3953.31|3951.12|3950.62|3953.73|3953.41|3950.74|3950.26|1162
1759825800000|2025-10-07 08:30:00|3951.1|3950.6|3952.05|3951.75|3952.79|3952.29|3950.59|3950.09|731
1759826100000|2025-10-07 08:35:00|3952.01|3951.71|3953.01|3952.51|3953.23|3952.85|3951.8|3951.3|618
1759826400000|2025-10-07 08:40:00|3953.03|3952.53|3952.89|3952.59|3954.04|3953.56|3951.39|3951.09|982
1759826700000|2025-10-07 08:45:00|3952.99|3952.49|3952.45|3951.95|3954.34|3954.03|3952.05|3951.58|697
1759827000000|2025-10-07 08:50:00|3952.43|3951.93|3951.74|3951.24|3952.99|3952.55|3950.68|3950.24|936
1759827300000|2025-10-07 08:55:00|3951.9|3951.4|3951.39|3950.89|3952.6|3952.11|3950.93|3950.43|559
1759827600000|2025-10-07 09:00:00|3951.35|3950.85|3953.16|3952.66|3954.34|3953.84|3951.35|3950.85|758
1759827900000|2025-10-07 09:05:00|3953.01|3952.71|3955.26|3954.76|3955.34|3954.92|3952.15|3951.65|687
1759828200000|2025-10-07 09:10:00|3955.25|3954.75|3959.24|3958.74|3959.86|3959.36|3954.94|3954.48|1129
1759828500000|2025-10-07 09:15:00|3959.25|3958.75|3960.21|3959.91|3961.53|3961.03|3957.65|3957.26|1194
1759828800000|2025-10-07 09:20:00|3960.24|3959.94|3962.45|3961.95|3962.84|3962.38|3959.55|3959.06|1070
1759829100000|2025-10-07 09:25:00|3961.99|3961.49|3958.24|3957.94|3963.79|3963.29|3957.62|3957.24|1155
1759829400000|2025-10-07 09:30:00|3958.32|3958.02|3962.32|3961.82|3963.19|3962.69|3957.94|3957.44|1293
1759829700000|2025-10-07 09:35:00|3962.33|3961.83|3960.48|3960.18|3962.9|3962.48|3960.07|3959.77|868
1759830000000|2025-10-07 09:40:00|3960.46|3960.16|3961.23|3960.93|3962.61|3962.14|3959.96|3959.55|671
1759830300000|2025-10-07 09:45:00|3961.25|3960.95|3960.05|3959.55|3961.85|3961.35|3958.47|3957.97|721
1759830600000|2025-10-07 09:50:00|3960.1|3959.6|3956.78|3956.28|3960.18|3959.68|3955.85|3955.43|997
1759830900000|2025-10-07 09:55:00|3956.69|3956.39|3955.53|3955.23|3958.96|3958.52|3955.44|3955.14|946
1759831200000|2025-10-07 10:00:00|3955.46|3955.16|3958.26|3957.96|3958.26|3957.96|3954.13|3953.79|1056
1759831500000|2025-10-07 10:05:00|3958.19|3957.89|3956.33|3956.03|3958.52|3958.17|3955.95|3955.65|798
1759831800000|2025-10-07 10:10:00|3956.37|3956.07|3957.25|3956.75|3959.29|3958.82|3955.8|3955.5|769
1759832100000|2025-10-07 10:15:00|3957.27|3956.77|3959.12|3958.62|3960.34|3959.84|3957.01|3956.51|647
1759832400000|2025-10-07 10:20:00|3958.71|3958.41|3958.75|3958.25|3959.44|3959.06|3958.01|3957.51|445
1759832700000|2025-10-07 10:25:00|3958.67|3958.17|3956.87|3956.37|3958.67|3958.17|3956.42|3955.92|549
1759833000000|2025-10-07 10:30:00|3956.85|3956.35|3958.1|3957.6|3958.66|3958.16|3956.52|3956.02|437
1759833300000|2025-10-07 10:35:00|3958.13|3957.63|3961.05|3960.75|3961.97|3961.67|3957.91|3957.43|782
1759833600000|2025-10-07 10:40:00|3961.03|3960.73|3959.1|3958.8|3961.66|3961.36|3959.08|3958.71|616
1759833900000|2025-10-07 10:45:00|3959.09|3958.79|3959.18|3958.68|3960.19|3959.72|3958.15|3957.85|540
1759834200000|2025-10-07 10:50:00|3959.16|3958.66|3962.98|3962.68|3963.16|3962.72|3958.85|3958.39|695
1759834500000|2025-10-07 10:55:00|3962.96|3962.66|3960.32|3960.02|3962.99|3962.69|3958.47|3958.17|787
1759834800000|2025-10-07 11:00:00|3960.5|3960.2|3960.92|3960.42|3961.67|3961.37|3959.34|3958.97|595
1759835100000|2025-10-07 11:05:00|3960.78|3960.28|3960.26|3959.96|3961.33|3960.83|3959.54|3959.04|462
1759835400000|2025-10-07 11:10:00|3960.24|3959.94|3961.96|3961.66|3962.02|3961.72|3959.68|3959.19|431
1759835700000|2025-10-07 11:15:00|3961.98|3961.68|3959.82|3959.32|3962.33|3961.86|3959.61|3959.14|519
1759836000000|2025-10-07 11:20:00|3959.86|3959.36|3958.84|3958.34|3960.74|3960.34|3956.81|3956.51|794
1759836300000|2025-10-07 11:25:00|3958.75|3958.25|3957.82|3957.32|3959.24|3958.94|3956.62|3956.26|656
1759836600000|2025-10-07 11:30:00|3957.77|3957.47|3956.97|3956.67|3959.48|3958.99|3956.58|3956.08|516
1759836900000|2025-10-07 11:35:00|3956.92|3956.62|3963.56|3963.06|3964.55|3964.05|3956.86|3956.47|938
1759837200000|2025-10-07 11:40:00|3963.51|3963.01|3966.21|3965.71|3966.76|3966.44|3962.48|3962.18|1055
1759837500000|2025-10-07 11:45:00|3966.1|3965.6|3965.16|3964.66|3967.59|3967.18|3964.42|3964.09|1087
1759837800000|2025-10-07 11:50:00|3965.19|3964.69|3966.42|3965.92|3967.12|3966.76|3962.86|3962.46|962
1759838100000|2025-10-07 11:55:00|3966.4|3965.9|3967.37|3967.07|3969.47|3969.03|3965.05|3964.69|1285
1759838400000|2025-10-07 12:00:00|3967.09|3966.79|3970.42|3970.12|3970.65|3970.19|3967.01|3966.71|1146
1759838700000|2025-10-07 12:05:00|3970.38|3970.08|3971.11|3970.61|3971.2|3970.7|3968.8|3968.43|1127
1759839000000|2025-10-07 12:10:00|3971.13|3970.63|3970.79|3970.29|3972.01|3971.56|3968.91|3968.61|1158
1759839300000|2025-10-07 12:15:00|3970.84|3970.34|3971.14|3970.84|3972.51|3972.05|3970.6|3970.25|969
1759839600000|2025-10-07 12:20:00|3970.75|3970.45|3967.32|3966.82|3971.53|3971.03|3964.82|3964.52|2018
1759839900000|2025-10-07 12:25:00|3967.3|3966.8|3966.27|3965.77|3968.56|3968.26|3964.69|3964.39|1284
1759840200000|2025-10-07 12:30:00|3966.29|3965.79|3967.26|3966.76|3969.54|3969.24|3965.4|3964.9|1164
1759840500000|2025-10-07 12:35:00|3967.27|3966.77|3971.09|3970.79|3972.27|3971.97|3966.88|3966.58|1328
1759840800000|2025-10-07 12:40:00|3971.01|3970.71|3973.64|3973.34|3974.57|3974.14|3970.24|3969.77|1348
1759841100000|2025-10-07 12:45:00|3973.61|3973.31|3974.96|3974.66|3975.47|3975.04|3971.89|3971.54|1414
1759841400000|2025-10-07 12:50:00|3974.98|3974.68|3977.39|3977.09|3978.82|3978.32|3974.06|3973.76|1843
1759841700000|2025-10-07 12:55:00|3977.38|3977.08|3979.53|3979.23|3980.52|3980.02|3976.74|3976.39|1827
1759842000000|2025-10-07 13:00:00|3979.56|3979.26|3981.9|3981.6|3983.26|3982.76|3978.76|3978.35|1840
1759842300000|2025-10-07 13:05:00|3981.87|3981.57|3984.83|3984.53|3985.48|3984.99|3981.38|3981.05|2089
1759842600000|2025-10-07 13:10:00|3984.85|3984.55|3983.39|3983.09|3985.19|3984.83|3982|3981.7|1808
1759842900000|2025-10-07 13:15:00|3983.42|3983.12|3984.76|3984.46|3985.83|3985.53|3981|3980.7|1868
1759843200000|2025-10-07 13:20:00|3984.79|3984.49|3980.16|3979.66|3985.36|3984.92|3977.64|3977.31|2111
1759843500000|2025-10-07 13:25:00|3980.06|3979.56|3982.98|3982.68|3983.67|3983.35|3980.04|3979.54|1554
1759843800000|2025-10-07 13:30:00|3982.97|3982.67|3974.61|3974.31|3983.14|3982.84|3974.45|3974.15|2471
1759844100000|2025-10-07 13:35:00|3974.65|3974.35|3973.53|3973.23|3976.41|3975.97|3971.44|3971.14|2275
1759844400000|2025-10-07 13:40:00|3973.45|3973.15|3973|3972.7|3975.2|3974.9|3970.77|3970.33|1941
1759844700000|2025-10-07 13:45:00|3973.26|3972.76|3979.98|3979.48|3981.37|3981.03|3972.56|3972.26|2329
1759845000000|2025-10-07 13:50:00|3980.05|3979.55|3979.1|3978.6|3980.89|3980.59|3975.42|3975.12|1824
1759845300000|2025-10-07 13:55:00|3979.23|3978.73|3979.39|3979.09|3980.72|3980.34|3978.2|3977.7|1427
1759845600000|2025-10-07 14:00:00|3979.34|3979.04|3975.78|3975.48|3980.89|3980.59|3975.7|3975.4|1759
1759845900000|2025-10-07 14:05:00|3975.88|3975.58|3971.86|3971.56|3977.77|3977.27|3969.96|3969.51|2322
1759846200000|2025-10-07 14:10:00|3971.75|3971.45|3971.94|3971.64|3976.34|3976.04|3969.7|3969.4|1980
1759846500000|2025-10-07 14:15:00|3972.07|3971.57|3977|3976.5|3978.53|3978.03|3969.41|3969.11|2049
1759846800000|2025-10-07 14:20:00|3976.96|3976.46|3974.56|3974.06|3977.78|3977.28|3972.71|3972.41|1623
1759847100000|2025-10-07 14:25:00|3974.46|3973.96|3978.18|3977.68|3978.55|3978.25|3973.18|3972.82|1538
1759847400000|2025-10-07 14:30:00|3978.2|3977.7|3983.38|3983.08|3984.23|3983.88|3977.65|3977.27|2018
1759847700000|2025-10-07 14:35:00|3983.32|3983.02|3982.98|3982.48|3986.9|3986.6|3981.04|3980.67|2331
1759848000000|2025-10-07 14:40:00|3982.41|3982.11|3979.71|3979.41|3984.85|3984.55|3979.46|3979.16|1750
1759848300000|2025-10-07 14:45:00|3979.73|3979.43|3985.57|3985.27|3986.25|3985.81|3979.69|3979.39|1670
1759848600000|2025-10-07 14:50:00|3985.53|3985.23|3985.95|3985.45|3986.44|3986.14|3982.82|3982.52|1491
1759848900000|2025-10-07 14:55:00|3985.92|3985.62|3985.64|3985.34|3986.95|3986.65|3984.4|3984.1|1636
1759849200000|2025-10-07 15:00:00|3985.7|3985.4|3984.63|3984.13|3987.52|3987.19|3981.38|3981.08|1898
1759849500000|2025-10-07 15:05:00|3984.43|3984.06|3981.49|3981.19|3984.8|3984.39|3979.34|3979.04|2205
1759849800000|2025-10-07 15:10:00|3981.45|3981.15|3986.67|3986.37|3987.68|3987.38|3981.45|3981.15|1952
1759850100000|2025-10-07 15:15:00|3986.63|3986.33|3989.02|3988.72|3990.99|3990.58|3986.22|3985.87|2022
1759850400000|2025-10-07 15:20:00|3989|3988.7|3989.1|3988.8|3991.42|3991.01|3988.55|3988.25|1775
1759850700000|2025-10-07 15:25:00|3989.12|3988.82|3985.28|3984.98|3989.83|3989.4|3984.81|3984.51|1707
1759851000000|2025-10-07 15:30:00|3985.29|3984.99|3985.18|3984.88|3985.72|3985.42|3982.83|3982.41|1560
1759851300000|2025-10-07 15:35:00|3985.09|3984.79|3977.77|3977.27|3986.02|3985.52|3976.45|3976.15|1740
1759851600000|2025-10-07 15:40:00|3977.74|3977.44|3972.4|3972.1|3978.73|3978.3|3971.27|3970.97|2162
1759851900000|2025-10-07 15:45:00|3972.43|3972.13|3963.55|3963.25|3973.51|3973.21|3962.52|3962.07|2701
1759852200000|2025-10-07 15:50:00|3963.56|3963.26|3965.29|3964.99|3969.65|3969.35|3962.16|3961.74|2387
1759852500000|2025-10-07 15:55:00|3965.18|3964.88|3966.55|3966.05|3966.86|3966.55|3961.88|3961.58|1968
1759852800000|2025-10-07 16:00:00|3966.66|3966.16|3972.1|3971.8|3972.43|3971.93|3966.51|3966.16|1967
1759853100000|2025-10-07 16:05:00|3971.9|3971.6|3974.73|3974.43|3976.52|3976.22|3970.21|3969.85|1975
1759853400000|2025-10-07 16:10:00|3974.75|3974.45|3965.56|3965.06|3975.02|3974.72|3963.33|3963.03|2030
1759853700000|2025-10-07 16:15:00|3965.55|3965.05|3968.27|3967.77|3968.49|3968|3964.49|3963.99|1836
1759854000000|2025-10-07 16:20:00|3968.36|3967.86|3972.46|3971.96|3972.98|3972.68|3964.7|3964.4|1819
1759854300000|2025-10-07 16:25:00|3972.79|3972.29|3969.77|3969.47|3974.17|3973.8|3968.9|3968.5|1456
1759854600000|2025-10-07 16:30:00|3969.92|3969.62|3974.23|3973.93|3974.55|3974.19|3968.81|3968.41|1468
1759854900000|2025-10-07 16:35:00|3974.22|3973.92|3978.77|3978.27|3979.27|3978.77|3973.83|3973.4|1587
1759855200000|2025-10-07 16:40:00|3978.75|3978.25|3977.43|3977.13|3980.06|3979.56|3974.96|3974.66|1570
1759855500000|2025-10-07 16:45:00|3977.3|3977|3973.61|3973.31|3977.6|3977.16|3972.48|3972.18|1304
1759855800000|2025-10-07 16:50:00|3973.6|3973.3|3973.72|3973.42|3975.93|3975.47|3971.61|3971.31|1080
1759856100000|2025-10-07 16:55:00|3973.52|3973.22|3976.88|3976.58|3978.27|3977.91|3973.52|3973.22|1247
1759856400000|2025-10-07 17:00:00|3976.98|3976.68|3979.9|3979.4|3981.12|3980.73|3976.85|3976.55|1019
1759856700000|2025-10-07 17:05:00|3979.89|3979.39|3982.4|3982.1|3982.88|3982.38|3978.98|3978.54|1140
1759857000000|2025-10-07 17:10:00|3982.42|3982.12|3981.87|3981.37|3985.37|3985.07|3981.19|3980.69|1415
1759857300000|2025-10-07 17:15:00|3981.88|3981.38|3982.87|3982.37|3983.69|3983.19|3981.37|3980.87|1035
1759857600000|2025-10-07 17:20:00|3982.77|3982.27|3984.23|3983.93|3984.94|3984.44|3982.39|3982.09|988
1759857900000|2025-10-07 17:25:00|3984.12|3983.82|3980.89|3980.59|3984.34|3983.84|3980.15|3979.72|1236
1759858200000|2025-10-07 17:30:00|3981.37|3981.07|3984.17|3983.87|3984.82|3984.42|3980.88|3980.38|1046
1759858500000|2025-10-07 17:35:00|3984.19|3983.89|3985.01|3984.71|3985.41|3985.11|3981.84|3981.4|1040
1759858800000|2025-10-07 17:40:00|3985.02|3984.72|3986.37|3986.07|3987.21|3986.86|3983.98|3983.68|1044
1759859100000|2025-10-07 17:45:00|3986.35|3986.05|3984.22|3983.92|3988.16|3987.66|3984|3983.67|1085
1759859400000|2025-10-07 17:50:00|3984.34|3983.84|3985.03|3984.73|3986.18|3985.76|3981.61|3981.31|1229
1759859700000|2025-10-07 17:55:00|3985.04|3984.74|3981.06|3980.56|3985.75|3985.37|3980.75|3980.33|1141
1759860000000|2025-10-07 18:00:00|3981.16|3980.66|3974.94|3974.64|3981.66|3981.27|3974.46|3974.16|1616
1759860300000|2025-10-07 18:05:00|3975.17|3974.87|3977.57|3977.27|3980.92|3980.42|3975.17|3974.87|1320
1759860600000|2025-10-07 18:10:00|3977.45|3977.15|3982.69|3982.39|3982.96|3982.46|3977.16|3976.8|1049
1759860900000|2025-10-07 18:15:00|3982.71|3982.41|3982.63|3982.33|3983.99|3983.63|3980.04|3979.74|1075
1759861200000|2025-10-07 18:20:00|3982.57|3982.27|3981.63|3981.13|3983.56|3983.06|3980.48|3980.06|1090
1759861500000|2025-10-07 18:25:00|3981.64|3981.14|3980.27|3979.97|3983.7|3983.4|3979.8|3979.5|929
1759861800000|2025-10-07 18:30:00|3980.25|3979.95|3979.98|3979.48|3982.36|3981.87|3979.71|3979.23|1163
1759862100000|2025-10-07 18:35:00|3979.92|3979.42|3979.62|3979.32|3981.6|3981.12|3978.62|3978.22|1022
1759862400000|2025-10-07 18:40:00|3979.61|3979.31|3982.99|3982.49|3983.3|3983|3978.92|3978.42|1141
1759862700000|2025-10-07 18:45:00|3982.9|3982.4|3981.5|3981.2|3983.38|3983.08|3980.74|3980.44|739
1759863000000|2025-10-07 18:50:00|3981.38|3981.08|3982.98|3982.68|3983.4|3983.1|3980.11|3979.79|795
1759863300000|2025-10-07 18:55:00|3982.95|3982.65|3981.4|3981.1|3983.23|3982.93|3980.73|3980.39|728
1759863600000|2025-10-07 19:00:00|3981.36|3981.06|3982.46|3981.96|3983.61|3983.19|3981.36|3981.06|874
1759863900000|2025-10-07 19:05:00|3982.39|3981.89|3980.25|3979.75|3982.77|3982.47|3978.8|3978.5|774
1759864200000|2025-10-07 19:10:00|3980.14|3979.84|3979.42|3979.12|3981.09|3980.79|3979.12|3978.8|665
1759864500000|2025-10-07 19:15:00|3979.41|3978.91|3980.18|3979.68|3981.62|3981.31|3979.26|3978.91|783
1759864800000|2025-10-07 19:20:00|3980.13|3979.83|3979.92|3979.62|3980.81|3980.37|3979.37|3979.02|829
1759865100000|2025-10-07 19:25:00|3979.86|3979.56|3980.39|3980.09|3982.35|3982.03|3979.8|3979.5|963
1759865400000|2025-10-07 19:30:00|3980.36|3980.06|3982.76|3982.46|3982.78|3982.48|3980.18|3979.88|831
1759865700000|2025-10-07 19:35:00|3982.74|3982.44|3979.61|3979.31|3982.93|3982.63|3979.17|3978.87|678
1759866000000|2025-10-07 19:40:00|3979.51|3979.21|3981.04|3980.54|3981.19|3980.89|3979.5|3979.07|673
1759866300000|2025-10-07 19:45:00|3981.02|3980.52|3981.94|3981.44|3982.1|3981.65|3979.29|3978.99|756
1759866600000|2025-10-07 19:50:00|3981.98|3981.48|3981.25|3980.95|3982.86|3982.36|3980.71|3980.41|752
1759866900000|2025-10-07 19:55:00|3980.95|3980.65|3980.51|3980.21|3981.69|3981.39|3979.85|3979.38|979
1759867200000|2025-10-07 20:00:00|3980.7|3980.4|3981.42|3981.12|3982.29|3981.99|3980.66|3980.36|442
1759867500000|2025-10-07 20:05:00|3981.43|3981.13|3981.39|3981.09|3981.79|3981.49|3980.61|3980.31|260
1759867800000|2025-10-07 20:10:00|3981.09|3980.79|3982.11|3981.81|3982.18|3981.88|3981.07|3980.77|321
1759868100000|2025-10-07 20:15:00|3982.19|3981.89|3981.25|3980.95|3982.2|3981.9|3980.38|3980.08|187
1759868400000|2025-10-07 20:20:00|3981.3|3981|3983.2|3982.9|3983.42|3983.12|3980.59|3980.29|355
1759868700000|2025-10-07 20:25:00|3983.21|3982.91|3982.6|3982.3|3983.64|3983.34|3982.36|3982.06|310
1759869000000|2025-10-07 20:30:00|3982.57|3982.27|3982.67|3982.37|3983.1|3982.8|3981.89|3981.59|296
1759869300000|2025-10-07 20:35:00|3982.65|3982.35|3982.41|3982.11|3982.96|3982.66|3982.05|3981.75|364
1759869600000|2025-10-07 20:40:00|3982.38|3982.08|3984.37|3984.07|3984.6|3984.24|3982.02|3981.72|358
1759869900000|2025-10-07 20:45:00|3984.39|3984.09|3985.72|3985.42|3986.3|3986|3984.14|3983.84|438
1759870200000|2025-10-07 20:50:00|3985.76|3985.46|3986.5|3986.2|3986.77|3986.39|3984.22|3983.84|305
1759870500000|2025-10-07 20:55:00|3986.39|3986.09|3984.87|3984.57|3986.5|3986.11|3984.22|3983.92|516
1759874400000|2025-10-07 22:00:00|3985.4|3984.9|3986.67|3986.17|3987.11|3986.61|3983.86|3983.36|310
1759874700000|2025-10-07 22:05:00|3986.68|3986.18|3987.56|3987.06|3987.64|3987.14|3985.02|3984.52|270
1759875000000|2025-10-07 22:10:00|3987.49|3986.99|3988.8|3988.3|3989.62|3989.12|3987.38|3986.88|283
1759875300000|2025-10-07 22:15:00|3988.75|3988.25|3989.47|3988.97|3991.3|3990.8|3988.75|3988.25|446
1759875600000|2025-10-07 22:20:00|3989.52|3989.02|3989.79|3989.29|3990.24|3989.74|3988.36|3987.86|313
1759875900000|2025-10-07 22:25:00|3989.85|3989.35|3990.92|3990.42|3990.92|3990.42|3989.46|3988.96|303
1759876200000|2025-10-07 22:30:00|3990.87|3990.37|3989.54|3989.04|3991.02|3990.52|3988.72|3988.22|322
1759876500000|2025-10-07 22:35:00|3989.49|3988.99|3990.49|3989.99|3990.83|3990.33|3989.49|3988.99|261
1759876800000|2025-10-07 22:40:00|3990.54|3990.04|3990.32|3989.82|3990.61|3990.11|3989.25|3988.75|216
1759877100000|2025-10-07 22:45:00|3990.26|3989.76|3988.08|3987.58|3990.57|3990.07|3987.68|3987.3|255
1759877400000|2025-10-07 22:50:00|3988.03|3987.53|3989.34|3989.04|3990.03|3989.53|3987.9|3987.4|219
1759877700000|2025-10-07 22:55:00|3989.43|3988.93|3989.98|3989.48|3989.98|3989.48|3988.38|3988.03|147
1759878000000|2025-10-07 23:00:00|3990.01|3989.51|3991.27|3990.77|3992.77|3992.27|3990.01|3989.51|477
1759878300000|2025-10-07 23:05:00|3991.25|3990.75|3990.85|3990.35|3991.87|3991.37|3989.88|3989.4|334
1759878600000|2025-10-07 23:10:00|3990.79|3990.29|3990.42|3989.92|3992.31|3991.81|3990.21|3989.71|259
1759878900000|2025-10-07 23:15:00|3990.36|3989.86|3992.16|3991.86|3992.63|3992.14|3990.05|3989.55|257
1759879200000|2025-10-07 23:20:00|3992.09|3991.79|3990.64|3990.14|3992.37|3991.9|3990.15|3989.65|289
1759879500000|2025-10-07 23:25:00|3990.59|3990.09|3989.58|3989.08|3991|3990.5|3988.73|3988.23|346
1759879800000|2025-10-07 23:30:00|3989.59|3989.09|3990.69|3990.19|3991.33|3990.83|3988.61|3988.11|305
1759880100000|2025-10-07 23:35:00|3990.74|3990.24|3990.61|3990.11|3990.77|3990.27|3989.8|3989.3|160
1759880400000|2025-10-07 23:40:00|3990.37|3989.87|3990.42|3989.92|3990.69|3990.19|3989.79|3989.29|131
1759880700000|2025-10-07 23:45:00|3990.4|3989.9|3995.67|3995.17|3996.03|3995.53|3990.4|3989.9|818
1759881000000|2025-10-07 23:50:00|3995.72|3995.22|3995.44|3994.94|3996.32|3995.92|3994.5|3994|708
1759881300000|2025-10-07 23:55:00|3995.48|3994.98|3994.48|3993.98|3996.03|3995.53|3993.57|3993.12|550
1759881600000|2025-10-08 00:00:00|3994.57|3994.07|3997.72|3997.22|3997.99|3997.49|3994.47|3994.07|503
1759881900000|2025-10-08 00:05:00|3997.71|3997.21|3997.02|3996.72|3997.95|3997.45|3995.31|3994.81|909
1759882200000|2025-10-08 00:10:00|3997.05|3996.75|3997.55|3997.05|3997.72|3997.33|3996.41|3995.93|542
1759882500000|2025-10-08 00:15:00|3997.5|3997|3997.7|3997.2|3998.59|3998.09|3996.89|3996.45|552
1759882800000|2025-10-08 00:20:00|3997.74|3997.24|3998.21|3997.71|3998.79|3998.29|3996.46|3996.02|579
1759883100000|2025-10-08 00:25:00|3998.11|3997.61|3999.18|3998.68|3999.62|3999.19|3997.94|3997.44|650
1759883400000|2025-10-08 00:30:00|3999.14|3998.64|3994.19|3993.69|3999.18|3998.68|3989.81|3989.5|1557
1759883700000|2025-10-08 00:35:00|3994.2|3993.7|3994.43|3993.93|3995.48|3994.99|3992.24|3991.81|875
1759884000000|2025-10-08 00:40:00|3994.56|3994.06|3995.43|3994.93|3997.37|3997.07|3994.56|3994.06|914
1759884300000|2025-10-08 00:45:00|3995.33|3994.83|3996.43|3995.93|3996.8|3996.33|3994.11|3993.61|517
1759884600000|2025-10-08 00:50:00|3996.36|3995.86|3995.37|3994.87|3998.3|3997.8|3995.08|3994.58|628
1759884900000|2025-10-08 00:55:00|3995.22|3994.72|3993|3992.5|3995.53|3995.03|3992.57|3992.07|637
1759885200000|2025-10-08 01:00:00|3992.9|3992.4|3987.49|3986.99|3993.33|3992.83|3986.53|3986.23|1429
1759885500000|2025-10-08 01:05:00|3987.44|3986.94|3986.21|3985.71|3988.54|3988.04|3985.1|3984.6|1152
1759885800000|2025-10-08 01:10:00|3986.2|3985.7|3989|3988.5|3989.28|3988.79|3985.48|3984.98|780
1759886100000|2025-10-08 01:15:00|3988.97|3988.67|3988|3987.7|3989.71|3989.21|3985.7|3985.2|838
1759886400000|2025-10-08 01:20:00|3988.14|3987.64|3990.22|3989.72|3990.56|3990.13|3985.14|3984.64|807
1759886700000|2025-10-08 01:25:00|3990.23|3989.73|3994.47|3994.17|3995.83|3995.52|3988.07|3987.57|1115
1759887000000|2025-10-08 01:30:00|3994.5|3994.2|3994.88|3994.38|3996.5|3996|3993.89|3993.59|912
1759887300000|2025-10-08 01:35:00|3994.63|3994.33|3992.94|3992.44|3995.57|3995.07|3991.03|3990.57|706
1759887600000|2025-10-08 01:40:00|3992.84|3992.34|3994.37|3993.87|3995.13|3994.66|3992.74|3992.24|526
1759887900000|2025-10-08 01:45:00|3994.52|3994.02|3996.37|3996.07|3996.55|3996.25|3993.85|3993.55|530
1759888200000|2025-10-08 01:50:00|3996.33|3996.03|3998.31|3997.81|3998.54|3998.04|3995.38|3994.88|612
1759888500000|2025-10-08 01:55:00|3998.26|3997.76|4000.81|4000.51|4000.88|4000.58|3998.1|3997.6|917
1759888800000|2025-10-08 02:00:00|4000.86|4000.56|3999.37|3998.87|4001.76|4001.26|3995.76|3995.26|1129
1759889100000|2025-10-08 02:05:00|3999.25|3998.75|3999.69|3999.19|4000.92|4000.42|3998.93|3998.43|711
1759889400000|2025-10-08 02:10:00|3999.63|3999.13|4005.03|4004.53|4005.17|4004.67|3999.02|3998.64|1125
1759889700000|2025-10-08 02:15:00|4004.97|4004.47|4003.71|4003.21|4006.36|4005.9|4002.34|4001.84|1290
1759890000000|2025-10-08 02:20:00|4003.61|4003.11|4005.72|4005.22|4006.19|4005.69|4003.6|4003.1|738
1759890300000|2025-10-08 02:25:00|4005.75|4005.25|4003.88|4003.58|4006.55|4006.05|4003.79|4003.29|893
1759890600000|2025-10-08 02:30:00|4003.86|4003.56|4006.65|4006.15|4006.89|4006.52|4003.78|4003.28|849
1759890900000|2025-10-08 02:35:00|4006.43|4005.93|4005.73|4005.23|4007.69|4007.19|4005.43|4004.93|626
1759891200000|2025-10-08 02:40:00|4005.74|4005.24|4006.56|4006.06|4007.23|4006.85|4005.47|4004.97|507
1759891500000|2025-10-08 02:45:00|4006.61|4006.11|4007.9|4007.6|4008.91|4008.61|4006.19|4005.73|538
1759891800000|2025-10-08 02:50:00|4007.87|4007.57|4010.45|4009.95|4010.66|4010.36|4007.63|4007.14|924
1759892100000|2025-10-08 02:55:00|4010.41|4009.91|4012.11|4011.61|4012.15|4011.65|4009.23|4008.73|843
1759892400000|2025-10-08 03:00:00|4012.01|4011.51|4013.12|4012.62|4013.12|4012.62|4010.36|4009.86|737
1759892700000|2025-10-08 03:05:00|4013.13|4012.63|4013|4012.5|4015.34|4014.84|4012.47|4012.06|897
1759893000000|2025-10-08 03:10:00|4012.95|4012.45|4013.66|4013.16|4014.57|4014.07|4010.68|4010.18|861
1759893300000|2025-10-08 03:15:00|4013.56|4013.06|4012.9|4012.4|4013.86|4013.49|4010.9|4010.4|549
1759893600000|2025-10-08 03:20:00|4012.87|4012.37|4010.47|4009.97|4013.35|4012.85|4009.87|4009.37|527
1759893900000|2025-10-08 03:25:00|4010.54|4010.04|4011.86|4011.36|4012.59|4012.09|4009.13|4008.63|620
1759894200000|2025-10-08 03:30:00|4011.66|4011.16|4010.82|4010.52|4013.4|4012.9|4010.76|4010.41|578
1759894500000|2025-10-08 03:35:00|4010.84|4010.54|4011.3|4010.8|4011.73|4011.3|4010.47|4009.97|471
1759894800000|2025-10-08 03:40:00|4011.31|4010.81|4013.6|4013.1|4013.6|4013.1|4011.11|4010.61|454
1759895100000|2025-10-08 03:45:00|4013.55|4013.05|4016|4015.5|4016.35|4015.85|4013.43|4012.93|955
1759895400000|2025-10-08 03:50:00|4016.01|4015.51|4014.72|4014.22|4017.02|4016.52|4012.71|4012.21|946
1759895700000|2025-10-08 03:55:00|4014.77|4014.27|4015.15|4014.65|4015.97|4015.47|4011.39|4010.89|750
1759896000000|2025-10-08 04:00:00|4015.2|4014.7|4017.02|4016.52|4020.07|4019.57|4015.2|4014.7|1082
1759896300000|2025-10-08 04:05:00|4017.14|4016.84|4019.67|4019.17|4019.67|4019.17|4017.01|4016.59|869
1759896600000|2025-10-08 04:10:00|4019.68|4019.18|4019.92|4019.42|4021.84|4021.41|4018.76|4018.35|1267
1759896900000|2025-10-08 04:15:00|4019.9|4019.4|4019.3|4018.8|4020.54|4020.13|4018.55|4018.05|633
1759897200000|2025-10-08 04:20:00|4019.36|4018.86|4019.95|4019.45|4019.95|4019.45|4018.2|4017.7|456
1759897500000|2025-10-08 04:25:00|4019.85|4019.35|4019.13|4018.63|4020.13|4019.63|4017.96|4017.51|497
1759897800000|2025-10-08 04:30:00|4019.06|4018.56|4019.2|4018.7|4020.22|4019.72|4018.55|4018.05|618
1759898100000|2025-10-08 04:35:00|4019.15|4018.65|4018.98|4018.48|4019.52|4019.02|4018.08|4017.66|418
1759898400000|2025-10-08 04:40:00|4018.96|4018.46|4019.84|4019.34|4020.66|4020.16|4017.28|4016.78|691
1759898700000|2025-10-08 04:45:00|4019.79|4019.29|4022.13|4021.63|4022.53|4022.03|4018.53|4018.03|791
1759899000000|2025-10-08 04:50:00|4022.19|4021.69|4026.6|4026.1|4026.93|4026.54|4022.05|4021.55|1483
1759899300000|2025-10-08 04:55:00|4026.53|4026.03|4027.15|4026.65|4027.7|4027.24|4024.43|4023.93|1003
1759899600000|2025-10-08 05:00:00|4026.77|4026.47|4027.12|4026.62|4027.3|4026.8|4024.74|4024.24|710
1759899900000|2025-10-08 05:05:00|4027.05|4026.55|4028.44|4027.94|4029.85|4029.42|4025.8|4025.5|1203
1759900200000|2025-10-08 05:10:00|4028.51|4028.21|4029.85|4029.55|4030.3|4029.8|4027.98|4027.48|792
1759900500000|2025-10-08 05:15:00|4029.87|4029.37|4031.49|4030.99|4032.25|4031.75|4029|4028.5|1045
1759900800000|2025-10-08 05:20:00|4031.44|4030.94|4034.72|4034.22|4034.98|4034.48|4029.74|4029.24|1009
1759901100000|2025-10-08 05:25:00|4034.63|4034.13|4033.85|4033.35|4035.12|4034.62|4032.06|4031.56|1092
1759901400000|2025-10-08 05:30:00|4033.81|4033.31|4036.55|4036.05|4036.88|4036.38|4032.26|4031.85|1201
1759901700000|2025-10-08 05:35:00|4036.46|4035.96|4037.24|4036.74|4037.46|4036.96|4034.9|4034.4|1260
1759902000000|2025-10-08 05:40:00|4037.32|4036.82|4031.05|4030.55|4037.55|4037.05|4030.12|4029.62|1324
1759902300000|2025-10-08 05:45:00|4031.15|4030.65|4032.6|4032.3|4033.42|4032.92|4028.82|4028.34|1493
1759902600000|2025-10-08 05:50:00|4032.63|4032.33|4029.77|4029.27|4032.99|4032.52|4028.99|4028.49|983
1759902900000|2025-10-08 05:55:00|4029.73|4029.23|4029.43|4029.13|4030.74|4030.43|4028.51|4028.01|777
1759903200000|2025-10-08 06:00:00|4029.45|4029.15|4028.92|4028.62|4032.5|4032.01|4026.78|4026.28|1394
1759903500000|2025-10-08 06:05:00|4028.9|4028.6|4032.76|4032.26|4033.34|4032.84|4028.34|4028.04|1164
1759903800000|2025-10-08 06:10:00|4032.73|4032.23|4027.5|4027|4033.17|4032.68|4027.5|4027|814
1759904100000|2025-10-08 06:15:00|4027.59|4027.09|4023.6|4023.1|4028.3|4027.96|4021.48|4020.98|1618
1759904400000|2025-10-08 06:20:00|4023.63|4023.13|4025.07|4024.57|4026.34|4025.99|4022.38|4021.88|1291
1759904700000|2025-10-08 06:25:00|4025.12|4024.62|4026.57|4026.07|4028.6|4028.1|4023.59|4023.22|1214
1759905000000|2025-10-08 06:30:00|4026.56|4026.06|4028.41|4027.91|4030.47|4029.97|4025.54|4025.23|1206
1759905300000|2025-10-08 06:35:00|4028.32|4027.82|4031.02|4030.72|4031.78|4031.28|4027.93|4027.48|1068
1759905600000|2025-10-08 06:40:00|4030.78|4030.48|4030.93|4030.43|4032.07|4031.57|4028.7|4028.2|905
1759905900000|2025-10-08 06:45:00|4030.97|4030.47|4032.52|4032.02|4033.24|4032.74|4029.86|4029.36|896
1759906200000|2025-10-08 06:50:00|4033.01|4032.51|4033.04|4032.54|4033.54|4033.04|4031.73|4031.23|755
1759906500000|2025-10-08 06:55:00|4033.05|4032.55|4031.72|4031.22|4033.38|4032.88|4030.3|4029.8|882
1759906800000|2025-10-08 07:00:00|4031.69|4031.19|4031.71|4031.21|4034.27|4033.77|4030.28|4029.78|1062
1759907100000|2025-10-08 07:05:00|4031.64|4031.34|4036.47|4036.17|4036.85|4036.51|4031.51|4031.21|1093
1759907400000|2025-10-08 07:10:00|4036.46|4036.16|4037.45|4036.95|4039.55|4039.05|4036.03|4035.6|1652
1759907700000|2025-10-08 07:15:00|4037.32|4036.82|4033.67|4033.17|4037.34|4036.92|4032.61|4032.11|1412
1759908000000|2025-10-08 07:20:00|4033.73|4033.23|4036.65|4036.15|4036.98|4036.48|4032.1|4031.6|1081
1759908300000|2025-10-08 07:25:00|4036.6|4036.1|4036.3|4036|4038.45|4038.04|4036.29|4035.92|1044
1759908600000|2025-10-08 07:30:00|4036.34|4036.04|4036.92|4036.62|4038.28|4037.78|4035.23|4034.73|982
1759908900000|2025-10-08 07:35:00|4036.93|4036.63|4035.48|4034.98|4039.2|4038.76|4035.17|4034.67|1133
1759909200000|2025-10-08 07:40:00|4035.52|4035.02|4036.21|4035.71|4038.6|4038.13|4034.84|4034.34|1027
1759909500000|2025-10-08 07:45:00|4036.26|4035.76|4036.5|4036|4038.23|4037.77|4035.95|4035.65|921
1759909800000|2025-10-08 07:50:00|4036.46|4035.96|4034.51|4034.01|4036.77|4036.27|4033.39|4032.99|1059
1759910100000|2025-10-08 07:55:00|4034.52|4034.02|4034.23|4033.73|4034.74|4034.37|4031.25|4030.95|1101
1759910400000|2025-10-08 08:00:00|4034.31|4034.01|4036.15|4035.65|4036.95|4036.54|4033.5|4033.11|1264
1759910700000|2025-10-08 08:05:00|4036.14|4035.64|4039.09|4038.59|4040.21|4039.9|4036.14|4035.64|1385
1759911000000|2025-10-08 08:10:00|4039.02|4038.52|4036.87|4036.37|4039.28|4038.98|4035.92|4035.42|944
1759911300000|2025-10-08 08:15:00|4036.9|4036.4|4038.5|4038.2|4038.71|4038.21|4035.08|4034.6|870
1759911600000|2025-10-08 08:20:00|4038.6|4038.3|4039.69|4039.39|4040.68|4040.25|4038.57|4038.27|1010
1759911900000|2025-10-08 08:25:00|4039.66|4039.36|4038.33|4038.03|4039.81|4039.37|4038.14|4037.81|805
1759912200000|2025-10-08 08:30:00|4038.35|4038.05|4039.64|4039.14|4040.44|4039.98|4037.78|4037.38|820
1759912500000|2025-10-08 08:35:00|4039.65|4039.15|4039.02|4038.72|4040.01|4039.51|4036.55|4036.25|922
1759912800000|2025-10-08 08:40:00|4038.89|4038.59|4038.92|4038.42|4039.14|4038.7|4037.73|4037.33|560
1759913100000|2025-10-08 08:45:00|4038.94|4038.44|4038.54|4038.04|4040.61|4040.31|4038.2|4037.9|1026
1759913400000|2025-10-08 08:50:00|4038.37|4038.07|4038.99|4038.69|4039.93|4039.58|4036.96|4036.54|910
1759913700000|2025-10-08 08:55:00|4039.02|4038.72|4036.58|4036.08|4039.38|4039.08|4036.5|4036.08|1077
1759914000000|2025-10-08 09:00:00|4036.6|4036.1|4037.38|4037.08|4038.33|4037.83|4033.34|4032.98|1222
1759914300000|2025-10-08 09:05:00|4037.23|4036.93|4037.74|4037.24|4040.16|4039.86|4036.84|4036.38|779
1759914600000|2025-10-08 09:10:00|4037.75|4037.25|4037.3|4037|4038.37|4037.88|4036.55|4036.05|622
1759914900000|2025-10-08 09:15:00|4037.26|4036.96|4036.77|4036.27|4037.62|4037.12|4035.95|4035.52|650
1759915200000|2025-10-08 09:20:00|4036.69|4036.19|4036.81|4036.31|4037.79|4037.29|4035.98|4035.52|608
1759915500000|2025-10-08 09:25:00|4036.95|4036.45|4035.63|4035.33|4037.61|4037.11|4035.29|4034.84|526
1759915800000|2025-10-08 09:30:00|4035.61|4035.31|4033.97|4033.67|4036.54|4036.04|4030.87|4030.5|1251
1759916100000|2025-10-08 09:35:00|4034.16|4033.66|4038.57|4038.07|4039.58|4039.08|4033.95|4033.65|1050
1759916400000|2025-10-08 09:40:00|4038.52|4038.02|4040.38|4039.88|4040.66|4040.16|4036.75|4036.25|1118
1759916700000|2025-10-08 09:45:00|4040.36|4039.86|4043.85|4043.55|4045.94|4045.44|4040.03|4039.53|1849
1759917000000|2025-10-08 09:50:00|4043.82|4043.52|4046.82|4046.52|4047.51|4047.21|4043.54|4043.15|1289
1759917300000|2025-10-08 09:55:00|4046.83|4046.53|4049.44|4049.14|4049.89|4049.57|4045.93|4045.57|1604
1759917600000|2025-10-08 10:00:00|4049.43|4049.13|4047.23|4046.93|4049.92|4049.56|4047.14|4046.84|1435
1759917900000|2025-10-08 10:05:00|4047.24|4046.73|4046.6|4046.3|4047.66|4047.34|4045.34|4045.04|1191
1759918200000|2025-10-08 10:10:00|4046.59|4046.29|4046.51|4046.21|4048.45|4047.98|4046.24|4045.74|880
1759918500000|2025-10-08 10:15:00|4046.63|4046.13|4044.8|4044.3|4047.14|4046.65|4042.27|4041.77|1174
1759918800000|2025-10-08 10:20:00|4044.87|4044.37|4043.86|4043.36|4046.67|4046.24|4043.71|4043.31|766
1759919100000|2025-10-08 10:25:00|4043.93|4043.43|4040.55|4040.25|4044.27|4043.77|4037.92|4037.56|1242
1759919400000|2025-10-08 10:30:00|4040.95|4040.45|4036.39|4036.09|4041.82|4041.32|4036.34|4036.04|1545
1759919700000|2025-10-08 10:35:00|4036.36|4036.06|4034.43|4033.93|4037.04|4036.71|4034|4033.7|1428
1759920000000|2025-10-08 10:40:00|4034.44|4033.94|4037.61|4037.11|4037.78|4037.48|4034.11|4033.61|993
1759920300000|2025-10-08 10:45:00|4037.6|4037.1|4037.74|4037.44|4038.67|4038.17|4037.13|4036.77|662
1759920600000|2025-10-08 10:50:00|4037.77|4037.47|4037.22|4036.72|4038.25|4037.8|4035.42|4034.92|693
1759920900000|2025-10-08 10:55:00|4037.31|4036.81|4037.61|4037.11|4038.11|4037.62|4036|4035.51|818
1759921200000|2025-10-08 11:00:00|4037.54|4037.04|4036.47|4036.17|4037.83|4037.33|4032.99|4032.6|1077
1759921500000|2025-10-08 11:05:00|4036.55|4036.25|4035.57|4035.07|4036.66|4036.36|4034.04|4033.74|834
1759921800000|2025-10-08 11:10:00|4035.55|4035.05|4036.71|4036.21|4037.68|4037.38|4035.11|4034.62|689
1759922100000|2025-10-08 11:15:00|4036.72|4036.22|4034.36|4033.86|4037.07|4036.57|4033.4|4032.9|948
1759922400000|2025-10-08 11:20:00|4034.35|4033.85|4036.18|4035.68|4037.32|4036.99|4034.31|4033.85|951
1759922700000|2025-10-08 11:25:00|4036.12|4035.62|4035.05|4034.55|4036.75|4036.37|4034.71|4034.41|848
1759923000000|2025-10-08 11:30:00|4035.06|4034.56|4033.23|4032.73|4035.14|4034.64|4032.62|4032.21|1070
1759923300000|2025-10-08 11:35:00|4033.01|4032.71|4034.83|4034.33|4035.37|4034.87|4032.16|4031.71|1103
1759923600000|2025-10-08 11:40:00|4034.84|4034.34|4035.25|4034.75|4038.27|4037.77|4034.36|4034.01|1089
1759923900000|2025-10-08 11:45:00|4035.32|4034.82|4035.88|4035.58|4037.62|4037.13|4033.92|4033.58|865
1759924200000|2025-10-08 11:50:00|4035.71|4035.41|4037.16|4036.66|4037.42|4036.96|4034.87|4034.37|819
1759924500000|2025-10-08 11:55:00|4037.04|4036.54|4038.17|4037.67|4038.63|4038.14|4036.29|4035.9|829
1759924800000|2025-10-08 12:00:00|4038.15|4037.65|4042.75|4042.45|4043.29|4042.99|4036.83|4036.53|1263
1759925100000|2025-10-08 12:05:00|4042.67|4042.37|4046.18|4045.68|4046.55|4046.25|4041.25|4040.75|1493
1759925400000|2025-10-08 12:10:00|4046.2|4045.7|4045.37|4045.07|4046.8|4046.3|4043.91|4043.43|1470
1759925700000|2025-10-08 12:15:00|4045.31|4045.01|4045.14|4044.64|4046.69|4046.19|4041.18|4040.88|1558
1759926000000|2025-10-08 12:20:00|4044.76|4044.26|4038.21|4037.71|4044.81|4044.31|4037.91|4037.61|1612
1759926300000|2025-10-08 12:25:00|4038.22|4037.72|4040.55|4040.25|4040.57|4040.27|4035.73|4035.33|1541
1759926600000|2025-10-08 12:30:00|4040.56|4040.26|4037.39|4037.09|4041.41|4041.03|4037.33|4037.03|1293
1759926900000|2025-10-08 12:35:00|4037.58|4037.28|4031.97|4031.67|4038.04|4037.74|4031.64|4031.34|1746
1759927200000|2025-10-08 12:40:00|4031.93|4031.63|4034.32|4034.02|4034.94|4034.64|4031.18|4030.68|1332
1759927500000|2025-10-08 12:45:00|4034.25|4033.95|4037.18|4036.88|4038.74|4038.44|4034.02|4033.72|1409
1759927800000|2025-10-08 12:50:00|4037.19|4036.89|4035.5|4035|4037.2|4036.89|4034.9|4034.53|1077
1759928100000|2025-10-08 12:55:00|4035.56|4035.06|4040.16|4039.86|4041.03|4040.73|4035.51|4035.06|1243
1759928400000|2025-10-08 13:00:00|4040.09|4039.79|4043.46|4042.96|4044.25|4043.75|4039.32|4038.87|1649
1759928700000|2025-10-08 13:05:00|4043.47|4042.97|4046.04|4045.54|4046.88|4046.4|4042.87|4042.4|1426
1759929000000|2025-10-08 13:10:00|4046.17|4045.67|4046.08|4045.78|4049.5|4049.2|4044.95|4044.64|1519
1759929300000|2025-10-08 13:15:00|4046.1|4045.8|4044.48|4044.18|4047.58|4047.08|4043.94|4043.56|1711
1759929600000|2025-10-08 13:20:00|4044.65|4044.15|4041.22|4040.92|4044.94|4044.44|4039.79|4039.49|1619
1759929900000|2025-10-08 13:25:00|4041.12|4040.82|4038.85|4038.55|4043.26|4042.85|4038.33|4037.83|1337
1759930200000|2025-10-08 13:30:00|4038.83|4038.53|4031.58|4031.28|4039.9|4039.57|4031.58|4031.28|2510
1759930500000|2025-10-08 13:35:00|4031.87|4031.37|4032.3|4032|4035.23|4034.85|4026.46|4026.16|2681
1759930800000|2025-10-08 13:40:00|4032.37|4032.07|4030.02|4029.72|4036.13|4035.83|4029.37|4029.07|2335
1759931100000|2025-10-08 13:45:00|4030.12|4029.82|4034.33|4033.83|4034.46|4034.1|4027.86|4027.37|2121
1759931400000|2025-10-08 13:50:00|4034.26|4033.76|4036.57|4036.27|4038.07|4037.57|4033.03|4032.68|2006
1759931700000|2025-10-08 13:55:00|4036.49|4036.19|4038.51|4038.21|4040.32|4040.02|4034.47|4034.15|1888
1759932000000|2025-10-08 14:00:00|4038.39|4038.09|4041.78|4041.48|4043.81|4043.4|4038.08|4037.78|2146
1759932300000|2025-10-08 14:05:00|4041.8|4041.5|4040.03|4039.73|4043.05|4042.75|4035.75|4035.25|2272
1759932600000|2025-10-08 14:10:00|4040.04|4039.74|4042.76|4042.46|4045.31|4045.01|4039.09|4038.59|1819
1759932900000|2025-10-08 14:15:00|4042.73|4042.43|4042.71|4042.41|4043.13|4042.83|4040.07|4039.63|1730
1759933200000|2025-10-08 14:20:00|4042.72|4042.42|4038.68|4038.38|4043.31|4042.9|4037.82|4037.5|1759
1759933500000|2025-10-08 14:25:00|4038.55|4038.05|4044.68|4044.38|4046.65|4046.15|4038.33|4037.83|1912
1759933800000|2025-10-08 14:30:00|4044.78|4044.48|4041.02|4040.72|4045.37|4045.07|4040.23|4039.85|1651
1759934100000|2025-10-08 14:35:00|4041.04|4040.74|4043.95|4043.65|4045.57|4045.27|4039.76|4039.46|1373
1759934400000|2025-10-08 14:40:00|4043.93|4043.63|4042.53|4042.23|4043.98|4043.68|4039.88|4039.58|1365
1759934700000|2025-10-08 14:45:00|4042.48|4042.18|4044.77|4044.47|4045.71|4045.41|4041.18|4040.73|1155
1759935000000|2025-10-08 14:50:00|4044.84|4044.54|4044.43|4044.13|4045.69|4045.39|4043.26|4042.96|1202
1759935300000|2025-10-08 14:55:00|4044.48|4044.18|4048.2|4047.9|4049.54|4049.04|4043.3|4043|1598
1759935600000|2025-10-08 15:00:00|4048.19|4047.89|4048.89|4048.59|4050.03|4049.64|4046.32|4045.91|1859
1759935900000|2025-10-08 15:05:00|4048.9|4048.6|4046.64|4046.34|4050.96|4050.66|4045.03|4044.73|2202
1759936200000|2025-10-08 15:10:00|4046.65|4046.35|4039.96|4039.66|4048.33|4047.83|4038.29|4037.99|1933
1759936500000|2025-10-08 15:15:00|4039.76|4039.46|4040.42|4039.92|4042.92|4042.59|4037.58|4037.28|1779
1759936800000|2025-10-08 15:20:00|4040.44|4039.94|4045.29|4044.99|4046.08|4045.61|4039.35|4038.89|1515
1759937100000|2025-10-08 15:25:00|4045.28|4044.98|4044.82|4044.32|4046.08|4045.7|4043.54|4043.2|1172
1759937400000|2025-10-08 15:30:00|4044.94|4044.44|4043.32|4043.02|4046.77|4046.27|4042.8|4042.5|1191
1759937700000|2025-10-08 15:35:00|4043.33|4043.03|4047.3|4047|4048.49|4048.19|4043.3|4043|1204
1759938000000|2025-10-08 15:40:00|4047.08|4046.78|4046.45|4046.15|4048.22|4047.72|4045.37|4045.06|1040
1759938300000|2025-10-08 15:45:00|4046.41|4046.11|4047.61|4047.31|4047.61|4047.31|4045.19|4044.75|917
1759938600000|2025-10-08 15:50:00|4047.63|4047.33|4047.32|4046.82|4048.51|4048.21|4046.41|4045.95|1136
1759938900000|2025-10-08 15:55:00|4047.31|4046.81|4045.78|4045.48|4047.44|4046.94|4045.12|4044.64|844
1759939200000|2025-10-08 16:00:00|4045.99|4045.69|4045.38|4044.88|4047.86|4047.36|4044.43|4044.13|1080
1759939500000|2025-10-08 16:05:00|4045.39|4044.89|4047.2|4046.7|4047.21|4046.84|4045.01|4044.63|805
1759939800000|2025-10-08 16:10:00|4047.33|4047.03|4055.69|4055.39|4056.81|4056.42|4047.33|4047.03|2130
1759940100000|2025-10-08 16:15:00|4055.64|4055.34|4052.88|4052.58|4056.76|4056.26|4052.25|4051.75|1673
1759940400000|2025-10-08 16:20:00|4052.92|4052.62|4054.61|4054.11|4054.61|4054.11|4052.32|4051.86|1288
1759940700000|2025-10-08 16:25:00|4054.53|4054.03|4055.71|4055.21|4055.96|4055.66|4053.33|4052.83|1113
1759941000000|2025-10-08 16:30:00|4055.65|4055.15|4057.85|4057.35|4058.83|4058.45|4055.29|4054.93|1561
1759941300000|2025-10-08 16:35:00|4057.77|4057.27|4057.64|4057.14|4059.5|4059.2|4056.91|4056.49|1316
1759941600000|2025-10-08 16:40:00|4057.68|4057.18|4058.49|4058.19|4059.62|4059.2|4056.41|4056.11|1227
1759941900000|2025-10-08 16:45:00|4058.48|4058.18|4055.36|4054.86|4059.05|4058.64|4054.81|4054.31|1303
1759942200000|2025-10-08 16:50:00|4055.39|4054.89|4054.48|4053.98|4057.03|4056.53|4052.63|4052.17|1292
1759942500000|2025-10-08 16:55:00|4054.43|4053.93|4056.92|4056.42|4057.95|4057.45|4054.24|4053.74|1070
1759942800000|2025-10-08 17:00:00|4056.85|4056.35|4056.32|4055.82|4058.21|4057.71|4056.19|4055.72|868
1759943100000|2025-10-08 17:05:00|4056.38|4055.88|4057.08|4056.78|4057.86|4057.39|4055.66|4055.26|869
1759943400000|2025-10-08 17:10:00|4057.09|4056.79|4055.01|4054.51|4057.93|4057.43|4054.63|4054.13|867
1759943700000|2025-10-08 17:15:00|4055.07|4054.57|4054.09|4053.59|4056.41|4055.99|4052.62|4052.12|1030
1759944000000|2025-10-08 17:20:00|4054.08|4053.58|4053.58|4053.08|4055.3|4054.8|4051.33|4050.83|1282
1759944300000|2025-10-08 17:25:00|4053.32|4052.82|4049.28|4048.98|4054.04|4053.54|4048.38|4047.98|1333
1759944600000|2025-10-08 17:30:00|4049.27|4048.97|4047.15|4046.65|4050.9|4050.6|4043.19|4042.89|1769
1759944900000|2025-10-08 17:35:00|4046.92|4046.42|4048.71|4048.21|4049.11|4048.68|4045.41|4045.02|1160
1759945200000|2025-10-08 17:40:00|4048.76|4048.26|4050.1|4049.6|4050.34|4049.87|4047.37|4046.87|1024
1759945500000|2025-10-08 17:45:00|4050.15|4049.65|4053.51|4053.21|4053.98|4053.48|4050.15|4049.65|1170
1759945800000|2025-10-08 17:50:00|4053.54|4053.24|4051.81|4051.31|4054.12|4053.62|4051.16|4050.71|850
1759946100000|2025-10-08 17:55:00|4051.84|4051.34|4053.21|4050.4|4053.21|4052.44|4051.3|4050.23|568
1759946400000|2025-10-08 18:00:00|4053.2|4050.41|4047.78|4047.28|4053.75|4053.24|4046.78|4046.28|852
1759946700000|2025-10-08 18:05:00|4047.73|4047.23|4048.05|4047.55|4048.82|4048.32|4043.83|4043.33|1542
1759947000000|2025-10-08 18:10:00|4048.01|4047.51|4042.82|4042.32|4050.52|4050.17|4041.5|4041.2|1688
1759947300000|2025-10-08 18:15:00|4042.79|4042.29|4043.89|4043.39|4044.71|4044.21|4038.87|4038.57|1900
1759947600000|2025-10-08 18:20:00|4043.88|4043.38|4047.39|4046.89|4047.74|4047.24|4042.78|4042.28|1448
1759947900000|2025-10-08 18:25:00|4047.4|4046.9|4048.5|4048.2|4049.7|4049.31|4046.09|4045.59|1062
1759948200000|2025-10-08 18:30:00|4048.67|4048.17|4047.66|4047.36|4049.61|4049.11|4046.67|4046.37|920
1759948500000|2025-10-08 18:35:00|4047.77|4047.47|4048.07|4047.77|4050.54|4050.09|4046.35|4046.05|949
1759948800000|2025-10-08 18:40:00|4048.02|4047.72|4048.23|4047.73|4049.83|4049.46|4047.87|4047.52|816
1759949100000|2025-10-08 18:45:00|4048.21|4047.71|4049.58|4049.08|4050.32|4049.82|4047.85|4047.43|775
1759949400000|2025-10-08 18:50:00|4049.66|4049.16|4049.49|4048.99|4050.38|4049.91|4048.55|4048.25|782
1759949700000|2025-10-08 18:55:00|4049.32|4049.02|4050.16|4049.86|4050.79|4050.49|4048.76|4048.33|751
1759950000000|2025-10-08 19:00:00|4050.2|4049.9|4054.68|4054.18|4055.04|4054.65|4050.2|4049.9|1186
1759950300000|2025-10-08 19:05:00|4054.59|4054.09|4034.25|4033.95|4054.69|4054.19|4032.31|4031.81|2008
1759950600000|2025-10-08 19:10:00|4034.38|4033.88|4041.69|4041.39|4042.02|4041.72|4034.36|4033.88|1895
1759950900000|2025-10-08 19:15:00|4041.67|4041.37|4041.55|4041.05|4042.02|4041.68|4035.88|4035.58|1430
1759951200000|2025-10-08 19:20:00|4041.52|4041.02|4045.43|4045.13|4046.91|4046.41|4040.25|4039.75|1289
1759951500000|2025-10-08 19:25:00|4045.45|4045.15|4044.94|4044.44|4048.87|4048.37|4044.45|4043.95|1232
1759951800000|2025-10-08 19:30:00|4044.83|4044.33|4040.96|4040.46|4044.83|4044.33|4039.73|4039.28|1516
1759952100000|2025-10-08 19:35:00|4040.94|4040.44|4037.58|4037.08|4041.09|4040.59|4036.87|4036.47|1281
1759952400000|2025-10-08 19:40:00|4037.59|4037.09|4037.97|4037.67|4039.04|4038.54|4034.59|4034.09|1360
1759952700000|2025-10-08 19:45:00|4038.08|4037.78|4042.9|4042.6|4043.09|4042.72|4038.02|4037.72|1117
1759953000000|2025-10-08 19:50:00|4042.89|4042.59|4044.75|4044.25|4045.71|4045.41|4041.23|4040.77|1271
1759953300000|2025-10-08 19:55:00|4044.83|4044.33|4045.16|4044.86|4046.43|4045.93|4041.89|4041.39|1479
1759953600000|2025-10-08 20:00:00|4044.9|4044.6|4045.14|4044.64|4045.77|4045.47|4043.39|4042.89|623
1759953900000|2025-10-08 20:05:00|4045.09|4044.59|4040.71|4040.21|4047|4046.68|4040.12|4039.62|730
1759954200000|2025-10-08 20:10:00|4040.7|4040.2|4042.49|4041.99|4042.87|4042.37|4040.03|4039.53|469
1759954500000|2025-10-08 20:15:00|4042.45|4041.95|4045.05|4044.55|4045.7|4045.22|4042.02|4041.52|333
1759954800000|2025-10-08 20:20:00|4044.97|4044.47|4042.88|4042.38|4045.22|4044.81|4042.86|4042.36|333
1759955100000|2025-10-08 20:25:00|4042.8|4042.3|4044.27|4043.97|4044.32|4043.97|4041.13|4040.63|400
1759955400000|2025-10-08 20:30:00|4044.24|4043.94|4042.56|4042.06|4044.3|4043.94|4042.47|4041.97|276
1759955700000|2025-10-08 20:35:00|4042.49|4041.99|4039.3|4038.8|4042.64|4042.14|4038.71|4038.27|357
1759956000000|2025-10-08 20:40:00|4039.35|4038.85|4042.16|4041.66|4042.49|4041.99|4039.12|4038.62|339
1759956300000|2025-10-08 20:45:00|4042.2|4041.7|4044.88|4044.38|4044.97|4044.47|4041.68|4041.18|282
1759956600000|2025-10-08 20:50:00|4044.89|4044.39|4041.29|4040.99|4045.26|4044.76|4041.17|4040.82|463
1759956900000|2025-10-08 20:55:00|4041.32|4040.82|4041.35|4040.85|4043.13|4042.63|4040.32|4040.02|539
1759960800000|2025-10-08 22:00:00|4041.46|4040.96|4036.69|4036.19|4042.1|4041.6|4034.83|4034.33|421
1759961100000|2025-10-08 22:05:00|4036.76|4036.26|4020.73|4020.23|4037.18|4036.68|4015.56|4014.6|954
1759961400000|2025-10-08 22:10:00|4020.77|4020.27|4025.86|4025.36|4028.54|4028.04|4019.33|4018.7|998
1759961700000|2025-10-08 22:15:00|4025.91|4025.41|4025.16|4024.66|4027.84|4027.34|4023.41|4022.91|723
1759962000000|2025-10-08 22:20:00|4025.11|4024.61|4027.26|4026.76|4028.48|4027.98|4024.82|4024.32|524
1759962300000|2025-10-08 22:25:00|4027.25|4026.75|4026.33|4025.83|4028.1|4027.61|4025.68|4025.18|534
1759962600000|2025-10-08 22:30:00|4026.43|4025.93|4026.7|4026.2|4028.64|4028.14|4026.32|4025.82|433
1759962900000|2025-10-08 22:35:00|4026.64|4026.14|4021.3|4020.8|4027.11|4026.61|4020.96|4020.46|553
1759963200000|2025-10-08 22:40:00|4021.33|4020.83|4023.31|4022.81|4023.93|4023.43|4020.97|4020.47|507
1759963500000|2025-10-08 22:45:00|4023.17|4022.67|4022.62|4022.12|4023.96|4023.46|4021.91|4021.41|354
1759963800000|2025-10-08 22:50:00|4022.47|4021.97|4022.82|4022.32|4023.28|4022.78|4021.65|4021.15|287
1759964100000|2025-10-08 22:55:00|4022.81|4022.31|4021.66|4021.36|4023.89|4023.39|4021.59|4021.09|299
1759964400000|2025-10-08 23:00:00|4021.96|4021.46|4014.49|4013.99|4022.01|4021.51|4012.59|4012.09|851
1759964700000|2025-10-08 23:05:00|4014.54|4014.04|4016.14|4015.64|4017.2|4016.9|4012.28|4011.78|618
1759965000000|2025-10-08 23:10:00|4016.09|4015.59|4020.57|4020.07|4022.04|4021.54|4015.05|4014.55|552
1759965300000|2025-10-08 23:15:00|4020.51|4020.01|4020.09|4019.59|4021.9|4021.4|4018.27|4017.77|690
1759965600000|2025-10-08 23:20:00|4019.99|4019.49|4014.64|4014.14|4019.99|4019.49|4013.23|4012.73|799
1759965900000|2025-10-08 23:25:00|4014.67|4014.17|4013.97|4013.47|4017.52|4017.02|4012.37|4012.07|715
1759966200000|2025-10-08 23:30:00|4014.22|4013.72|4018.12|4017.62|4019.82|4019.32|4014|4013.5|822
1759966500000|2025-10-08 23:35:00|4018.14|4017.64|4014.85|4014.35|4019.05|4018.75|4014.41|4013.91|608
1759966800000|2025-10-08 23:40:00|4014.8|4014.3|4010.26|4009.96|4016.1|4015.63|4010.17|4009.79|864
1759967100000|2025-10-08 23:45:00|4010.41|4010.11|4005.42|4004.92|4013.35|4012.85|4005.41|4004.91|1475
1759967400000|2025-10-08 23:50:00|4005.37|4004.87|4012.36|4011.86|4013.23|4012.73|4001.58|4001.08|1719
1759967700000|2025-10-08 23:55:00|4012.47|4011.97|4012.3|4011.8|4015.67|4015.17|4011.23|4010.73|1308
1759968000000|2025-10-09 00:00:00|4012.04|4011.54|4012.98|4012.48|4014.79|4014.36|4008.78|4008.28|1198
1759968300000|2025-10-09 00:05:00|4012.84|4012.34|4015.47|4014.97|4017.05|4016.62|4012.83|4012.33|1034
1759968600000|2025-10-09 00:10:00|4015.39|4014.89|4018.92|4018.62|4019.38|4018.88|4014.55|4014.1|1023
1759968900000|2025-10-09 00:15:00|4019.01|4018.71|4022.24|4021.94|4022.7|4022.4|4017.94|4017.56|1110
1759969200000|2025-10-09 00:20:00|4022.14|4021.84|4027.5|4027|4027.94|4027.59|4020.74|4020.24|1406
1759969500000|2025-10-09 00:25:00|4027.78|4027.28|4027.34|4026.84|4028.34|4027.84|4025.42|4024.92|937
1759969800000|2025-10-09 00:30:00|4027.37|4026.87|4025.83|4025.33|4028.5|4028|4023.66|4023.16|808
1759970100000|2025-10-09 00:35:00|4025.78|4025.28|4026.22|4025.72|4027.88|4027.38|4023.8|4023.3|711
1759970400000|2025-10-09 00:40:00|4026.38|4025.88|4025.64|4025.14|4026.73|4026.43|4024.66|4024.16|562
1759970700000|2025-10-09 00:45:00|4025.6|4025.1|4021.56|4021.06|4025.9|4025.57|4019.8|4019.3|1094
1759971000000|2025-10-09 00:50:00|4021.55|4021.05|4024.87|4024.37|4026.43|4025.98|4021.3|4020.8|985
1759971300000|2025-10-09 00:55:00|4024.94|4024.44|4023.35|4022.85|4026.22|4025.74|4022.74|4022.4|774
1759971600000|2025-10-09 01:00:00|4023.33|4022.83|4009.55|4009.05|4024.93|4024.63|4008.36|4007.86|2026
1759971900000|2025-10-09 01:05:00|4009.85|4009.35|4011.83|4011.33|4014.83|4014.33|4008.8|4008.3|1845
1759972200000|2025-10-09 01:10:00|4011.88|4011.38|4019.57|4019.07|4020.94|4020.44|4011.74|4011.24|1640
1759972500000|2025-10-09 01:15:00|4019.5|4019|4025.86|4025.36|4029.21|4028.84|4019.45|4018.95|1895
1759972800000|2025-10-09 01:20:00|4025.52|4025.02|4026.24|4025.74|4028.45|4027.95|4023.79|4023.29|1514
1759973100000|2025-10-09 01:25:00|4026.19|4025.69|4031.55|4031.05|4033.17|4032.67|4025.66|4025.16|1583
1759973400000|2025-10-09 01:30:00|4031.6|4031.1|4033.69|4033.19|4036.8|4036.3|4029.41|4028.91|1550
1759973700000|2025-10-09 01:35:00|4033.74|4033.24|4034.38|4033.88|4034.91|4034.41|4028.79|4028.32|1404
1759974000000|2025-10-09 01:40:00|4034.4|4033.9|4033.22|4032.72|4034.69|4034.19|4030.61|4030.23|1008
1759974300000|2025-10-09 01:45:00|4033.27|4032.77|4025.42|4024.92|4033.38|4032.88|4025.17|4024.67|1249
1759974600000|2025-10-09 01:50:00|4025.43|4024.93|4020.33|4019.83|4026.43|4026.13|4020.12|4019.62|1507
1759974900000|2025-10-09 01:55:00|4020.32|4019.82|4020.32|4019.82|4021.55|4021.05|4017.64|4017.14|1260
1759975200000|2025-10-09 02:00:00|4020.37|4019.87|4012.4|4011.9|4021.52|4021.02|4011.75|4011.45|1485
1759975500000|2025-10-09 02:05:00|4012.25|4011.75|4016.38|4016.08|4017.52|4017.02|4010.89|4010.48|1503
1759975800000|2025-10-09 02:10:00|4016.49|4016.19|4014.19|4013.69|4018.02|4017.62|4011.81|4011.31|1232
1759976100000|2025-10-09 02:15:00|4014.18|4013.68|4008.95|4008.65|4014.27|4013.77|4002.8|4002.3|1488
1759976400000|2025-10-09 02:20:00|4008.92|4008.62|4014.45|4013.95|4015.33|4014.83|4008.8|4008.5|1145
1759976700000|2025-10-09 02:25:00|4014.42|4013.92|4013.61|4013.11|4014.49|4013.99|4010.88|4010.38|879
1759977000000|2025-10-09 02:30:00|4013.53|4013.03|4008.39|4007.89|4013.68|4013.18|4006.47|4005.98|1359
1759977300000|2025-10-09 02:35:00|4007.97|4007.67|4016.21|4015.91|4017.69|4017.3|4006.36|4005.86|1474
1759977600000|2025-10-09 02:40:00|4016.19|4015.89|4017.93|4017.43|4018.2|4017.9|4014.76|4014.26|985
1759977900000|2025-10-09 02:45:00|4017.92|4017.42|4018.44|4017.94|4019.13|4018.63|4015.73|4015.23|762
1759978200000|2025-10-09 02:50:00|4018.49|4017.99|4021.18|4020.68|4021.37|4020.87|4017.46|4016.96|806
1759978500000|2025-10-09 02:55:00|4021.11|4020.61|4018.89|4018.59|4021.42|4020.92|4018.3|4017.8|690
1759978800000|2025-10-09 03:00:00|4018.92|4018.62|4019.31|4018.81|4021.99|4021.49|4017.36|4016.89|888
1759979100000|2025-10-09 03:05:00|4019.01|4018.51|4023.5|4023|4023.57|4023.07|4018.53|4018.03|655
1759979400000|2025-10-09 03:10:00|4023.58|4023.08|4020.6|4020.1|4025.07|4024.57|4019.82|4019.52|818
1759979700000|2025-10-09 03:15:00|4020.65|4020.15|4020.56|4020.26|4023.6|4023.3|4020.16|4019.66|733
1759980000000|2025-10-09 03:20:00|4020.65|4020.35|4023.78|4023.28|4024.17|4023.8|4020.65|4020.24|687
1759980300000|2025-10-09 03:25:00|4023.88|4023.38|4024.77|4024.27|4025.4|4025.07|4023.77|4023.27|632
1759980600000|2025-10-09 03:30:00|4024.56|4024.26|4025.86|4025.36|4025.86|4025.36|4023.98|4023.51|697
1759980900000|2025-10-09 03:35:00|4025.69|4025.39|4028.22|4027.72|4029.18|4028.68|4025.5|4025.2|759
1759981200000|2025-10-09 03:40:00|4028.29|4027.79|4028.44|4028.14|4030.05|4029.55|4027.91|4027.57|594
1759981500000|2025-10-09 03:45:00|4028.46|4027.96|4027.43|4026.93|4029.11|4028.61|4026.27|4025.77|638
1759981800000|2025-10-09 03:50:00|4027.42|4026.92|4027.04|4026.54|4027.88|4027.38|4025.72|4025.22|475
1759982100000|2025-10-09 03:55:00|4027.02|4026.52|4027.37|4026.87|4027.67|4027.17|4025.44|4025|383
1759982400000|2025-10-09 04:00:00|4027.33|4026.83|4029.87|4029.57|4029.9|4029.6|4027.33|4026.83|463
1759982700000|2025-10-09 04:05:00|4029.9|4029.6|4029.76|4029.26|4030.44|4029.94|4028.11|4027.61|442
1759983000000|2025-10-09 04:10:00|4029.77|4029.27|4033.07|4032.57|4033.76|4033.26|4028.8|4028.3|643
1759983300000|2025-10-09 04:15:00|4033.05|4032.55|4033.74|4033.24|4034.47|4033.97|4032.26|4031.81|599
1759983600000|2025-10-09 04:20:00|4033.78|4033.28|4037.45|4036.95|4037.98|4037.48|4033.78|4033.28|777
1759983900000|2025-10-09 04:25:00|4037.24|4036.74|4038.4|4037.9|4038.98|4038.48|4037.05|4036.6|668
1759984200000|2025-10-09 04:30:00|4038.41|4037.91|4039.26|4038.96|4039.83|4039.33|4037.56|4037.06|502
1759984500000|2025-10-09 04:35:00|4039.34|4038.84|4039.48|4038.98|4040.56|4040.06|4036.21|4035.71|758
1759984800000|2025-10-09 04:40:00|4039.64|4039.14|4038.83|4038.33|4040.86|4040.47|4036.96|4036.46|739
1759985100000|2025-10-09 04:45:00|4038.85|4038.35|4040.12|4039.62|4040.16|4039.66|4038.79|4038.29|452
1759985400000|2025-10-09 04:50:00|4040.06|4039.56|4040.17|4039.67|4040.94|4040.64|4038.52|4038.07|548
1759985700000|2025-10-09 04:55:00|4040.13|4039.63|4039.23|4038.73|4041.58|4041.08|4038.91|4038.41|560
1759986000000|2025-10-09 05:00:00|4039.02|4038.72|4038.31|4037.81|4039.8|4039.3|4035.41|4034.91|766
1759986300000|2025-10-09 05:05:00|4038.26|4037.76|4036.58|4036.08|4038.71|4038.35|4034.55|4034.05|787
1759986600000|2025-10-09 05:10:00|4036.59|4036.09|4038.91|4038.41|4039.51|4039.01|4035.94|4035.44|573
1759986900000|2025-10-09 05:15:00|4038.87|4038.37|4037.5|4037|4040.25|4039.75|4036.96|4036.46|591
1759987200000|2025-10-09 05:20:00|4037.4|4036.9|4038.92|4038.42|4039.67|4039.37|4037.01|4036.51|606
1759987500000|2025-10-09 05:25:00|4038.84|4038.34|4039.35|4038.85|4040.48|4040.09|4037.72|4037.26|484
1759987800000|2025-10-09 05:30:00|4039.29|4038.79|4042.19|4041.69|4044.22|4043.72|4036.69|4036.39|1449
1759988100000|2025-10-09 05:35:00|4042.16|4041.66|4038.02|4037.52|4042.16|4041.84|4036.88|4036.38|1154
1759988400000|2025-10-09 05:40:00|4037.64|4037.14|4039.38|4038.88|4039.39|4038.89|4035.08|4034.58|828
1759988700000|2025-10-09 05:45:00|4039.33|4038.83|4037.68|4037.18|4040.05|4039.6|4036.61|4036.11|899
1759989000000|2025-10-09 05:50:00|4037.73|4037.23|4038.17|4037.67|4038.92|4038.42|4036.3|4035.8|505
1759989300000|2025-10-09 05:55:00|4038.13|4037.63|4039.86|4039.36|4041.94|4041.47|4037.85|4037.35|690
1759989600000|2025-10-09 06:00:00|4039.87|4039.37|4039.42|4038.92|4040.66|4040.19|4037.89|4037.4|812
1759989900000|2025-10-09 06:05:00|4039.43|4038.93|4038.97|4038.67|4041.4|4041|4037.86|4037.54|828
1759990200000|2025-10-09 06:10:00|4038.93|4038.63|4037.99|4037.49|4039.67|4039.17|4036.67|4036.32|827
1759990500000|2025-10-09 06:15:00|4037.89|4037.39|4038.03|4037.53|4039.29|4038.79|4036.72|4036.41|641
1759990800000|2025-10-09 06:20:00|4037.69|4037.19|4036.54|4036.24|4038.89|4038.5|4036.48|4036.15|826
1759991100000|2025-10-09 06:25:00|4036.59|4036.29|4031.88|4031.38|4037.78|4037.28|4031.76|4031.37|1046
1759991400000|2025-10-09 06:30:00|4031.96|4031.46|4035.62|4035.32|4036.33|4035.83|4030.51|4030.01|1248
1759991700000|2025-10-09 06:35:00|4035.54|4035.24|4030.85|4030.55|4036.47|4036.17|4030.76|4030.27|1134
1759992000000|2025-10-09 06:40:00|4030.8|4030.5|4030.81|4030.31|4032.58|4032.1|4028.7|4028.2|1192
1759992300000|2025-10-09 06:45:00|4030.82|4030.32|4028.3|4027.8|4030.82|4030.32|4024.89|4024.39|1427
1759992600000|2025-10-09 06:50:00|4028.29|4027.79|4027.61|4027.11|4029.46|4028.96|4022.7|4022.35|1919
1759992900000|2025-10-09 06:55:00|4027.69|4027.19|4026.5|4026|4028.29|4027.82|4025.44|4024.97|1182
1759993200000|2025-10-09 07:00:00|4026.54|4026.04|4031.03|4030.53|4031.43|4031.13|4025.8|4025.32|1518
1759993500000|2025-10-09 07:05:00|4030.76|4030.46|4032.08|4031.78|4033.32|4032.91|4028.48|4028.09|1289
1759993800000|2025-10-09 07:10:00|4032.06|4031.76|4027.54|4027.24|4032.11|4031.81|4027.46|4027.14|1461
1759994100000|2025-10-09 07:15:00|4027.66|4027.36|4027.61|4027.31|4028.44|4027.98|4025.08|4024.7|1335
1759994400000|2025-10-09 07:20:00|4027.67|4027.37|4030.75|4030.45|4031.87|4031.57|4026.72|4026.4|1065
1759994700000|2025-10-09 07:25:00|4030.78|4030.48|4029.06|4028.76|4030.78|4030.48|4026.47|4026.11|1016
1759995000000|2025-10-09 07:30:00|4029.05|4028.75|4028.75|4028.45|4030.56|4030.15|4027.86|4027.56|1028
1759995300000|2025-10-09 07:35:00|4028.78|4028.48|4027.68|4027.38|4029.53|4029.23|4027.06|4026.66|887
1759995600000|2025-10-09 07:40:00|4027.63|4027.33|4029.1|4028.8|4030.85|4030.39|4027.6|4027.1|1008
1759995900000|2025-10-09 07:45:00|4029.23|4028.73|4032.28|4031.78|4032.89|4032.48|4028.89|4028.44|981
1759996200000|2025-10-09 07:50:00|4032.29|4031.79|4030.84|4030.34|4032.29|4031.86|4029.5|4029.19|715
1759996500000|2025-10-09 07:55:00|4030.81|4030.31|4032.06|4031.56|4032.28|4031.78|4029.89|4029.57|729
1759996800000|2025-10-09 08:00:00|4032.04|4031.54|4032.83|4032.33|4033.79|4033.29|4031.2|4030.75|1021
1759997100000|2025-10-09 08:05:00|4032.77|4032.27|4032.59|4032.09|4032.86|4032.41|4030.69|4030.35|744
1759997400000|2025-10-09 08:10:00|4032.6|4032.1|4034.95|4034.45|4035.59|4035.26|4031.31|4031.01|984
1759997700000|2025-10-09 08:15:00|4035.06|4034.56|4036.26|4035.96|4038.19|4037.69|4034.26|4033.84|1155
1759998000000|2025-10-09 08:20:00|4036.28|4035.98|4035.9|4035.6|4036.74|4036.44|4033.87|4033.52|1034
1759998300000|2025-10-09 08:25:00|4035.88|4035.58|4036.95|4036.45|4037.52|4037.22|4035.35|4035.05|772
1759998600000|2025-10-09 08:30:00|4037|4036.5|4036.83|4036.53|4037.44|4037.14|4035.37|4034.88|663
1759998900000|2025-10-09 08:35:00|4036.73|4036.43|4038.93|4038.63|4040.42|4039.98|4036.51|4036.07|917
1759999200000|2025-10-09 08:40:00|4038.92|4038.62|4038.84|4038.34|4039.71|4039.22|4037.78|4037.38|754
1759999500000|2025-10-09 08:45:00|4038.83|4038.53|4039.96|4039.66|4040.19|4039.88|4038.36|4037.89|706
1759999800000|2025-10-09 08:50:00|4039.94|4039.64|4040.11|4039.61|4040.62|4040.32|4039.63|4039.22|534
1760000100000|2025-10-09 08:55:00|4040.15|4039.85|4038.42|4038.12|4040.35|4040.05|4038.4|4038.04|630
1760000400000|2025-10-09 09:00:00|4038.44|4038.14|4042.11|4041.61|4042.61|4042.11|4037.9|4037.59|757
1760000700000|2025-10-09 09:05:00|4042.13|4041.63|4036.85|4036.55|4042.5|4042|4036.85|4036.41|1164
1760001000000|2025-10-09 09:10:00|4037.01|4036.71|4040.42|4040.12|4040.74|4040.24|4036.89|4036.59|731
1760001300000|2025-10-09 09:15:00|4040.46|4040.16|4038.6|4038.1|4041.3|4040.8|4038.27|4037.77|927
1760001600000|2025-10-09 09:20:00|4038.64|4038.14|4039.63|4039.13|4040.4|4040.1|4038.35|4037.85|585
1760001900000|2025-10-09 09:25:00|4039.62|4039.12|4038.48|4037.98|4039.87|4039.48|4037.85|4037.39|457
1760002200000|2025-10-09 09:30:00|4038.47|4037.97|4037.51|4037.21|4040.35|4040.03|4037.38|4037.08|709
1760002500000|2025-10-09 09:35:00|4037.48|4037.18|4038.75|4038.25|4039.85|4039.5|4037.48|4037.18|641
1760002800000|2025-10-09 09:40:00|4038.78|4038.48|4036.81|4036.51|4039.16|4038.86|4034.43|4033.93|1007
1760003100000|2025-10-09 09:45:00|4036.79|4036.49|4037.95|4037.65|4037.95|4037.65|4035.62|4035.29|719
1760003400000|2025-10-09 09:50:00|4037.9|4037.6|4037.69|4037.19|4038.48|4038.05|4037.11|4036.68|568
1760003700000|2025-10-09 09:55:00|4037.62|4037.12|4038.07|4037.57|4038.23|4037.73|4035.25|4034.8|592
1760004000000|2025-10-09 10:00:00|4038.1|4037.6|4037.5|4037|4039.84|4039.34|4037.08|4036.62|675
1760004300000|2025-10-09 10:05:00|4037.83|4037.33|4038.07|4037.57|4038.91|4038.41|4036.69|4036.19|445
1760004600000|2025-10-09 10:10:00|4038.04|4037.54|4038|4037.5|4038.99|4038.49|4037.62|4037.25|514
1760004900000|2025-10-09 10:15:00|4037.91|4037.41|4038|4037.5|4038.54|4038.04|4037.28|4036.78|363
1760005200000|2025-10-09 10:20:00|4037.99|4037.49|4039.14|4038.84|4039.42|4038.92|4037.62|4037.27|467
1760005500000|2025-10-09 10:25:00|4039.17|4038.87|4039.13|4038.83|4039.92|4039.46|4038.37|4038.06|380
1760005800000|2025-10-09 10:30:00|4039.15|4038.85|4039.87|4039.57|4040.32|4040.02|4038.43|4038.05|458
1760006100000|2025-10-09 10:35:00|4039.85|4039.55|4039.07|4038.57|4040.21|4039.91|4038.95|4038.45|389
1760006400000|2025-10-09 10:40:00|4039.11|4038.61|4038.99|4038.49|4039.52|4039.22|4038.11|4037.61|376
1760006700000|2025-10-09 10:45:00|4038.93|4038.43|4040.81|4040.31|4041.02|4040.72|4038.9|4038.4|530
1760007000000|2025-10-09 10:50:00|4040.83|4040.33|4042.2|4041.7|4042.38|4042.04|4040.7|4040.24|855
1760007300000|2025-10-09 10:55:00|4042.12|4041.62|4044.49|4044.19|4044.73|4044.29|4041.29|4040.84|1042
1760007600000|2025-10-09 11:00:00|4044.55|4044.25|4041.02|4040.72|4046.96|4046.66|4039.81|4039.37|1569
1760007900000|2025-10-09 11:05:00|4041.01|4040.71|4039.61|4039.31|4042.81|4042.49|4039.17|4038.67|1170
1760008200000|2025-10-09 11:10:00|4039.55|4039.25|4038.59|4038.29|4040.28|4039.83|4037.83|4037.33|990
1760008500000|2025-10-09 11:15:00|4038.6|4038.3|4035.98|4035.68|4039.68|4039.18|4034.75|4034.45|1082
1760008800000|2025-10-09 11:20:00|4036.17|4035.67|4034.98|4034.68|4037.05|4036.64|4034.48|4034.1|740
1760009100000|2025-10-09 11:25:00|4035.02|4034.72|4036.6|4036.1|4037.16|4036.72|4033.71|4033.35|695
1760009400000|2025-10-09 11:30:00|4036.63|4036.13|4039.66|4039.36|4040.76|4040.46|4036.62|4036.12|948
1760009700000|2025-10-09 11:35:00|4039.69|4039.39|4041.83|4041.33|4042.79|4042.29|4039.55|4039.18|889
1760010000000|2025-10-09 11:40:00|4041.85|4041.35|4044.75|4044.25|4045.1|4044.6|4041.85|4041.35|798
1760010300000|2025-10-09 11:45:00|4044.7|4044.2|4046.09|4045.59|4046.23|4045.73|4043.46|4043.09|1114
1760010600000|2025-10-09 11:50:00|4046.11|4045.61|4043.82|4043.52|4046.55|4046.25|4043.28|4042.78|1031
1760010900000|2025-10-09 11:55:00|4043.85|4043.55|4045.01|4044.51|4045.63|4045.16|4042.94|4042.61|1016
1760011200000|2025-10-09 12:00:00|4044.62|4044.32|4042.52|4042.02|4045.4|4044.9|4040.97|4040.49|1118
1760011500000|2025-10-09 12:05:00|4042.73|4042.43|4043.1|4042.8|4044.97|4044.51|4042.54|4042.06|794
1760011800000|2025-10-09 12:10:00|4043.03|4042.73|4040.87|4040.57|4043.41|4043.11|4040.09|4039.79|1001
1760012100000|2025-10-09 12:15:00|4040.85|4040.55|4040.57|4040.27|4043.57|4043.07|4040.46|4040.16|909
1760012400000|2025-10-09 12:20:00|4040.49|4040.19|4039.13|4038.63|4040.9|4040.6|4037.52|4037.22|1382
1760012700000|2025-10-09 12:25:00|4039.14|4038.64|4041.48|4040.98|4043.07|4042.57|4038.49|4038.19|987
1760013000000|2025-10-09 12:30:00|4041.51|4041.01|4041.97|4041.47|4043.15|4042.65|4040.08|4039.58|862
1760013300000|2025-10-09 12:35:00|4041.92|4041.42|4041.28|4040.78|4043.86|4043.45|4040.91|4040.61|1111
1760013600000|2025-10-09 12:40:00|4041.48|4040.98|4045.68|4045.38|4045.77|4045.47|4040.78|4040.28|1155
1760013900000|2025-10-09 12:45:00|4045.67|4045.37|4043.55|4043.05|4048.37|4047.87|4043.23|4042.83|1595
1760014200000|2025-10-09 12:50:00|4043.57|4043.07|4050.61|4050.11|4050.64|4050.14|4041.95|4041.65|1800
1760014500000|2025-10-09 12:55:00|4050.63|4050.13|4054.03|4053.53|4054.24|4053.74|4049.01|4048.59|2182
1760014800000|2025-10-09 13:00:00|4054.09|4053.59|4054.31|4054.01|4055.81|4055.42|4051.04|4050.54|2418
1760015100000|2025-10-09 13:05:00|4054.33|4054.03|4054.05|4053.75|4057.74|4057.34|4053.18|4052.8|2290
1760015400000|2025-10-09 13:10:00|4054.02|4053.72|4056.34|4055.84|4058.21|4057.91|4054.02|4053.66|2210
1760015700000|2025-10-09 13:15:00|4056.24|4055.74|4053.05|4052.75|4056.52|4056.22|4048.9|4048.6|2091
1760016000000|2025-10-09 13:20:00|4053.13|4052.83|4057.35|4056.85|4057.5|4057|4050.47|4049.97|1814
1760016300000|2025-10-09 13:25:00|4057.33|4056.83|4056.08|4055.58|4058.5|4058|4055.38|4054.88|1571
1760016600000|2025-10-09 13:30:00|4056.17|4055.67|4048.47|4047.97|4057.09|4056.78|4046.56|4046.26|2461
1760016900000|2025-10-09 13:35:00|4048.32|4047.82|4044.02|4043.52|4050.54|4050.04|4042.57|4042.07|2458
1760017200000|2025-10-09 13:40:00|4044.08|4043.58|4031.2|4030.9|4044.24|4043.74|4031.16|4030.86|2804
1760017500000|2025-10-09 13:45:00|4031.22|4030.92|4028.07|4027.57|4035.16|4034.86|4019.31|4018.81|3177
1760017800000|2025-10-09 13:50:00|4027.79|4027.29|4022.16|4021.66|4030.37|4030.07|4021.17|4020.67|2834
1760018100000|2025-10-09 13:55:00|4022.43|4021.93|4017.4|4016.9|4027.84|4027.34|4017.09|4016.59|2886
1760018400000|2025-10-09 14:00:00|4017.35|4016.85|4023.1|4022.8|4026.55|4024.69|4012.67|4011.58|2947
1760018700000|2025-10-09 14:05:00|4023.14|4022.84|4027.2|4026.7|4029.47|4028.97|4020.1|4019.33|2760
1760019000000|2025-10-09 14:10:00|4027.21|4026.71|4024.27|4023.77|4027.68|4027.18|4020.29|4019.92|2346
1760019300000|2025-10-09 14:15:00|4024.29|4023.79|4022.97|4022.47|4029.54|4029.1|4022.42|4022.12|2382
1760019600000|2025-10-09 14:20:00|4023.25|4022.75|4010.72|4010.22|4023.31|4022.81|4008.37|4007.87|2725
1760019900000|2025-10-09 14:25:00|4010.52|4010.02|4007.14|4006.84|4017.16|4016.66|4006.78|4006.48|2596
1760020200000|2025-10-09 14:30:00|4006.94|4006.64|4006.34|4005.84|4013.84|4013.34|4003.99|4003.62|2894
1760020500000|2025-10-09 14:35:00|4006.23|4005.73|4014.24|4013.74|4015.87|4015.37|4004.56|4004.06|2809
1760020800000|2025-10-09 14:40:00|4014.19|4013.69|4012.39|4011.89|4016.22|4015.72|4008.76|4008.46|2346
1760021100000|2025-10-09 14:45:00|4012.53|4012.03|4020.87|4020.37|4020.87|4020.37|4007.73|4007.43|2467
1760021400000|2025-10-09 14:50:00|4020.62|4020.12|4026.55|4026.05|4028.96|4028.46|4020.45|4019.95|2479
1760021700000|2025-10-09 14:55:00|4026.43|4025.93|4024.22|4023.72|4028.25|4027.75|4023.69|4023.19|2083
1760022000000|2025-10-09 15:00:00|4023.77|4023.47|4023.6|4023.1|4025.3|4024.8|4020.08|4019.58|1991
1760022300000|2025-10-09 15:05:00|4023.55|4023.05|4023.16|4022.66|4024.86|4024.36|4018.37|4017.91|1938
1760022600000|2025-10-09 15:10:00|4023.23|4022.73|4025.63|4025.33|4027.71|4027.21|4023.03|4022.53|1677
1760022900000|2025-10-09 15:15:00|4025.62|4025.32|4028.3|4027.8|4028.81|4028.51|4024.45|4023.95|1787
1760023200000|2025-10-09 15:20:00|4028.46|4027.96|4021.77|4021.47|4028.89|4028.39|4018.92|4018.42|2019
1760023500000|2025-10-09 15:25:00|4021.72|4021.42|4016.44|4016.14|4023.24|4022.74|4016.25|4015.83|1775
1760023800000|2025-10-09 15:30:00|4016.48|4016.18|4012.27|4011.97|4018.53|4018.23|4012.22|4011.92|2478
1760024100000|2025-10-09 15:35:00|4012.42|4012.12|4009.62|4009.32|4012.66|4012.36|4007.74|4007.36|2311
1760024400000|2025-10-09 15:40:00|4009.79|4009.49|4008.77|4008.27|4013.19|4012.89|4006.67|4006.37|2316
1760024700000|2025-10-09 15:45:00|4008.75|4008.25|4014.58|4014.08|4015.18|4014.7|4008.34|4007.84|2282
1760025000000|2025-10-09 15:50:00|4014.63|4014.13|4015.45|4014.95|4017.01|4016.51|4012.36|4012.06|1653
1760025300000|2025-10-09 15:55:00|4015.52|4015.02|4014.69|4014.39|4017.91|4017.52|4013.76|4013.33|1777
1760025600000|2025-10-09 16:00:00|4014.5|4014.2|4018.81|4018.51|4020.48|4019.98|4014.07|4013.77|1605
1760025900000|2025-10-09 16:05:00|4018.87|4018.57|4021.68|4021.18|4022.35|4021.86|4017.69|4017.22|1307
1760026200000|2025-10-09 16:10:00|4021.69|4021.19|4016.94|4016.44|4021.99|4021.49|4015.93|4015.63|1711
1760026500000|2025-10-09 16:15:00|4017.02|4016.52|4016.39|4016.09|4018.33|4017.83|4014.75|4014.35|1695
1760026800000|2025-10-09 16:20:00|4016.6|4016.1|4010.7|4010.4|4017.57|4017.07|4010.33|4010.03|1591
1760027100000|2025-10-09 16:25:00|4010.74|4010.44|4012.33|4012.03|4015.24|4014.74|4010.31|4010.01|1608
1760027400000|2025-10-09 16:30:00|4011.84|4011.54|3998.71|3998.21|4013.07|4012.57|3997.98|3997.48|2000
1760027700000|2025-10-09 16:35:00|3998.6|3998.1|3987.08|3986.58|4002.25|4001.75|3986.24|3985.86|3103
1760028000000|2025-10-09 16:40:00|3987.09|3986.59|3987.18|3986.68|3990.07|3989.75|3976.6|3976.1|3106
1760028300000|2025-10-09 16:45:00|3987.22|3986.72|3984.19|3983.89|3987.3|3986.8|3977.17|3976.67|2710
1760028600000|2025-10-09 16:50:00|3984.31|3984.01|3970.51|3970.01|3985.07|3984.77|3969.82|3969.32|2544
1760028900000|2025-10-09 16:55:00|3970.36|3969.86|3968.71|3968.41|3973.25|3972.71|3963.84|3963.34|2908
1760029200000|2025-10-09 17:00:00|3969.36|3969.06|3970.87|3970.37|3974.84|3974.34|3968.78|3968.48|2249
1760029500000|2025-10-09 17:05:00|3970.91|3970.41|3967.89|3967.39|3971.14|3970.64|3960.94|3960.44|2572
1760029800000|2025-10-09 17:10:00|3967.94|3967.44|3952.79|3952.29|3969.8|3969.3|3951.26|3950.96|2676
1760030100000|2025-10-09 17:15:00|3952.75|3952.25|3964.05|3963.55|3964.78|3964.28|3944.5|3943.8|3055
1760030400000|2025-10-09 17:20:00|3964.11|3963.61|3956.6|3956.1|3967.78|3967.48|3956.54|3956.04|2368
1760030700000|2025-10-09 17:25:00|3956.53|3956.03|3959.47|3958.97|3961.21|3960.84|3955.21|3954.25|2248
1760031000000|2025-10-09 17:30:00|3960.07|3959.57|3960.05|3959.55|3963.96|3963.56|3956.03|3955.73|1833
1760031300000|2025-10-09 17:35:00|3959.85|3959.35|3958.72|3958.22|3962.63|3962.13|3956.33|3955.83|1320
1760031600000|2025-10-09 17:40:00|3958.5|3958|3957.08|3956.58|3961.61|3961.11|3956.02|3955.72|1503
1760031900000|2025-10-09 17:45:00|3957.14|3956.64|3952.52|3952.02|3957.6|3957.1|3950.97|3950.47|1813
1760032200000|2025-10-09 17:50:00|3952.5|3952|3955.48|3954.98|3960.65|3960.15|3952.5|3952|1743
1760032500000|2025-10-09 17:55:00|3955.38|3954.88|3950.8|3950.3|3955.56|3955.06|3944.99|3944.2|1852
1760032800000|2025-10-09 18:00:00|3950.45|3949.95|3953.42|3952.92|3954.76|3954.26|3950.04|3949.54|1436
1760033100000|2025-10-09 18:05:00|3953.41|3952.91|3959.52|3959.02|3959.97|3959.47|3953.25|3952.75|1658
1760033400000|2025-10-09 18:10:00|3959.59|3959.09|3962.12|3961.62|3965.63|3965.13|3957.87|3957.37|1731
1760033700000|2025-10-09 18:15:00|3962.1|3961.6|3968.24|3967.94|3969.2|3968.9|3961.59|3961.25|1812
1760034000000|2025-10-09 18:20:00|3968.14|3967.84|3962.15|3961.65|3968.22|3967.92|3962.01|3961.51|1526
1760034300000|2025-10-09 18:25:00|3961.98|3961.48|3963.68|3963.18|3964.13|3963.63|3960.57|3960.1|1356
1760034600000|2025-10-09 18:30:00|3963.7|3963.2|3959.81|3959.51|3964.23|3963.73|3959.48|3959.06|1218
1760034900000|2025-10-09 18:35:00|3959.86|3959.56|3961.33|3960.83|3961.69|3961.33|3958.7|3958.2|1154
1760035200000|2025-10-09 18:40:00|3961.22|3960.72|3957.99|3957.69|3962.42|3961.92|3955.97|3955.67|1279
1760035500000|2025-10-09 18:45:00|3957.97|3957.67|3959.47|3959.17|3961.87|3961.37|3957.83|3957.53|1069
1760035800000|2025-10-09 18:50:00|3959.46|3959.16|3957.12|3956.82|3960.39|3959.89|3956.87|3956.51|1104
1760036100000|2025-10-09 18:55:00|3957.1|3956.8|3957.89|3957.39|3959.09|3958.72|3956.39|3955.9|1024
1760036400000|2025-10-09 19:00:00|3958.09|3957.59|3960.67|3960.17|3960.72|3960.28|3955.26|3954.92|1244
1760036700000|2025-10-09 19:05:00|3960.68|3960.18|3966.37|3965.87|3966.45|3965.95|3960.63|3960.18|1381
1760037000000|2025-10-09 19:10:00|3966.08|3965.58|3972.02|3971.72|3974.81|3974.51|3964.62|3964.12|1508
1760037300000|2025-10-09 19:15:00|3972.14|3971.84|3972.56|3972.06|3973.43|3973.13|3969.64|3969.14|1561
1760037600000|2025-10-09 19:20:00|3972.52|3972.02|3974.45|3973.95|3975.72|3975.28|3971.54|3971.04|1336
1760037900000|2025-10-09 19:25:00|3974.47|3973.97|3978.09|3977.59|3978.48|3978.09|3974.01|3973.53|1319
1760038200000|2025-10-09 19:30:00|3978.23|3977.73|3979.3|3979|3980.84|3980.34|3978.17|3977.67|1299
1760038500000|2025-10-09 19:35:00|3979.41|3979.11|3982.04|3981.74|3982.24|3981.94|3977.8|3977.44|1200
1760038800000|2025-10-09 19:40:00|3982.06|3981.76|3979.11|3978.81|3982.52|3982.04|3976.73|3976.43|1373
1760039100000|2025-10-09 19:45:00|3979.25|3978.95|3978.65|3978.35|3982.01|3981.59|3977.86|3977.4|1200
1760039400000|2025-10-09 19:50:00|3978.91|3978.61|3975.71|3975.21|3980.28|3979.98|3973.86|3973.47|1440
1760039700000|2025-10-09 19:55:00|3975.8|3975.3|3973.38|3973.08|3976.57|3976.23|3972.17|3971.84|1353
1760040000000|2025-10-09 20:00:00|3973.48|3973.18|3977.4|3977.1|3977.57|3977.1|3973.42|3973.12|800
1760040300000|2025-10-09 20:05:00|3977.41|3977.11|3978.36|3977.86|3979.44|3978.94|3976.65|3976.31|527
1760040600000|2025-10-09 20:10:00|3978.34|3977.84|3978.9|3978.4|3979|3978.5|3976.75|3976.41|430
1760040900000|2025-10-09 20:15:00|3978.92|3978.42|3974.91|3974.41|3979.33|3978.83|3973.96|3973.66|421
1760041200000|2025-10-09 20:20:00|3974.96|3974.46|3977.13|3976.63|3977.68|3977.18|3973.78|3973.48|604
1760041500000|2025-10-09 20:25:00|3977.03|3976.53|3976.62|3976.12|3977.53|3977.04|3976.26|3975.83|428
1760041800000|2025-10-09 20:30:00|3976.66|3976.16|3976.98|3976.68|3977.38|3977.07|3975.15|3974.85|470
1760042100000|2025-10-09 20:35:00|3977.02|3976.72|3976.08|3975.58|3977.96|3977.51|3975.91|3975.57|498
1760042400000|2025-10-09 20:40:00|3976.09|3975.59|3974.94|3974.64|3976.45|3975.98|3973.23|3972.77|458
1760042700000|2025-10-09 20:45:00|3974.96|3974.66|3976.58|3976.08|3977.18|3976.84|3974.78|3974.48|314
1760043000000|2025-10-09 20:50:00|3976.95|3976.45|3976.6|3976.1|3977.12|3976.62|3973.36|3973.06|395
1760043300000|2025-10-09 20:55:00|3976.32|3976.02|3977.12|3976.62|3977.22|3976.92|3975.19|3974.85|372
1760047200000|2025-10-09 22:00:00|3980.35|3979.85|3978.1|3977.6|3981.9|3981.4|3976.61|3976.11|394
1760047500000|2025-10-09 22:05:00|3978.09|3977.59|3975.82|3975.32|3978.15|3977.65|3973.64|3973.14|447
1760047800000|2025-10-09 22:10:00|3975.78|3975.28|3969.14|3968.64|3975.8|3975.3|3958.98|3958.68|1170
1760048100000|2025-10-09 22:15:00|3969.24|3968.74|3974.56|3974.06|3974.6|3974.1|3969.08|3968.58|489
1760048400000|2025-10-09 22:20:00|3974.22|3973.72|3980.46|3979.96|3981.14|3980.64|3973.68|3973.18|550
1760048700000|2025-10-09 22:25:00|3980.51|3980.01|3973.09|3972.59|3981.19|3980.69|3970.85|3969.23|678
1760049000000|2025-10-09 22:30:00|3973.11|3972.61|3973.27|3972.77|3975.02|3974.52|3971.55|3971.05|400
1760049300000|2025-10-09 22:35:00|3973.22|3972.72|3974.83|3974.33|3977.11|3976.61|3972.38|3971.88|333
1760049600000|2025-10-09 22:40:00|3974.98|3974.48|3975.6|3975.1|3976.06|3975.56|3973.92|3973.42|250
1760049900000|2025-10-09 22:45:00|3975.52|3975.02|3977.25|3976.75|3977.25|3976.82|3974.79|3974.29|319
1760050200000|2025-10-09 22:50:00|3977.5|3977|3975.29|3974.79|3977.92|3977.42|3974.1|3973.6|294
1760050500000|2025-10-09 22:55:00|3975.22|3974.72|3975.6|3975.1|3975.67|3975.17|3974.89|3974.39|159
1760050800000|2025-10-09 23:00:00|3975.65|3975.15|3976.1|3975.6|3978.78|3978.28|3975.65|3975.15|494
1760051100000|2025-10-09 23:05:00|3976.11|3975.61|3975.17|3974.67|3977.84|3977.34|3975.15|3974.65|369
1760051400000|2025-10-09 23:10:00|3975.13|3974.63|3975.67|3975.17|3976.56|3976.06|3974.59|3974.09|200
1760051700000|2025-10-09 23:15:00|3975.66|3975.16|3977.43|3976.93|3977.54|3977.04|3975.42|3974.92|213
1760052000000|2025-10-09 23:20:00|3977.64|3977.14|3982.66|3982.16|3982.82|3982.32|3976.93|3976.43|538
1760052300000|2025-10-09 23:25:00|3982.55|3982.25|3983.68|3983.18|3986.25|3985.88|3982.08|3981.58|766
1760052600000|2025-10-09 23:30:00|3983.55|3983.05|3982.46|3981.96|3983.97|3983.47|3979.44|3978.94|548
1760052900000|2025-10-09 23:35:00|3982.51|3982.01|3987.48|3986.98|3988.35|3987.85|3982.09|3981.59|765
1760053200000|2025-10-09 23:40:00|3987.55|3987.05|3988.64|3988.14|3989.13|3988.63|3986.3|3985.8|689
1760053500000|2025-10-09 23:45:00|3988.82|3988.32|3986.44|3985.94|3988.82|3988.32|3985.58|3985.18|778
1760053800000|2025-10-09 23:50:00|3986.45|3985.95|3988.48|3987.98|3991.49|3990.99|3986.3|3985.8|785
1760054100000|2025-10-09 23:55:00|3988.51|3988.01|3990.37|3989.87|3990.87|3990.37|3988.03|3987.53|530
1760054400000|2025-10-10 00:00:00|3990.03|3989.53|3987.7|3987.2|3991.08|3990.58|3987.09|3986.59|813
1760054700000|2025-10-10 00:05:00|3987.65|3987.15|3989.41|3988.91|3990.48|3990.18|3985.94|3985.6|797
1760055000000|2025-10-10 00:10:00|3989.46|3988.96|3990.68|3990.18|3992.69|3992.19|3988.82|3988.32|892
1760055300000|2025-10-10 00:15:00|3991.13|3990.63|3991.89|3991.39|3993.47|3992.97|3988.99|3988.49|798
1760055600000|2025-10-10 00:20:00|3991.99|3991.49|3991.72|3991.22|3993.68|3993.18|3990.56|3990.06|709
1760055900000|2025-10-10 00:25:00|3991.6|3991.1|3992.06|3991.56|3992.88|3992.42|3990.62|3990.12|628
1760056200000|2025-10-10 00:30:00|3992.07|3991.57|3991.02|3990.52|3992.9|3992.4|3988.1|3987.64|736
1760056500000|2025-10-10 00:35:00|3990.97|3990.47|3992.58|3992.08|3992.91|3992.41|3988.84|3988.34|645
1760056800000|2025-10-10 00:40:00|3992.5|3992|3993.09|3992.59|3993.58|3993.08|3990.93|3990.43|494
1760057100000|2025-10-10 00:45:00|3993.11|3992.61|3994.21|3993.71|3994.94|3994.44|3991.83|3991.33|439
1760057400000|2025-10-10 00:50:00|3994.16|3993.66|3992.54|3992.04|3994.19|3993.69|3989.84|3989.34|698
1760057700000|2025-10-10 00:55:00|3992.59|3992.09|3991.63|3991.13|3992.84|3992.34|3990.49|3989.99|680
1760058000000|2025-10-10 01:00:00|3991.62|3991.12|3988.49|3987.99|3992.54|3992.04|3986.91|3986.41|1640
1760058300000|2025-10-10 01:05:00|3988.65|3988.15|3984.42|3983.92|3992.74|3992.24|3984.11|3983.61|1255
1760058600000|2025-10-10 01:10:00|3984.4|3983.9|3985.35|3984.85|3989.57|3989.27|3984.4|3983.9|926
1760058900000|2025-10-10 01:15:00|3985.3|3984.8|3979.16|3978.66|3985.4|3984.9|3978.28|3977.78|1492
1760059200000|2025-10-10 01:20:00|3979.09|3978.59|3977.69|3977.19|3980.22|3979.72|3975.58|3975.08|1223
1760059500000|2025-10-10 01:25:00|3977.67|3977.17|3982.12|3981.62|3984.1|3983.6|3977.67|3977.17|1264
1760059800000|2025-10-10 01:30:00|3982.13|3981.63|3976.72|3976.42|3982.32|3981.82|3976.37|3975.87|979
1760060100000|2025-10-10 01:35:00|3976.75|3976.45|3972.68|3972.18|3979.33|3978.83|3972.26|3971.76|1300
1760060400000|2025-10-10 01:40:00|3972.66|3972.16|3975|3974.5|3975.05|3974.56|3970.32|3969.82|1386
1760060700000|2025-10-10 01:45:00|3974.99|3974.49|3978.92|3978.42|3981.05|3980.55|3974.99|3974.49|1426
1760061000000|2025-10-10 01:50:00|3978.87|3978.37|3979.46|3978.96|3981.38|3980.88|3977.44|3976.94|851
1760061300000|2025-10-10 01:55:00|3979.55|3979.05|3973.64|3973.14|3981.72|3981.22|3972.75|3972.25|994
1760061600000|2025-10-10 02:00:00|3973.66|3973.16|3980.14|3979.64|3980.85|3980.35|3973.66|3973.16|1123
1760061900000|2025-10-10 02:05:00|3980.03|3979.53|3978.99|3978.49|3980.48|3980.11|3977.57|3977.07|805
1760062200000|2025-10-10 02:10:00|3978.89|3978.39|3982.53|3982.03|3982.58|3982.08|3978.24|3977.74|816
1760062500000|2025-10-10 02:15:00|3982.63|3982.13|3983.3|3982.8|3983.73|3983.3|3981.88|3981.41|634
1760062800000|2025-10-10 02:20:00|3983.31|3982.81|3984.95|3984.45|3986.2|3985.7|3981.92|3981.62|633
1760063100000|2025-10-10 02:25:00|3984.99|3984.49|3984.66|3984.16|3985.81|3985.31|3984.04|3983.54|500
1760063400000|2025-10-10 02:30:00|3984.67|3984.17|3986.24|3985.74|3986.24|3985.82|3983.21|3982.71|692
1760063700000|2025-10-10 02:35:00|3986.33|3985.83|3985.95|3985.45|3987.26|3986.76|3983.91|3983.41|675
1760064000000|2025-10-10 02:40:00|3985.9|3985.4|3982.87|3982.57|3986.47|3985.97|3981.96|3981.46|624
1760064300000|2025-10-10 02:45:00|3982.94|3982.64|3984.3|3983.8|3985.18|3984.68|3982.92|3982.42|605
1760064600000|2025-10-10 02:50:00|3984.35|3983.85|3981.12|3980.62|3984.98|3984.52|3979.93|3979.43|902
1760064900000|2025-10-10 02:55:00|3981.13|3980.63|3979.13|3978.63|3981.72|3981.22|3977.21|3976.71|1032
1760065200000|2025-10-10 03:00:00|3979.08|3978.58|3974.96|3974.46|3979.85|3979.35|3973.88|3973.58|1199
1760065500000|2025-10-10 03:05:00|3974.98|3974.48|3975.47|3974.97|3977.1|3976.6|3973.22|3972.72|1062
1760065800000|2025-10-10 03:10:00|3975.45|3974.95|3971.71|3971.21|3975.94|3975.44|3970.83|3970.33|881
1760066100000|2025-10-10 03:15:00|3971.75|3971.25|3973.7|3973.2|3974.72|3974.22|3969.88|3969.38|1004
1760066400000|2025-10-10 03:20:00|3973.68|3973.18|3969.78|3969.28|3974.83|3974.33|3969.67|3969.17|806
1760066700000|2025-10-10 03:25:00|3969.83|3969.33|3970.95|3970.45|3971.12|3970.62|3962.07|3961.57|1290
1760067000000|2025-10-10 03:30:00|3970.81|3970.31|3972.66|3972.16|3974.42|3973.92|3970.81|3970.31|929
1760067300000|2025-10-10 03:35:00|3972.77|3972.27|3970.14|3969.64|3973.93|3973.43|3968.8|3968.3|1199
1760067600000|2025-10-10 03:40:00|3970.13|3969.63|3964.92|3964.42|3970.13|3969.63|3963.91|3963.41|1036
1760067900000|2025-10-10 03:45:00|3964.87|3964.37|3964.91|3964.41|3966.36|3965.86|3961.07|3960.57|1130
1760068200000|2025-10-10 03:50:00|3964.66|3964.16|3965.16|3964.66|3966.57|3966.07|3963.32|3962.82|598
1760068500000|2025-10-10 03:55:00|3965.21|3964.71|3962.08|3961.58|3967.55|3967.05|3961.88|3961.38|569
1760068800000|2025-10-10 04:00:00|3962.13|3961.63|3963.34|3962.84|3965.11|3964.61|3961.27|3960.77|561
1760069100000|2025-10-10 04:05:00|3963.15|3962.65|3955.16|3954.66|3963.15|3962.65|3954.57|3954.07|1224
1760069400000|2025-10-10 04:10:00|3955.14|3954.64|3948.3|3947.8|3958.05|3957.55|3947.1|3946.6|1324
1760069700000|2025-10-10 04:15:00|3948.35|3947.85|3956.16|3955.66|3956.72|3956.22|3948.35|3947.85|1366
1760070000000|2025-10-10 04:20:00|3956.17|3955.67|3955.52|3955.02|3958.39|3957.89|3955.07|3954.57|826
1760070300000|2025-10-10 04:25:00|3955.53|3955.03|3959.45|3958.95|3959.53|3959.03|3955.53|3955.03|605
1760070600000|2025-10-10 04:30:00|3959.52|3959.02|3959.97|3959.47|3962.65|3962.15|3957.89|3957.39|870
1760070900000|2025-10-10 04:35:00|3959.9|3959.4|3962.04|3961.54|3962.67|3962.17|3958.75|3958.25|724
1760071200000|2025-10-10 04:40:00|3961.92|3961.42|3964.05|3963.55|3964.48|3963.98|3961.83|3961.33|801
1760071500000|2025-10-10 04:45:00|3964.06|3963.56|3966.62|3966.12|3966.65|3966.15|3962.94|3962.48|913
1760071800000|2025-10-10 04:50:00|3966.59|3966.09|3966.16|3965.66|3967.07|3966.57|3965.21|3964.74|583
1760072100000|2025-10-10 04:55:00|3966.37|3965.87|3966.73|3966.23|3967.32|3966.87|3964.87|3964.37|756
1760072400000|2025-10-10 05:00:00|3966.71|3966.21|3968.31|3967.81|3970.36|3969.89|3966.6|3966.1|1083
1760072700000|2025-10-10 05:05:00|3968.32|3967.82|3971.91|3971.41|3972.5|3972|3968.15|3967.65|984
1760073000000|2025-10-10 05:10:00|3971.98|3971.48|3972.81|3972.31|3973.32|3972.82|3969.82|3969.32|962
1760073300000|2025-10-10 05:15:00|3972.8|3972.3|3975.85|3975.35|3976.95|3976.45|3972.47|3971.97|1045
1760073600000|2025-10-10 05:20:00|3975.91|3975.41|3975.18|3974.68|3978.2|3977.7|3975.18|3974.68|946
1760073900000|2025-10-10 05:25:00|3975.16|3974.66|3972.98|3972.48|3976.77|3976.27|3972.71|3972.21|959
1760074200000|2025-10-10 05:30:00|3972.94|3972.44|3972.13|3971.63|3974.78|3974.28|3971.25|3970.75|1231
1760074500000|2025-10-10 05:35:00|3972.05|3971.55|3968.11|3967.61|3972.2|3971.7|3965.93|3965.43|1544
1760074800000|2025-10-10 05:40:00|3968.15|3967.65|3975.15|3974.65|3975.42|3974.92|3967.82|3967.32|1085
1760075100000|2025-10-10 05:45:00|3975.16|3974.66|3973.74|3973.24|3977.42|3976.92|3973.22|3972.72|1116
1760075400000|2025-10-10 05:50:00|3973.68|3973.18|3973.45|3972.95|3975.94|3975.44|3972.63|3972.13|898
1760075700000|2025-10-10 05:55:00|3973.34|3972.84|3974.94|3974.64|3975.25|3974.75|3971.52|3971.02|879
1760076000000|2025-10-10 06:00:00|3975.08|3974.78|3970.88|3970.38|3976.18|3975.84|3968.91|3968.41|1326
1760076300000|2025-10-10 06:05:00|3970.85|3970.35|3969.74|3969.24|3972.55|3972.18|3968.82|3968.32|1059
1760076600000|2025-10-10 06:10:00|3969.78|3969.28|3971.57|3971.07|3972.32|3971.92|3967.7|3967.2|1016
1760076900000|2025-10-10 06:15:00|3971.38|3970.88|3971.18|3970.88|3972.17|3971.67|3968.26|3967.91|1099
1760077200000|2025-10-10 06:20:00|3971.21|3970.91|3972.29|3971.99|3973.46|3972.96|3970.78|3970.28|871
1760077500000|2025-10-10 06:25:00|3972.27|3971.97|3972.05|3971.55|3973.96|3973.46|3971.14|3970.64|697
1760077800000|2025-10-10 06:30:00|3972.1|3971.6|3972.9|3972.4|3973.49|3972.99|3971.17|3970.74|818
1760078100000|2025-10-10 06:35:00|3972.95|3972.45|3972.62|3972.12|3976.58|3976.08|3968.46|3968.16|1499
1760078400000|2025-10-10 06:40:00|3972.39|3972.09|3972.58|3972.08|3974.42|3973.92|3968.92|3968.56|1185
1760078700000|2025-10-10 06:45:00|3972.56|3972.06|3970.19|3969.69|3973.78|3973.28|3969.14|3968.73|1052
1760079000000|2025-10-10 06:50:00|3970.21|3969.71|3967.08|3966.58|3970.89|3970.39|3962.86|3962.36|1361
1760079300000|2025-10-10 06:55:00|3967.1|3966.6|3968.46|3968.16|3970.56|3970.06|3963.89|3963.45|1275
1760079600000|2025-10-10 07:00:00|3968.51|3968.21|3960.79|3960.29|3968.77|3968.28|3960.64|3960.17|1671
1760079900000|2025-10-10 07:05:00|3960.75|3960.25|3955.14|3954.64|3962.97|3962.53|3952.77|3952.45|1840
1760080200000|2025-10-10 07:10:00|3955.17|3954.67|3959.02|3958.52|3959.57|3959.07|3953.52|3953.02|1637
1760080500000|2025-10-10 07:15:00|3959.06|3958.56|3962.75|3962.45|3962.75|3962.45|3957.82|3957.52|1296
1760080800000|2025-10-10 07:20:00|3962.71|3962.41|3963.61|3963.11|3966.61|3966.26|3962.23|3961.73|1601
1760081100000|2025-10-10 07:25:00|3963.66|3963.16|3965.33|3964.83|3966.68|3966.18|3960.76|3960.26|1402
1760081400000|2025-10-10 07:30:00|3965.47|3964.97|3962.89|3962.39|3967.28|3966.89|3962.69|3962.19|1233
1760081700000|2025-10-10 07:35:00|3963.14|3962.64|3965.65|3965.15|3966.77|3966.28|3962.88|3962.38|1086
1760082000000|2025-10-10 07:40:00|3965.64|3965.14|3964.99|3964.49|3966.57|3966.07|3962.77|3962.38|1015
1760082300000|2025-10-10 07:45:00|3964.87|3964.37|3968.6|3968.1|3969.12|3968.62|3964.41|3963.91|1199
1760082600000|2025-10-10 07:50:00|3968.61|3968.11|3973.43|3972.93|3973.49|3972.99|3967.7|3967.2|1160
1760082900000|2025-10-10 07:55:00|3973.44|3972.94|3972.35|3971.85|3976.73|3976.23|3972.2|3971.7|1400
1760083200000|2025-10-10 08:00:00|3972.32|3971.82|3978.29|3977.79|3979.79|3979.29|3970.29|3969.86|1393
1760083500000|2025-10-10 08:05:00|3978.32|3977.82|3985.96|3985.46|3985.98|3985.48|3978.03|3977.63|1725
1760083800000|2025-10-10 08:10:00|3985.98|3985.48|3988.42|3987.92|3988.59|3988.09|3984.09|3983.59|1498
1760084100000|2025-10-10 08:15:00|3988.45|3987.95|3987.26|3986.76|3989.34|3988.84|3985.75|3985.25|1469
1760084400000|2025-10-10 08:20:00|3987.33|3986.83|3986.2|3985.7|3988.36|3987.86|3986.13|3985.63|1064
1760084700000|2025-10-10 08:25:00|3986.17|3985.67|3986.94|3986.44|3987.68|3987.18|3985.91|3985.41|1268
1760085000000|2025-10-10 08:30:00|3986.96|3986.46|3987.98|3987.48|3988.91|3988.41|3985.37|3985.07|995
1760085300000|2025-10-10 08:35:00|3987.82|3987.32|3987.63|3987.13|3988.13|3987.71|3986.13|3985.63|760
1760085600000|2025-10-10 08:40:00|3987.68|3987.18|3990.79|3990.29|3990.95|3990.45|3985.95|3985.45|978
1760085900000|2025-10-10 08:45:00|3990.73|3990.23|3993.19|3992.69|3995.14|3994.64|3990.61|3990.11|1453
1760086200000|2025-10-10 08:50:00|3993.18|3992.68|3991.34|3990.84|3993.18|3992.68|3990.32|3989.82|1251
1760086500000|2025-10-10 08:55:00|3991.31|3990.81|3992.25|3991.75|3993.76|3993.26|3991.15|3990.71|1203
1760086800000|2025-10-10 09:00:00|3992.18|3991.68|3992.8|3992.3|3995.28|3994.93|3991.63|3991.13|1135
1760087100000|2025-10-10 09:05:00|3992.75|3992.25|3997.3|3997|3997.51|3997.15|3990.45|3989.96|1487
1760087400000|2025-10-10 09:10:00|3997.25|3996.95|4001.04|4000.54|4002.2|4001.7|3996.4|3996.04|1545
1760087700000|2025-10-10 09:15:00|4001.02|4000.52|3992.76|3992.26|4001.34|4000.84|3991.72|3991.35|1689
1760088000000|2025-10-10 09:20:00|3992.92|3992.42|3996.27|3995.77|3996.27|3995.77|3990.93|3990.43|1506
1760088300000|2025-10-10 09:25:00|3996.36|3995.86|3996.69|3996.39|3997.36|3997.06|3992.72|3992.22|1228
1760088600000|2025-10-10 09:30:00|3996.71|3996.41|3997.96|3997.46|3998.46|3997.96|3994.77|3994.27|1313
1760088900000|2025-10-10 09:35:00|3997.84|3997.34|3998.13|3997.83|3999.81|3999.51|3996.76|3996.26|1036
1760089200000|2025-10-10 09:40:00|3998.19|3997.89|4002.64|4002.14|4004.13|4003.63|3997.65|3997.15|1400
1760089500000|2025-10-10 09:45:00|4002.7|4002.2|4003.52|4003.02|4006.75|4006.25|4001.97|4001.47|1699
1760089800000|2025-10-10 09:50:00|4003.73|4003.23|3998.69|3998.19|4004.09|4003.59|3997.89|3997.39|1477
1760090100000|2025-10-10 09:55:00|3998.71|3998.21|3996.02|3995.72|4000.13|3999.64|3995.68|3995.31|1580
1760090400000|2025-10-10 10:00:00|3995.89|3995.59|3995.3|3994.8|3997.9|3997.4|3992.85|3992.55|1861
1760090700000|2025-10-10 10:05:00|3995.38|3994.88|3994.39|3993.89|3996.9|3996.58|3993.82|3993.5|1315
1760091000000|2025-10-10 10:10:00|3994.4|3993.9|3993.46|3992.96|3996.7|3996.2|3991.71|3991.21|1409
1760091300000|2025-10-10 10:15:00|3993.49|3992.99|3993.66|3993.16|3994.28|3993.78|3990.98|3990.48|939
1760091600000|2025-10-10 10:20:00|3993.59|3993.09|3996.27|3995.77|3996.64|3996.15|3992.43|3992.13|888
1760091900000|2025-10-10 10:25:00|3996.25|3995.75|3999.05|3998.75|3999.36|3998.86|3994.95|3994.62|873
1760092200000|2025-10-10 10:30:00|3999|3998.7|3998.39|3997.89|4000.37|3999.87|3997.1|3996.6|976
1760092500000|2025-10-10 10:35:00|3998.37|3997.87|3999.26|3998.76|4000.07|3999.57|3997.84|3997.34|809
1760092800000|2025-10-10 10:40:00|3999.19|3998.69|3998.28|3997.78|4000.4|3999.91|3998.12|3997.62|751
1760093100000|2025-10-10 10:45:00|3998.31|3997.81|3999.02|3998.72|3999.46|3999.16|3996.38|3995.88|847
1760093400000|2025-10-10 10:50:00|3999.14|3998.84|3994.69|3994.19|4000.44|3999.94|3993.25|3992.78|1190
1760093700000|2025-10-10 10:55:00|3994.73|3994.23|3993.96|3993.46|3997.92|3997.42|3993.81|3993.31|1010
1760094000000|2025-10-10 11:00:00|3994|3993.5|3997.08|3996.58|3997.69|3997.26|3993.6|3993.2|1092
1760094300000|2025-10-10 11:05:00|3997.04|3996.54|3998.59|3998.09|3999.18|3998.68|3996.36|3995.86|776
1760094600000|2025-10-10 11:10:00|3998.57|3998.07|3998.53|3998.03|3999.81|3999.31|3997.31|3996.81|673
1760094900000|2025-10-10 11:15:00|3998.57|3998.27|3998.09|3997.59|4000.3|3999.81|3997.52|3997.22|993
1760095200000|2025-10-10 11:20:00|3998.07|3997.57|3997.44|3997.14|3998.44|3998|3994.7|3994.29|1214
1760095500000|2025-10-10 11:25:00|3997.45|3997.15|3997.22|3996.72|3999.5|3999|3997.16|3996.66|640
1760095800000|2025-10-10 11:30:00|3997.21|3996.71|3992.98|3992.68|3998.68|3998.18|3992.07|3991.77|1277
1760096100000|2025-10-10 11:35:00|3992.97|3992.67|3994.76|3994.26|3996.35|3995.85|3991.54|3991.04|1139
1760096400000|2025-10-10 11:40:00|3994.63|3994.13|3992.74|3992.24|3994.69|3994.24|3991.7|3991.2|1249
1760096700000|2025-10-10 11:45:00|3992.73|3992.23|3994.86|3994.36|3995.47|3994.97|3983.32|3983.02|1973
1760097000000|2025-10-10 11:50:00|3995.25|3994.75|3991.32|3990.82|3995.73|3995.23|3990.58|3990.2|1154
1760097300000|2025-10-10 11:55:00|3991.31|3990.81|3987.6|3987.1|3992.13|3991.63|3985.73|3985.23|1121
1760097600000|2025-10-10 12:00:00|3987.55|3987.05|3988.33|3987.83|3989.96|3989.47|3986.74|3986.24|1230
1760097900000|2025-10-10 12:05:00|3988.32|3987.82|3988.93|3988.63|3990.15|3989.85|3985.25|3984.95|1051
1760098200000|2025-10-10 12:10:00|3988.92|3988.62|3988.38|3988.08|3991.69|3991.37|3985.57|3985.15|1335
1760098500000|2025-10-10 12:15:00|3988.39|3987.89|3993.22|3992.72|3993.68|3993.38|3986.98|3986.68|1160
1760098800000|2025-10-10 12:20:00|3992.04|3991.74|3989.24|3988.74|3992.27|3991.97|3986.57|3986.27|1512
1760099100000|2025-10-10 12:25:00|3988.78|3988.28|3991.62|3991.12|3993.51|3993.01|3988.51|3988.17|1110
1760099400000|2025-10-10 12:30:00|3991.58|3991.08|3986.97|3986.67|3992.23|3991.73|3985.83|3985.52|1387
1760099700000|2025-10-10 12:35:00|3986.94|3986.64|3987.93|3987.43|3988.71|3988.28|3984.59|3984.26|1197
1760100000000|2025-10-10 12:40:00|3987.92|3987.42|3986.61|3986.11|3988.24|3987.75|3985.3|3985|1124
1760100300000|2025-10-10 12:45:00|3986.58|3986.08|3981.94|3981.44|3987.28|3986.78|3980.31|3979.81|1492
1760100600000|2025-10-10 12:50:00|3981.89|3981.39|3988.26|3987.76|3988.28|3987.78|3981.67|3981.37|1293
1760100900000|2025-10-10 12:55:00|3988.17|3987.67|3986.09|3985.59|3989.91|3989.53|3984.86|3984.36|1290
1760101200000|2025-10-10 13:00:00|3986.05|3985.55|3980.86|3980.56|3986.99|3986.49|3979.52|3979.09|1849
1760101500000|2025-10-10 13:05:00|3980.88|3980.58|3988.43|3987.93|3988.79|3988.29|3980.31|3979.81|1713
1760101800000|2025-10-10 13:10:00|3988.48|3987.98|3987.61|3987.31|3989.37|3988.87|3984.78|3984.28|1371
1760102100000|2025-10-10 13:15:00|3987.63|3987.33|3989.54|3989.04|3991.3|3990.8|3986.52|3986.15|1453
1760102400000|2025-10-10 13:20:00|3989.58|3989.08|3992.41|3992.11|3993.01|3992.51|3988.15|3987.71|1558
1760102700000|2025-10-10 13:25:00|3992.52|3992.02|3992.81|3992.51|3994.95|3994.65|3990.2|3989.71|1823
1760103000000|2025-10-10 13:30:00|3992.85|3992.35|3995.33|3995.03|3997.82|3997.35|3988.81|3988.51|2272
1760103300000|2025-10-10 13:35:00|3995.28|3994.98|3994.01|3993.51|3998.72|3998.22|3989.4|3989.05|2278
1760103600000|2025-10-10 13:40:00|3994.02|3993.52|3993.66|3993.36|3997.07|3996.77|3993.18|3992.76|2026
1760103900000|2025-10-10 13:45:00|3993.62|3993.32|3982.64|3982.34|3993.7|3993.4|3981.36|3981.06|2006
1760104200000|2025-10-10 13:50:00|3982.84|3982.54|3981.3|3981|3987.5|3987|3980.37|3980.07|2317
1760104500000|2025-10-10 13:55:00|3981.27|3980.97|3983.45|3978.45|3983.45|3982.95|3975.74|3975.44|2098
1760104800000|2025-10-10 14:00:00|3983.38|3978.38|3974.72|3974.22|3984.05|3980.51|3973.22|3972.72|2661
1760105100000|2025-10-10 14:05:00|3974.66|3974.16|3981.09|3980.59|3981.1|3980.6|3970.85|3970.39|2528
1760105400000|2025-10-10 14:10:00|3981.01|3980.51|3980.81|3980.51|3983.06|3982.56|3976.33|3976.03|2030
1760105700000|2025-10-10 14:15:00|3980.76|3980.46|3984.74|3984.44|3985.44|3985|3977.12|3976.82|1971
1760106000000|2025-10-10 14:20:00|3984.68|3984.38|3985.77|3985.27|3987.7|3987.2|3984.54|3984.04|1664
1760106300000|2025-10-10 14:25:00|3985.69|3985.19|3983.34|3983.04|3986.35|3985.92|3981.65|3981.15|1616
1760106600000|2025-10-10 14:30:00|3983.21|3982.91|3983.75|3983.25|3988.41|3987.91|3981.37|3981.07|1743
1760106900000|2025-10-10 14:35:00|3983.76|3983.26|3988.01|3987.71|3988.22|3987.75|3980.12|3979.62|1548
1760107200000|2025-10-10 14:40:00|3987.9|3987.6|3982.7|3982.2|3989.04|3988.54|3981.61|3981.31|1488
1760107500000|2025-10-10 14:45:00|3982.64|3982.14|3987.48|3987.18|3987.89|3987.54|3980.79|3980.29|1437
1760107800000|2025-10-10 14:50:00|3987.38|3987.08|3986.91|3986.41|3988.34|3988.04|3985.6|3985.1|1285
1760108100000|2025-10-10 14:55:00|3986.92|3986.42|3990.17|3989.67|3994.66|3994.16|3984.06|3983.76|1804
1760108400000|2025-10-10 15:00:00|3990.22|3989.72|3997.09|3996.59|3998.09|3997.79|3988.43|3988.13|2899
1760108700000|2025-10-10 15:05:00|3997.11|3996.61|4010.86|4010.56|4012.48|4011.98|3995.84|3995.34|3139
1760109000000|2025-10-10 15:10:00|4010.78|4010.48|4009.3|4009|4011.84|4011.34|4002.61|4002.11|2483
1760109300000|2025-10-10 15:15:00|4009.29|4008.99|4008.01|4007.71|4014.23|4013.84|4006.3|4005.89|2339
1760109600000|2025-10-10 15:20:00|4008|4007.7|4015.73|4015.23|4015.73|4015.29|4003.26|4002.96|2463
1760109900000|2025-10-10 15:25:00|4015.66|4015.16|4017.24|4016.74|4020.4|4020|4014.57|4014.25|2565
1760110200000|2025-10-10 15:30:00|4017.04|4016.54|4011.64|4011.14|4023.25|4022.95|4011.64|4011.14|2601
1760110500000|2025-10-10 15:35:00|4011.82|4011.32|4014.96|4014.46|4021.1|4020.6|4011.42|4010.92|2249
1760110800000|2025-10-10 15:40:00|4014.94|4014.44|4008.15|4007.65|4016.68|4016.18|4005.63|4005.33|2525
1760111100000|2025-10-10 15:45:00|4008.27|4007.77|4003.18|4002.88|4008.37|4007.87|3994.68|3994.18|2839
1760111400000|2025-10-10 15:50:00|4003.15|4002.85|4002.81|4002.31|4006.95|4006.65|3999.37|3998.87|2183
1760111700000|2025-10-10 15:55:00|4002.76|4002.26|3998.35|3998.05|4004.3|4003.8|3997.2|3996.9|1949
1760112000000|2025-10-10 16:00:00|3998.26|3997.96|3996.77|3996.27|3999.26|3998.76|3991.13|3990.67|2218
1760112300000|2025-10-10 16:05:00|3996.67|3996.17|3990.41|3989.91|3998.4|3997.9|3981.8|3981.3|2767
1760112600000|2025-10-10 16:10:00|3990.3|3989.8|3990.68|3990.18|3996.6|3996.1|3988.91|3988.41|2283
1760112900000|2025-10-10 16:15:00|3990.38|3989.88|3977.78|3977.48|3992.72|3992.22|3977.66|3977.3|2232
1760113200000|2025-10-10 16:20:00|3977.89|3977.59|3984.95|3984.45|3987.2|3986.7|3977.89|3977.59|2153
1760113500000|2025-10-10 16:25:00|3984.92|3984.42|3987.96|3987.46|3990.3|3989.92|3983.36|3982.86|1764
1760113800000|2025-10-10 16:30:00|3987.93|3987.43|3994.31|3994.01|3995.2|3994.7|3987.92|3987.42|1813
1760114100000|2025-10-10 16:35:00|3994.24|3993.94|3992.98|3992.48|3995.43|3994.93|3991.54|3991.04|1666
1760114400000|2025-10-10 16:40:00|3992.92|3992.42|3987.08|3986.58|3994.45|3993.95|3985.79|3985.44|1602
1760114700000|2025-10-10 16:45:00|3987.01|3986.51|3986.77|3986.27|3988.24|3987.74|3981.72|3981.36|1864
1760115000000|2025-10-10 16:50:00|3986.88|3986.38|3985.96|3985.46|3988.13|3987.63|3982.83|3982.33|1597
1760115300000|2025-10-10 16:55:00|3985.86|3985.36|3983.76|3983.26|3987.5|3987|3979.82|3979.32|1834
1760115600000|2025-10-10 17:00:00|3983.83|3983.33|3980.86|3980.36|3984.12|3983.62|3976.17|3975.67|1952
1760115900000|2025-10-10 17:05:00|3980.9|3980.4|3976.85|3976.35|3982.4|3982.1|3975.52|3975.02|1787
1760116200000|2025-10-10 17:10:00|3976.82|3976.32|3982.55|3982.25|3983.27|3982.97|3975.6|3975.24|1750
1760116500000|2025-10-10 17:15:00|3982.6|3982.3|3984.33|3983.83|3987.22|3986.75|3981.41|3980.91|1514
1760116800000|2025-10-10 17:20:00|3984.45|3983.95|3986.66|3986.16|3987.3|3986.8|3982.87|3982.37|1685
1760117100000|2025-10-10 17:25:00|3986.7|3986.2|3984.93|3984.63|3986.74|3986.44|3983.4|3982.95|1493
1760117400000|2025-10-10 17:30:00|3984.96|3984.66|3985.62|3985.12|3985.93|3985.43|3978.55|3978.23|1805
1760117700000|2025-10-10 17:35:00|3985.68|3985.18|3990.38|3989.88|3991.12|3990.82|3984.9|3984.4|1682
1760118000000|2025-10-10 17:40:00|3990.36|3989.86|3989.39|3988.89|3992.07|3991.73|3988.58|3988.08|1182
1760118300000|2025-10-10 17:45:00|3989.42|3988.92|3988.72|3988.22|3989.93|3989.43|3983.99|3983.54|1432
1760118600000|2025-10-10 17:50:00|3988.69|3988.19|3989.44|3988.94|3990.37|3989.87|3986.63|3986.13|1116
1760118900000|2025-10-10 17:55:00|3989.47|3988.97|3990.15|3989.65|3991.41|3990.91|3988.22|3987.72|1019
1760119200000|2025-10-10 18:00:00|3990.35|3989.85|3989.87|3989.37|3990.84|3990.34|3984.7|3984.2|1040
1760119500000|2025-10-10 18:05:00|3989.89|3989.39|3993.14|3992.64|3993.36|3993.06|3988.93|3988.43|1174
1760119800000|2025-10-10 18:10:00|3993.17|3992.67|3995.87|3995.37|3997.2|3996.9|3991.31|3990.81|1329
1760120100000|2025-10-10 18:15:00|3995.84|3995.34|3999.47|3998.97|4000.33|3999.83|3995.68|3995.18|1335
1760120400000|2025-10-10 18:20:00|3999.48|3998.98|4006.88|4006.38|4009.54|4009.04|3998.78|3998.28|1615
1760120700000|2025-10-10 18:25:00|4006.82|4006.32|4004.46|4003.96|4009.07|4008.57|4003.23|4002.73|1403
1760121000000|2025-10-10 18:30:00|4004.37|4003.87|3996.61|3996.11|4005.44|4004.94|3995.59|3995.09|1397
1760121300000|2025-10-10 18:35:00|3996.56|3996.06|3996.29|3995.99|3999.26|3998.76|3996.29|3995.85|1237
1760121600000|2025-10-10 18:40:00|3996.38|3996.08|3995.96|3995.46|3998.09|3997.59|3993.17|3992.67|1376
1760121900000|2025-10-10 18:45:00|3996|3995.5|3999.99|3999.69|3999.99|3999.69|3995.21|3994.71|999
1760122200000|2025-10-10 18:50:00|3999.96|3999.66|4000.66|4000.16|4003.95|4003.62|3998.71|3998.21|1274
1760122500000|2025-10-10 18:55:00|4000.27|3999.77|3999.23|3998.93|4000.53|4000.14|3998.52|3998.22|986
1760122800000|2025-10-10 19:00:00|3999.27|3998.97|3999.12|3998.62|4001.22|4000.72|3998.11|3997.63|1083
1760123100000|2025-10-10 19:05:00|3999.17|3998.67|4000.61|4000.11|4003.43|4002.93|3996.24|3995.94|1248
1760123400000|2025-10-10 19:10:00|4000.68|4000.18|4005.46|4005.16|4005.48|4005.18|4000.6|4000.1|1224
1760123700000|2025-10-10 19:15:00|4005.45|4005.15|4005.87|4005.37|4006.8|4006.3|4002.59|4002.09|1269
1760124000000|2025-10-10 19:20:00|4005.92|4005.42|4008.79|4008.29|4008.79|4008.29|4005.92|4005.42|1082
1760124300000|2025-10-10 19:25:00|4008.75|4008.25|4005.61|4005.11|4009.03|4008.53|4004.9|4004.6|1040
1760124600000|2025-10-10 19:30:00|4005.62|4005.12|4009.39|4008.89|4010.06|4009.56|4005.62|4005.12|1084
1760124900000|2025-10-10 19:35:00|4009.35|4008.85|4011.22|4010.92|4012.83|4012.43|4006.27|4005.77|1192
1760125200000|2025-10-10 19:40:00|4011.19|4010.89|4018.2|4017.7|4018.35|4017.85|4011.14|4010.72|1667
1760125500000|2025-10-10 19:45:00|4018.22|4017.72|4014.8|4014.3|4018.86|4018.36|4012.31|4011.81|1639
1760125800000|2025-10-10 19:50:00|4014.9|4014.4|4016.48|4015.98|4018.35|4017.85|4012.42|4011.92|1385
1760126100000|2025-10-10 19:55:00|4016.5|4016|4011.6|4011.1|4021.47|4021.17|4010|4009.5|1807
1760126400000|2025-10-10 20:00:00|4011.57|4011.07|4013.27|4012.77|4015.87|4015.54|4011.1|4010.6|876
1760126700000|2025-10-10 20:05:00|4013.35|4012.85|4006.77|4006.27|4013.52|4013.02|4006.31|4005.81|697
1760127000000|2025-10-10 20:10:00|4006.68|4006.18|4005.75|4005.25|4009.43|4008.93|4005.75|4005.25|581
1760127300000|2025-10-10 20:15:00|4005.78|4005.28|4009.05|4008.55|4010.3|4009.8|4005.78|4005.28|482
1760127600000|2025-10-10 20:20:00|4009.13|4008.63|4012.97|4012.47|4013.54|4013.04|4008.15|4007.65|653
1760127900000|2025-10-10 20:25:00|4012.83|4012.33|4012.93|4012.43|4013.36|4012.86|4011.64|4011.14|553
1760128200000|2025-10-10 20:30:00|4012.87|4012.37|4012.1|4011.6|4013.6|4013.1|4009.04|4008.54|682
1760128500000|2025-10-10 20:35:00|4011.8|4011.3|4009.8|4009.3|4011.85|4011.35|4009.34|4008.84|496
1760128800000|2025-10-10 20:40:00|4009.84|4009.34|4013.11|4012.61|4013.72|4013.22|4008.23|4007.73|652
1760129100000|2025-10-10 20:45:00|4013.13|4012.63|4011.57|4011.07|4013.36|4012.86|4010.56|4010.06|539
1760129400000|2025-10-10 20:50:00|4011.48|4010.98|4019.01|4018.51|4020.38|4019.88|4010.97|4010.47|1398
1760129700000|2025-10-10 20:55:00|4018.97|4018.47|4018.69|4018.19|4021.4|4020.9|4008.68|4008.18|1682
1760306400000|2025-10-12 22:00:00|4020.5|4015.6|4018.79|4013.79|4020.5|4017.64|4013.1|4010.9|332
1760306700000|2025-10-12 22:05:00|4018.7|4013.7|4015.42|4014.92|4023.04|4019.86|4009.2|4006.09|669
1760307000000|2025-10-12 22:10:00|4016.15|4013.65|4023.4|4021.2|4029.05|4027.15|4013.83|4012.55|813
1760307300000|2025-10-12 22:15:00|4023.1|4021.1|4028.21|4027.71|4033.81|4030.4|4020.26|4018.9|721
1760307600000|2025-10-12 22:20:00|4028.16|4027.66|4040.06|4039.56|4042.48|4040.61|4027.28|4026.2|1213
1760307900000|2025-10-12 22:25:00|4039.87|4039.37|4041.33|4039.17|4046.6|4045.19|4036.77|4035.58|1881
1760308200000|2025-10-12 22:30:00|4041.35|4039.2|4038.79|4036.51|4041.96|4040.93|4033.25|4032.02|1471
1760308500000|2025-10-12 22:35:00|4038|4037.5|4036.9|4034.54|4039.09|4038.15|4033.9|4032.86|927
1760308800000|2025-10-12 22:40:00|4036.74|4034.57|4037.69|4035.66|4040|4038.81|4035.69|4034.45|751
1760309100000|2025-10-12 22:45:00|4037.23|4036.73|4036.98|4036.48|4038.54|4037.56|4032.92|4031.61|796
1760309400000|2025-10-12 22:50:00|4036.96|4036.46|4038.27|4037.77|4039.87|4038.8|4036.84|4035.44|595
1760309700000|2025-10-12 22:55:00|4038.33|4037.83|4042.94|4042.44|4043.88|4043.38|4037.2|4035.88|819
1760310000000|2025-10-12 23:00:00|4042.93|4042.43|4050.83|4050.33|4051.6|4050.76|4041.25|4040.75|1634
1760310300000|2025-10-12 23:05:00|4050.63|4050.13|4060.7|4058.58|4061.19|4060.23|4048.26|4047.76|2021
1760310600000|2025-10-12 23:10:00|4060.23|4059.73|4048.69|4048.19|4061.31|4060.02|4042.15|4039.25|1719
1760310900000|2025-10-12 23:15:00|4048.71|4048.21|4051.38|4050.88|4055.38|4054.55|4048.48|4047.21|1223
1760311200000|2025-10-12 23:20:00|4052.13|4050.01|4050.47|4049.97|4052.13|4051.06|4046.58|4045.6|965
1760311500000|2025-10-12 23:25:00|4050.52|4050.02|4049.65|4049.15|4054.84|4053.61|4047.86|4046.3|927
1760311800000|2025-10-12 23:30:00|4049.56|4049.06|4041.87|4041.37|4050.75|4049.72|4041.5|4040.33|1017
1760312100000|2025-10-12 23:35:00|4041.93|4041.43|4043.73|4041.6|4046.6|4046.09|4040.86|4039.5|883
1760312400000|2025-10-12 23:40:00|4043.99|4041.86|4039.37|4038.87|4044.23|4043.01|4037.01|4035.49|1121
1760312700000|2025-10-12 23:45:00|4039.55|4039.05|4042.75|4042.25|4046.99|4045.43|4038.31|4037.15|1197
1760313000000|2025-10-12 23:50:00|4042.61|4042.11|4037.25|4036.75|4042.61|4042.11|4036.85|4035.72|945
1760313300000|2025-10-12 23:55:00|4037.35|4036.85|4035.42|4034.92|4038.12|4037.62|4032.33|4031.83|1315
1760313600000|2025-10-13 00:00:00|4035.44|4034.94|4033.3|4032.8|4036.73|4036.23|4031.19|4030.69|1486
1760313900000|2025-10-13 00:05:00|4033.16|4032.66|4027.27|4026.77|4033.5|4033|4025.83|4025.33|1738
1760314200000|2025-10-13 00:10:00|4027.26|4026.76|4032.51|4032.01|4033.76|4033.35|4025.51|4025.01|1493
1760314500000|2025-10-13 00:15:00|4032.5|4032|4026.33|4025.83|4033.63|4033.13|4025.94|4025.44|1396
1760314800000|2025-10-13 00:20:00|4026.09|4025.59|4034.39|4033.89|4040.82|4040.32|4024.98|4024.48|1828
1760315100000|2025-10-13 00:25:00|4034.4|4033.9|4040.54|4040.04|4042.1|4041.6|4032.61|4031.41|1762
1760315400000|2025-10-13 00:30:00|4040.46|4039.96|4039.98|4039.48|4040.92|4040.62|4037.64|4037.14|1432
1760315700000|2025-10-13 00:35:00|4040.04|4039.54|4052.37|4051.87|4053.65|4053.24|4039.57|4039.07|2041
1760316000000|2025-10-13 00:40:00|4052.39|4051.89|4057.42|4056.92|4057.6|4057.1|4047.2|4046.04|2302
1760316300000|2025-10-13 00:45:00|4057.35|4056.85|4046.83|4046.33|4059.8|4059.5|4042.71|4041.7|2237
1760316600000|2025-10-13 00:50:00|4046.84|4046.34|4047.96|4047.46|4051.74|4051.24|4045.85|4045.35|1443
1760316900000|2025-10-13 00:55:00|4048.34|4047.84|4043.96|4043.46|4050.31|4049.81|4043.49|4042.99|1524
1760317200000|2025-10-13 01:00:00|4043.94|4043.44|4043.24|4042.74|4045.54|4045.04|4036.23|4035.73|2352
1760317500000|2025-10-13 01:05:00|4043.23|4042.73|4049.8|4049.3|4050.21|4049.73|4042.61|4042.11|1914
1760317800000|2025-10-13 01:10:00|4049.93|4049.43|4044.61|4044.11|4053.86|4053.36|4044.13|4043.63|2046
1760318100000|2025-10-13 01:15:00|4044.71|4044.21|4044.44|4043.94|4047.47|4046.99|4038.08|4037.58|1770
1760318400000|2025-10-13 01:20:00|4044.43|4043.93|4041.01|4040.51|4045.92|4045.42|4041|4040.5|1440
1760318700000|2025-10-13 01:25:00|4040.98|4040.48|4042.5|4042|4044.07|4043.58|4038.63|4038.13|1446
1760319000000|2025-10-13 01:30:00|4042.4|4041.9|4047.15|4046.65|4048.94|4048.44|4041.5|4041|1557
1760319300000|2025-10-13 01:35:00|4047.12|4046.62|4052.8|4052.3|4052.8|4052.44|4044.35|4043.85|1546
1760319600000|2025-10-13 01:40:00|4052.81|4052.31|4050.1|4049.6|4053.1|4052.63|4046.56|4046.06|1488
1760319900000|2025-10-13 01:45:00|4050.11|4049.61|4047.07|4046.57|4050.9|4050.46|4046|4045.5|1310
1760320200000|2025-10-13 01:50:00|4047.06|4046.56|4050.96|4050.46|4051.9|4051.4|4046.78|4046.28|1286
1760320500000|2025-10-13 01:55:00|4051.06|4050.56|4053.6|4053.1|4055.44|4054.94|4050.14|4049.64|1415
1760320800000|2025-10-13 02:00:00|4053.55|4053.05|4048.77|4048.27|4055.93|4055.43|4048.06|4046.94|1568
1760321100000|2025-10-13 02:05:00|4048.82|4048.32|4046.81|4046.31|4052.27|4051.97|4043.04|4042.54|1598
1760321400000|2025-10-13 02:10:00|4046.77|4046.27|4049.79|4049.29|4053.1|4052.6|4046.46|4045.96|1313
1760321700000|2025-10-13 02:15:00|4049.77|4049.27|4048.71|4048.21|4050.45|4049.95|4047.41|4046.91|817
1760322000000|2025-10-13 02:20:00|4048.61|4048.11|4050.57|4050.07|4051.31|4050.81|4047.43|4046.93|687
1760322300000|2025-10-13 02:25:00|4050.54|4050.04|4046.3|4045.8|4050.63|4050.13|4045.96|4045.46|628
1760322600000|2025-10-13 02:30:00|4046.29|4045.79|4047.24|4045.21|4048.24|4047.74|4044.5|4044|1119
1760322900000|2025-10-13 02:35:00|4046.34|4045.84|4047.65|4047.15|4049.2|4048.7|4043.49|4042.99|1085
1760323200000|2025-10-13 02:40:00|4047.85|4047.35|4047.99|4047.49|4051.1|4050.6|4045.62|4045.12|1144
1760323500000|2025-10-13 02:45:00|4048.05|4047.55|4047.22|4046.72|4049.37|4048.87|4046.88|4046.38|654
1760323800000|2025-10-13 02:50:00|4047.18|4046.68|4043.89|4043.39|4047.18|4046.68|4041.76|4041.26|845
1760324100000|2025-10-13 02:55:00|4044.18|4043.68|4048.14|4047.64|4049.17|4048.67|4043.96|4043.46|886
1760324400000|2025-10-13 03:00:00|4048.15|4047.65|4048.39|4047.89|4050.35|4049.85|4046.83|4046.33|1027
1760324700000|2025-10-13 03:05:00|4048.31|4047.81|4048.65|4048.15|4049.55|4049.05|4046.71|4046.21|731
1760325000000|2025-10-13 03:10:00|4048.68|4048.18|4050.12|4049.62|4051.19|4049.93|4048.25|4046.91|612
1760325300000|2025-10-13 03:15:00|4050.1|4049.6|4050.02|4049.52|4050.98|4050.48|4049.19|4048.69|863
1760325600000|2025-10-13 03:20:00|4050.05|4049.55|4047.69|4047.19|4050.41|4049.91|4047.02|4046.52|855
1760325900000|2025-10-13 03:25:00|4047.31|4046.81|4052.29|4051.79|4053.2|4052.7|4046.89|4046.59|1335
1760326200000|2025-10-13 03:30:00|4052.34|4051.84|4050.97|4050.47|4052.5|4052|4050.2|4049.7|1109
1760326500000|2025-10-13 03:35:00|4050.87|4050.37|4053.2|4052.7|4054.74|4054.24|4050.62|4050.12|1020
1760326800000|2025-10-13 03:40:00|4053.22|4052.72|4055.5|4055|4055.93|4055.43|4052.99|4052.49|1100
1760327100000|2025-10-13 03:45:00|4055.51|4055.01|4051.77|4051.27|4056.83|4056.33|4050.3|4049.8|1277
1760327400000|2025-10-13 03:50:00|4051.75|4051.25|4051.87|4051.37|4051.98|4051.48|4048.85|4048.35|983
1760327700000|2025-10-13 03:55:00|4051.94|4051.44|4052.18|4051.68|4053.18|4052.68|4050.95|4050.45|758
1760328000000|2025-10-13 04:00:00|4052.51|4052.01|4053.02|4052.52|4053.59|4053.09|4051.49|4050.99|628
1760328300000|2025-10-13 04:05:00|4053.07|4052.57|4053.61|4053.11|4054.16|4053.66|4052.32|4051.82|633
1760328600000|2025-10-13 04:10:00|4053.62|4053.12|4053.12|4052.62|4055.12|4054.62|4052.72|4052.25|612
1760328900000|2025-10-13 04:15:00|4053.09|4052.59|4055.66|4055.16|4057.73|4057.23|4053.09|4052.59|797
1760329200000|2025-10-13 04:20:00|4055.64|4055.14|4054.89|4054.39|4056.05|4055.55|4053.19|4052.69|889
1760329500000|2025-10-13 04:25:00|4054.91|4054.41|4056.67|4056.17|4057.84|4056.57|4054.69|4054.19|880
1760329800000|2025-10-13 04:30:00|4056.74|4056.24|4056.47|4055.97|4059.51|4058.18|4055.87|4055.37|887
1760330100000|2025-10-13 04:35:00|4056.39|4055.89|4058.99|4058.49|4059.78|4059.28|4056.39|4055.89|915
1760330400000|2025-10-13 04:40:00|4058.97|4058.47|4057.79|4057.29|4059.38|4058.88|4056.14|4055.64|786
1760330700000|2025-10-13 04:45:00|4057.72|4057.22|4056.48|4055.98|4058.13|4057.63|4055.77|4055.27|634
1760331000000|2025-10-13 04:50:00|4056.45|4055.95|4057.07|4056.57|4057.91|4057.41|4056.04|4055.54|711
1760331300000|2025-10-13 04:55:00|4057.09|4056.59|4056.59|4056.09|4057.49|4056.99|4055.92|4055.42|486
1760331600000|2025-10-13 05:00:00|4056.6|4056.1|4061.76|4061.26|4061.87|4061.37|4055.71|4055.21|1080
1760331900000|2025-10-13 05:05:00|4061.85|4061.35|4065.81|4065.31|4066.46|4065.96|4059.52|4059.02|1315
1760332200000|2025-10-13 05:10:00|4065.82|4065.32|4063.74|4063.24|4065.82|4065.32|4059.87|4059.48|1688
1760332500000|2025-10-13 05:15:00|4063.65|4063.15|4067.58|4067.08|4068.72|4068.22|4062.52|4062.02|1636
1760332800000|2025-10-13 05:20:00|4067.54|4067.04|4071.04|4070.54|4072.33|4071.83|4067.52|4067.02|1647
1760333100000|2025-10-13 05:25:00|4071.07|4070.57|4071.54|4071.04|4074.47|4073.97|4070.2|4069.7|1733
1760333400000|2025-10-13 05:30:00|4071.5|4071|4075.94|4075.44|4077.95|4077.52|4069.06|4068.56|2033
1760333700000|2025-10-13 05:35:00|4075.89|4075.39|4076.25|4075.75|4078.63|4078.13|4073.57|4073.07|1816
1760334000000|2025-10-13 05:40:00|4076.26|4075.76|4075.92|4075.42|4078.16|4077.66|4074.48|4073.98|1624
1760334300000|2025-10-13 05:45:00|4075.77|4075.27|4072.92|4072.42|4076.97|4076.47|4072.56|4072.06|1489
1760334600000|2025-10-13 05:50:00|4073.18|4072.68|4072.37|4071.87|4074.12|4073.62|4069.81|4069.31|1493
1760334900000|2025-10-13 05:55:00|4072.34|4071.84|4064.17|4063.67|4073.13|4072.63|4062.27|4061.77|2129
1760335200000|2025-10-13 06:00:00|4064.34|4063.84|4063.62|4063.12|4067.86|4067.45|4063.62|4063.12|1753
1760335500000|2025-10-13 06:05:00|4063.55|4063.05|4064.76|4064.26|4065.69|4065.19|4060|4059.59|1846
1760335800000|2025-10-13 06:10:00|4064.79|4064.29|4065.89|4065.39|4066.93|4066.43|4064.12|4063.62|1332
1760336100000|2025-10-13 06:15:00|4065.86|4065.36|4068.25|4067.75|4068.75|4068.25|4064.83|4064.33|1774
1760336400000|2025-10-13 06:20:00|4068.23|4067.73|4069.83|4069.33|4071.9|4071.4|4066.86|4066.36|1488
1760336700000|2025-10-13 06:25:00|4069.74|4069.24|4069.3|4068.8|4070.5|4070.2|4066.42|4065.92|1477
1760337000000|2025-10-13 06:30:00|4069.31|4068.81|4069.8|4069.3|4074.35|4073.35|4068.52|4068.02|1706
1760337300000|2025-10-13 06:35:00|4069.81|4069.31|4068.2|4067.7|4070.96|4070.46|4067.83|4067.33|1135
1760337600000|2025-10-13 06:40:00|4068.16|4067.66|4070.76|4070.26|4070.76|4070.26|4067.43|4066.93|1260
1760337900000|2025-10-13 06:45:00|4070.56|4070.06|4068.4|4067.9|4071.25|4070.75|4068.28|4067.78|1217
1760338200000|2025-10-13 06:50:00|4068.32|4067.82|4069.34|4068.84|4070.79|4070.29|4067.01|4066.64|1213
1760338500000|2025-10-13 06:55:00|4069.41|4068.91|4069.74|4069.24|4070.77|4070.27|4068.62|4068.12|1124
1760338800000|2025-10-13 07:00:00|4069.09|4068.59|4067.4|4066.9|4069.88|4069.38|4066.86|4066.39|1334
1760339100000|2025-10-13 07:05:00|4067.54|4067.04|4068.85|4068.35|4069.79|4069.29|4067.09|4066.59|1064
1760339400000|2025-10-13 07:10:00|4068.87|4068.37|4071.81|4071.31|4073.58|4073.08|4068.74|4068.24|1275
1760339700000|2025-10-13 07:15:00|4071.94|4071.44|4070.2|4069.7|4072.45|4071.95|4068.63|4068.3|1462
1760340000000|2025-10-13 07:20:00|4070.18|4069.68|4073.86|4073.36|4075.15|4074.65|4070.18|4069.68|1180
1760340300000|2025-10-13 07:25:00|4073.79|4073.29|4074.96|4074.46|4076.65|4076.15|4073.63|4073.13|1382
1760340600000|2025-10-13 07:30:00|4074.97|4074.47|4069.74|4069.24|4075.43|4074.93|4068.55|4068.05|1567
1760340900000|2025-10-13 07:35:00|4069.75|4069.25|4072.54|4072.04|4073.67|4073.17|4068.84|4068.34|1246
1760341200000|2025-10-13 07:40:00|4072.36|4071.86|4075.24|4074.74|4075.75|4075.25|4071.31|4071.01|1295
1760341500000|2025-10-13 07:45:00|4075.31|4074.81|4075.72|4075.22|4077.77|4077.34|4074.01|4073.51|1374
1760341800000|2025-10-13 07:50:00|4075.82|4075.32|4073.54|4073.04|4077.28|4076.78|4073.25|4072.75|1164
1760342100000|2025-10-13 07:55:00|4073.61|4073.11|4071.67|4071.17|4073.74|4073.44|4069.67|4069.17|1194
1760342400000|2025-10-13 08:00:00|4071.59|4071.09|4073.89|4073.39|4074.41|4073.91|4070.2|4069.7|1239
1760342700000|2025-10-13 08:05:00|4073.7|4073.2|4075.45|4074.95|4076.74|4076.33|4073.4|4072.95|1187
1760343000000|2025-10-13 08:10:00|4075.46|4074.96|4075.48|4074.98|4076.54|4076.04|4072.79|4072.29|1231
1760343300000|2025-10-13 08:15:00|4075.52|4075.02|4072.09|4071.59|4075.76|4075.45|4070.38|4069.88|1205
1760343600000|2025-10-13 08:20:00|4071.96|4071.46|4074.44|4073.94|4075.01|4074.51|4071.61|4071.11|1150
1760343900000|2025-10-13 08:25:00|4074.42|4073.92|4073.7|4073.2|4076.37|4075.87|4071.95|4071.45|1255
1760344200000|2025-10-13 08:30:00|4073.63|4073.13|4072.35|4071.85|4073.87|4073.37|4070.1|4069.71|1244
1760344500000|2025-10-13 08:35:00|4072.44|4071.94|4070.55|4070.05|4072.45|4071.95|4069.14|4068.64|1278
1760344800000|2025-10-13 08:40:00|4070.53|4070.03|4074.23|4073.73|4074.44|4073.94|4069.86|4069.53|1183
1760345100000|2025-10-13 08:45:00|4074.2|4073.7|4077.46|4076.96|4077.91|4077.41|4073.16|4072.66|1406
1760345400000|2025-10-13 08:50:00|4077.41|4076.91|4078.52|4078.02|4079.44|4078.94|4075.36|4074.86|1497
1760345700000|2025-10-13 08:55:00|4078.51|4078.01|4077.93|4077.43|4079.3|4078.8|4077.28|4076.78|1134
1760346000000|2025-10-13 09:00:00|4077.92|4077.42|4079.34|4078.84|4080.23|4079.73|4077.42|4076.92|1305
1760346300000|2025-10-13 09:05:00|4079.35|4078.85|4078.45|4077.95|4080.18|4079.68|4077.84|4077.34|938
1760346600000|2025-10-13 09:10:00|4078.49|4077.99|4076.67|4076.17|4078.97|4078.47|4075.25|4074.75|1308
1760346900000|2025-10-13 09:15:00|4076.71|4076.21|4076.53|4076.03|4077.19|4076.69|4075.43|4074.93|817
1760347200000|2025-10-13 09:20:00|4076.42|4075.92|4074.39|4073.89|4076.54|4076.04|4072.87|4072.37|1022
1760347500000|2025-10-13 09:25:00|4074.34|4073.84|4072.26|4071.76|4074.34|4073.84|4071.59|4071.09|846
1760347800000|2025-10-13 09:30:00|4072.24|4071.74|4071.55|4071.05|4072.97|4072.47|4070.85|4070.35|1192
1760348100000|2025-10-13 09:35:00|4071.46|4070.96|4072.72|4072.22|4073.46|4072.96|4070.82|4070.32|968
1760348400000|2025-10-13 09:40:00|4072.91|4072.41|4073.87|4073.37|4075.1|4074.6|4072.41|4071.91|1090
1760348700000|2025-10-13 09:45:00|4073.77|4073.27|4075.3|4074.8|4076.05|4075.55|4073.56|4073.06|1009
1760349000000|2025-10-13 09:50:00|4075.29|4074.79|4079.2|4078.7|4079.64|4079.14|4074.99|4074.49|1328
1760349300000|2025-10-13 09:55:00|4079.19|4078.69|4077.53|4077.03|4079.74|4079.29|4077.4|4076.93|1138
1760349600000|2025-10-13 10:00:00|4077.62|4077.12|4077.23|4076.73|4078.04|4077.54|4072.32|4071.82|1548
1760349900000|2025-10-13 10:05:00|4077.28|4076.78|4075.08|4074.58|4077.54|4077.04|4074.22|4073.72|1248
1760350200000|2025-10-13 10:10:00|4075.11|4074.61|4071.93|4071.43|4075.14|4074.64|4071.74|4071.31|1272
1760350500000|2025-10-13 10:15:00|4071.91|4071.41|4073.39|4072.89|4074.71|4074.22|4071.7|4071.2|1013
1760350800000|2025-10-13 10:20:00|4073.37|4072.87|4073.47|4072.97|4074.03|4073.53|4072.69|4072.32|769
1760351100000|2025-10-13 10:25:00|4073.51|4073.01|4076.46|4075.96|4076.85|4076.35|4073.44|4072.94|834
1760351400000|2025-10-13 10:30:00|4076.47|4075.97|4075.27|4074.77|4076.87|4076.37|4073.97|4073.52|859
1760351700000|2025-10-13 10:35:00|4075.39|4074.89|4077.82|4077.32|4079.86|4079.36|4075.36|4074.86|881
1760352000000|2025-10-13 10:40:00|4077.79|4077.29|4077.89|4077.59|4080.13|4079.63|4077.79|4077.29|1177
1760352300000|2025-10-13 10:45:00|4077.76|4077.46|4081.17|4080.87|4082.06|4081.56|4077.76|4077.38|1296
1760352600000|2025-10-13 10:50:00|4081.2|4080.9|4082.03|4081.53|4085.42|4084.92|4080.92|4080.42|1666
1760352900000|2025-10-13 10:55:00|4082.04|4081.54|4081.25|4080.75|4082.74|4082.24|4080.65|4080.15|1133
1760353200000|2025-10-13 11:00:00|4081.02|4080.52|4078.63|4078.13|4082.71|4082.21|4077.47|4077.11|1675
1760353500000|2025-10-13 11:05:00|4078.59|4078.09|4079.7|4079.2|4082.95|4082.45|4078.59|4078.09|1498
1760353800000|2025-10-13 11:10:00|4079.72|4079.22|4082.34|4081.84|4084.95|4084.45|4079.72|4079.22|1465
1760354100000|2025-10-13 11:15:00|4082.41|4081.91|4084.06|4083.56|4084.78|4084.28|4082.15|4081.65|1196
1760354400000|2025-10-13 11:20:00|4083.95|4083.45|4082.4|4081.9|4084.66|4084.16|4080.46|4079.96|1028
1760354700000|2025-10-13 11:25:00|4082.6|4082.1|4081.62|4081.32|4082.67|4082.25|4080.31|4079.81|916
1760355000000|2025-10-13 11:30:00|4081.66|4081.36|4079.14|4078.64|4081.94|4081.45|4077.1|4076.6|1315
1760355300000|2025-10-13 11:35:00|4078.96|4078.46|4076.86|4076.36|4079.48|4079.07|4076.66|4076.24|1160
1760355600000|2025-10-13 11:40:00|4076.87|4076.37|4077.81|4077.31|4079.11|4078.64|4076.87|4076.37|1066
1760355900000|2025-10-13 11:45:00|4077.87|4077.37|4077.08|4076.58|4078.77|4078.27|4076.13|4075.63|1089
1760356200000|2025-10-13 11:50:00|4077.15|4076.65|4075.04|4074.54|4077.75|4077.25|4074.59|4074.09|1323
1760356500000|2025-10-13 11:55:00|4075.06|4074.56|4074.6|4074.1|4076.42|4075.92|4073.73|4073.43|1051
1760356800000|2025-10-13 12:00:00|4074.48|4074.18|4074.87|4074.37|4076.32|4075.88|4073.52|4073.04|1372
1760357100000|2025-10-13 12:05:00|4074.85|4074.35|4076.11|4075.61|4076.46|4075.97|4074.23|4073.73|1093
1760357400000|2025-10-13 12:10:00|4076.09|4075.59|4075.18|4074.68|4077.67|4077.17|4073.95|4073.45|1171
1760357700000|2025-10-13 12:15:00|4075.43|4074.93|4078.49|4078.19|4078.75|4078.25|4074.1|4073.8|1191
1760358000000|2025-10-13 12:20:00|4078.48|4078.18|4080.5|4080|4082.45|4081.95|4077.16|4076.66|1929
1760358300000|2025-10-13 12:25:00|4080.32|4079.82|4083.91|4083.41|4084.4|4084.1|4080.28|4079.78|1845
1760358600000|2025-10-13 12:30:00|4084.32|4083.82|4082.9|4082.4|4086.45|4085.95|4082.04|4081.54|2046
1760358900000|2025-10-13 12:35:00|4082.83|4082.33|4080.71|4080.41|4083.75|4083.25|4077.69|4077.19|1987
1760359200000|2025-10-13 12:40:00|4080.78|4080.48|4079.14|4078.64|4082.49|4081.99|4077.74|4077.24|1606
1760359500000|2025-10-13 12:45:00|4078.82|4078.32|4076.38|4076.08|4079.36|4079.02|4076.22|4075.72|1257
1760359800000|2025-10-13 12:50:00|4076.42|4076.12|4078.11|4077.61|4078.69|4078.19|4075.48|4075.18|1221
1760360100000|2025-10-13 12:55:00|4078.06|4077.56|4080.16|4079.66|4081.18|4080.68|4076.64|4076.34|1574
1760360400000|2025-10-13 13:00:00|4080.46|4079.96|4082.52|4082.22|4083.45|4082.95|4078.48|4078.02|2062
1760360700000|2025-10-13 13:05:00|4082.57|4082.27|4086.09|4085.79|4086.19|4085.88|4081.84|4081.54|1876
1760361000000|2025-10-13 13:10:00|4086.43|4086.13|4087.68|4087.18|4088.57|4088.16|4086|4085.5|1807
1760361300000|2025-10-13 13:15:00|4087.71|4087.21|4087.89|4087.39|4090.45|4089.95|4086.22|4085.88|1735
1760361600000|2025-10-13 13:20:00|4087.92|4087.42|4091.4|4090.9|4091.51|4091.01|4083.98|4083.65|1917
1760361900000|2025-10-13 13:25:00|4091.36|4090.86|4091.29|4090.79|4093.3|4092.9|4090.58|4090.08|1951
1760362200000|2025-10-13 13:30:00|4091.6|4091.1|4089.6|4089.1|4093.53|4093.03|4081.99|4081.69|2678
1760362500000|2025-10-13 13:35:00|4089.62|4089.12|4088.31|4088.01|4089.78|4089.28|4083.06|4082.56|2344
1760362800000|2025-10-13 13:40:00|4088.21|4087.91|4086.98|4086.48|4090.04|4089.54|4082.41|4082.11|2343
1760363100000|2025-10-13 13:45:00|4086.93|4086.43|4091.63|4091.13|4093.34|4092.84|4086.48|4085.98|2295
1760363400000|2025-10-13 13:50:00|4091.67|4091.17|4095.89|4095.59|4095.89|4095.59|4091.18|4090.68|2191
1760363700000|2025-10-13 13:55:00|4095.83|4095.53|4094.26|4093.76|4095.88|4095.58|4091.79|4091.31|2190
1760364000000|2025-10-13 14:00:00|4094.03|4093.53|4095.39|4095.09|4097.07|4096.57|4092.88|4092.38|2127
1760364300000|2025-10-13 14:05:00|4095.45|4095.15|4094.96|4094.46|4095.72|4095.42|4091.5|4091.03|1940
1760364600000|2025-10-13 14:10:00|4094.85|4094.35|4092.48|4091.98|4096.56|4096.09|4092.35|4091.85|1880
1760364900000|2025-10-13 14:15:00|4092.52|4092.02|4094.4|4093.9|4094.83|4094.33|4090.78|4090.28|2102
1760365200000|2025-10-13 14:20:00|4094.3|4093.8|4094.79|4094.29|4097.42|4096.92|4093.74|4093.24|2191
1760365500000|2025-10-13 14:25:00|4094.77|4094.27|4095.05|4094.55|4096.63|4096.33|4094.13|4093.83|1782
1760365800000|2025-10-13 14:30:00|4095.56|4095.26|4097.79|4097.29|4098.66|4098.18|4095.47|4095.17|2065
1760366100000|2025-10-13 14:35:00|4097.64|4097.14|4098.63|4098.13|4099.97|4099.67|4096.55|4096.05|1869
1760366400000|2025-10-13 14:40:00|4098.74|4098.24|4097.4|4096.9|4098.82|4098.36|4095.81|4095.46|1914
1760366700000|2025-10-13 14:45:00|4097.45|4096.95|4100.15|4099.65|4100.65|4100.35|4097.45|4096.95|1945
1760367000000|2025-10-13 14:50:00|4100.11|4099.61|4102.4|4102.1|4104.29|4103.79|4099.49|4098.99|2122
1760367300000|2025-10-13 14:55:00|4102.3|4102|4097.95|4097.45|4102.3|4102|4097.49|4096.99|1968
1760367600000|2025-10-13 15:00:00|4097.77|4097.27|4099.39|4098.89|4100.03|4099.53|4096.75|4096.25|1869
1760367900000|2025-10-13 15:05:00|4099.38|4098.88|4093.81|4093.31|4099.65|4099.15|4091.96|4091.46|2267
1760368200000|2025-10-13 15:10:00|4093.63|4093.13|4097.06|4096.76|4098.07|4097.57|4093.63|4093.13|1831
1760368500000|2025-10-13 15:15:00|4097.05|4096.75|4099.81|4099.31|4100.32|4099.89|4097.05|4096.61|1721
1760368800000|2025-10-13 15:20:00|4099.83|4099.33|4097.45|4097.15|4100.51|4100.01|4097.31|4096.81|1463
1760369100000|2025-10-13 15:25:00|4097.59|4097.29|4093.53|4093.03|4099.21|4098.71|4093.38|4093.02|1757
1760369400000|2025-10-13 15:30:00|4093.63|4093.13|4095.41|4094.91|4097.85|4097.5|4092.87|4092.57|1762
1760369700000|2025-10-13 15:35:00|4095.43|4094.93|4098.64|4098.14|4099.02|4098.52|4095.39|4094.89|1382
1760370000000|2025-10-13 15:40:00|4098.6|4098.1|4099.87|4099.37|4100.13|4099.66|4098.35|4097.85|1263
1760370300000|2025-10-13 15:45:00|4099.92|4099.42|4098.13|4097.83|4101.13|4100.83|4098.12|4097.73|1345
1760370600000|2025-10-13 15:50:00|4098.14|4097.84|4102.66|4102.36|4102.93|4102.43|4097.67|4097.21|1508
1760370900000|2025-10-13 15:55:00|4102.42|4102.12|4105.08|4104.58|4107.54|4107.24|4102.15|4101.65|2066
1760371200000|2025-10-13 16:00:00|4105.1|4104.6|4108.03|4107.53|4109.7|4109.24|4105.1|4104.6|2002
1760371500000|2025-10-13 16:05:00|4108.15|4107.65|4112.62|4112.12|4113.44|4113.14|4107.91|4107.41|1981
1760371800000|2025-10-13 16:10:00|4112.85|4112.35|4115.86|4115.56|4116.73|4116.43|4112.37|4111.91|2450
1760372100000|2025-10-13 16:15:00|4115.89|4115.59|4114.78|4114.28|4117.6|4117.1|4113.26|4112.76|2025
1760372400000|2025-10-13 16:20:00|4114.73|4114.23|4113.53|4113.23|4115|4114.5|4111.68|4111.3|1873
1760372700000|2025-10-13 16:25:00|4113.54|4113.24|4110.06|4109.76|4114.19|4113.89|4109.38|4109.06|1805
1760373000000|2025-10-13 16:30:00|4110.05|4109.75|4110.62|4110.12|4110.87|4110.37|4108.53|4108.03|1496
1760373300000|2025-10-13 16:35:00|4110.69|4110.19|4107.28|4106.98|4112.35|4112.04|4106.01|4105.71|1943
1760373600000|2025-10-13 16:40:00|4107.34|4107.04|4106.08|4105.78|4109.07|4108.57|4105.82|4105.32|1388
1760373900000|2025-10-13 16:45:00|4106.05|4105.75|4112.22|4111.72|4113.32|4112.82|4106.02|4105.72|1858
1760374200000|2025-10-13 16:50:00|4112.19|4111.69|4110.65|4110.15|4113.11|4112.61|4110.58|4110.08|1147
1760374500000|2025-10-13 16:55:00|4110.68|4110.18|4106.25|4105.75|4111.76|4111.34|4104.14|4103.64|1678
1760374800000|2025-10-13 17:00:00|4106.23|4105.73|4106.77|4106.47|4108.62|4108.12|4105.14|4104.8|1481
1760375100000|2025-10-13 17:05:00|4106.99|4106.69|4105.24|4104.74|4108.27|4107.77|4104.06|4103.56|1249
1760375400000|2025-10-13 17:10:00|4105.22|4104.72|4107.18|4106.68|4107.18|4106.71|4102.32|4101.82|1664
1760375700000|2025-10-13 17:15:00|4107.06|4106.56|4105.95|4105.65|4107.84|4107.44|4104.69|4104.2|1565
1760376000000|2025-10-13 17:20:00|4105.9|4105.6|4111.35|4110.85|4112.66|4112.16|4105.84|4105.5|1717
1760376300000|2025-10-13 17:25:00|4111.37|4110.87|4113.18|4112.68|4115.66|4115.36|4111.27|4110.8|1851
1760376600000|2025-10-13 17:30:00|4113.19|4112.69|4109.54|4109.24|4114.26|4113.76|4109.54|4109.18|1465
1760376900000|2025-10-13 17:35:00|4109.72|4109.42|4110.2|4109.7|4111.44|4110.94|4108.88|4108.38|1064
1760377200000|2025-10-13 17:40:00|4110.26|4109.76|4107.67|4107.17|4111.21|4110.71|4107.43|4107.04|1007
1760377500000|2025-10-13 17:45:00|4107.73|4107.23|4106.45|4105.95|4108.88|4108.38|4105.19|4104.69|1110
1760377800000|2025-10-13 17:50:00|4106.51|4106.01|4102.99|4102.49|4106.8|4106.3|4100.62|4100.12|1474
1760378100000|2025-10-13 17:55:00|4103.05|4102.55|4104.25|4103.75|4105.1|4104.68|4100.54|4100.04|1385
1760378400000|2025-10-13 18:00:00|4104.1|4103.6|4103.55|4103.05|4105.09|4104.59|4102.65|4102.15|1211
1760378700000|2025-10-13 18:05:00|4103.29|4102.79|4100.41|4100.11|4103.64|4103.34|4100.41|4100.04|1148
1760379000000|2025-10-13 18:10:00|4100.48|4100.18|4102.3|4101.8|4102.52|4102.05|4099.64|4099.14|1111
1760379300000|2025-10-13 18:15:00|4102.27|4101.77|4103.76|4103.26|4105.78|4105.31|4102.24|4101.74|1104
1760379600000|2025-10-13 18:20:00|4103.96|4103.46|4106.12|4105.62|4106.92|4106.42|4103.87|4103.37|1152
1760379900000|2025-10-13 18:25:00|4106.19|4105.69|4105.16|4104.66|4108.06|4107.56|4104.18|4103.68|1114
1760380200000|2025-10-13 18:30:00|4105.13|4104.63|4105.84|4105.34|4107.31|4107.01|4102.9|4102.4|1204
1760380500000|2025-10-13 18:35:00|4105.86|4105.36|4104.01|4103.71|4107.12|4106.62|4103.65|4103.15|853
1760380800000|2025-10-13 18:40:00|4104.04|4103.74|4102.32|4101.82|4104.78|4104.42|4101.77|4101.27|1049
1760381100000|2025-10-13 18:45:00|4102.41|4101.91|4103.15|4102.65|4103.35|4102.85|4101.1|4100.6|1139
1760381400000|2025-10-13 18:50:00|4103.19|4102.69|4101.79|4101.29|4105.14|4104.64|4101.4|4100.9|1104
1760381700000|2025-10-13 18:55:00|4101.71|4101.21|4101.85|4101.35|4102.91|4102.41|4100.25|4099.75|1055
1760382000000|2025-10-13 19:00:00|4101.84|4101.34|4099.18|4098.88|4103.39|4102.92|4098.96|4098.46|1321
1760382300000|2025-10-13 19:05:00|4099.2|4098.9|4094.79|4094.49|4100.33|4099.83|4090.63|4090.33|1921
1760382600000|2025-10-13 19:10:00|4094.82|4094.52|4098.5|4098|4099.76|4099.26|4094.82|4094.52|1404
1760382900000|2025-10-13 19:15:00|4098.41|4097.91|4101.56|4101.26|4102.56|4102.06|4098.1|4097.7|1130
1760383200000|2025-10-13 19:20:00|4101.57|4101.27|4104.2|4103.7|4104.7|4104.2|4101.5|4101|1182
1760383500000|2025-10-13 19:25:00|4104.16|4103.66|4105.07|4104.77|4107.05|4106.55|4104.16|4103.66|1097
1760383800000|2025-10-13 19:30:00|4105.09|4104.79|4106.95|4106.45|4107.1|4106.77|4104.9|4104.41|903
1760384100000|2025-10-13 19:35:00|4106.93|4106.43|4103.31|4102.81|4106.99|4106.59|4102.29|4101.79|1092
1760384400000|2025-10-13 19:40:00|4103.36|4102.86|4105.47|4104.97|4105.53|4105.03|4103.1|4102.6|919
1760384700000|2025-10-13 19:45:00|4105.76|4105.26|4106.26|4105.76|4106.44|4105.94|4104.69|4104.19|902
1760385000000|2025-10-13 19:50:00|4106.25|4105.75|4110.52|4110.02|4110.52|4110.02|4104|4103.5|1380
1760385300000|2025-10-13 19:55:00|4110.42|4109.92|4108.93|4108.63|4111.07|4110.57|4107.99|4107.59|1415
1760385600000|2025-10-13 20:00:00|4108.85|4108.55|4106.74|4106.24|4110.58|4110.08|4106.2|4105.7|705
1760385900000|2025-10-13 20:05:00|4106.78|4106.28|4107.6|4107.1|4109.35|4108.85|4106.54|4106.14|417
1760386200000|2025-10-13 20:10:00|4107.83|4107.33|4109.01|4108.51|4109.32|4108.95|4107.1|4106.6|415
1760386500000|2025-10-13 20:15:00|4109.05|4108.55|4109.17|4108.67|4109.87|4109.37|4108.12|4107.62|341
1760386800000|2025-10-13 20:20:00|4109.03|4108.53|4110.28|4109.78|4110.79|4110.29|4108.8|4108.3|375
1760387100000|2025-10-13 20:25:00|4110.22|4109.72|4111.11|4110.81|4111.65|4111.27|4110.18|4109.72|496
1760387400000|2025-10-13 20:30:00|4111.15|4110.65|4109.23|4108.73|4111.15|4110.7|4109.03|4108.53|422
1760387700000|2025-10-13 20:35:00|4109.18|4108.68|4107.82|4107.32|4110.03|4109.53|4107.77|4107.27|440
1760388000000|2025-10-13 20:40:00|4107.86|4107.36|4110.39|4109.89|4110.5|4110|4107.86|4107.36|335
1760388300000|2025-10-13 20:45:00|4110.36|4109.86|4111.73|4111.23|4112.72|4112.22|4110.05|4109.58|529
1760388600000|2025-10-13 20:50:00|4111.66|4111.16|4112.36|4111.86|4112.9|4112.42|4110.14|4109.64|615
1760388900000|2025-10-13 20:55:00|4112.21|4111.71|4110.53|4110.03|4112.21|4111.71|4110.1|4109.8|535
1760392800000|2025-10-13 22:00:00|4112.85|4112.35|4113.11|4112.61|4114.78|4113.6|4111.71|4111.21|563
1760393100000|2025-10-13 22:05:00|4113.42|4111.35|4112.54|4112.04|4113.84|4113.34|4111.23|4110.73|474
1760393400000|2025-10-13 22:10:00|4112.51|4112.01|4113.16|4112.66|4114.31|4113.81|4112.41|4111.91|417
1760393700000|2025-10-13 22:15:00|4113.1|4112.6|4112.26|4111.76|4113.88|4113.38|4111.28|4110.78|507
1760394000000|2025-10-13 22:20:00|4112.33|4111.83|4113.25|4112.75|4114.96|4114.46|4111.79|4111.29|572
1760394300000|2025-10-13 22:25:00|4113.17|4112.67|4109.52|4109.02|4113.94|4112.82|4109.06|4108.56|465
1760394600000|2025-10-13 22:30:00|4109.58|4109.08|4108.62|4108.12|4110.69|4110.19|4107.11|4106.61|687
1760394900000|2025-10-13 22:35:00|4108.58|4108.08|4107.77|4107.27|4109.96|4109.46|4107.16|4106.66|462
1760395200000|2025-10-13 22:40:00|4107.74|4107.24|4108.75|4108.25|4109.2|4108.7|4107.25|4106.75|349
1760395500000|2025-10-13 22:45:00|4108.79|4108.29|4111.99|4111.49|4112.89|4112.39|4108.75|4108.25|620
1760395800000|2025-10-13 22:50:00|4111.98|4111.48|4114.88|4114.38|4115.35|4114.85|4111.93|4111.43|636
1760396100000|2025-10-13 22:55:00|4114.89|4114.39|4115.35|4114.85|4116.18|4115.88|4114.22|4113.72|805
1760396400000|2025-10-13 23:00:00|4115.17|4114.67|4115.54|4115.04|4116.77|4116.27|4113.33|4112.83|884
1760396700000|2025-10-13 23:05:00|4115.51|4115.01|4115.79|4115.29|4116.89|4116.39|4114.55|4114.05|686
1760397000000|2025-10-13 23:10:00|4115.82|4115.32|4115.49|4114.99|4118.26|4116.21|4114.46|4113.42|572
1760397300000|2025-10-13 23:15:00|4115.51|4115.01|4115.3|4114.8|4115.9|4115.4|4114.08|4113.58|520
1760397600000|2025-10-13 23:20:00|4115.34|4114.84|4113.99|4113.49|4115.79|4115.29|4113.27|4112.77|582
1760397900000|2025-10-13 23:25:00|4113.93|4113.43|4115.72|4115.22|4117.33|4116.83|4113.33|4112.83|625
1760398200000|2025-10-13 23:30:00|4115.76|4115.26|4126.45|4125.95|4126.56|4126.06|4115.69|4115.19|1093
1760398500000|2025-10-13 23:35:00|4126.4|4125.9|4130.18|4129.68|4132.03|4131.04|4125.82|4124.62|1862
1760398800000|2025-10-13 23:40:00|4130.24|4129.74|4128.57|4128.07|4132.78|4131.57|4127.96|4127.46|1334
1760399100000|2025-10-13 23:45:00|4128.79|4128.29|4132.2|4131.7|4132.39|4131.95|4128.64|4128.14|1582
1760399400000|2025-10-13 23:50:00|4132.21|4131.71|4127.27|4126.77|4132.68|4132.18|4126.18|4125.68|1280
1760399700000|2025-10-13 23:55:00|4127.22|4126.72|4128.24|4127.74|4129.45|4129.14|4126.13|4125.63|1118
1760400000000|2025-10-14 00:00:00|4128.14|4127.64|4121.73|4121.23|4130|4129.61|4120.75|4120.25|1498
1760400300000|2025-10-14 00:05:00|4121.75|4121.25|4123.05|4122.55|4124.17|4123.67|4120.3|4119.8|1330
1760400600000|2025-10-14 00:10:00|4123.2|4122.7|4124.09|4123.59|4125.7|4125.4|4121.2|4120.7|1218
1760400900000|2025-10-14 00:15:00|4124.04|4123.54|4121.19|4120.69|4124.95|4124.45|4120.63|4120.13|1180
1760401200000|2025-10-14 00:20:00|4121.18|4120.68|4122.34|4121.84|4123.87|4123.37|4119.97|4119.47|973
1760401500000|2025-10-14 00:25:00|4122.35|4121.85|4126.82|4126.32|4127.06|4126.76|4121.71|4121.21|1250
1760401800000|2025-10-14 00:30:00|4126.65|4126.35|4127.54|4127.04|4129.67|4129.37|4125.29|4124.79|1468
1760402100000|2025-10-14 00:35:00|4127.56|4127.06|4128.55|4128.05|4129.65|4129.16|4127.56|4127.06|1020
1760402400000|2025-10-14 00:40:00|4128.44|4127.94|4128.69|4128.19|4129.43|4128.93|4127.32|4126.82|860
1760402700000|2025-10-14 00:45:00|4128.71|4128.21|4127.84|4127.34|4129.11|4128.61|4125.6|4125.1|814
1760403000000|2025-10-14 00:50:00|4127.86|4127.36|4127.63|4127.13|4130.56|4130.26|4127.21|4126.71|922
1760403300000|2025-10-14 00:55:00|4127.61|4127.11|4125.02|4124.52|4129.74|4129.24|4124.82|4124.32|1059
1760403600000|2025-10-14 01:00:00|4125|4124.5|4131.38|4130.88|4133.32|4132.03|4123.38|4122.88|2033
1760403900000|2025-10-14 01:05:00|4131.35|4130.85|4130.04|4129.54|4132.63|4132.13|4127.54|4127.04|1766
1760404200000|2025-10-14 01:10:00|4130.11|4129.61|4141.16|4140.66|4141.6|4141.3|4128.93|4128.43|2358
1760404500000|2025-10-14 01:15:00|4141.03|4140.53|4142.35|4141.85|4142.98|4142.48|4139.68|4139.18|1906
1760404800000|2025-10-14 01:20:00|4142.27|4141.77|4146.48|4145.98|4149.37|4148.87|4140.74|4140.24|2023
1760405100000|2025-10-14 01:25:00|4146.55|4146.05|4147.2|4146.7|4150.48|4149.98|4145.74|4145.24|1910
1760405400000|2025-10-14 01:30:00|4147.26|4146.76|4147|4146.5|4149.43|4148.93|4141.73|4141.23|2350
1760405700000|2025-10-14 01:35:00|4147.03|4146.53|4144.09|4143.59|4148.43|4147.93|4142.63|4142.13|1828
1760406000000|2025-10-14 01:40:00|4144.31|4143.81|4140.51|4140.01|4144.4|4143.93|4135.38|4134.88|1907
1760406300000|2025-10-14 01:45:00|4140.36|4139.86|4135.36|4134.86|4140.67|4140.28|4134.63|4134.13|1931
1760406600000|2025-10-14 01:50:00|4135.48|4134.98|4136.01|4135.51|4137.98|4137.58|4132.53|4132.03|1747
1760406900000|2025-10-14 01:55:00|4135.85|4135.35|4137.72|4137.22|4140.32|4139.82|4135.85|4135.35|1495
1760407200000|2025-10-14 02:00:00|4137.69|4137.19|4140.88|4140.38|4142.64|4142.14|4137.52|4137.02|1505
1760407500000|2025-10-14 02:05:00|4140.91|4140.41|4143.1|4142.6|4143.7|4143.2|4140.75|4140.25|1530
1760407800000|2025-10-14 02:10:00|4143.08|4142.58|4141.94|4141.44|4144.18|4143.77|4141.29|4140.79|1151
1760408100000|2025-10-14 02:15:00|4141.92|4141.42|4139.54|4139.04|4143.02|4142.62|4138.48|4137.98|1245
1760408400000|2025-10-14 02:20:00|4139.51|4139.01|4142.65|4142.15|4143.02|4142.52|4139.46|4138.96|809
1760408700000|2025-10-14 02:25:00|4142.55|4142.05|4142.98|4142.48|4144.03|4143.6|4141.3|4140.8|924
1760409000000|2025-10-14 02:30:00|4142.97|4142.47|4145.7|4145.2|4146.7|4146.2|4142.26|4141.94|1367
1760409300000|2025-10-14 02:35:00|4145.65|4145.15|4148.73|4148.23|4148.98|4148.48|4144.78|4144.48|1270
1760409600000|2025-10-14 02:40:00|4148.88|4148.38|4147.43|4146.93|4150.21|4149.75|4146.99|4146.49|1719
1760409900000|2025-10-14 02:45:00|4147.49|4146.99|4146.93|4146.43|4148.84|4148.34|4143.22|4142.84|1582
1760410200000|2025-10-14 02:50:00|4147.03|4146.53|4148.29|4147.79|4148.38|4147.88|4142.9|4142.4|1647
1760410500000|2025-10-14 02:55:00|4148.21|4147.71|4146.17|4145.67|4149.32|4148.82|4145.06|4144.56|1214
1760410800000|2025-10-14 03:00:00|4146.14|4145.64|4148.34|4147.84|4149.02|4148.52|4145.21|4144.71|1151
1760411100000|2025-10-14 03:05:00|4148.39|4147.89|4153.82|4153.32|4154.1|4153.6|4148.39|4147.89|1384
1760411400000|2025-10-14 03:10:00|4153.89|4153.39|4154.9|4154.4|4155.48|4155.1|4151.59|4151.09|1570
1760411700000|2025-10-14 03:15:00|4154.95|4154.45|4156.39|4155.89|4158.3|4157.8|4154.95|4154.45|1721
1760412000000|2025-10-14 03:20:00|4156.47|4155.97|4158.16|4157.66|4159.34|4158.84|4156.23|4155.73|1497
1760412300000|2025-10-14 03:25:00|4158.12|4157.62|4159.63|4159.13|4159.92|4159.42|4156.69|4156.24|1485
1760412600000|2025-10-14 03:30:00|4159.56|4159.06|4160.04|4159.54|4160.37|4159.87|4158.46|4158.16|1538
1760412900000|2025-10-14 03:35:00|4159.92|4159.42|4162.22|4161.72|4162.37|4161.87|4158.75|4158.25|1699
1760413200000|2025-10-14 03:40:00|4162.21|4161.71|4162.34|4161.84|4162.97|4162.47|4160.63|4160.13|1558
1760413500000|2025-10-14 03:45:00|4162.46|4161.96|4164.33|4163.83|4165.31|4164.2|4160.56|4160.06|1232
1760413800000|2025-10-14 03:50:00|4164.03|4163.53|4164.46|4164.16|4166.82|4166.32|4163.75|4163.25|1752
1760414100000|2025-10-14 03:55:00|4164.29|4163.99|4163.38|4162.88|4165.21|4164.71|4160.76|4160.26|1323
1760414400000|2025-10-14 04:00:00|4163.43|4162.93|4164.83|4164.33|4165|4164.5|4160.66|4160.16|1322
1760414700000|2025-10-14 04:05:00|4164.84|4164.34|4164.92|4164.42|4166.56|4166.06|4163.86|4163.36|1056
1760415000000|2025-10-14 04:10:00|4164.84|4164.34|4167.87|4167.37|4169.59|4169.09|4164.2|4163.7|1326
1760415300000|2025-10-14 04:15:00|4167.99|4167.49|4164.71|4164.21|4167.99|4167.49|4159.08|4158.58|1906
1760415600000|2025-10-14 04:20:00|4164.82|4164.32|4161.43|4160.93|4164.94|4164.44|4157.76|4157.26|1687
1760415900000|2025-10-14 04:25:00|4161.42|4160.92|4164.32|4163.82|4165.27|4164.77|4160.98|4160.48|966
1760416200000|2025-10-14 04:30:00|4164.18|4163.68|4163.15|4162.65|4164.76|4164.26|4162.35|4161.85|949
1760416500000|2025-10-14 04:35:00|4163.22|4162.72|4159.54|4159.04|4163.63|4163.13|4156.3|4155.8|1541
1760416800000|2025-10-14 04:40:00|4159.6|4159.1|4163.07|4162.57|4163.98|4163.48|4159.44|4158.94|1210
1760417100000|2025-10-14 04:45:00|4162.86|4162.36|4166.82|4166.32|4168.9|4168.4|4162.43|4161.93|1165
1760417400000|2025-10-14 04:50:00|4166.85|4166.35|4168.21|4167.71|4168.73|4168.23|4166.57|4166.07|1054
1760417700000|2025-10-14 04:55:00|4168.24|4167.74|4168.37|4167.87|4170.47|4169.97|4167.36|4166.86|1068
1760418000000|2025-10-14 05:00:00|4168.33|4167.83|4169.68|4169.18|4171.56|4171.06|4165.66|4165.22|1392
1760418300000|2025-10-14 05:05:00|4169.66|4169.16|4176.4|4175.9|4183.27|4178.27|4168.2|4167.7|1745
1760418600000|2025-10-14 05:10:00|4176.43|4175.93|4176.86|4176.36|4178.03|4177.18|4175.84|4174.98|1646
1760418900000|2025-10-14 05:15:00|4176.81|4176.31|4178.31|4177.81|4181.16|4179.46|4176.67|4176.17|1926
1760419200000|2025-10-14 05:20:00|4178.3|4177.8|4175.97|4175.47|4180.15|4179.56|4175.22|4174.72|1787
1760419500000|2025-10-14 05:25:00|4175.98|4175.48|4179.47|4178.97|4179.62|4179.12|4174.64|4174.14|1648
1760419800000|2025-10-14 05:30:00|4179.18|4178.68|4174.8|4174.3|4180.31|4179.81|4172.04|4171.54|2322
1760420100000|2025-10-14 05:35:00|4174.67|4174.17|4141.21|4140.71|4175.15|4174.65|4138.64|4137.16|3093
1760420400000|2025-10-14 05:40:00|4141.24|4140.74|4121.36|4118.94|4152.29|4151.79|4119.38|4118.94|3510
1760420700000|2025-10-14 05:45:00|4120.89|4118.47|4116.9|4116.4|4132.29|4131.79|4114.6|4114.1|3379
1760421000000|2025-10-14 05:50:00|4117.08|4116.58|4137.48|4136.98|4138.57|4137.44|4116.77|4115.74|3124
1760421300000|2025-10-14 05:55:00|4137.6|4137.1|4121.46|4120.96|4138.12|4137.1|4111.36|4110.23|3280
1760421600000|2025-10-14 06:00:00|4121.3|4120.8|4125.77|4125.27|4134.72|4133.47|4116.8|4116.3|2965
1760421900000|2025-10-14 06:05:00|4125.62|4125.12|4125.46|4124.96|4127.24|4126.94|4115.8|4115.5|2760
1760422200000|2025-10-14 06:10:00|4125.52|4125.02|4111.57|4111.07|4125.58|4125.08|4106.51|4105.9|2632
1760422500000|2025-10-14 06:15:00|4111.64|4111.14|4111.86|4111.36|4119.08|4118.58|4109.81|4109.51|2852
1760422800000|2025-10-14 06:20:00|4111.97|4111.47|4100.09|4099.59|4113.28|4112.78|4090.97|4090.08|3197
1760423100000|2025-10-14 06:25:00|4100|4099.5|4114.33|4113.83|4115.39|4114.89|4099.37|4098.87|3003
1760423400000|2025-10-14 06:30:00|4114.38|4113.88|4112.91|4112.41|4115.65|4115.15|4106.18|4105.68|2601
1760423700000|2025-10-14 06:35:00|4112.58|4112.08|4104.47|4103.97|4113.25|4112.75|4102.39|4101.89|2489
1760424000000|2025-10-14 06:40:00|4104.5|4104|4099.02|4098.52|4109.06|4108.56|4098.99|4098.49|2344
1760424300000|2025-10-14 06:45:00|4099.1|4098.6|4099.15|4098.65|4099.92|4099.25|4090.68|4090.18|2730
1760424600000|2025-10-14 06:50:00|4099.1|4098.6|4109.88|4109.38|4110.97|4110.47|4099.1|4098.6|2483
1760424900000|2025-10-14 06:55:00|4109.98|4109.48|4112.68|4112.18|4113.31|4112.81|4105.64|4105.14|2173
1760425200000|2025-10-14 07:00:00|4112.69|4112.19|4107.17|4106.67|4112.69|4112.19|4105.34|4104.84|2138
1760425500000|2025-10-14 07:05:00|4107.19|4106.69|4104.57|4104.07|4110.28|4109.78|4102.5|4102|1951
1760425800000|2025-10-14 07:10:00|4104.56|4104.06|4112.91|4112.41|4113.76|4113.26|4103.68|4103.18|1830
1760426100000|2025-10-14 07:15:00|4112.92|4112.42|4121.93|4121.43|4124.77|4124.27|4110.82|4110.32|2595
1760426400000|2025-10-14 07:20:00|4121.84|4121.34|4122.04|4121.54|4125.11|4124.61|4119.9|4119.4|1838
1760426700000|2025-10-14 07:25:00|4122.05|4121.55|4123.91|4123.61|4128.28|4127.91|4121.96|4121.46|2064
1760427000000|2025-10-14 07:30:00|4125.05|4124.75|4120.75|4120.25|4126.05|4125.55|4117|4116.5|2036
1760427300000|2025-10-14 07:35:00|4120.74|4120.24|4121.82|4121.32|4127.51|4127.01|4118.92|4118.42|2051
1760427600000|2025-10-14 07:40:00|4121.89|4121.39|4120.49|4119.99|4125.55|4125.05|4119.05|4118.75|1753
1760427900000|2025-10-14 07:45:00|4120.54|4120.04|4122.94|4122.44|4125.82|4125.32|4119.69|4119.19|1529
1760428200000|2025-10-14 07:50:00|4122.95|4122.45|4124.62|4124.12|4127.38|4126.88|4122.6|4122.1|1716
1760428500000|2025-10-14 07:55:00|4124.77|4124.27|4126.59|4126.09|4127.09|4126.59|4122.88|4122.38|1683
1760428800000|2025-10-14 08:00:00|4126.49|4125.99|4128.81|4128.31|4131.59|4131.09|4124.66|4124.16|2202
1760429100000|2025-10-14 08:05:00|4128.86|4128.36|4130.19|4129.69|4133.02|4132.58|4128.28|4127.78|2002
1760429400000|2025-10-14 08:10:00|4130.22|4129.72|4141.01|4140.51|4141.36|4141.05|4129.88|4129.41|2523
1760429700000|2025-10-14 08:15:00|4141.09|4140.59|4139.23|4138.73|4141.42|4141.06|4138.52|4138.02|1829
1760430000000|2025-10-14 08:20:00|4139.24|4138.74|4140.14|4139.64|4141.34|4140.84|4138.61|4138.11|1599
1760430300000|2025-10-14 08:25:00|4140.18|4139.68|4144.71|4144.21|4145.03|4144.53|4139.92|4139.42|1908
1760430600000|2025-10-14 08:30:00|4144.66|4144.16|4139.76|4139.26|4145.62|4145.23|4137.95|4137.45|1998
1760430900000|2025-10-14 08:35:00|4139.74|4139.24|4137.21|4136.71|4141.72|4141.22|4137.13|4136.63|1804
1760431200000|2025-10-14 08:40:00|4137.18|4136.68|4132.96|4132.46|4142.89|4142.39|4130.52|4130.02|2431
1760431500000|2025-10-14 08:45:00|4133.01|4132.51|4138.26|4137.76|4140.1|4139.6|4132.44|4132.14|1952
1760431800000|2025-10-14 08:50:00|4138.29|4137.79|4141.99|4141.49|4143.72|4143.42|4135.93|4135.51|1814
1760432100000|2025-10-14 08:55:00|4142.04|4141.54|4144.36|4143.86|4144.48|4143.98|4140.83|4140.33|1376
1760432400000|2025-10-14 09:00:00|4144.38|4143.88|4138.06|4137.56|4144.91|4144.41|4136.88|4136.38|1761
1760432700000|2025-10-14 09:05:00|4138.11|4137.61|4136.17|4135.67|4140.05|4139.55|4134.43|4133.93|1508
1760433000000|2025-10-14 09:10:00|4136.16|4135.66|4141.13|4140.63|4143.12|4142.62|4136|4135.5|1493
1760433300000|2025-10-14 09:15:00|4141.12|4140.62|4138.82|4138.32|4142.16|4141.72|4138|4137.53|1340
1760433600000|2025-10-14 09:20:00|4138.81|4138.31|4139.44|4138.94|4141.25|4140.75|4138.53|4138.03|1230
1760433900000|2025-10-14 09:25:00|4139.38|4138.88|4140.21|4139.91|4142.17|4141.67|4138.06|4137.76|1064
1760434200000|2025-10-14 09:30:00|4140.24|4139.94|4141.16|4140.66|4144.09|4143.59|4139.97|4139.47|1523
1760434500000|2025-10-14 09:35:00|4141.22|4140.72|4137.8|4137.3|4142.01|4141.71|4136.38|4135.88|1540
1760434800000|2025-10-14 09:40:00|4137.76|4137.26|4137.64|4137.14|4141.29|4140.79|4135.72|4135.35|1374
1760435100000|2025-10-14 09:45:00|4137.66|4137.16|4133.28|4132.78|4138.02|4137.52|4129.74|4129.24|2166
1760435400000|2025-10-14 09:50:00|4133.33|4132.83|4127.6|4127.1|4134.33|4133.83|4126.14|4125.64|1947
1760435700000|2025-10-14 09:55:00|4127.58|4127.08|4128.02|4127.52|4130.31|4129.81|4122.13|4121.83|2329
1760436000000|2025-10-14 10:00:00|4128.09|4127.59|4129.22|4128.72|4130.39|4129.89|4126.85|4126.35|1785
1760436300000|2025-10-14 10:05:00|4129.19|4128.69|4128.72|4128.22|4130.65|4130.21|4126.55|4126.25|1411
1760436600000|2025-10-14 10:10:00|4128.71|4128.21|4129.71|4129.21|4130.4|4129.9|4125.17|4124.67|1504
1760436900000|2025-10-14 10:15:00|4129.72|4129.22|4130.99|4130.49|4131.57|4131.07|4127.74|4127.24|1459
1760437200000|2025-10-14 10:20:00|4131|4130.5|4137.6|4137.1|4137.6|4137.1|4130.94|4130.44|1698
1760437500000|2025-10-14 10:25:00|4137.43|4136.93|4139.85|4139.35|4139.97|4139.47|4137.01|4136.51|1406
1760437800000|2025-10-14 10:30:00|4139.97|4139.47|4141.17|4140.67|4144.81|4144.31|4139.56|4139.06|1563
1760438100000|2025-10-14 10:35:00|4141.13|4140.63|4141.33|4141.03|4142.76|4142.46|4139.71|4139.21|1559
1760438400000|2025-10-14 10:40:00|4141.15|4140.85|4139.8|4139.3|4142.63|4142.29|4136.44|4136.14|1760
1760438700000|2025-10-14 10:45:00|4139.76|4139.26|4134.53|4134.03|4140.12|4139.65|4129.02|4128.52|2136
1760439000000|2025-10-14 10:50:00|4134.52|4134.02|4135.59|4135.09|4137.22|4136.76|4132.53|4132.11|1717
1760439300000|2025-10-14 10:55:00|4135.83|4135.33|4132.32|4131.82|4135.89|4135.59|4130.24|4129.74|1405
1760439600000|2025-10-14 11:00:00|4132.31|4131.81|4133.39|4132.89|4135|4134.59|4130.23|4129.73|1573
1760439900000|2025-10-14 11:05:00|4133.37|4132.87|4131.22|4130.72|4134.31|4133.93|4129.89|4129.39|1368
1760440200000|2025-10-14 11:10:00|4131.21|4130.71|4130.38|4129.88|4132.04|4131.54|4129.73|4129.23|1212
1760440500000|2025-10-14 11:15:00|4130.42|4129.92|4132.28|4131.98|4133.15|4132.65|4128.48|4128.17|1290
1760440800000|2025-10-14 11:20:00|4132.33|4132.03|4137.86|4137.36|4138.16|4137.66|4132.11|4131.81|1661
1760441100000|2025-10-14 11:25:00|4137.89|4137.39|4132.44|4132.14|4138.31|4137.81|4132.18|4131.88|1498
1760441400000|2025-10-14 11:30:00|4132.56|4132.26|4131.87|4131.37|4133.09|4132.59|4130.35|4129.97|1236
1760441700000|2025-10-14 11:35:00|4131.92|4131.42|4128.94|4128.44|4131.92|4131.42|4128.36|4127.86|1229
1760442000000|2025-10-14 11:40:00|4128.96|4128.46|4130.84|4130.34|4131.39|4130.89|4126.42|4126.01|1427
1760442300000|2025-10-14 11:45:00|4130.63|4130.13|4127.71|4127.21|4131.02|4130.52|4127.15|4126.79|1207
1760442600000|2025-10-14 11:50:00|4127.77|4127.27|4129.47|4129.17|4130|4129.52|4125.85|4125.35|1463
1760442900000|2025-10-14 11:55:00|4129.39|4129.09|4130.87|4130.37|4131.19|4130.89|4128.01|4127.51|1328
1760443200000|2025-10-14 12:00:00|4130.92|4130.42|4130.72|4130.22|4134.81|4134.41|4129.26|4128.88|1697
1760443500000|2025-10-14 12:05:00|4130.7|4130.2|4129.69|4129.19|4131.26|4130.76|4126.62|4126.32|1320
1760443800000|2025-10-14 12:10:00|4129.54|4129.04|4130.22|4129.92|4130.29|4129.99|4127.85|4127.55|1243
1760444100000|2025-10-14 12:15:00|4130.2|4129.9|4133.01|4132.51|4133.89|4133.59|4129.23|4128.87|1183
1760444400000|2025-10-14 12:20:00|4132.1|4131.6|4123.46|4122.96|4132.1|4131.6|4121.7|4121.2|2270
1760444700000|2025-10-14 12:25:00|4123.41|4122.91|4119.2|4118.7|4123.41|4122.91|4116.65|4116.15|2539
1760445000000|2025-10-14 12:30:00|4118.7|4118.2|4115.75|4115.25|4120.34|4119.84|4111|4110.5|2679
1760445300000|2025-10-14 12:35:00|4115.68|4115.18|4110.79|4110.29|4117.16|4116.66|4110.61|4110.11|2208
1760445600000|2025-10-14 12:40:00|4110.78|4110.28|4110.02|4109.52|4115.62|4115.12|4106.94|4106.44|2448
1760445900000|2025-10-14 12:45:00|4109.98|4109.48|4108.91|4108.41|4114.16|4113.66|4107.99|4107.49|2000
1760446200000|2025-10-14 12:50:00|4108.94|4108.44|4107.51|4107.01|4110.78|4110.29|4106.64|4106.31|2119
1760446500000|2025-10-14 12:55:00|4107.47|4106.97|4107.05|4106.55|4108.81|4108.31|4103.55|4103.25|1953
1760446800000|2025-10-14 13:00:00|4107.22|4106.72|4106.67|4106.37|4107.39|4107.09|4098.03|4097.73|2989
1760447100000|2025-10-14 13:05:00|4106.65|4106.35|4104.39|4103.89|4108.39|4107.89|4100.07|4099.57|2469
1760447400000|2025-10-14 13:10:00|4104.29|4103.79|4113.56|4113.06|4113.92|4113.42|4102.58|4102.28|2234
1760447700000|2025-10-14 13:15:00|4113.49|4112.99|4110.54|4110.04|4120.14|4119.68|4109.33|4108.83|2996
1760448000000|2025-10-14 13:20:00|4110.47|4109.97|4106.22|4105.72|4112.08|4111.78|4106.22|4105.72|2350
1760448300000|2025-10-14 13:25:00|4106.15|4105.65|4110.57|4110.07|4113.35|4112.85|4105.32|4105.02|2176
1760448600000|2025-10-14 13:30:00|4110.04|4109.54|4110.61|4110.11|4115.56|4115.06|4106.51|4106.01|2586
1760448900000|2025-10-14 13:35:00|4110.66|4110.16|4120.11|4119.61|4120.49|4120.04|4107.53|4107.07|2675
1760449200000|2025-10-14 13:40:00|4120.06|4119.56|4127.02|4126.52|4129.37|4128.87|4119.4|4118.9|2974
1760449500000|2025-10-14 13:45:00|4126.9|4126.4|4124.75|4124.25|4129.99|4129.49|4121.87|4121.38|2851
1760449800000|2025-10-14 13:50:00|4124.53|4124.23|4117.98|4117.48|4125.7|4125.2|4116.66|4116.36|2543
1760450100000|2025-10-14 13:55:00|4117.94|4117.44|4124.66|4124.16|4125.61|4125.11|4114.17|4113.67|2593
1760450400000|2025-10-14 14:00:00|4124.61|4124.11|4128.51|4128.01|4131.75|4131.25|4123.82|4123.32|2713
1760450700000|2025-10-14 14:05:00|4128.49|4127.99|4130.74|4130.24|4131.29|4130.79|4121.52|4121.22|2521
1760451000000|2025-10-14 14:10:00|4130.71|4130.21|4134.75|4134.25|4137.66|4137.32|4130.27|4129.89|2899
1760451300000|2025-10-14 14:15:00|4134.67|4134.17|4130.66|4130.16|4136.53|4136.03|4129.91|4129.41|2341
1760451600000|2025-10-14 14:20:00|4130.65|4130.15|4130|4129.5|4134.09|4133.79|4127.96|4127.55|2161
1760451900000|2025-10-14 14:25:00|4129.66|4129.16|4133.48|4132.98|4134.46|4133.98|4127.27|4126.77|2085
1760452200000|2025-10-14 14:30:00|4133.5|4133|4135.2|4134.7|4135.88|4135.38|4130.97|4130.47|1954
1760452500000|2025-10-14 14:35:00|4135.32|4134.82|4132.23|4131.73|4138|4137.5|4129.22|4128.72|2128
1760452800000|2025-10-14 14:40:00|4132.33|4131.83|4130.63|4130.13|4133.01|4132.51|4127.94|4127.64|1928
1760453100000|2025-10-14 14:45:00|4130.6|4130.1|4130.97|4130.47|4135.35|4134.85|4130.17|4129.67|1947
1760453400000|2025-10-14 14:50:00|4131.14|4130.64|4128.48|4127.98|4131.44|4130.94|4126.44|4126.01|1883
1760453700000|2025-10-14 14:55:00|4128.5|4128|4129.58|4129.08|4132.35|4131.85|4127.42|4127.12|1766
1760454000000|2025-10-14 15:00:00|4129.65|4129.15|4132.49|4132.19|4134.62|4134.12|4126.3|4126|2099
1760454300000|2025-10-14 15:05:00|4132.41|4132.11|4134.8|4134.3|4135.72|4135.22|4131.11|4130.61|1807
1760454600000|2025-10-14 15:10:00|4134.81|4134.31|4141.3|4140.8|4141.51|4141.01|4133.34|4133.04|2089
1760454900000|2025-10-14 15:15:00|4141.29|4140.79|4138.98|4138.48|4141.76|4141.33|4137.42|4136.92|1903
1760455200000|2025-10-14 15:20:00|4138.97|4138.47|4138.5|4138|4140.56|4140.06|4136.02|4135.72|1773
1760455500000|2025-10-14 15:25:00|4138.2|4137.7|4138.17|4137.67|4139.57|4139.07|4137.2|4136.7|1401
1760455800000|2025-10-14 15:30:00|4138.14|4137.64|4141.32|4140.82|4142.74|4142.24|4137.07|4136.57|1718
1760456100000|2025-10-14 15:35:00|4141.33|4140.83|4141.42|4140.92|4143.26|4142.76|4139.8|4139.3|1817
1760456400000|2025-10-14 15:40:00|4141.46|4140.96|4139.38|4138.88|4142.13|4141.63|4138.2|4137.7|1672
1760456700000|2025-10-14 15:45:00|4139.37|4138.87|4137.7|4137.2|4140.89|4140.39|4137.14|4136.64|1445
1760457000000|2025-10-14 15:50:00|4137.34|4136.84|4132.64|4132.14|4139.28|4138.78|4132.19|4131.72|1769
1760457300000|2025-10-14 15:55:00|4132.66|4132.16|4138.09|4137.59|4138.51|4138.1|4132.2|4131.7|1879
1760457600000|2025-10-14 16:00:00|4138.16|4137.66|4138.39|4137.89|4142.29|4141.79|4137|4136.7|1617
1760457900000|2025-10-14 16:05:00|4138.26|4137.76|4129.5|4129|4139.3|4138.8|4129.29|4128.79|2003
1760458200000|2025-10-14 16:10:00|4129.53|4129.03|4131.63|4131.13|4133.44|4132.94|4129.24|4128.74|1691
1760458500000|2025-10-14 16:15:00|4131.57|4131.07|4130.32|4129.82|4132.65|4132.15|4128|4127.5|1812
1760458800000|2025-10-14 16:20:00|4130.15|4129.65|4132.89|4132.39|4138.61|4138.3|4128.59|4128.09|2347
1760459100000|2025-10-14 16:25:00|4132.81|4132.31|4134.15|4133.65|4135.22|4134.72|4132.43|4131.93|1657
1760459400000|2025-10-14 16:30:00|4134.09|4133.59|4132.59|4132.09|4135.45|4134.95|4128.92|4128.42|1738
1760459700000|2025-10-14 16:35:00|4132.96|4132.46|4140.86|4140.36|4140.86|4140.36|4132.6|4132.3|1810
1760460000000|2025-10-14 16:40:00|4140.78|4140.28|4142.82|4142.52|4144.41|4143.98|4137.7|4137.2|2247
1760460300000|2025-10-14 16:45:00|4142.81|4142.51|4149.29|4148.79|4151.03|4150.53|4141.78|4141.28|2186
1760460600000|2025-10-14 16:50:00|4149.38|4148.88|4152.3|4151.8|4155.6|4155.1|4149.07|4148.57|2364
1760460900000|2025-10-14 16:55:00|4152.15|4151.65|4140.75|4140.45|4152.29|4151.79|4139.71|4139.41|2367
1760461200000|2025-10-14 17:00:00|4140.68|4140.38|4146.77|4146.27|4147.6|4147.1|4137.54|4137.07|2367
1760461500000|2025-10-14 17:05:00|4146.8|4146.3|4149.59|4149.09|4150.16|4149.66|4145.81|4145.31|1757
1760461800000|2025-10-14 17:10:00|4149.6|4149.1|4145.97|4145.47|4150.27|4149.77|4144.73|4144.23|1625
1760462100000|2025-10-14 17:15:00|4145.95|4145.45|4143.02|4142.52|4147.33|4146.83|4142.5|4142.17|1726
1760462400000|2025-10-14 17:20:00|4143.15|4142.65|4150.3|4149.8|4150.57|4150.07|4142.18|4141.68|1772
1760462700000|2025-10-14 17:25:00|4150.08|4149.58|4147.67|4147.17|4153.42|4152.92|4146.2|4145.72|2060
1760463000000|2025-10-14 17:30:00|4147.61|4147.11|4149.69|4149.19|4152.44|4151.94|4147.05|4146.55|1715
1760463300000|2025-10-14 17:35:00|4149.7|4149.2|4150.82|4150.32|4153.07|4152.57|4149.24|4148.94|1454
1760463600000|2025-10-14 17:40:00|4150.81|4150.31|4150.03|4149.53|4151.86|4151.36|4149.18|4148.68|1158
1760463900000|2025-10-14 17:45:00|4150.02|4149.52|4145.38|4144.88|4150.29|4149.79|4143.95|4143.45|1766
1760464200000|2025-10-14 17:50:00|4145.3|4144.8|4146.47|4145.97|4147.93|4147.43|4145.29|4144.79|1279
1760464500000|2025-10-14 17:55:00|4146.54|4146.04|4148.31|4147.81|4149.56|4149.06|4146.41|4145.91|1200
1760464800000|2025-10-14 18:00:00|4148.28|4147.78|4150.65|4150.15|4152.88|4152.38|4147.52|4147.02|1386
1760465100000|2025-10-14 18:05:00|4150.75|4150.25|4148.09|4147.59|4151.7|4151.2|4147.98|4147.48|1099
1760465400000|2025-10-14 18:10:00|4148.1|4147.6|4148.44|4147.94|4150.33|4149.83|4147.28|4146.78|1085
1760465700000|2025-10-14 18:15:00|4148.48|4147.98|4144.95|4144.45|4149.5|4149|4144.82|4144.32|1258
1760466000000|2025-10-14 18:20:00|4145.02|4144.52|4145.93|4145.63|4146.65|4146.26|4143.48|4143.13|1543
1760466300000|2025-10-14 18:25:00|4145.94|4145.64|4146.1|4145.6|4148.2|4147.7|4145.38|4144.93|1156
1760466600000|2025-10-14 18:30:00|4146.05|4145.55|4146.51|4146.01|4149.59|4149.09|4145.95|4145.45|1147
1760466900000|2025-10-14 18:35:00|4146.64|4146.14|4147.69|4147.19|4147.93|4147.43|4145.93|4145.43|920
1760467200000|2025-10-14 18:40:00|4147.72|4147.22|4148.59|4148.09|4149.57|4149.07|4147.18|4146.68|977
1760467500000|2025-10-14 18:45:00|4148.6|4148.1|4150.22|4149.72|4151.09|4150.59|4148.6|4148.1|1196
1760467800000|2025-10-14 18:50:00|4150.34|4149.84|4150.07|4149.57|4150.5|4150|4149.04|4148.54|1159
1760468100000|2025-10-14 18:55:00|4149.82|4149.32|4148.81|4148.31|4151.14|4150.34|4148.26|4147.76|1200
1760468400000|2025-10-14 19:00:00|4148.77|4148.27|4150.69|4150.39|4151.01|4150.71|4148.72|4148.22|1020
1760468700000|2025-10-14 19:05:00|4150.65|4150.15|4148.09|4147.59|4150.72|4150.22|4146.69|4146.19|980
1760469000000|2025-10-14 19:10:00|4148.04|4147.54|4149.32|4148.82|4150.31|4149.81|4148.03|4147.53|799
1760469300000|2025-10-14 19:15:00|4149.28|4148.78|4148.21|4147.71|4149.59|4149.09|4147.76|4147.26|696
1760469600000|2025-10-14 19:20:00|4148.35|4147.85|4149.3|4148.8|4149.93|4149.43|4148.25|4147.75|781
1760469900000|2025-10-14 19:25:00|4149.01|4148.51|4149.79|4149.29|4150.53|4150.03|4148.53|4148.03|770
1760470200000|2025-10-14 19:30:00|4149.76|4149.26|4145.98|4145.68|4150.22|4149.72|4145.94|4145.64|1061
1760470500000|2025-10-14 19:35:00|4145.81|4145.51|4139.51|4139.01|4146.99|4146.69|4134.89|4134.39|2415
1760470800000|2025-10-14 19:40:00|4138.94|4138.64|4139.4|4138.9|4142.41|4141.91|4136.19|4135.89|2065
1760471100000|2025-10-14 19:45:00|4139.83|4139.33|4141|4140.5|4144.97|4144.47|4138.54|4138.04|1969
1760471400000|2025-10-14 19:50:00|4141.08|4140.58|4141.06|4140.56|4141.37|4140.87|4135.72|4135.27|1639
1760471700000|2025-10-14 19:55:00|4141.1|4140.6|4141.57|4141.27|4142.86|4142.35|4139.77|4138.7|1472
1760472000000|2025-10-14 20:00:00|4141.8|4141.3|4143.65|4143.15|4144.97|4144.47|4139.38|4139.02|1005
1760472300000|2025-10-14 20:05:00|4143.7|4143.2|4142.75|4142.25|4144.45|4143.95|4142.27|4141.77|636
1760472600000|2025-10-14 20:10:00|4142.74|4142.24|4143.82|4143.52|4144.23|4143.73|4141.19|4140.69|684
1760472900000|2025-10-14 20:15:00|4143.85|4143.55|4144.9|4144.4|4145.52|4145.16|4143.55|4143.05|643
1760473200000|2025-10-14 20:20:00|4144.89|4144.39|4146.18|4145.88|4146.33|4145.92|4144.37|4143.87|475
1760473500000|2025-10-14 20:25:00|4146.23|4145.73|4144.01|4143.71|4146.3|4145.9|4143.01|4142.59|577
1760473800000|2025-10-14 20:30:00|4144.08|4143.78|4143.9|4143.4|4144.42|4143.92|4142.34|4141.9|537
1760474100000|2025-10-14 20:35:00|4143.8|4143.3|4142.54|4142.04|4144.12|4143.62|4142.1|4141.6|446
1760474400000|2025-10-14 20:40:00|4142.62|4142.12|4142.25|4141.75|4143.35|4142.85|4142.06|4141.56|422
1760474700000|2025-10-14 20:45:00|4142.22|4141.72|4144.51|4144.01|4145.02|4144.52|4142.11|4141.61|417
1760475000000|2025-10-14 20:50:00|4144.53|4144.03|4144.84|4144.34|4145.67|4145.17|4143.62|4143.12|442
1760475300000|2025-10-14 20:55:00|4144.91|4144.41|4142.42|4141.92|4145.06|4144.56|4141.98|4141.48|494
1760479200000|2025-10-14 22:00:00|4143.5|4143|4141.25|4140.75|4146.42|4145.92|4141.05|4140.55|314
1760479500000|2025-10-14 22:05:00|4141.22|4140.72|4149.35|4148.85|4149.35|4148.85|4141.22|4140.72|366
1760479800000|2025-10-14 22:10:00|4149.4|4148.9|4161.19|4160.89|4161.24|4160.94|4148.65|4148.15|919
1760480100000|2025-10-14 22:15:00|4161.14|4160.84|4162.68|4162.18|4163.94|4163.55|4157.8|4157.5|1202
1760480400000|2025-10-14 22:20:00|4162.63|4162.13|4156.48|4155.98|4163.53|4163.03|4156.03|4155.53|761
1760480700000|2025-10-14 22:25:00|4156.41|4155.91|4152.82|4152.32|4157.29|4156.79|4151.41|4150.91|765
1760481000000|2025-10-14 22:30:00|4152.78|4152.28|4154.56|4154.06|4154.96|4154.46|4150.46|4149.96|622
1760481300000|2025-10-14 22:35:00|4154.4|4153.9|4159.41|4158.91|4160.93|4160.43|4154.4|4153.9|816
1760481600000|2025-10-14 22:40:00|4159.43|4158.93|4157.91|4157.41|4160.52|4160.02|4157.23|4156.83|401
1760481900000|2025-10-14 22:45:00|4157.92|4157.42|4161.45|4160.95|4161.45|4161.04|4157.71|4157.21|435
1760482200000|2025-10-14 22:50:00|4161.36|4160.86|4160.74|4160.24|4162.05|4161.75|4159.14|4158.64|497
1760482500000|2025-10-14 22:55:00|4160.93|4160.43|4158.57|4158.07|4161.22|4160.92|4158.53|4158.03|318
1760482800000|2025-10-14 23:00:00|4158.56|4158.06|4159.44|4158.94|4160.29|4159.98|4157.35|4156.85|448
1760483100000|2025-10-14 23:05:00|4159.34|4158.84|4161.48|4160.98|4162.37|4161.92|4159.34|4158.84|357
1760483400000|2025-10-14 23:10:00|4161.52|4161.02|4160.51|4160.01|4161.72|4161.22|4159.82|4159.32|312
1760483700000|2025-10-14 23:15:00|4160.46|4159.96|4161.65|4161.15|4162.08|4161.58|4159.65|4159.15|340
1760484000000|2025-10-14 23:20:00|4161.45|4160.95|4162.01|4161.51|4162.03|4161.53|4160.37|4159.87|266
1760484300000|2025-10-14 23:25:00|4161.98|4161.48|4164.23|4163.73|4164.79|4164.29|4161.04|4160.54|548
1760484600000|2025-10-14 23:30:00|4164.18|4163.68|4163.53|4163.03|4164.74|4164.24|4162.39|4161.89|597
1760484900000|2025-10-14 23:35:00|4163.38|4162.88|4165|4164.5|4166.68|4166.18|4163.08|4162.58|673
1760485200000|2025-10-14 23:40:00|4165.05|4164.55|4165.66|4165.16|4166.53|4166.03|4165.05|4164.55|541
1760485500000|2025-10-14 23:45:00|4165.61|4165.11|4164.36|4163.86|4166.51|4166.01|4163.64|4163.14|483
1760485800000|2025-10-14 23:50:00|4164.33|4163.83|4164.8|4164.3|4167.32|4166.98|4164.21|4163.77|470
1760486100000|2025-10-14 23:55:00|4164.7|4164.2|4161.79|4161.29|4164.96|4164.46|4160.48|4159.98|707
1760486400000|2025-10-15 00:00:00|4161.62|4161.12|4166.89|4166.39|4167.3|4166.8|4158.17|4157.67|1046
1760486700000|2025-10-15 00:05:00|4166.87|4166.37|4166.66|4166.16|4167.62|4167.17|4164.75|4164.33|847
1760487000000|2025-10-15 00:10:00|4166.71|4166.21|4168.96|4168.46|4170.18|4169.7|4166.53|4166.21|839
1760487300000|2025-10-15 00:15:00|4168.88|4168.58|4168.01|4167.51|4169.94|4169.49|4165.93|4165.43|935
1760487600000|2025-10-15 00:20:00|4168.06|4167.56|4164.68|4164.38|4168.51|4168.01|4164.56|4164.26|724
1760487900000|2025-10-15 00:25:00|4164.33|4163.83|4156.36|4156.06|4164.76|4164.26|4153.93|4153.43|1228
1760488200000|2025-10-15 00:30:00|4156.35|4156.05|4158.74|4158.24|4161.01|4160.51|4155.21|4154.71|887
1760488500000|2025-10-15 00:35:00|4158.48|4157.98|4164.5|4164|4165.45|4164.95|4158.48|4157.98|806
1760488800000|2025-10-15 00:40:00|4164.44|4163.94|4167.34|4166.84|4169.07|4168.57|4163.71|4163.21|768
1760489100000|2025-10-15 00:45:00|4167.37|4166.87|4164.96|4164.46|4168.21|4167.9|4162.38|4161.88|847
1760489400000|2025-10-15 00:50:00|4165.01|4164.51|4160.58|4160.08|4165.6|4165.23|4159.92|4159.42|671
1760489700000|2025-10-15 00:55:00|4160.63|4160.13|4163.07|4162.57|4163.23|4162.75|4159.46|4158.96|767
1760490000000|2025-10-15 01:00:00|4163.02|4162.52|4174.1|4173.6|4174.31|4174.01|4162.39|4162.09|1663
1760490300000|2025-10-15 01:05:00|4174.05|4173.55|4179.49|4179.19|4181.3|4180.12|4174.05|4173.55|1705
1760490600000|2025-10-15 01:10:00|4179.53|4179.03|4179.31|4178.81|4185.62|4185.12|4176.41|4175.91|1746
1760490900000|2025-10-15 01:15:00|4179.1|4178.6|4176.32|4175.82|4183.45|4182.95|4175.14|4174.64|1424
1760491200000|2025-10-15 01:20:00|4176.35|4175.85|4182.74|4182.24|4183.14|4182.64|4174.31|4173.81|1231
1760491500000|2025-10-15 01:25:00|4182.69|4182.19|4185.66|4185.16|4187.19|4186.85|4182.56|4182.06|1635
1760491800000|2025-10-15 01:30:00|4185.61|4185.11|4184.13|4183.63|4186.73|4186.43|4182.29|4181.79|1520
1760492100000|2025-10-15 01:35:00|4184.15|4183.65|4182.03|4181.73|4184.15|4183.65|4178.86|4178.36|1213
1760492400000|2025-10-15 01:40:00|4182.06|4181.76|4178.06|4177.56|4182.06|4181.76|4176.28|4175.8|1187
1760492700000|2025-10-15 01:45:00|4178.08|4177.58|4179.81|4179.31|4181.84|4181.52|4176.31|4175.81|1083
1760493000000|2025-10-15 01:50:00|4179.87|4179.37|4180.51|4180.01|4182.36|4182.06|4178.61|4178.15|910
1760493300000|2025-10-15 01:55:00|4180.54|4180.04|4181.77|4181.27|4183.3|4182.8|4179.85|4179.35|901
1760493600000|2025-10-15 02:00:00|4181.89|4181.39|4182.53|4182.23|4184.82|4184.32|4181.16|4180.66|1162
1760493900000|2025-10-15 02:05:00|4182.48|4182.18|4182.39|4181.89|4184.93|4184.43|4180.39|4179.89|859
1760494200000|2025-10-15 02:10:00|4182.4|4181.9|4179.99|4179.49|4182.4|4181.9|4178.12|4177.62|841
1760494500000|2025-10-15 02:15:00|4180.27|4179.77|4182.58|4182.08|4184.11|4183.61|4179.81|4179.51|657
1760494800000|2025-10-15 02:20:00|4182.68|4182.18|4182.22|4181.72|4183.64|4183.14|4181.54|4181.04|419
1760495100000|2025-10-15 02:25:00|4182.08|4181.58|4179.74|4179.24|4182.68|4182.25|4179|4178.5|406
1760495400000|2025-10-15 02:30:00|4179.49|4178.99|4169.09|4168.59|4180.75|4180.25|4167.62|4167.12|1593
1760495700000|2025-10-15 02:35:00|4169.52|4169.02|4171.14|4170.64|4177.08|4176.58|4168.8|4168.3|1336
1760496000000|2025-10-15 02:40:00|4171.19|4170.69|4171.9|4171.4|4174.31|4173.91|4170.12|4169.62|919
1760496300000|2025-10-15 02:45:00|4172|4171.5|4170.97|4170.47|4174.64|4174.28|4168.28|4167.78|918
1760496600000|2025-10-15 02:50:00|4170.93|4170.43|4175.27|4174.77|4177.33|4176.83|4168.68|4168.18|1324
1760496900000|2025-10-15 02:55:00|4175.31|4174.81|4176.71|4176.21|4177.57|4177.07|4172.26|4171.83|850
1760497200000|2025-10-15 03:00:00|4176.67|4176.17|4178.78|4178.28|4179.47|4178.97|4176.57|4176.07|819
1760497500000|2025-10-15 03:05:00|4178.43|4177.93|4181.94|4181.44|4181.99|4181.49|4178.04|4177.54|661
1760497800000|2025-10-15 03:10:00|4181.99|4181.49|4183.81|4183.31|4185.05|4184.55|4181.57|4181.07|893
1760498100000|2025-10-15 03:15:00|4183.86|4183.36|4182.84|4182.34|4186.29|4185.79|4180.69|4180.39|977
1760498400000|2025-10-15 03:20:00|4182.82|4182.32|4181.83|4181.33|4183.78|4183.28|4179.97|4179.47|641
1760498700000|2025-10-15 03:25:00|4181.78|4181.28|4184.18|4183.68|4185.81|4185.41|4180.97|4180.47|744
1760499000000|2025-10-15 03:30:00|4184.08|4183.58|4185.3|4184.8|4185.51|4185.01|4180.48|4180.18|672
1760499300000|2025-10-15 03:35:00|4184.72|4184.42|4183.82|4183.32|4185.13|4184.63|4183.31|4182.81|428
1760499600000|2025-10-15 03:40:00|4183.87|4183.37|4185.41|4184.91|4185.91|4185.42|4183.64|4183.22|427
1760499900000|2025-10-15 03:45:00|4185.26|4184.76|4188.22|4187.72|4190.12|4189.82|4185.03|4184.53|825
1760500200000|2025-10-15 03:50:00|4188.29|4187.79|4188.49|4187.99|4191.27|4190.77|4188.05|4187.55|670
1760500500000|2025-10-15 03:55:00|4188.34|4187.84|4187.12|4186.62|4189.12|4188.62|4186.96|4186.46|517
1760500800000|2025-10-15 04:00:00|4187.22|4186.72|4186.1|4185.6|4188.1|4187.6|4182.65|4182.15|608
1760501100000|2025-10-15 04:05:00|4186.15|4185.65|4186.74|4186.24|4187.4|4186.9|4185.45|4184.95|455
1760501400000|2025-10-15 04:10:00|4186.71|4186.21|4185.59|4185.09|4187.42|4186.92|4184.77|4184.27|353
1760501700000|2025-10-15 04:15:00|4185.61|4185.11|4182.83|4182.33|4185.78|4185.28|4182.8|4182.3|460
1760502000000|2025-10-15 04:20:00|4183.1|4182.6|4180.61|4180.11|4183.47|4182.97|4179.79|4179.29|558
1760502300000|2025-10-15 04:25:00|4180.52|4180.02|4176.92|4176.42|4180.99|4180.49|4173.8|4173.3|1122
1760502600000|2025-10-15 04:30:00|4176.93|4176.43|4175.83|4175.33|4180.19|4179.69|4174.41|4173.91|768
1760502900000|2025-10-15 04:35:00|4175.78|4175.28|4177.34|4176.84|4177.87|4177.37|4174.97|4174.47|587
1760503200000|2025-10-15 04:40:00|4177.19|4176.69|4179.57|4179.07|4180.78|4180.46|4176.45|4175.95|603
1760503500000|2025-10-15 04:45:00|4179.62|4179.12|4179.21|4178.71|4180.38|4179.88|4177.84|4177.34|379
1760503800000|2025-10-15 04:50:00|4179.14|4178.64|4178.98|4178.48|4180.39|4179.89|4178.42|4178.12|312
1760504100000|2025-10-15 04:55:00|4179.02|4178.52|4180.06|4179.56|4180.13|4179.63|4178.64|4178.2|267
1760504400000|2025-10-15 05:00:00|4179.71|4179.21|4179.49|4178.99|4180.79|4180.29|4176.86|4176.56|536
1760504700000|2025-10-15 05:05:00|4179.44|4178.94|4185.04|4184.54|4185.63|4185.13|4179.33|4178.83|788
1760505000000|2025-10-15 05:10:00|4185.06|4184.56|4189.88|4189.58|4190.99|4190.69|4184.6|4184.2|1131
1760505300000|2025-10-15 05:15:00|4189.86|4189.56|4189.8|4189.3|4190.68|4190.18|4186.28|4185.87|923
1760505600000|2025-10-15 05:20:00|4189.82|4189.32|4192.11|4191.81|4193.07|4192.77|4189.61|4189.22|1032
1760505900000|2025-10-15 05:25:00|4192.12|4191.82|4192.83|4192.53|4193.25|4192.95|4191.64|4191.17|927
1760506200000|2025-10-15 05:30:00|4192.89|4192.59|4187|4186.5|4193.75|4193.31|4184.95|4184.45|1772
1760506500000|2025-10-15 05:35:00|4187.37|4187.07|4185.9|4185.4|4190.71|4190.36|4185.24|4184.74|1206
1760506800000|2025-10-15 05:40:00|4185.88|4185.38|4189.13|4188.63|4193.84|4193.54|4184.81|4184.51|1300
1760507100000|2025-10-15 05:45:00|4189.02|4188.52|4190.04|4189.54|4191.02|4190.52|4188.61|4188.12|823
1760507400000|2025-10-15 05:50:00|4190.01|4189.51|4190.94|4190.44|4192.38|4191.88|4189.68|4189.22|844
1760507700000|2025-10-15 05:55:00|4190.89|4190.39|4186.48|4185.98|4191.23|4190.73|4184.88|4184.38|1198
1760508000000|2025-10-15 06:00:00|4186.47|4185.97|4187.45|4186.95|4188.36|4187.86|4184.49|4184.19|1196
1760508300000|2025-10-15 06:05:00|4187.51|4187.01|4192.29|4191.79|4192.67|4192.32|4187.13|4186.63|1015
1760508600000|2025-10-15 06:10:00|4192.23|4191.73|4192.21|4191.91|4193.67|4193.23|4190.45|4189.98|1069
1760508900000|2025-10-15 06:15:00|4192.2|4191.9|4188.57|4188.27|4192.77|4192.47|4187.67|4187.2|1158
1760509200000|2025-10-15 06:20:00|4188.61|4188.11|4190.18|4189.68|4192.07|4191.57|4188.23|4187.73|932
1760509500000|2025-10-15 06:25:00|4190.78|4190.28|4190.41|4190.11|4191.6|4191.1|4188.52|4188.02|855
1760509800000|2025-10-15 06:30:00|4190.38|4190.08|4189.31|4188.81|4191.15|4190.85|4188.16|4187.81|935
1760510100000|2025-10-15 06:35:00|4189.28|4188.78|4189.79|4189.29|4190.25|4189.95|4187.65|4187.16|875
1760510400000|2025-10-15 06:40:00|4189.76|4189.26|4194.48|4193.98|4194.88|4194.38|4188.83|4188.48|1091
1760510700000|2025-10-15 06:45:00|4194.45|4193.95|4196.12|4195.82|4197.54|4197.04|4193.55|4193.05|1381
1760511000000|2025-10-15 06:50:00|4196.09|4195.79|4198.06|4197.56|4199|4198.7|4195.92|4195.5|1199
1760511300000|2025-10-15 06:55:00|4198.16|4197.66|4199.58|4199.08|4200.73|4200.23|4197.86|4197.36|1202
1760511600000|2025-10-15 07:00:00|4199.4|4198.9|4198.85|4198.35|4200.09|4199.59|4194.68|4194.18|1563
1760511900000|2025-10-15 07:05:00|4198.6|4198.3|4200.57|4200.27|4200.88|4200.58|4197.61|4197.12|1034
1760512200000|2025-10-15 07:10:00|4200.58|4200.28|4199.98|4199.48|4200.9|4200.53|4198.75|4198.29|840
1760512500000|2025-10-15 07:15:00|4200|4199.5|4200.35|4200.05|4200.79|4200.45|4198.91|4198.41|918
1760512800000|2025-10-15 07:20:00|4200.31|4200.01|4200.52|4200.02|4200.92|4200.42|4197.9|4197.42|1028
1760513100000|2025-10-15 07:25:00|4200.5|4200|4199.69|4199.19|4201.1|4200.6|4198.99|4198.69|706
1760513400000|2025-10-15 07:30:00|4199.64|4199.14|4200.19|4199.89|4201.59|4201.14|4199|4198.55|1023
1760513700000|2025-10-15 07:35:00|4200.17|4199.87|4205.29|4204.99|4208.39|4207.94|4199.42|4199.12|1528
1760514000000|2025-10-15 07:40:00|4205.32|4205.02|4205.28|4204.78|4207.26|4206.82|4203.57|4203.07|1563
1760514300000|2025-10-15 07:45:00|4205.26|4204.76|4206.5|4206|4206.67|4206.3|4204.59|4204.09|909
1760514600000|2025-10-15 07:50:00|4206.44|4205.94|4207.12|4206.82|4207.29|4206.99|4204.4|4203.9|743
1760514900000|2025-10-15 07:55:00|4207.38|4207.08|4208.16|4207.66|4210.25|4209.79|4205.36|4204.94|1259
1760515200000|2025-10-15 08:00:00|4208.2|4207.7|4209.37|4208.87|4210.07|4209.57|4207.65|4207.15|1145
1760515500000|2025-10-15 08:05:00|4209.32|4208.82|4214.8|4214.5|4215.4|4215.1|4209.25|4208.75|1535
1760515800000|2025-10-15 08:10:00|4214.77|4214.47|4213.04|4212.74|4216.8|4216.3|4212.78|4212.28|1534
1760516100000|2025-10-15 08:15:00|4212.98|4212.68|4218.22|4217.72|4218.65|4218.15|4212.76|4212.26|1446
1760516400000|2025-10-15 08:20:00|4218.09|4217.59|4216.57|4216.07|4218.55|4218.05|4215.31|4214.81|1109
1760516700000|2025-10-15 08:25:00|4216.36|4215.86|4211.16|4210.66|4216.87|4216.37|4208.69|4208.19|1529
1760517000000|2025-10-15 08:30:00|4211.2|4210.7|4215.1|4214.6|4217.43|4216.93|4210.98|4210.48|1223
1760517300000|2025-10-15 08:35:00|4215.05|4214.55|4216.5|4216|4216.79|4216.29|4213.53|4213.03|842
1760517600000|2025-10-15 08:40:00|4216.55|4216.05|4215.52|4215.02|4216.79|4216.29|4214.91|4214.41|582
1760517900000|2025-10-15 08:45:00|4215.53|4215.03|4215.62|4215.12|4216.81|4216.31|4214.74|4214.24|757
1760518200000|2025-10-15 08:50:00|4215.6|4215.1|4215|4214.5|4217.41|4216.91|4213.54|4213.04|772
1760518500000|2025-10-15 08:55:00|4215.05|4214.55|4208.23|4207.93|4215.61|4215.11|4207.78|4207.48|1000
1760518800000|2025-10-15 09:00:00|4208.27|4207.97|4209.98|4209.48|4212.08|4211.58|4207.33|4206.86|1345
1760519100000|2025-10-15 09:05:00|4209.97|4209.47|4208.02|4207.52|4212.58|4212.08|4206.53|4206.03|1098
1760519400000|2025-10-15 09:10:00|4208.04|4207.54|4202.94|4202.44|4208.53|4208.03|4202.92|4202.42|1352
1760519700000|2025-10-15 09:15:00|4203|4202.5|4191.89|4191.59|4204.35|4203.85|4191.32|4190.82|2443
1760520000000|2025-10-15 09:20:00|4191.92|4191.62|4184.87|4184.37|4192.91|4192.61|4164.69|4163.9|3006
1760520300000|2025-10-15 09:25:00|4184.85|4184.35|4190.47|4189.97|4193.95|4193.53|4180.82|4180.32|2393
1760520600000|2025-10-15 09:30:00|4190.18|4189.88|4191.33|4190.83|4195.01|4194.51|4188.88|4188.58|1643
1760520900000|2025-10-15 09:35:00|4191.37|4190.87|4191.36|4191.06|4197.26|4196.76|4189|4188.7|1594
1760521200000|2025-10-15 09:40:00|4191.46|4191.16|4192.93|4192.63|4194.93|4194.46|4190.58|4190.16|1394
1760521500000|2025-10-15 09:45:00|4193.18|4192.88|4190.85|4190.35|4196.26|4195.76|4190.24|4189.74|1166
1760521800000|2025-10-15 09:50:00|4190.9|4190.4|4193.55|4193.05|4195.03|4194.53|4190.9|4190.4|1005
1760522100000|2025-10-15 09:55:00|4193.61|4193.11|4193.09|4192.59|4195.57|4195.07|4191.48|4191.18|852
1760522400000|2025-10-15 10:00:00|4193.01|4192.51|4194.02|4193.52|4196.2|4195.7|4191.84|4191.34|957
1760522700000|2025-10-15 10:05:00|4193.93|4193.43|4197.21|4196.71|4199.43|4199.04|4192.59|4192.09|1177
1760523000000|2025-10-15 10:10:00|4197.19|4196.69|4199.44|4198.94|4201.38|4200.88|4196.95|4196.45|1158
1760523300000|2025-10-15 10:15:00|4199.49|4198.99|4203.32|4202.82|4205.61|4205.27|4199.49|4198.99|1309
1760523600000|2025-10-15 10:20:00|4203.25|4202.75|4199.32|4198.82|4206.61|4206.31|4196.14|4195.64|1435
1760523900000|2025-10-15 10:25:00|4199.22|4198.72|4201.66|4201.16|4202.72|4202.22|4197.82|4197.32|954
1760524200000|2025-10-15 10:30:00|4201.7|4201.2|4201.11|4200.61|4202.68|4202.18|4199.75|4199.27|676
1760524500000|2025-10-15 10:35:00|4200.66|4200.36|4198.28|4197.98|4201.98|4201.48|4197.86|4197.37|967
1760524800000|2025-10-15 10:40:00|4198.35|4198.05|4192.18|4191.88|4198.95|4198.45|4190.58|4190.28|1340
1760525100000|2025-10-15 10:45:00|4192.15|4191.85|4197.5|4197|4197.5|4197|4191.51|4191.01|1134
1760525400000|2025-10-15 10:50:00|4197.47|4196.97|4201|4200.5|4201.25|4200.75|4195.33|4194.83|926
1760525700000|2025-10-15 10:55:00|4200.95|4200.45|4203.15|4202.65|4203.62|4203.12|4196.7|4196.2|1037
1760526000000|2025-10-15 11:00:00|4203.12|4202.62|4199.54|4199.04|4203.98|4203.48|4197.85|4197.35|997
1760526300000|2025-10-15 11:05:00|4199.96|4199.46|4201.88|4201.38|4202.89|4202.44|4197.63|4197.33|833
1760526600000|2025-10-15 11:10:00|4201.92|4201.42|4202.69|4202.19|4202.84|4202.34|4199.39|4198.89|721
1760526900000|2025-10-15 11:15:00|4202.87|4202.37|4201.07|4200.57|4202.99|4202.59|4200.1|4199.6|646
1760527200000|2025-10-15 11:20:00|4200.89|4200.39|4201.84|4201.34|4202.98|4202.48|4200.78|4200.28|474
1760527500000|2025-10-15 11:25:00|4201.92|4201.42|4202.64|4202.14|4203.56|4203.06|4201.61|4201.11|514
1760527800000|2025-10-15 11:30:00|4202.66|4202.16|4199.82|4199.32|4202.8|4202.41|4197.88|4197.58|778
1760528100000|2025-10-15 11:35:00|4199.84|4199.34|4202.9|4202.4|4203.58|4203.08|4198.29|4197.99|795
1760528400000|2025-10-15 11:40:00|4202.95|4202.45|4198.72|4198.22|4204.68|4204.18|4197.8|4197.3|950
1760528700000|2025-10-15 11:45:00|4198.67|4198.17|4194.66|4194.36|4198.82|4198.32|4193.67|4193.26|803
1760529000000|2025-10-15 11:50:00|4194.68|4194.38|4198.03|4197.53|4199.03|4198.73|4194.08|4193.68|1001
1760529300000|2025-10-15 11:55:00|4198.01|4197.51|4199.21|4198.71|4200.96|4200.62|4196.95|4196.65|896
1760529600000|2025-10-15 12:00:00|4199.2|4198.7|4201.8|4201.3|4203.11|4202.61|4198.51|4198.21|998
1760529900000|2025-10-15 12:05:00|4201.75|4201.25|4197.82|4197.52|4201.93|4201.61|4197.75|4197.45|722
1760530200000|2025-10-15 12:10:00|4197.86|4197.56|4192.94|4192.44|4199.27|4198.77|4192.8|4192.39|1207
1760530500000|2025-10-15 12:15:00|4192.97|4192.47|4188.96|4188.46|4194.17|4193.67|4183.26|4182.77|2474
1760530800000|2025-10-15 12:20:00|4188.95|4188.45|4183.04|4182.74|4188.95|4188.45|4180.22|4179.73|2423
1760531100000|2025-10-15 12:25:00|4183.31|4183.01|4181.65|4181.15|4186.33|4185.94|4180.49|4179.53|1967
1760531400000|2025-10-15 12:30:00|4181.67|4181.17|4187.28|4186.78|4187.42|4186.92|4176.23|4175.73|2065
1760531700000|2025-10-15 12:35:00|4187.09|4186.59|4187.7|4187.2|4190.25|4189.75|4184.56|4184.06|1753
1760532000000|2025-10-15 12:40:00|4187.69|4187.19|4185.77|4185.27|4187.91|4187.42|4185.07|4184.57|1204
1760532300000|2025-10-15 12:45:00|4185.78|4185.28|4182.79|4182.29|4186.54|4186.04|4181.46|4180.96|1244
1760532600000|2025-10-15 12:50:00|4182.82|4182.32|4189|4188.5|4190.26|4189.77|4182.05|4181.55|1465
1760532900000|2025-10-15 12:55:00|4189.06|4188.56|4190.9|4190.6|4192.86|4192.45|4187.23|4186.73|1425
1760533200000|2025-10-15 13:00:00|4190.56|4190.26|4187.49|4186.99|4191.12|4190.82|4183.11|4182.61|2002
1760533500000|2025-10-15 13:05:00|4187.69|4187.19|4188.13|4187.83|4190.82|4190.32|4185.07|4184.7|1399
1760533800000|2025-10-15 13:10:00|4187.96|4187.66|4195.51|4195.01|4198.01|4197.51|4187.76|4187.26|1836
1760534100000|2025-10-15 13:15:00|4195.54|4195.04|4194.76|4194.26|4198.25|4197.79|4193.47|4192.98|1424
1760534400000|2025-10-15 13:20:00|4194.72|4194.22|4191.1|4190.6|4194.8|4194.3|4188.84|4188.34|1444
1760534700000|2025-10-15 13:25:00|4191.12|4190.62|4194.52|4194.02|4195.43|4194.94|4191.1|4190.62|1130
1760535000000|2025-10-15 13:30:00|4194.37|4193.87|4187.22|4186.72|4196.29|4195.79|4183.4|4183.1|2333
1760535300000|2025-10-15 13:35:00|4187.39|4186.89|4193.08|4192.78|4193.72|4193.36|4184.21|4183.86|2069
1760535600000|2025-10-15 13:40:00|4193.06|4192.76|4195.27|4194.77|4198.92|4198.62|4191.55|4191.25|1883
1760535900000|2025-10-15 13:45:00|4195.32|4194.82|4194.15|4193.85|4196.16|4195.86|4187.29|4186.99|1950
1760536200000|2025-10-15 13:50:00|4194.36|4194.06|4195.04|4194.54|4197.94|4197.44|4191.6|4191.3|1651
1760536500000|2025-10-15 13:55:00|4195.07|4194.57|4192.51|4192.21|4196.11|4195.81|4191.65|4191.27|1686
1760536800000|2025-10-15 14:00:00|4192.26|4191.96|4202.05|4201.55|4205.6|4205.3|4192.04|4191.74|2271
1760537100000|2025-10-15 14:05:00|4201.95|4201.45|4206.3|4205.8|4206.56|4206.26|4200.3|4199.97|1947
1760537400000|2025-10-15 14:10:00|4206.31|4205.81|4208.55|4208.25|4212.68|4212.18|4205.63|4205.13|2142
1760537700000|2025-10-15 14:15:00|4208.22|4207.92|4209.04|4208.54|4209.8|4209.3|4204.35|4203.92|1831
1760538000000|2025-10-15 14:20:00|4209.1|4208.6|4209.32|4209.02|4212.31|4211.81|4207.75|4207.25|1499
1760538300000|2025-10-15 14:25:00|4209.23|4208.93|4206.09|4205.59|4210.12|4209.82|4205.31|4204.81|1415
1760538600000|2025-10-15 14:30:00|4206.24|4205.74|4201.31|4201.01|4207.74|4207.24|4201.08|4200.78|1531
1760538900000|2025-10-15 14:35:00|4201.65|4201.35|4197.78|4197.28|4202.85|4202.48|4196.09|4195.59|1806
1760539200000|2025-10-15 14:40:00|4197.73|4197.23|4198.88|4198.38|4200.46|4200.16|4194.41|4194.11|1527
1760539500000|2025-10-15 14:45:00|4198.9|4198.4|4202.33|4201.83|4203.93|4203.63|4198.06|4197.56|1473
1760539800000|2025-10-15 14:50:00|4202.35|4201.85|4195.27|4194.97|4202.46|4201.96|4194.76|4194.46|1405
1760540100000|2025-10-15 14:55:00|4195.34|4195.04|4200.39|4199.89|4200.53|4200.23|4191.61|4191.13|1741
1760540400000|2025-10-15 15:00:00|4200.11|4199.61|4195.62|4195.32|4202.01|4201.7|4193.59|4193.29|1579
1760540700000|2025-10-15 15:05:00|4195.67|4195.17|4201.02|4200.52|4201.37|4201.04|4195.4|4194.9|1598
1760541000000|2025-10-15 15:10:00|4201|4200.5|4198.69|4198.39|4202.4|4201.9|4195.83|4195.53|1560
1760541300000|2025-10-15 15:15:00|4198.64|4198.34|4201.44|4201.14|4201.55|4201.25|4197.01|4196.71|1676
1760541600000|2025-10-15 15:20:00|4201.45|4201.15|4200.77|4200.27|4201.56|4201.23|4197.79|4197.49|1369
1760541900000|2025-10-15 15:25:00|4200.51|4200.01|4201.52|4201.02|4203.5|4203|4200.45|4199.95|1320
1760542200000|2025-10-15 15:30:00|4201.56|4201.06|4190.99|4190.49|4201.99|4201.49|4187.59|4187.09|1765
1760542500000|2025-10-15 15:35:00|4190.69|4190.19|4192.88|4192.38|4193.63|4193.18|4185.29|4184.79|2037
1760542800000|2025-10-15 15:40:00|4192.2|4191.9|4195.1|4194.6|4197.89|4197.59|4191.01|4190.65|1725
1760543100000|2025-10-15 15:45:00|4195.2|4194.7|4190.6|4190.1|4198.81|4198.38|4189.29|4188.89|1491
1760543400000|2025-10-15 15:50:00|4190.55|4190.05|4190.33|4189.83|4190.55|4190.05|4179.78|4179.29|2263
1760543700000|2025-10-15 15:55:00|4190.19|4189.69|4190.68|4190.18|4194.47|4194.06|4186.71|4186.21|1521
1760544000000|2025-10-15 16:00:00|4190.73|4190.23|4192.66|4192.16|4192.87|4192.45|4188.01|4187.51|1280
1760544300000|2025-10-15 16:05:00|4192.79|4192.29|4192.25|4191.75|4196.45|4196|4188.95|4188.45|1392
1760544600000|2025-10-15 16:10:00|4192.2|4191.7|4191.29|4190.79|4192.49|4191.99|4186.35|4185.85|1389
1760544900000|2025-10-15 16:15:00|4191.19|4190.69|4194.68|4194.18|4197.11|4196.61|4191.14|4190.64|1255
1760545200000|2025-10-15 16:20:00|4194.73|4194.23|4199.41|4198.91|4200.11|4199.61|4193.68|4193.18|1013
1760545500000|2025-10-15 16:25:00|4199.46|4198.96|4197.42|4196.92|4200.04|4199.54|4196.22|4195.79|909
1760545800000|2025-10-15 16:30:00|4197.54|4197.04|4195.64|4195.14|4198.81|4198.31|4193.53|4193.11|886
1760546100000|2025-10-15 16:35:00|4195.65|4195.15|4191.02|4190.52|4196.22|4195.72|4190.04|4189.74|950
1760546400000|2025-10-15 16:40:00|4190.75|4190.45|4197.03|4196.53|4197.03|4196.53|4190.48|4190.18|990
1760546700000|2025-10-15 16:45:00|4197.26|4196.76|4197.04|4196.54|4197.88|4197.58|4193.1|4192.62|891
1760547000000|2025-10-15 16:50:00|4197.09|4196.59|4195.58|4195.08|4197.91|4197.61|4195.2|4194.83|677
1760547300000|2025-10-15 16:55:00|4195.4|4194.9|4199.15|4198.65|4200.44|4199.94|4195.2|4194.7|922
1760547600000|2025-10-15 17:00:00|4199.14|4198.64|4198.11|4197.61|4199.63|4199.13|4196.51|4196.01|902
1760547900000|2025-10-15 17:05:00|4198.08|4197.58|4196.72|4196.22|4199.81|4199.51|4194.73|4194.23|988
1760548200000|2025-10-15 17:10:00|4196.67|4196.17|4185.82|4185.52|4196.72|4196.22|4183.27|4182.97|1891
1760548500000|2025-10-15 17:15:00|4185.8|4185.5|4189.66|4189.16|4193.54|4193.04|4184.31|4184.01|1936
1760548800000|2025-10-15 17:20:00|4189.44|4188.94|4187.56|4187.06|4193.42|4192.96|4185.76|4185.46|1516
1760549100000|2025-10-15 17:25:00|4187.53|4187.03|4188.68|4188.18|4191.68|4191.18|4182.64|4182.34|1436
1760549400000|2025-10-15 17:30:00|4188.75|4188.25|4189.37|4188.87|4192.27|4191.81|4186.59|4186.29|1335
1760549700000|2025-10-15 17:35:00|4189.38|4188.88|4191.28|4190.78|4191.99|4191.49|4188.05|4187.55|1039
1760550000000|2025-10-15 17:40:00|4191.09|4190.59|4193.28|4192.78|4193.38|4192.88|4190.9|4190.48|872
1760550300000|2025-10-15 17:45:00|4193.26|4192.76|4194.43|4194.13|4197.17|4196.87|4192.44|4191.94|1024
1760550600000|2025-10-15 17:50:00|4194.48|4194.18|4196.59|4196.09|4197.23|4196.73|4194.19|4193.69|648
1760550900000|2025-10-15 17:55:00|4196.64|4196.14|4198.33|4198.03|4198.33|4198.03|4195.12|4194.62|741
1760551200000|2025-10-15 18:00:00|4198.29|4197.99|4200.98|4200.68|4201.74|4201.44|4196.6|4196.1|1124
1760551500000|2025-10-15 18:05:00|4201.09|4200.79|4203.08|4202.58|4204.87|4204.37|4200.9|4200.4|1564
1760551800000|2025-10-15 18:10:00|4203.13|4202.63|4200.57|4200.07|4204.93|4204.43|4198.75|4198.25|1178
1760552100000|2025-10-15 18:15:00|4200.66|4200.16|4198.73|4198.23|4201.47|4200.97|4196.84|4196.34|1046
1760552400000|2025-10-15 18:20:00|4198.63|4198.13|4198.63|4198.13|4199|4198.5|4195.76|4195.26|1068
1760552700000|2025-10-15 18:25:00|4198.43|4197.93|4198.63|4198.33|4200.37|4199.88|4197.31|4196.81|1260
1760553000000|2025-10-15 18:30:00|4198.35|4198.05|4198.91|4198.41|4200.61|4200.11|4196.82|4196.51|966
1760553300000|2025-10-15 18:35:00|4198.66|4198.16|4198.88|4198.58|4199.47|4199.17|4197.52|4197.22|773
1760553600000|2025-10-15 18:40:00|4198.9|4198.6|4199.27|4198.77|4199.87|4199.53|4198.23|4197.73|800
1760553900000|2025-10-15 18:45:00|4199.4|4198.9|4197.66|4197.36|4199.41|4198.91|4196.22|4195.89|1000
1760554200000|2025-10-15 18:50:00|4197.59|4197.09|4198.98|4198.68|4200.63|4200.33|4197.42|4197.03|938
1760554500000|2025-10-15 18:55:00|4198.99|4198.69|4200.97|4200.47|4201.92|4201.46|4198.44|4198.14|994
1760554800000|2025-10-15 19:00:00|4200.95|4200.45|4204.67|4204.37|4205.82|4205.45|4200.73|4200.36|1186
1760555100000|2025-10-15 19:05:00|4204.69|4204.39|4204.58|4204.08|4205.34|4205.04|4202.57|4202.27|850
1760555400000|2025-10-15 19:10:00|4204.49|4203.99|4206.11|4205.81|4206.56|4206.18|4203.14|4202.82|908
1760555700000|2025-10-15 19:15:00|4206.14|4205.84|4210.91|4210.61|4211.08|4210.78|4205.33|4204.91|1151
1760556000000|2025-10-15 19:20:00|4210.94|4210.64|4209.75|4209.25|4211.89|4211.59|4209.28|4208.83|1359
1760556300000|2025-10-15 19:25:00|4209.72|4209.22|4211|4210.7|4211.6|4211.3|4208.5|4208|1185
1760556600000|2025-10-15 19:30:00|4211.01|4210.71|4211.1|4210.8|4212.62|4212.3|4210.4|4209.95|1153
1760556900000|2025-10-15 19:35:00|4211|4210.7|4207.13|4206.83|4211.66|4211.36|4207|4206.5|1362
1760557200000|2025-10-15 19:40:00|4207.15|4206.85|4206.28|4205.78|4207.82|4207.43|4205.94|4205.44|931
1760557500000|2025-10-15 19:45:00|4206.37|4205.87|4212.06|4211.56|4212.74|4212.24|4206.2|4205.7|1089
1760557800000|2025-10-15 19:50:00|4211.96|4211.46|4212.39|4211.89|4213.19|4212.69|4210.32|4209.97|1039
1760558100000|2025-10-15 19:55:00|4212.3|4211.8|4210.76|4210.46|4213.61|4213.11|4210.31|4209.81|896
1760558400000|2025-10-15 20:00:00|4210.41|4210.11|4211.28|4210.78|4213.09|4212.59|4208.99|4208.59|612
1760558700000|2025-10-15 20:05:00|4211.46|4211.16|4209.93|4209.63|4211.93|4211.43|4209.57|4209.1|393
1760559000000|2025-10-15 20:10:00|4209.83|4209.53|4209.68|4209.18|4212.13|4211.63|4209.47|4209.13|407
1760559300000|2025-10-15 20:15:00|4209.64|4209.14|4208.36|4207.86|4210.41|4210.06|4207.81|4207.31|355
1760559600000|2025-10-15 20:20:00|4208.45|4207.95|4208.7|4208.2|4209.1|4208.6|4206.44|4206.02|575
1760559900000|2025-10-15 20:25:00|4208.6|4208.1|4207.89|4207.39|4209.68|4209.18|4207.54|4207.13|427
1760560200000|2025-10-15 20:30:00|4207.94|4207.44|4207.87|4207.57|4209.34|4208.84|4207.8|4207.31|276
1760560500000|2025-10-15 20:35:00|4207.78|4207.48|4211.01|4210.51|4211.84|4211.34|4207.6|4207.29|405
1760560800000|2025-10-15 20:40:00|4211.31|4210.81|4210.85|4210.35|4211.65|4211.33|4209.64|4209.14|381
1760561100000|2025-10-15 20:45:00|4210.94|4210.44|4210.23|4209.73|4211.23|4210.73|4209.97|4209.51|268
1760561400000|2025-10-15 20:50:00|4210.18|4209.68|4207.55|4207.05|4210.85|4210.35|4207.5|4207|355
1760561700000|2025-10-15 20:55:00|4207.43|4206.93|4208.47|4207.97|4209.12|4208.62|4207.43|4206.93|281
1760565600000|2025-10-15 22:00:00|4211.95|4208.95|4213.03|4212.53|4214.75|4212.94|4211.13|4208.72|491
1760565900000|2025-10-15 22:05:00|4212.95|4212.45|4206.66|4206.16|4213.14|4212.64|4206.53|4206.03|519
1760566200000|2025-10-15 22:10:00|4206.7|4206.2|4205.5|4205|4210.35|4209.37|4203.55|4202.55|388
1760566500000|2025-10-15 22:15:00|4205.56|4205.06|4208.03|4207.53|4208.9|4208.4|4199.63|4199.33|728
1760566800000|2025-10-15 22:20:00|4208.08|4207.58|4210.4|4209.9|4213.17|4212.67|4207.41|4206.91|656
1760567100000|2025-10-15 22:25:00|4210.44|4209.94|4212.04|4211.54|4212.05|4211.55|4208.73|4208.23|538
1760567400000|2025-10-15 22:30:00|4212.18|4211.68|4211.31|4210.81|4213.98|4213.48|4210.34|4209.85|571
1760567700000|2025-10-15 22:35:00|4211.32|4210.82|4214.9|4214.4|4215.73|4215.23|4211.32|4210.82|586
1760568000000|2025-10-15 22:40:00|4215|4214.5|4215.72|4215.22|4215.79|4215.32|4213.97|4213.47|608
1760568300000|2025-10-15 22:45:00|4215.77|4215.27|4212.8|4212.3|4216.12|4215.62|4212.55|4212.05|391
1760568600000|2025-10-15 22:50:00|4212.73|4212.23|4214.95|4214.45|4215.06|4214.56|4212.68|4212.18|280
1760568900000|2025-10-15 22:55:00|4214.96|4214.46|4213.78|4213.28|4215.03|4214.53|4212.25|4211.75|202
1760569200000|2025-10-15 23:00:00|4213.48|4212.98|4211.89|4211.39|4216.33|4215.83|4211.88|4211.38|394
1760569500000|2025-10-15 23:05:00|4211.82|4211.32|4209.8|4209.3|4213.5|4213|4209.17|4208.67|449
1760569800000|2025-10-15 23:10:00|4209.81|4209.31|4211.2|4210.7|4213.07|4212.5|4209.01|4208.51|775
1760570100000|2025-10-15 23:15:00|4211.16|4210.66|4210.83|4210.33|4213.38|4212.88|4209.36|4208.86|679
1760570400000|2025-10-15 23:20:00|4210.97|4210.47|4211.63|4211.13|4213.17|4212.67|4210.52|4210.02|393
1760570700000|2025-10-15 23:25:00|4211.64|4211.14|4212.58|4212.08|4213.45|4212.46|4211.24|4210.74|345
1760571000000|2025-10-15 23:30:00|4212.54|4212.04|4211.56|4211.06|4213.57|4213.07|4210.92|4210.42|428
1760571300000|2025-10-15 23:35:00|4211.63|4211.13|4209.1|4208.6|4211.84|4211.36|4208.94|4208.44|326
1760571600000|2025-10-15 23:40:00|4209.18|4208.68|4208.4|4207.9|4209.6|4209.1|4206.7|4206.32|488
1760571900000|2025-10-15 23:45:00|4208.35|4207.85|4209.63|4209.13|4211.48|4210.98|4207.81|4207.31|691
1760572200000|2025-10-15 23:50:00|4209.53|4209.03|4209.47|4208.97|4210.48|4209.98|4207.1|4206.6|438
1760572500000|2025-10-15 23:55:00|4209.37|4208.87|4209.94|4209.44|4212.16|4211.66|4208.03|4207.53|509
1760572800000|2025-10-16 00:00:00|4209.64|4209.14|4206.71|4206.21|4210.56|4210.06|4205.14|4204.68|749
1760573100000|2025-10-16 00:05:00|4206.74|4206.24|4211|4210.5|4212.67|4212.17|4206.67|4206.17|768
1760573400000|2025-10-16 00:10:00|4211.03|4210.53|4215.06|4214.56|4216.04|4215.57|4210.58|4210.08|759
1760573700000|2025-10-16 00:15:00|4214.98|4214.48|4218.14|4217.64|4218.36|4217.86|4214.98|4214.48|834
1760574000000|2025-10-16 00:20:00|4218.08|4217.58|4219.48|4218.98|4220.8|4220.3|4216.4|4215.9|973
1760574300000|2025-10-16 00:25:00|4219.28|4218.78|4223.42|4222.92|4225.58|4225.08|4218.93|4218.43|1142
1760574600000|2025-10-16 00:30:00|4223.49|4222.99|4225.47|4224.97|4226.97|4226.47|4222.88|4222.38|1124
1760574900000|2025-10-16 00:35:00|4225.54|4225.04|4226.92|4226.42|4227.1|4226.6|4224.25|4223.75|858
1760575200000|2025-10-16 00:40:00|4226.97|4226.47|4223.55|4223.05|4227.64|4227.14|4220.68|4220.38|1035
1760575500000|2025-10-16 00:45:00|4223.65|4223.15|4219.8|4219.3|4223.86|4223.36|4216.16|4215.66|894
1760575800000|2025-10-16 00:50:00|4219.75|4219.25|4217.62|4217.12|4221.1|4220.6|4217.37|4216.88|822
1760576100000|2025-10-16 00:55:00|4217.59|4217.09|4210.66|4210.16|4218.25|4217.86|4210.54|4210.04|833
1760576400000|2025-10-16 01:00:00|4210.67|4210.17|4213.95|4213.45|4217.61|4217.11|4210.6|4210.1|1609
1760576700000|2025-10-16 01:05:00|4213.96|4213.46|4216.87|4216.37|4220.6|4220.11|4213.86|4213.36|1301
1760577000000|2025-10-16 01:10:00|4216.92|4216.42|4221.05|4220.55|4223.11|4222.61|4214.3|4213.8|1192
1760577300000|2025-10-16 01:15:00|4221.25|4220.75|4221.2|4220.7|4223.82|4223.32|4218.54|4218.24|1202
1760577600000|2025-10-16 01:20:00|4221.24|4220.74|4221.13|4220.63|4221.83|4221.33|4218.63|4218.13|839
1760577900000|2025-10-16 01:25:00|4221.23|4220.73|4224.86|4224.36|4228.49|4228.14|4220.3|4219.8|1219
1760578200000|2025-10-16 01:30:00|4224.81|4224.31|4225.34|4224.84|4227.22|4226.72|4224.22|4223.72|1283
1760578500000|2025-10-16 01:35:00|4225.28|4224.78|4227.74|4227.24|4230.44|4229.98|4224.86|4224.36|1006
1760578800000|2025-10-16 01:40:00|4227.71|4227.21|4231.36|4230.86|4233.5|4233|4227.71|4227.21|1238
1760579100000|2025-10-16 01:45:00|4231.46|4230.96|4225.83|4225.33|4231.75|4231.25|4224.25|4223.95|1322
1760579400000|2025-10-16 01:50:00|4225.88|4225.38|4228.24|4227.94|4229.89|4229.39|4222.88|4222.38|1112
1760579700000|2025-10-16 01:55:00|4228.22|4227.92|4230.69|4230.19|4230.83|4230.33|4228.22|4227.88|914
1760580000000|2025-10-16 02:00:00|4230.7|4230.2|4232.26|4231.76|4233.25|4232.77|4230.09|4229.59|1027
1760580300000|2025-10-16 02:05:00|4231.91|4231.41|4234.03|4233.53|4234.55|4234.25|4231.06|4230.56|768
1760580600000|2025-10-16 02:10:00|4234.17|4233.67|4234.7|4234.2|4234.86|4234.36|4232.86|4232.36|573
1760580900000|2025-10-16 02:15:00|4234.77|4234.27|4232.85|4232.35|4235.09|4234.59|4232.34|4231.84|589
1760581200000|2025-10-16 02:20:00|4232.92|4232.42|4233.81|4233.31|4234.17|4233.67|4231.51|4231.01|470
1760581500000|2025-10-16 02:25:00|4233.71|4233.21|4231.91|4231.61|4234.14|4233.64|4231.91|4231.61|368
1760581800000|2025-10-16 02:30:00|4231.86|4231.56|4230.48|4229.98|4232.91|4232.41|4226.24|4225.74|1049
1760582100000|2025-10-16 02:35:00|4230.43|4229.93|4233.2|4232.7|4233.31|4232.81|4228.98|4228.48|755
1760582400000|2025-10-16 02:40:00|4233.21|4232.71|4236.22|4235.72|4236.74|4236.24|4232.88|4232.38|937
1760582700000|2025-10-16 02:45:00|4236.29|4235.79|4236.43|4235.93|4236.72|4236.24|4234.29|4233.79|735
1760583000000|2025-10-16 02:50:00|4236.45|4235.95|4236.49|4235.99|4236.98|4236.48|4235.57|4235.07|665
1760583300000|2025-10-16 02:55:00|4236.57|4236.07|4239.93|4239.43|4239.93|4239.43|4236.38|4235.88|1074
1760583600000|2025-10-16 03:00:00|4239.89|4239.39|4241.08|4240.58|4241.33|4240.85|4238.33|4237.93|1214
1760583900000|2025-10-16 03:05:00|4241.13|4240.63|4241.54|4241.04|4242.02|4241.52|4239.78|4239.28|887
1760584200000|2025-10-16 03:10:00|4241.42|4240.92|4238.73|4238.43|4242.39|4241.98|4235.5|4235|1227
1760584500000|2025-10-16 03:15:00|4238.67|4238.37|4239.47|4239.17|4241.67|4241.27|4238.27|4237.85|906
1760584800000|2025-10-16 03:20:00|4239.59|4239.29|4236.98|4236.48|4240.29|4239.79|4234.42|4233.92|1067
1760585100000|2025-10-16 03:25:00|4236.93|4236.43|4236.14|4235.64|4238.76|4238.29|4235.56|4235.06|1058
1760585400000|2025-10-16 03:30:00|4236|4235.5|4233.39|4232.89|4237.3|4236.8|4232.91|4232.41|795
1760585700000|2025-10-16 03:35:00|4233.4|4232.9|4231.44|4230.94|4233.74|4233.24|4229.43|4229.13|1013
1760586000000|2025-10-16 03:40:00|4231.39|4230.89|4234.07|4233.57|4235.45|4234.95|4229.64|4229.34|983
1760586300000|2025-10-16 03:45:00|4233.87|4233.37|4233.65|4233.15|4234.42|4233.92|4232.32|4231.82|446
1760586600000|2025-10-16 03:50:00|4233.7|4233.2|4235.64|4235.14|4236.02|4235.52|4233.53|4233.03|500
1760586900000|2025-10-16 03:55:00|4235.67|4235.17|4234.4|4233.9|4236.31|4235.81|4234.22|4233.72|459
1760587200000|2025-10-16 04:00:00|4233.7|4233.4|4235.2|4234.7|4235.84|4235.34|4230.42|4229.94|819
1760587500000|2025-10-16 04:05:00|4235.25|4234.75|4235.09|4234.59|4236.49|4235.99|4233.39|4232.89|444
1760587800000|2025-10-16 04:10:00|4235.1|4234.6|4235.36|4234.86|4235.88|4235.38|4234.03|4233.53|279
1760588100000|2025-10-16 04:15:00|4235.32|4234.82|4236.69|4236.39|4237.02|4236.54|4234.77|4234.28|427
1760588400000|2025-10-16 04:20:00|4236.73|4236.43|4239.07|4238.57|4239.21|4238.78|4236.73|4236.43|564
1760588700000|2025-10-16 04:25:00|4239.11|4238.61|4238.32|4237.82|4239.29|4238.79|4237.48|4236.98|405
1760589000000|2025-10-16 04:30:00|4238.31|4237.81|4238.5|4238|4238.79|4238.29|4237.52|4237.02|293
1760589300000|2025-10-16 04:35:00|4238.55|4238.05|4237.62|4237.12|4239.71|4239.21|4236.51|4236.21|530
1760589600000|2025-10-16 04:40:00|4237.59|4237.09|4234.49|4234.19|4237.72|4237.22|4232.94|4232.44|1154
1760589900000|2025-10-16 04:45:00|4234.48|4234.18|4232.79|4232.29|4235.31|4234.81|4230.64|4230.34|1090
1760590200000|2025-10-16 04:50:00|4232.91|4232.41|4231.94|4231.44|4232.97|4232.47|4228.07|4227.57|1094
1760590500000|2025-10-16 04:55:00|4231.92|4231.42|4233.79|4233.29|4234.26|4233.95|4231.87|4231.37|768
1760590800000|2025-10-16 05:00:00|4233.62|4233.12|4232.22|4231.72|4235.03|4234.73|4231.83|4231.33|653
1760591100000|2025-10-16 05:05:00|4232.2|4231.7|4234|4233.5|4234.17|4233.67|4229.71|4229.41|848
1760591400000|2025-10-16 05:10:00|4233.95|4233.45|4227.65|4227.15|4235.34|4234.84|4224.93|4224.43|1229
1760591700000|2025-10-16 05:15:00|4227.62|4227.12|4225.86|4225.36|4231.05|4230.75|4224.99|4224.49|1215
1760592000000|2025-10-16 05:20:00|4225.84|4225.34|4224.66|4224.16|4227.27|4226.77|4221.69|4221.23|1467
1760592300000|2025-10-16 05:25:00|4224.63|4224.13|4224.27|4223.77|4225.94|4225.44|4223.18|4222.68|755
1760592600000|2025-10-16 05:30:00|4224.04|4223.54|4211.17|4210.67|4224.49|4224.04|4205.11|4204.69|2527
1760592900000|2025-10-16 05:35:00|4210.22|4209.92|4210.51|4210.01|4214.89|4214.39|4205.63|4205.13|1983
1760593200000|2025-10-16 05:40:00|4210.53|4210.03|4211.99|4211.69|4212.97|4212.57|4206.94|4206.44|1856
1760593500000|2025-10-16 05:45:00|4211.98|4211.68|4208.23|4207.73|4211.98|4211.68|4204.15|4203.65|1980
1760593800000|2025-10-16 05:50:00|4208.21|4207.71|4206.66|4206.16|4210.82|4210.32|4205.77|4205.27|1322
1760594100000|2025-10-16 05:55:00|4206.86|4206.36|4204.91|4204.41|4210.96|4210.46|4203.72|4203.3|1568
1760594400000|2025-10-16 06:00:00|4204.68|4204.18|4217.12|4216.62|4217.12|4216.62|4204.11|4203.61|1994
1760594700000|2025-10-16 06:05:00|4217.31|4216.81|4218.89|4218.39|4221.39|4220.89|4215.77|4215.36|1856
1760595000000|2025-10-16 06:10:00|4218.9|4218.4|4222.05|4221.55|4222.85|4222.55|4216.8|4216.3|1567
1760595300000|2025-10-16 06:15:00|4222.03|4221.53|4226.92|4226.42|4227.39|4226.89|4221.98|4221.48|1557
1760595600000|2025-10-16 06:20:00|4226.8|4226.3|4226.4|4225.9|4227.5|4227.02|4222.27|4221.77|1328
1760595900000|2025-10-16 06:25:00|4226.43|4225.93|4224.65|4224.15|4227.36|4226.86|4223.3|4222.87|1182
1760596200000|2025-10-16 06:30:00|4224.47|4224.17|4221.85|4221.35|4226.34|4226|4220.66|4220.16|1205
1760596500000|2025-10-16 06:35:00|4221.86|4221.36|4222.96|4222.46|4225.36|4224.86|4221.85|4221.35|1009
1760596800000|2025-10-16 06:40:00|4222.97|4222.47|4218.87|4218.37|4223.06|4222.56|4218.83|4218.33|1078
1760597100000|2025-10-16 06:45:00|4218.85|4218.35|4217.15|4216.65|4220.86|4220.36|4215.77|4215.32|1480
1760597400000|2025-10-16 06:50:00|4217.09|4216.59|4221.19|4220.69|4223.14|4222.64|4216.15|4215.85|1163
1760597700000|2025-10-16 06:55:00|4221.1|4220.6|4222.87|4222.57|4222.98|4222.68|4218.16|4217.66|896
1760598000000|2025-10-16 07:00:00|4222.67|4222.37|4225.53|4225.23|4227.4|4227.1|4222.47|4222.09|1522
1760598300000|2025-10-16 07:05:00|4225.56|4225.26|4229.22|4228.72|4229.82|4229.45|4225.12|4224.65|1088
1760598600000|2025-10-16 07:10:00|4228.97|4228.67|4231.77|4231.47|4231.83|4231.53|4228.44|4227.94|1279
1760598900000|2025-10-16 07:15:00|4231.78|4231.48|4232.82|4232.32|4234.17|4233.67|4229.39|4228.89|1412
1760599200000|2025-10-16 07:20:00|4232.81|4232.31|4230.09|4229.79|4233.62|4233.12|4230.02|4229.72|1238
1760599500000|2025-10-16 07:25:00|4230.15|4229.85|4233.73|4233.23|4234.4|4234.01|4229.2|4228.9|1047
1760599800000|2025-10-16 07:30:00|4233.76|4233.26|4230.46|4230.16|4234.08|4233.58|4229.62|4229.15|906
1760600100000|2025-10-16 07:35:00|4230.72|4230.42|4227.56|4227.06|4231.91|4231.47|4227.07|4226.75|829
1760600400000|2025-10-16 07:40:00|4227.61|4227.11|4230.91|4230.41|4231.43|4230.95|4227.04|4226.54|890
1760600700000|2025-10-16 07:45:00|4230.88|4230.38|4230.66|4230.36|4232.11|4231.61|4229.44|4229.02|811
1760601000000|2025-10-16 07:50:00|4230.57|4230.27|4229.97|4229.47|4230.81|4230.49|4228.72|4228.22|774
1760601300000|2025-10-16 07:55:00|4230.03|4229.53|4231.09|4230.59|4231.45|4230.95|4226.19|4225.75|1251
1760601600000|2025-10-16 08:00:00|4231.07|4230.57|4233.79|4233.29|4236.42|4236.01|4230.53|4230.03|1418
1760601900000|2025-10-16 08:05:00|4233.74|4233.24|4233.65|4233.15|4234.34|4234.03|4231.27|4230.84|907
1760602200000|2025-10-16 08:10:00|4233.71|4233.21|4232.23|4231.93|4234.77|4234.27|4231.87|4231.37|738
1760602500000|2025-10-16 08:15:00|4232.22|4231.92|4233.51|4233.01|4233.86|4233.36|4231.75|4231.45|650
1760602800000|2025-10-16 08:20:00|4233.57|4233.07|4235.35|4234.85|4236.13|4235.63|4232.51|4232.01|647
1760603100000|2025-10-16 08:25:00|4235.22|4234.72|4231.94|4231.44|4235.59|4235.09|4231.3|4230.93|763
1760603400000|2025-10-16 08:30:00|4232.21|4231.91|4231.73|4231.23|4232.95|4232.45|4230.5|4230.05|797
1760603700000|2025-10-16 08:35:00|4231.71|4231.21|4230.58|4230.08|4232.45|4231.95|4228.75|4228.25|775
1760604000000|2025-10-16 08:40:00|4230.46|4229.96|4232.66|4232.16|4233.43|4232.93|4230.46|4229.96|581
1760604300000|2025-10-16 08:45:00|4232.78|4232.48|4230.88|4230.38|4234.47|4234.17|4230.63|4230.22|630
1760604600000|2025-10-16 08:50:00|4230.91|4230.41|4232.11|4231.61|4232.3|4231.8|4229.4|4229.1|586
1760604900000|2025-10-16 08:55:00|4232.16|4231.86|4232.88|4232.38|4233.18|4232.68|4231.53|4231.03|383
1760605200000|2025-10-16 09:00:00|4232.96|4232.46|4234.26|4233.76|4235.06|4234.76|4232.36|4231.86|639
1760605500000|2025-10-16 09:05:00|4234.31|4233.81|4232.62|4232.12|4234.73|4234.43|4231.22|4230.72|664
1760605800000|2025-10-16 09:10:00|4232.61|4232.11|4230.51|4230.01|4233.37|4232.9|4229.58|4229.28|562
1760606100000|2025-10-16 09:15:00|4230.43|4229.93|4231.13|4230.63|4231.8|4231.4|4228.57|4228.07|770
1760606400000|2025-10-16 09:20:00|4231.21|4230.71|4230.43|4229.93|4231.52|4231.04|4229.24|4228.87|583
1760606700000|2025-10-16 09:25:00|4230.45|4229.95|4223.72|4223.22|4231.08|4230.58|4223.16|4222.66|1274
1760607000000|2025-10-16 09:30:00|4223.73|4223.23|4225.67|4225.37|4226.59|4226.12|4222.35|4222.05|1005
1760607300000|2025-10-16 09:35:00|4225.62|4225.32|4227.49|4227.19|4227.88|4227.58|4222.96|4222.58|842
1760607600000|2025-10-16 09:40:00|4227.68|4227.38|4227.4|4227.1|4228.36|4227.96|4223.89|4223.39|1054
1760607900000|2025-10-16 09:45:00|4227.53|4227.23|4230.32|4229.82|4230.93|4230.43|4227.51|4227.01|949
1760608200000|2025-10-16 09:50:00|4230.31|4229.81|4234.19|4233.69|4234.31|4233.82|4230.19|4229.69|773
1760608500000|2025-10-16 09:55:00|4234.26|4233.76|4239.76|4239.46|4242.19|4241.89|4233.96|4233.46|1699
1760608800000|2025-10-16 10:00:00|4239.72|4239.42|4240.15|4239.65|4243.59|4243.09|4238.95|4238.65|1572
1760609100000|2025-10-16 10:05:00|4240.08|4239.58|4238.18|4237.68|4242.9|4242.49|4238.15|4237.65|1184
1760609400000|2025-10-16 10:10:00|4238.17|4237.67|4239.46|4238.96|4239.84|4239.41|4235.44|4235.01|1107
1760609700000|2025-10-16 10:15:00|4239.45|4238.95|4239.91|4239.41|4242.63|4242.13|4238.28|4237.98|921
1760610000000|2025-10-16 10:20:00|4239.95|4239.45|4237.7|4237.2|4240.71|4240.27|4237.39|4237.09|658
1760610300000|2025-10-16 10:25:00|4237.66|4237.16|4237.97|4237.47|4240.42|4240.01|4236.55|4236.25|824
1760610600000|2025-10-16 10:30:00|4238.01|4237.51|4237.46|4237.16|4238.95|4238.45|4234.53|4234.23|892
1760610900000|2025-10-16 10:35:00|4237.44|4237.14|4237.99|4237.49|4239.09|4238.59|4235.93|4235.43|557
1760611200000|2025-10-16 10:40:00|4237.91|4237.41|4239.86|4239.36|4240.66|4240.36|4236.87|4236.37|612
1760611500000|2025-10-16 10:45:00|4239.88|4239.38|4240.86|4240.36|4241.74|4241.28|4238.19|4237.8|980
1760611800000|2025-10-16 10:50:00|4240.91|4240.41|4242.46|4242.16|4243.13|4242.83|4240.19|4239.89|901
1760612100000|2025-10-16 10:55:00|4242.47|4242.17|4243.18|4242.68|4246.63|4246.33|4241.42|4241.12|1330
1760612400000|2025-10-16 11:00:00|4243.23|4242.93|4240.05|4239.55|4243.69|4243.39|4239.6|4239.26|1012
1760612700000|2025-10-16 11:05:00|4240.12|4239.62|4244.22|4243.72|4245.27|4244.77|4239.88|4239.5|949
1760613000000|2025-10-16 11:10:00|4244.18|4243.68|4243.06|4242.56|4244.82|4244.49|4242.64|4242.14|736
1760613300000|2025-10-16 11:15:00|4243.13|4242.83|4244.51|4244.01|4245.36|4245.06|4242.33|4242|667
1760613600000|2025-10-16 11:20:00|4244.46|4243.96|4245.27|4244.77|4245.84|4245.54|4243.52|4243.22|695
1760613900000|2025-10-16 11:25:00|4245.31|4244.81|4244.74|4244.24|4247.21|4246.79|4243.29|4242.94|963
1760614200000|2025-10-16 11:30:00|4244.77|4244.27|4245.17|4244.67|4246.43|4245.93|4243.92|4243.42|853
1760614500000|2025-10-16 11:35:00|4245.1|4244.6|4244.22|4243.72|4245.58|4245.08|4242.71|4242.21|849
1760614800000|2025-10-16 11:40:00|4244.21|4243.71|4246.78|4246.48|4247.92|4247.62|4244.03|4243.53|1097
1760615100000|2025-10-16 11:45:00|4246.81|4246.51|4242.53|4242.23|4247.92|4247.62|4242.22|4241.75|1241
1760615400000|2025-10-16 11:50:00|4242.54|4242.24|4242.25|4241.95|4243.7|4243.28|4240.26|4239.91|1179
1760615700000|2025-10-16 11:55:00|4242.35|4242.05|4241.03|4240.53|4244.39|4243.89|4240.77|4240.27|958
1760616000000|2025-10-16 12:00:00|4241.06|4240.56|4242.05|4241.55|4243.34|4242.98|4240.17|4239.72|1052
1760616300000|2025-10-16 12:05:00|4242.07|4241.57|4243.49|4243.19|4244.7|4244.4|4241.39|4240.95|786
1760616600000|2025-10-16 12:10:00|4243.51|4243.21|4245.19|4244.89|4245.28|4244.91|4242.68|4242.37|838
1760616900000|2025-10-16 12:15:00|4245.35|4245.05|4241.81|4241.51|4245.49|4245.17|4240.72|4240.42|897
1760617200000|2025-10-16 12:20:00|4242.01|4242.1|4239.13|4238.83|4242.94|4242.64|4238.43|4238.08|1098
1760617500000|2025-10-16 12:25:00|4239.11|4238.81|4242.25|4237.25|4242.25|4240.32|4236.68|4236.18|950
1760617800000|2025-10-16 12:30:00|4242.23|4237.23|4246.79|4246.29|4248.61|4248.11|4240.49|4237.04|1493
1760618100000|2025-10-16 12:35:00|4246.84|4246.34|4237.9|4237.4|4251.55|4251.05|4232.18|4231.88|2424
1760618400000|2025-10-16 12:40:00|4238.15|4237.65|4237.9|4237.4|4239.74|4239.24|4228.15|4227.65|2514
1760618700000|2025-10-16 12:45:00|4237.75|4237.25|4240.07|4239.57|4240.38|4240.08|4233.24|4232.94|1898
1760619000000|2025-10-16 12:50:00|4240.2|4239.7|4238.89|4238.39|4240.53|4240.03|4235.64|4235.14|1459
1760619300000|2025-10-16 12:55:00|4238.75|4238.45|4236.11|4235.61|4240.22|4239.87|4233.99|4233.57|1591
1760619600000|2025-10-16 13:00:00|4236.24|4235.74|4243.18|4242.88|4245.47|4245.17|4235.24|4234.74|2411
1760619900000|2025-10-16 13:05:00|4243.3|4243|4243.18|4242.68|4245.63|4245.28|4240.95|4240.45|1703
1760620200000|2025-10-16 13:10:00|4243.15|4242.65|4246.03|4245.73|4247.55|4247.25|4241.64|4241.34|1652
1760620500000|2025-10-16 13:15:00|4246.02|4245.72|4248.96|4248.46|4249.92|4249.62|4244.66|4244.16|1680
1760620800000|2025-10-16 13:20:00|4248.89|4248.39|4254.58|4254.28|4255.12|4254.62|4246.92|4246.53|2078
1760621100000|2025-10-16 13:25:00|4254.57|4254.27|4252.24|4251.74|4255.06|4254.71|4246.8|4246.3|2112
1760621400000|2025-10-16 13:30:00|4252.41|4251.91|4248.26|4247.76|4252.77|4252.38|4245.8|4245.31|2272
1760621700000|2025-10-16 13:35:00|4247.99|4247.49|4252.96|4252.66|4256.65|4256.15|4246.61|4246.31|2320
1760622000000|2025-10-16 13:40:00|4253|4252.7|4255.66|4255.16|4258.95|4258.58|4250.03|4249.53|2530
1760622300000|2025-10-16 13:45:00|4255.72|4255.42|4253.39|4252.89|4256.64|4256.34|4252.35|4251.97|1925
1760622600000|2025-10-16 13:50:00|4253.56|4253.06|4253.07|4252.77|4256.92|4256.62|4251.9|4251.4|1633
1760622900000|2025-10-16 13:55:00|4253.14|4252.84|4246.82|4246.32|4253.16|4252.86|4243.83|4243.53|2059
1760623200000|2025-10-16 14:00:00|4246.25|4245.75|4256.28|4255.78|4257.81|4257.31|4245.95|4245.45|2242
1760623500000|2025-10-16 14:05:00|4256.29|4255.79|4260.82|4260.32|4262.92|4262.42|4255.09|4254.59|2505
1760623800000|2025-10-16 14:10:00|4260.83|4260.33|4265.67|4265.17|4265.97|4265.6|4259.31|4258.81|2218
1760624100000|2025-10-16 14:15:00|4265.46|4264.96|4262.78|4262.48|4265.8|4265.3|4260.74|4260.44|2010
1760624400000|2025-10-16 14:20:00|4262.74|4262.44|4259.98|4259.48|4263.02|4262.72|4258.44|4257.94|1618
1760624700000|2025-10-16 14:25:00|4259.93|4259.43|4263.1|4262.6|4264.23|4263.73|4255.88|4255.58|1966
1760625000000|2025-10-16 14:30:00|4263.06|4262.56|4266.23|4265.93|4268.12|4267.62|4263.04|4262.54|2202
1760625300000|2025-10-16 14:35:00|4266.24|4265.94|4259.9|4259.4|4267.19|4266.86|4258.82|4258.5|1840
1760625600000|2025-10-16 14:40:00|4259.88|4259.38|4260.09|4259.59|4263.37|4262.89|4258.79|4258.49|1615
1760625900000|2025-10-16 14:45:00|4259.99|4259.49|4258.38|4258.08|4261.19|4260.8|4254.44|4253.96|1948
1760626200000|2025-10-16 14:50:00|4258.41|4258.11|4262.86|4262.36|4265.12|4264.82|4257|4256.52|1698
1760626500000|2025-10-16 14:55:00|4262.9|4262.4|4263.54|4263.04|4264.51|4264.12|4261.18|4260.68|1326
1760626800000|2025-10-16 15:00:00|4263.58|4263.28|4263.21|4262.91|4264.68|4264.19|4261.11|4260.61|1317
1760627100000|2025-10-16 15:05:00|4263.24|4262.94|4270.14|4269.64|4272.19|4271.89|4263.24|4262.8|2282
1760627400000|2025-10-16 15:10:00|4270.03|4269.53|4269.68|4269.38|4270.26|4269.81|4266.68|4266.18|1592
1760627700000|2025-10-16 15:15:00|4269.7|4269.4|4271.27|4270.97|4273.28|4272.85|4269.7|4269.4|1604
1760628000000|2025-10-16 15:20:00|4271.22|4270.92|4271.94|4271.44|4272.62|4272.29|4269.42|4269.12|1193
1760628300000|2025-10-16 15:25:00|4271.83|4271.53|4272.17|4271.87|4273.28|4272.98|4269.29|4268.81|1377
1760628600000|2025-10-16 15:30:00|4272.15|4271.85|4270.46|4270.16|4272.99|4272.69|4269.42|4269.07|1284
1760628900000|2025-10-16 15:35:00|4270.34|4270.04|4271.85|4271.35|4273.66|4273.22|4269.71|4269.29|1331
1760629200000|2025-10-16 15:40:00|4271.83|4271.33|4270.93|4270.43|4273.27|4272.97|4267.4|4267.1|1559
1760629500000|2025-10-16 15:45:00|4270.96|4270.46|4270.2|4269.7|4271.13|4270.63|4268.88|4268.38|1210
1760629800000|2025-10-16 15:50:00|4270.22|4269.72|4276.03|4275.53|4276.34|4276.02|4269.68|4269.18|1498
1760630100000|2025-10-16 15:55:00|4276.28|4275.78|4273.94|4273.44|4276.47|4275.97|4270.67|4270.37|1609
1760630400000|2025-10-16 16:00:00|4273.99|4273.49|4273.66|4273.16|4275.56|4275.06|4269.68|4269.38|1467
1760630700000|2025-10-16 16:05:00|4273.72|4273.22|4277.87|4277.37|4279.44|4279.11|4272.63|4272.13|1799
1760631000000|2025-10-16 16:10:00|4277.99|4277.49|4279.25|4278.75|4280.42|4280.12|4275.82|4275.52|1450
1760631300000|2025-10-16 16:15:00|4279.28|4278.78|4284.5|4284|4289.94|4289.6|4278.31|4278.01|2273
1760631600000|2025-10-16 16:20:00|4284.6|4284.1|4287.28|4286.78|4291.34|4291.04|4282.51|4282.01|2251
1760631900000|2025-10-16 16:25:00|4287.33|4286.83|4290.02|4289.52|4292.3|4292|4284.63|4284.13|2197
1760632200000|2025-10-16 16:30:00|4290.01|4289.51|4277.99|4277.69|4291.98|4291.52|4277.87|4277.57|2338
1760632500000|2025-10-16 16:35:00|4277.97|4277.67|4265.9|4265.4|4279.92|4279.42|4262.56|4262.06|3154
1760632800000|2025-10-16 16:40:00|4265.75|4265.25|4271.79|4271.29|4274.2|4273.83|4261.75|4261.25|2781
1760633100000|2025-10-16 16:45:00|4271.84|4271.34|4277.19|4276.69|4280.16|4279.66|4268.76|4268.46|2682
1760633400000|2025-10-16 16:50:00|4277.2|4276.9|4275.64|4275.14|4280.51|4280.12|4272.3|4271.8|2037
1760633700000|2025-10-16 16:55:00|4275.52|4275.02|4283.19|4282.69|4284.89|4284.43|4275.52|4275.02|2214
1760634000000|2025-10-16 17:00:00|4283.18|4282.68|4285.35|4284.85|4288.95|4288.45|4281|4280.7|2020
1760634300000|2025-10-16 17:05:00|4285.3|4284.8|4283.79|4283.29|4288.02|4287.52|4280.25|4279.95|1543
1760634600000|2025-10-16 17:10:00|4283.59|4283.09|4289.81|4289.31|4291.69|4291.39|4282.62|4282.24|1890
1760634900000|2025-10-16 17:15:00|4289.66|4289.16|4293.12|4292.62|4293.92|4293.57|4289.02|4288.52|1717
1760635200000|2025-10-16 17:20:00|4293.07|4292.57|4291.34|4290.84|4295.65|4295.15|4290.6|4290.19|1889
1760635500000|2025-10-16 17:25:00|4291.89|4291.39|4290.03|4289.73|4292.32|4291.82|4287.48|4287.18|1698
1760635800000|2025-10-16 17:30:00|4290.32|4290.02|4295.21|4294.71|4297|4296.7|4289.4|4288.99|1554
1760636100000|2025-10-16 17:35:00|4295.2|4294.7|4295.26|4294.76|4299.11|4298.79|4294.61|4294.18|1833
1760636400000|2025-10-16 17:40:00|4295.21|4294.71|4291.37|4290.87|4295.85|4295.35|4289.1|4288.6|1581
1760636700000|2025-10-16 17:45:00|4291.4|4290.9|4294.81|4294.31|4295.59|4295.09|4287.65|4287.28|1540
1760637000000|2025-10-16 17:50:00|4294.75|4294.25|4293.31|4292.81|4295.61|4295.11|4291.26|4290.87|982
1760637300000|2025-10-16 17:55:00|4293.29|4292.79|4294.02|4293.72|4294.77|4294.42|4291.83|4291.33|955
1760637600000|2025-10-16 18:00:00|4294.07|4293.77|4292.93|4292.43|4294.96|4294.62|4292|4291.7|1099
1760637900000|2025-10-16 18:05:00|4292.92|4292.42|4291.64|4291.34|4293.19|4292.69|4289.45|4289.15|1307
1760638200000|2025-10-16 18:10:00|4291.67|4291.37|4285.16|4284.86|4292.27|4291.96|4284.25|4283.82|1682
1760638500000|2025-10-16 18:15:00|4284.95|4284.65|4281.34|4280.84|4285.14|4284.74|4273.82|4273.32|2381
1760638800000|2025-10-16 18:20:00|4281.19|4280.69|4291.6|4291.1|4291.99|4291.69|4280.32|4280.02|1968
1760639100000|2025-10-16 18:25:00|4291.67|4291.17|4286.04|4285.54|4292.07|4291.57|4283.93|4283.43|1502
1760639400000|2025-10-16 18:30:00|4286|4285.5|4285.96|4285.46|4289.67|4289.17|4283.26|4282.76|1367
1760639700000|2025-10-16 18:35:00|4285.82|4285.32|4291.03|4290.53|4292.97|4292.47|4285.82|4285.32|1335
1760640000000|2025-10-16 18:40:00|4291.5|4291|4293.07|4292.57|4293.61|4293.11|4289.2|4288.7|1238
1760640300000|2025-10-16 18:45:00|4293.1|4292.6|4290.18|4289.68|4294.22|4293.78|4289.65|4289.15|1040
1760640600000|2025-10-16 18:50:00|4290.28|4289.78|4292.45|4291.95|4292.69|4292.29|4287.79|4287.49|1133
1760640900000|2025-10-16 18:55:00|4292.1|4291.8|4291.71|4291.21|4294.23|4293.8|4290.04|4289.54|1104
1760641200000|2025-10-16 19:00:00|4291.63|4291.13|4289.45|4288.95|4294.88|4294.58|4288.79|4288.29|952
1760641500000|2025-10-16 19:05:00|4289.52|4289.02|4293.36|4292.86|4293.46|4292.96|4288.85|4288.35|817
1760641800000|2025-10-16 19:10:00|4293.4|4292.9|4293.78|4293.28|4296.36|4295.99|4291.77|4291.27|1015
1760642100000|2025-10-16 19:15:00|4293.88|4293.38|4293.85|4293.35|4294.59|4294.09|4288.12|4287.82|1106
1760642400000|2025-10-16 19:20:00|4293.91|4293.41|4295.79|4295.29|4296.19|4295.89|4291.89|4291.39|982
1760642700000|2025-10-16 19:25:00|4295.81|4295.31|4295.35|4294.85|4297.18|4296.88|4294.48|4293.98|1031
1760643000000|2025-10-16 19:30:00|4295.04|4294.54|4293.77|4293.27|4295.43|4294.93|4292.16|4291.66|1029
1760643300000|2025-10-16 19:35:00|4293.68|4293.18|4293.35|4292.85|4295.18|4294.68|4291.35|4291.05|940
1760643600000|2025-10-16 19:40:00|4293.09|4292.59|4296.65|4296.35|4297.05|4296.55|4292.58|4292.08|807
1760643900000|2025-10-16 19:45:00|4296.68|4296.38|4296.89|4296.39|4297.69|4297.39|4294.61|4294.11|1182
1760644200000|2025-10-16 19:50:00|4296.9|4296.4|4307.31|4307.01|4309.52|4309.22|4296.28|4295.84|1756
1760644500000|2025-10-16 19:55:00|4307.41|4306.91|4307.87|4307.57|4313.11|4312.61|4306.32|4305.82|2472
1760644800000|2025-10-16 20:00:00|4308.35|4307.85|4315.36|4314.86|4319.33|4319.03|4307.61|4307.31|2014
1760645100000|2025-10-16 20:05:00|4315.39|4314.89|4316.59|4316.09|4319.35|4318.85|4312.62|4312.12|1440
1760645400000|2025-10-16 20:10:00|4317.07|4316.57|4317.24|4316.74|4320.89|4320.47|4316.18|4315.68|1376
1760645700000|2025-10-16 20:15:00|4317.21|4316.71|4316.23|4315.73|4318.47|4317.97|4315.09|4314.59|893
1760646000000|2025-10-16 20:20:00|4316.25|4315.75|4313.73|4313.23|4318.32|4317.82|4313.41|4312.91|761
1760646300000|2025-10-16 20:25:00|4313.75|4313.25|4315.95|4315.45|4317.56|4317.06|4313.66|4313.16|679
1760646600000|2025-10-16 20:30:00|4316.04|4315.54|4315.3|4315|4317.09|4316.59|4315.01|4314.59|499
1760646900000|2025-10-16 20:35:00|4315.28|4314.98|4313.26|4312.76|4315.28|4314.98|4311.86|4311.36|727
1760647200000|2025-10-16 20:40:00|4313.18|4312.68|4318.41|4317.91|4318.98|4318.63|4312.7|4312.4|744
1760647500000|2025-10-16 20:45:00|4318.29|4317.79|4324.87|4324.37|4326.16|4325.86|4317.96|4317.49|1508
1760647800000|2025-10-16 20:50:00|4325.05|4324.55|4329.99|4329.49|4331.03|4330.53|4322.04|4321.54|1513
1760648100000|2025-10-16 20:55:00|4329.96|4329.46|4328.85|4328.35|4330.63|4330.25|4325.82|4325.32|1215
1760652000000|2025-10-16 22:00:00|4336.94|4336.44|4337.68|4337.18|4346.19|4345.35|4335.75|4334.65|1639
1760652300000|2025-10-16 22:05:00|4337.53|4337.03|4351.7|4351.2|4353.84|4353.34|4332.89|4332.39|1703
1760652600000|2025-10-16 22:10:00|4351.71|4351.21|4349.97|4349.67|4362.71|4360.13|4349.06|4348.76|1931
1760652900000|2025-10-16 22:15:00|4350.12|4349.62|4369.05|4368.55|4380.51|4379.3|4349.5|4349.2|2043
1760653200000|2025-10-16 22:20:00|4369.15|4368.65|4362.16|4359.81|4371.52|4371.02|4358.26|4357.11|1794
1760653500000|2025-10-16 22:25:00|4362.99|4360.19|4368.1|4367.8|4368.45|4367.89|4360.46|4359.1|1483
1760653800000|2025-10-16 22:30:00|4368.07|4367.77|4357.24|4356.74|4368.07|4367.77|4357.24|4356.3|1339
1760654100000|2025-10-16 22:35:00|4357.2|4356.7|4354.74|4354.24|4360.21|4359.69|4343.25|4342.95|2014
1760654400000|2025-10-16 22:40:00|4354.7|4354.2|4361.01|4360.51|4361.05|4360.63|4354.7|4354.2|1345
1760654700000|2025-10-16 22:45:00|4360.93|4360.43|4357.74|4357.24|4365.02|4364.52|4357.02|4356.29|1307
1760655000000|2025-10-16 22:50:00|4357.79|4357.29|4348.51|4348.01|4359.69|4359.39|4345.91|4345.41|1327
1760655300000|2025-10-16 22:55:00|4348.4|4347.9|4347.3|4346.8|4351.74|4351.24|4344.56|4344.06|1053
1760655600000|2025-10-16 23:00:00|4347.29|4346.79|4350.24|4349.74|4350.49|4349.99|4342.16|4341.66|1168
1760655900000|2025-10-16 23:05:00|4349.02|4348.72|4361.08|4360.58|4363.88|4363.38|4349.02|4348.72|1238
1760656200000|2025-10-16 23:10:00|4360.98|4360.48|4355.66|4355.16|4361.23|4360.73|4349.61|4349.11|917
1760656500000|2025-10-16 23:15:00|4355.63|4355.13|4359.11|4358.61|4360.15|4359.8|4353.56|4353.06|801
1760656800000|2025-10-16 23:20:00|4359.07|4358.57|4360.37|4359.87|4363.1|4362.6|4356.26|4355.76|698
1760657100000|2025-10-16 23:25:00|4360.36|4359.86|4364.17|4363.67|4364.17|4363.67|4358.67|4358.17|619
1760657400000|2025-10-16 23:30:00|4364.24|4363.74|4361.51|4361.01|4369.84|4369.43|4359.48|4358.98|1200
1760657700000|2025-10-16 23:35:00|4361.69|4361.19|4363.25|4362.75|4363.76|4363.03|4350.22|4348.84|1338
1760658000000|2025-10-16 23:40:00|4363.15|4362.65|4368.55|4368.25|4368.6|4368.3|4363.03|4362.53|960
1760658300000|2025-10-16 23:45:00|4368.59|4368.29|4373.15|4372.65|4375.99|4375.49|4368.55|4368.05|1558
1760658600000|2025-10-16 23:50:00|4373.2|4372.7|4364.24|4363.74|4379.7|4379.2|4360.43|4355.43|1669
1760658900000|2025-10-16 23:55:00|4364.19|4363.69|4366.23|4365.73|4371.62|4371.12|4363.85|4363.35|1016
1760659200000|2025-10-17 00:00:00|4365.98|4365.48|4361.83|4361.33|4366.56|4366.15|4361.18|4360.68|1034
1760659500000|2025-10-17 00:05:00|4361.78|4361.28|4361.16|4360.86|4367.19|4366.69|4359.53|4359.03|1010
1760659800000|2025-10-17 00:10:00|4361.35|4360.85|4357.08|4356.58|4363.88|4363.5|4355.24|4354.74|954
1760660100000|2025-10-17 00:15:00|4357.04|4356.54|4362.4|4361.9|4363.98|4363.48|4356.55|4356.05|982
1760660400000|2025-10-17 00:20:00|4362.2|4361.7|4360.4|4359.9|4364.15|4363.65|4358.95|4358.45|1001
1760660700000|2025-10-17 00:25:00|4360.43|4359.93|4358.18|4357.68|4360.59|4360.09|4356.88|4356.38|1142
1760661000000|2025-10-17 00:30:00|4358.08|4357.58|4358.64|4358.14|4361.35|4360.85|4355.69|4355.39|1170
1760661300000|2025-10-17 00:35:00|4358.75|4358.25|4360.71|4360.21|4360.73|4360.23|4353.83|4353.33|1155
1760661600000|2025-10-17 00:40:00|4360.7|4360.2|4367.38|4366.88|4368.51|4368.01|4360.7|4360.2|1299
1760661900000|2025-10-17 00:45:00|4367.48|4366.98|4366.66|4366.16|4371.84|4371.34|4365.64|4365.34|1253
1760662200000|2025-10-17 00:50:00|4366.79|4366.29|4367.64|4367.14|4368.04|4367.64|4361.18|4360.83|1294
1760662500000|2025-10-17 00:55:00|4367.63|4367.13|4358.76|4358.26|4368.06|4367.57|4356.71|4356.21|1167
1760662800000|2025-10-17 01:00:00|4358.67|4358.17|4350.83|4350.33|4362.77|4362.33|4344.46|4343.96|2476
1760663100000|2025-10-17 01:05:00|4350.84|4350.34|4356.45|4355.95|4357.15|4356.65|4346.9|4346.6|1991
1760663400000|2025-10-17 01:10:00|4356.07|4355.57|4348.15|4347.65|4359.93|4359.43|4345.77|4345.27|1844
1760663700000|2025-10-17 01:15:00|4348.35|4347.85|4337.1|4336.6|4348.54|4348.24|4324.39|4323.93|2329
1760664000000|2025-10-17 01:20:00|4337.01|4336.51|4338.48|4337.98|4341.83|4341.33|4328.34|4327.84|1845
1760664300000|2025-10-17 01:25:00|4338.49|4337.99|4334.6|4334.1|4339.49|4338.99|4330.29|4329.99|1585
1760664600000|2025-10-17 01:30:00|4334.42|4333.92|4323.05|4322.55|4338.25|4337.75|4318.53|4318.03|2211
1760664900000|2025-10-17 01:35:00|4323.07|4322.57|4321.48|4320.98|4327.75|4327.25|4313.18|4312.88|2021
1760665200000|2025-10-17 01:40:00|4321.29|4320.79|4291.12|4290.62|4323.29|4322.79|4279.34|4277.87|2809
1760665500000|2025-10-17 01:45:00|4291.19|4290.69|4300.94|4300.44|4309.05|4308.55|4280|4278.46|2975
1760665800000|2025-10-17 01:50:00|4301.13|4300.63|4293.48|4292.98|4304.6|4304.1|4289.76|4289.26|2276
1760666100000|2025-10-17 01:55:00|4293.46|4292.96|4314.62|4314.12|4316.88|4314.12|4291.44|4290.94|2298
1760666400000|2025-10-17 02:00:00|4314.66|4314.16|4322.87|4322.37|4327.69|4327.39|4312.52|4311.23|2653
1760666700000|2025-10-17 02:05:00|4322.97|4322.47|4331.03|4330.53|4331.35|4330.85|4318.95|4318.65|2157
1760667000000|2025-10-17 02:10:00|4330.97|4330.47|4328.05|4327.55|4336.25|4335.75|4327.39|4326.89|2178
1760667300000|2025-10-17 02:15:00|4327.8|4327.3|4331.82|4331.32|4334.1|4333.6|4325.56|4325.06|1636
1760667600000|2025-10-17 02:20:00|4331.77|4331.27|4326.24|4325.74|4332.37|4331.87|4323.18|4322.88|1629
1760667900000|2025-10-17 02:25:00|4326.26|4325.76|4332.83|4332.33|4332.84|4332.54|4325.73|4325.23|1305
1760668200000|2025-10-17 02:30:00|4332.77|4332.27|4337.95|4337.45|4345.11|4344.61|4331.86|4331.36|2110
1760668500000|2025-10-17 02:35:00|4338|4337.5|4337.16|4336.66|4342.4|4341.9|4336.17|4335.67|1595
1760668800000|2025-10-17 02:40:00|4337.14|4336.64|4340.05|4339.75|4341.24|4340.74|4335.32|4334.94|1363
1760669100000|2025-10-17 02:45:00|4340.06|4339.76|4345.89|4345.39|4346.41|4345.91|4337.06|4336.56|1518
1760669400000|2025-10-17 02:50:00|4345.92|4345.42|4347.04|4346.54|4349.16|4348.66|4341.92|4341.42|1252
1760669700000|2025-10-17 02:55:00|4346.95|4346.45|4342.85|4342.35|4348.21|4347.71|4339.04|4338.68|1362
1760670000000|2025-10-17 03:00:00|4342.8|4342.3|4342.33|4341.83|4346.04|4345.74|4338.88|4338.38|1431
1760670300000|2025-10-17 03:05:00|4342.29|4341.79|4352.2|4351.7|4352.72|4352.22|4342.21|4341.71|1327
1760670600000|2025-10-17 03:10:00|4352.13|4351.63|4359.85|4359.35|4360.14|4359.64|4351.69|4351.19|1790
1760670900000|2025-10-17 03:15:00|4358.83|4358.53|4360.8|4360.3|4361.38|4360.88|4357.69|4357.19|1256
1760671200000|2025-10-17 03:20:00|4361.05|4360.55|4358.94|4358.44|4361.05|4360.55|4356.26|4355.76|1318
1760671500000|2025-10-17 03:25:00|4358.88|4358.38|4356.96|4356.46|4359.15|4358.65|4355.1|4354.6|1029
1760671800000|2025-10-17 03:30:00|4357.07|4356.77|4357|4356.5|4359.84|4359.4|4355.25|4354.75|1168
1760672100000|2025-10-17 03:35:00|4357.01|4356.51|4357.47|4356.97|4360.89|4360.59|4354.95|4354.47|1177
1760672400000|2025-10-17 03:40:00|4357.48|4356.98|4356.94|4356.44|4358.25|4357.75|4354.5|4354|760
1760672700000|2025-10-17 03:45:00|4356.84|4356.34|4360.64|4360.14|4361.33|4360.83|4355.7|4355.2|862
1760673000000|2025-10-17 03:50:00|4360.45|4359.95|4363.29|4362.79|4364.13|4363.63|4360.22|4359.72|1095
1760673300000|2025-10-17 03:55:00|4363.33|4362.83|4366.88|4366.38|4366.88|4366.38|4362.75|4362.25|1104
1760673600000|2025-10-17 04:00:00|4366.83|4366.33|4373.75|4373.25|4376.84|4376.54|4366.82|4366.33|1664
1760673900000|2025-10-17 04:05:00|4374.33|4373.83|4374.63|4374.13|4376.57|4376.16|4373.33|4372.88|1174
1760674200000|2025-10-17 04:10:00|4374.61|4374.11|4371.25|4370.75|4375.13|4374.63|4370.76|4370.26|913
1760674500000|2025-10-17 04:15:00|4371.3|4370.8|4362.64|4362.14|4371.59|4371.09|4361.11|4360.61|1364
1760674800000|2025-10-17 04:20:00|4362.4|4361.9|4359.17|4358.67|4362.6|4362.1|4355.35|4354.85|1505
1760675100000|2025-10-17 04:25:00|4358.98|4358.48|4358.92|4358.42|4362.05|4361.63|4356.6|4356.1|1024
1760675400000|2025-10-17 04:30:00|4358.9|4358.4|4365.53|4365.03|4365.53|4365.03|4358.67|4358.17|1109
1760675700000|2025-10-17 04:35:00|4365.57|4365.07|4362.74|4362.24|4365.64|4365.14|4361.31|4360.81|768
1760676000000|2025-10-17 04:40:00|4362.69|4362.19|4360.89|4360.39|4363.86|4363.36|4359.74|4359.24|689
1760676300000|2025-10-17 04:45:00|4361.05|4360.55|4364.46|4363.96|4367.84|4367.34|4359.88|4359.38|955
1760676600000|2025-10-17 04:50:00|4364.52|4364.02|4370.21|4369.71|4371.12|4370.62|4362.99|4362.49|1275
1760676900000|2025-10-17 04:55:00|4370.22|4369.72|4376.48|4376.18|4377.44|4377.14|4369.66|4369.16|1245
1760677200000|2025-10-17 05:00:00|4376.43|4376.13|4368.65|4368.15|4379.11|4378.69|4366.33|4365.83|1837
1760677500000|2025-10-17 05:05:00|4369.05|4368.55|4369.58|4369.08|4372.04|4371.54|4366.47|4365.97|1092
1760677800000|2025-10-17 05:10:00|4369.59|4369.09|4367.96|4367.46|4371.84|4371.39|4366.57|4366.07|1155
1760678100000|2025-10-17 05:15:00|4367.99|4367.49|4363.66|4363.16|4368.79|4368.29|4358.85|4358.35|1369
1760678400000|2025-10-17 05:20:00|4363.6|4363.1|4362.26|4361.76|4365.15|4364.71|4360.19|4359.69|948
1760678700000|2025-10-17 05:25:00|4362.11|4361.61|4359.47|4359.17|4363.57|4363.07|4358.47|4357.97|1061
1760679000000|2025-10-17 05:30:00|4359.91|4359.61|4354.93|4354.43|4361.59|4361.29|4342.65|4342.15|1981
1760679300000|2025-10-17 05:35:00|4355.26|4354.76|4361.41|4360.91|4362.29|4361.79|4353.83|4353.33|1921
1760679600000|2025-10-17 05:40:00|4361.48|4360.98|4360.01|4359.51|4363.47|4363.17|4358.12|4357.62|1461
1760679900000|2025-10-17 05:45:00|4360.09|4359.59|4362.83|4362.33|4365.11|4364.61|4356.77|4356.27|1604
1760680200000|2025-10-17 05:50:00|4362.79|4362.29|4367.6|4367.1|4369.89|4369.39|4362.46|4361.96|1673
1760680500000|2025-10-17 05:55:00|4367.64|4367.14|4366.34|4365.84|4369.67|4369.37|4364.81|4364.31|1268
1760680800000|2025-10-17 06:00:00|4366.27|4365.77|4366.47|4365.97|4368.67|4368.37|4363.44|4363.12|1331
1760681100000|2025-10-17 06:05:00|4366.53|4366.03|4367.32|4366.82|4370.06|4369.56|4365.98|4365.48|1276
1760681400000|2025-10-17 06:10:00|4367.24|4366.74|4359.31|4358.81|4367.72|4367.42|4355.07|4354.57|1896
1760681700000|2025-10-17 06:15:00|4359.23|4358.73|4363.74|4363.24|4364.73|4364.43|4356.2|4355.7|1628
1760682000000|2025-10-17 06:20:00|4363.7|4363.2|4358.99|4358.49|4364.08|4363.58|4358.51|4358.21|1759
1760682300000|2025-10-17 06:25:00|4359.19|4358.69|4361.99|4361.49|4364.62|4364.28|4357.02|4356.52|1633
1760682600000|2025-10-17 06:30:00|4362|4361.5|4351.12|4350.62|4363.29|4362.79|4346.99|4346.49|2116
1760682900000|2025-10-17 06:35:00|4351.14|4350.64|4358.08|4357.78|4361.21|4360.91|4350.67|4350.32|2181
1760683200000|2025-10-17 06:40:00|4358.06|4357.76|4364.38|4363.88|4365.74|4365.24|4358.06|4357.64|1624
1760683500000|2025-10-17 06:45:00|4364.35|4363.85|4365.42|4364.92|4367.58|4367.08|4362.02|4361.67|1370
1760683800000|2025-10-17 06:50:00|4365.44|4364.94|4364.86|4364.36|4366.02|4365.52|4361.17|4360.67|1302
1760684100000|2025-10-17 06:55:00|4364.83|4364.33|4360.39|4359.89|4364.85|4364.35|4357.16|4356.86|1421
1760684400000|2025-10-17 07:00:00|4360.57|4360.07|4354.4|4353.9|4362.39|4361.89|4353.1|4352.8|1890
1760684700000|2025-10-17 07:05:00|4353.54|4353.24|4356.8|4356.5|4358.12|4357.82|4352.08|4351.77|1750
1760685000000|2025-10-17 07:10:00|4356.78|4356.48|4356.13|4355.63|4360.05|4359.55|4353.81|4353.31|1350
1760685300000|2025-10-17 07:15:00|4355.83|4355.33|4341.93|4341.63|4357.76|4357.26|4341.93|4341.62|1628
1760685600000|2025-10-17 07:20:00|4341.9|4341.6|4346.54|4346.04|4346.54|4346.04|4313.75|4309.71|2697
1760685900000|2025-10-17 07:25:00|4346.09|4345.59|4339.32|4338.82|4352.3|4351.8|4338.23|4337.73|2165
1760686200000|2025-10-17 07:30:00|4339.22|4338.72|4339.89|4339.39|4340.3|4340|4330.8|4330.3|2213
1760686500000|2025-10-17 07:35:00|4340.12|4339.62|4346.9|4346.6|4349.86|4349.36|4336.19|4335.69|1922
1760686800000|2025-10-17 07:40:00|4346.91|4346.61|4345.96|4345.46|4348.42|4347.92|4337.7|4337.2|1675
1760687100000|2025-10-17 07:45:00|4345.9|4345.4|4346.73|4346.23|4349.49|4348.99|4341.46|4341.16|1555
1760687400000|2025-10-17 07:50:00|4346.56|4346.06|4334.49|4333.99|4347.33|4346.83|4330.06|4329.76|2109
1760687700000|2025-10-17 07:55:00|4334.48|4333.98|4342.7|4342.4|4343.55|4343.25|4331.61|4331.11|1570
1760688000000|2025-10-17 08:00:00|4342.71|4342.41|4333.52|4333.02|4347.82|4347.47|4332.09|4331.74|1956
1760688300000|2025-10-17 08:05:00|4333.47|4332.97|4323.59|4323.09|4335.08|4334.58|4321.47|4321.17|2406
1760688600000|2025-10-17 08:10:00|4323.6|4323.1|4334.33|4333.83|4336.5|4336|4323.46|4322.96|2104
1760688900000|2025-10-17 08:15:00|4334.38|4333.88|4344.61|4344.11|4349.83|4349.53|4334.22|4333.83|1976
1760689200000|2025-10-17 08:20:00|4344.59|4344.09|4346.71|4346.21|4350.13|4349.63|4343.82|4343.32|1733
1760689500000|2025-10-17 08:25:00|4346.74|4346.24|4341.79|4341.29|4346.76|4346.43|4340.06|4339.72|1615
1760689800000|2025-10-17 08:30:00|4341.77|4341.27|4335.09|4334.59|4341.82|4341.32|4332.93|4332.48|1646
1760690100000|2025-10-17 08:35:00|4335.11|4334.61|4340.41|4339.91|4342.4|4342.04|4333.76|4333.26|1377
1760690400000|2025-10-17 08:40:00|4340.43|4339.93|4346.49|4345.99|4347.09|4346.79|4338.76|4338.26|1438
1760690700000|2025-10-17 08:45:00|4346.71|4346.21|4346.52|4346.22|4347.95|4347.5|4342.53|4342.03|1383
1760691000000|2025-10-17 08:50:00|4346.76|4346.26|4342.54|4342.04|4349.81|4349.51|4341.47|4341.05|1574
1760691300000|2025-10-17 08:55:00|4342.62|4342.12|4348.4|4347.9|4349.2|4348.7|4340.43|4340.01|1209
1760691600000|2025-10-17 09:00:00|4348.37|4347.87|4345.06|4344.56|4348.66|4348.32|4342.49|4342.16|1177
1760691900000|2025-10-17 09:05:00|4344.92|4344.42|4345.67|4345.17|4348.02|4347.52|4341.47|4340.97|1197
1760692200000|2025-10-17 09:10:00|4345.62|4345.12|4342.52|4342.02|4345.8|4345.3|4341.52|4341.16|894
1760692500000|2025-10-17 09:15:00|4342.55|4342.05|4341.27|4340.77|4343.27|4342.77|4337.78|4337.43|1132
1760692800000|2025-10-17 09:20:00|4341.32|4340.82|4336.12|4335.82|4341.32|4340.82|4335.29|4334.99|1070
1760693100000|2025-10-17 09:25:00|4336.03|4335.73|4335.54|4335.04|4338.48|4337.98|4332.53|4332.23|1146
1760693400000|2025-10-17 09:30:00|4335.27|4334.77|4338.46|4337.96|4339.6|4339.15|4334.13|4333.63|1126
1760693700000|2025-10-17 09:35:00|4338.51|4338.01|4342.29|4341.79|4344.4|4343.98|4336.29|4335.81|1324
1760694000000|2025-10-17 09:40:00|4342.28|4341.78|4338.6|4338.1|4345.32|4345.02|4338.12|4337.63|1196
1760694300000|2025-10-17 09:45:00|4338.59|4338.09|4339.02|4338.52|4339.99|4339.49|4335.45|4335.15|1088
1760694600000|2025-10-17 09:50:00|4339.11|4338.61|4338.84|4338.34|4340.28|4339.78|4337.41|4336.91|789
1760694900000|2025-10-17 09:55:00|4338.96|4338.46|4340.61|4340.11|4342.32|4342.02|4337.46|4336.96|861
1760695200000|2025-10-17 10:00:00|4340.65|4340.15|4339.92|4339.42|4342.44|4342|4338.26|4337.87|1098
1760695500000|2025-10-17 10:05:00|4339.97|4339.47|4339.34|4338.84|4341.99|4341.54|4338.87|4338.52|835
1760695800000|2025-10-17 10:10:00|4339.36|4338.86|4338.56|4338.26|4341.41|4341.11|4338.56|4338.26|773
1760696100000|2025-10-17 10:15:00|4338.52|4338.22|4340.57|4340.07|4341.41|4341.11|4337.85|4337.35|752
1760696400000|2025-10-17 10:20:00|4340.58|4340.08|4339.17|4338.67|4340.58|4340.16|4336.36|4335.86|1031
1760696700000|2025-10-17 10:25:00|4339.18|4338.68|4341.35|4341.05|4341.67|4341.37|4338.55|4338.08|1104
1760697000000|2025-10-17 10:30:00|4341.37|4341.07|4329.48|4328.98|4341.91|4341.54|4328.14|4327.64|1259
1760697300000|2025-10-17 10:35:00|4329.56|4329.06|4324.16|4323.66|4335.31|4334.81|4319.74|4319.24|2089
1760697600000|2025-10-17 10:40:00|4324.22|4323.72|4331.77|4331.27|4332.99|4332.49|4321.85|4321.15|1923
1760697900000|2025-10-17 10:45:00|4331.83|4331.33|4336.87|4336.37|4337.74|4337.31|4329.92|4329.5|1507
1760698200000|2025-10-17 10:50:00|4336.91|4336.41|4332.58|4332.08|4337.5|4337|4330.63|4330.13|1301
1760698500000|2025-10-17 10:55:00|4332.37|4331.87|4328.2|4327.7|4332.8|4332.3|4326.86|4326.56|1471
1760698800000|2025-10-17 11:00:00|4328|4327.5|4335.38|4334.88|4336.36|4335.86|4326.65|4326.15|1484
1760699100000|2025-10-17 11:05:00|4335.36|4334.86|4331.79|4331.29|4336.1|4335.6|4328.71|4328.41|1394
1760699400000|2025-10-17 11:10:00|4332.18|4331.68|4319.88|4319.38|4333.36|4332.86|4316.96|4313.45|2245
1760699700000|2025-10-17 11:15:00|4320.19|4319.69|4330.62|4330.12|4331.67|4331.37|4318.92|4318.42|2169
1760700000000|2025-10-17 11:20:00|4330.73|4330.23|4327.87|4327.37|4332.97|4332.47|4325.55|4325.05|1405
1760700300000|2025-10-17 11:25:00|4327.89|4327.39|4322.41|4321.91|4328.85|4328.35|4320.7|4320.2|1204
1760700600000|2025-10-17 11:30:00|4322.27|4321.77|4308.75|4308.45|4323.45|4322.95|4304.88|4304.58|2537
1760700900000|2025-10-17 11:35:00|4308.73|4308.43|4319.79|4319.29|4319.88|4319.38|4305.1|4304.6|2378
1760701200000|2025-10-17 11:40:00|4319.77|4319.27|4308.16|4307.66|4320.02|4319.52|4303.58|4303.28|2286
1760701500000|2025-10-17 11:45:00|4307.74|4307.24|4307.37|4306.87|4314.83|4314.33|4306.24|4305.74|2063
1760701800000|2025-10-17 11:50:00|4307.21|4306.71|4302.24|4301.74|4310.8|4310.3|4300.07|4299.57|2356
1760702100000|2025-10-17 11:55:00|4302.32|4301.82|4287.27|4286.77|4305.13|4304.63|4286.87|4286.37|2714
1760702400000|2025-10-17 12:00:00|4287.26|4286.76|4288.31|4287.81|4294.21|4293.71|4283.62|4283.12|2569
1760702700000|2025-10-17 12:05:00|4288.28|4287.78|4303.65|4303.35|4306.17|4305.87|4287.72|4287.22|2538
1760703000000|2025-10-17 12:10:00|4303.67|4303.37|4315.7|4315.2|4316.64|4316.14|4300.96|4300.6|2494
1760703300000|2025-10-17 12:15:00|4315.72|4315.22|4308.66|4308.16|4316.3|4315.8|4307.92|4307.42|2179
1760703600000|2025-10-17 12:20:00|4308.78|4308.28|4293.75|4293.45|4308.78|4308.28|4293.21|4292.71|2476
1760703900000|2025-10-17 12:25:00|4293.84|4293.54|4294.02|4293.52|4301.42|4300.92|4292.24|4291.74|2241
1760704200000|2025-10-17 12:30:00|4294|4293.5|4310.15|4309.65|4312.12|4311.62|4291.2|4290.7|2225
1760704500000|2025-10-17 12:35:00|4310.52|4310.02|4308.93|4308.43|4313.93|4313.43|4307.17|4306.67|2061
1760704800000|2025-10-17 12:40:00|4309.13|4308.63|4314.74|4314.24|4316.24|4315.74|4306.89|4306.39|1729
1760705100000|2025-10-17 12:45:00|4314.81|4314.31|4318.72|4318.22|4319.28|4318.92|4313.14|4312.67|1667
1760705400000|2025-10-17 12:50:00|4318.76|4318.26|4316.49|4315.99|4320.39|4320.09|4314.34|4313.84|1765
1760705700000|2025-10-17 12:55:00|4316.4|4315.9|4314.74|4314.24|4318.68|4318.38|4311.13|4310.63|1760
1760706000000|2025-10-17 13:00:00|4315.15|4314.65|4303.2|4302.7|4316.58|4316.28|4302.52|4302.02|2687
1760706300000|2025-10-17 13:05:00|4303.22|4302.72|4307.22|4306.72|4309.31|4309.01|4301.54|4301.1|2178
1760706600000|2025-10-17 13:10:00|4307.27|4306.77|4314.19|4313.69|4314.7|4314.2|4305.68|4305.23|1669
1760706900000|2025-10-17 13:15:00|4314.11|4313.61|4308.59|4308.09|4318.37|4317.87|4304.2|4303.9|2070
1760707200000|2025-10-17 13:20:00|4308.91|4308.41|4310.78|4310.28|4315.08|4314.58|4307.51|4307.01|1861
1760707500000|2025-10-17 13:25:00|4310.87|4310.37|4316.37|4315.87|4316.62|4316.32|4310.19|4309.84|1586
1760707800000|2025-10-17 13:30:00|4316.26|4315.76|4295.23|4294.73|4317.47|4317|4289.6|4288.55|2873
1760708100000|2025-10-17 13:35:00|4295.06|4294.56|4281.69|4281.19|4295.39|4294.89|4258.47|4257.47|3804
1760708400000|2025-10-17 13:40:00|4281.89|4281.39|4286.45|4285.95|4291.07|4290.35|4276.69|4276.19|3095
1760708700000|2025-10-17 13:45:00|4286.47|4285.97|4283.02|4282.52|4294.29|4293.79|4279.14|4278.84|2832
1760709000000|2025-10-17 13:50:00|4282.67|4282.17|4291.16|4290.66|4291.41|4290.91|4278.29|4277.79|2678
1760709300000|2025-10-17 13:55:00|4291.2|4290.7|4274.38|4273.88|4291.46|4290.96|4271.64|4271.14|2556
1760709600000|2025-10-17 14:00:00|4273.95|4273.45|4239.24|4238.74|4274.65|4274.15|4237.67|4235.9|3765
1760709900000|2025-10-17 14:05:00|4239.22|4238.72|4238.21|4237.71|4246.46|4245.96|4224.97|4223.28|3646
1760710200000|2025-10-17 14:10:00|4238.19|4237.69|4217.93|4217.43|4253.3|4253|4217.93|4216.29|3421
1760710500000|2025-10-17 14:15:00|4217.92|4217.42|4236.14|4235.64|4242.72|4242.42|4217.92|4217.42|3577
1760710800000|2025-10-17 14:20:00|4236.13|4235.63|4226.53|4226.03|4237.42|4236.92|4217.16|4216.66|3162
1760711100000|2025-10-17 14:25:00|4226.54|4226.04|4241.01|4240.51|4245.2|4244.9|4225.81|4225.31|2935
1760711400000|2025-10-17 14:30:00|4241.91|4241.41|4236.54|4236.24|4248.37|4247.87|4236.41|4236.01|2709
1760711700000|2025-10-17 14:35:00|4236.45|4236.15|4259.37|4258.87|4259.38|4258.88|4230.83|4230.33|3047
1760712000000|2025-10-17 14:40:00|4259.33|4258.83|4258.96|4258.46|4266.85|4266.35|4254.75|4254.25|3043
1760712300000|2025-10-17 14:45:00|4258.95|4258.45|4254.45|4253.95|4260.26|4259.76|4247.46|4246.96|2753
1760712600000|2025-10-17 14:50:00|4254.44|4253.94|4259.75|4259.45|4260.99|4260.49|4253.38|4252.88|1920
1760712900000|2025-10-17 14:55:00|4260.09|4259.79|4249.54|4249.04|4260.68|4260.18|4243.85|4243.35|2388
1760713200000|2025-10-17 15:00:00|4249.31|4248.81|4254.18|4253.68|4259.84|4259.39|4245.15|4244.85|2405
1760713500000|2025-10-17 15:05:00|4254.21|4253.71|4252.51|4252.01|4256.73|4256.43|4245.67|4245.17|2006
1760713800000|2025-10-17 15:10:00|4252.57|4252.07|4242.66|4242.16|4255.31|4255.01|4240.21|4239.71|2333
1760714100000|2025-10-17 15:15:00|4242.67|4242.17|4239.11|4238.61|4249.27|4248.77|4236.71|4236.21|2396
1760714400000|2025-10-17 15:20:00|4239.26|4238.76|4241.79|4241.49|4244.44|4244.11|4231.11|4230.61|2423
1760714700000|2025-10-17 15:25:00|4241.84|4241.54|4248.65|4248.15|4249.36|4248.86|4239.25|4238.75|2101
1760715000000|2025-10-17 15:30:00|4248.54|4248.24|4254.43|4253.93|4254.65|4254.15|4245.84|4245.34|1768
1760715300000|2025-10-17 15:35:00|4254.53|4254.03|4254.66|4254.16|4259.58|4259.08|4252.7|4252.2|1622
1760715600000|2025-10-17 15:40:00|4254.56|4254.06|4256.07|4255.57|4258.78|4258.28|4251.68|4251.18|1560
1760715900000|2025-10-17 15:45:00|4256.01|4255.51|4246.16|4245.66|4256.89|4256.39|4245.57|4245.07|1832
1760716200000|2025-10-17 15:50:00|4246.18|4245.68|4246.08|4245.58|4249.39|4248.89|4241.77|4241.27|1720
1760716500000|2025-10-17 15:55:00|4246.11|4245.61|4237.89|4237.39|4248.13|4247.63|4236.35|4236.05|1903
1760716800000|2025-10-17 16:00:00|4237.97|4237.47|4242.54|4242.04|4245.46|4244.96|4234.96|4234.46|1875
1760717100000|2025-10-17 16:05:00|4242.89|4242.39|4227.94|4227.44|4243.42|4242.92|4225.53|4225.03|2436
1760717400000|2025-10-17 16:10:00|4227.77|4227.27|4234.37|4233.87|4238.11|4237.61|4227.77|4227.27|1780
1760717700000|2025-10-17 16:15:00|4234.28|4233.78|4232.22|4231.72|4239.92|4239.42|4226.81|4226.31|1883
1760718000000|2025-10-17 16:20:00|4232.27|4231.77|4229.63|4229.13|4239.6|4239.3|4229.23|4228.84|1885
1760718300000|2025-10-17 16:25:00|4229.74|4229.24|4215.1|4214.8|4230.35|4229.85|4214.96|4214.66|2433
1760718600000|2025-10-17 16:30:00|4215.11|4214.81|4213.91|4213.61|4220.77|4220.27|4206.08|4205.4|2897
1760718900000|2025-10-17 16:35:00|4213.92|4213.62|4217.26|4216.76|4217.77|4217.27|4207.72|4207.22|2567
1760719200000|2025-10-17 16:40:00|4217.2|4216.7|4208.48|4207.98|4221.85|4221.35|4207.27|4206.77|2162
1760719500000|2025-10-17 16:45:00|4209.01|4208.51|4216.79|4216.29|4217.25|4216.75|4203.86|4203.36|2683
1760719800000|2025-10-17 16:50:00|4216.69|4216.19|4212.02|4211.52|4221.13|4220.63|4206.16|4205.66|2409
1760720100000|2025-10-17 16:55:00|4211.65|4211.15|4205.16|4204.66|4211.92|4211.42|4201.24|4200.74|2569
1760720400000|2025-10-17 17:00:00|4205.2|4204.7|4195.73|4195.23|4209.92|4209.42|4186.68|4184.6|2803
1760720700000|2025-10-17 17:05:00|4195.79|4195.29|4193.28|4192.78|4204.2|4203.7|4191.93|4191.43|2416
1760721000000|2025-10-17 17:10:00|4193.7|4193.2|4207.06|4206.56|4207.34|4206.84|4193.27|4192.77|1938
1760721300000|2025-10-17 17:15:00|4207.13|4206.63|4204|4203.5|4207.2|4206.7|4199.36|4198.86|1958
1760721600000|2025-10-17 17:20:00|4203.87|4203.37|4209.94|4209.44|4214.56|4214.26|4200.01|4199.51|2150
1760721900000|2025-10-17 17:25:00|4209.99|4209.49|4201.23|4200.73|4211.09|4210.59|4200.77|4200.27|1762
1760722200000|2025-10-17 17:30:00|4201.06|4200.56|4203.49|4202.99|4205.82|4205.32|4196.75|4196.25|1604
1760722500000|2025-10-17 17:35:00|4203.47|4202.97|4212.44|4211.94|4214.09|4213.59|4203.4|4202.9|1818
1760722800000|2025-10-17 17:40:00|4212.34|4211.84|4223.16|4222.66|4229.2|4228.7|4211.76|4211.26|2176
1760723100000|2025-10-17 17:45:00|4223.11|4222.61|4225.61|4225.11|4226.73|4226.23|4217.17|4216.68|1881
1760723400000|2025-10-17 17:50:00|4225.62|4225.12|4220.07|4219.57|4226.1|4225.6|4219.87|4219.37|1591
1760723700000|2025-10-17 17:55:00|4220.17|4219.67|4221.62|4221.12|4223.81|4223.31|4217.87|4217.37|1367
1760724000000|2025-10-17 18:00:00|4221.56|4221.06|4230.25|4229.75|4230.92|4230.42|4218.45|4217.95|1703
1760724300000|2025-10-17 18:05:00|4230.21|4229.71|4236.98|4236.48|4239.33|4238.83|4227.72|4227.22|1843
1760724600000|2025-10-17 18:10:00|4237.04|4236.54|4234.03|4233.53|4242.15|4241.65|4231.15|4230.65|1849
1760724900000|2025-10-17 18:15:00|4234.08|4233.58|4239.74|4239.24|4240.45|4239.98|4231.9|4231.4|1481
1760725200000|2025-10-17 18:20:00|4239.76|4239.26|4237.04|4236.54|4242.4|4241.9|4235.98|4235.48|1404
1760725500000|2025-10-17 18:25:00|4237.09|4236.59|4244.8|4244.3|4245.09|4244.59|4235.78|4235.28|1339
1760725800000|2025-10-17 18:30:00|4244.76|4244.26|4239.39|4238.89|4244.97|4244.47|4236.93|4236.43|1254
1760726100000|2025-10-17 18:35:00|4239.43|4238.93|4241.69|4241.19|4244.35|4243.85|4239.43|4238.93|1104
1760726400000|2025-10-17 18:40:00|4241.65|4241.15|4234.66|4234.16|4243.03|4242.53|4234.35|4233.85|1055
1760726700000|2025-10-17 18:45:00|4234.76|4234.26|4240.74|4240.24|4241.5|4241|4234.66|4234.16|951
1760727000000|2025-10-17 18:50:00|4240.69|4240.19|4235.43|4234.93|4242.66|4242.16|4234.92|4234.42|811
1760727300000|2025-10-17 18:55:00|4235.48|4234.98|4235.94|4235.44|4236.06|4235.56|4231.94|4231.44|922
1760727600000|2025-10-17 19:00:00|4235.89|4235.39|4232.96|4232.46|4238.38|4237.88|4232.52|4232.02|934
1760727900000|2025-10-17 19:05:00|4232.92|4232.42|4230.53|4230.03|4237.99|4237.49|4230.53|4230.03|1027
1760728200000|2025-10-17 19:10:00|4230.58|4230.08|4223.96|4223.46|4231.87|4231.37|4222.79|4222.29|1348
1760728500000|2025-10-17 19:15:00|4224|4223.5|4214.39|4213.89|4225.39|4225.09|4212.7|4212.4|1489
1760728800000|2025-10-17 19:20:00|4214.32|4213.82|4221.5|4221|4224.84|4224.41|4214.27|4213.77|1453
1760729100000|2025-10-17 19:25:00|4221.52|4221.02|4216.69|4216.19|4222.58|4222.08|4214.37|4213.87|1362
1760729400000|2025-10-17 19:30:00|4216.87|4216.37|4227.28|4226.78|4229.37|4228.87|4216.87|4216.37|1520
1760729700000|2025-10-17 19:35:00|4227.18|4226.68|4225.43|4224.93|4228.32|4227.82|4223.06|4222.56|1047
1760730000000|2025-10-17 19:40:00|4225.44|4224.94|4221.95|4221.65|4226.7|4225.49|4221.69|4221.19|958
1760730300000|2025-10-17 19:45:00|4222.17|4221.87|4222.13|4221.63|4223.86|4223.36|4219.6|4219.1|1168
1760730600000|2025-10-17 19:50:00|4222.11|4221.61|4219.68|4219.18|4228.11|4227.61|4219.08|4218.58|1323
1760730900000|2025-10-17 19:55:00|4220.03|4219.53|4226.27|4225.77|4231.87|4231.35|4218.86|4218.36|1454
1760731200000|2025-10-17 20:00:00|4226.29|4225.79|4220.55|4220.05|4234.51|4234.01|4219.84|4219.34|1100
1760731500000|2025-10-17 20:05:00|4221.03|4220.53|4232.27|4231.77|4233.78|4233.28|4220.66|4220.16|983
1760731800000|2025-10-17 20:10:00|4232.12|4231.62|4232.54|4232.04|4234.18|4233.68|4229.85|4229.35|508
1760732100000|2025-10-17 20:15:00|4232.53|4232.03|4236.14|4235.64|4237.85|4237.35|4231.57|4231.07|821
1760732400000|2025-10-17 20:20:00|4235.8|4235.3|4237.43|4236.93|4238.85|4238.35|4233.66|4233.16|620
1760732700000|2025-10-17 20:25:00|4237.48|4236.98|4246.03|4245.53|4247.04|4246.49|4237.12|4236.62|913
1760733000000|2025-10-17 20:30:00|4246|4245.5|4243.71|4243.21|4246.09|4245.59|4242.43|4241.93|645
1760733300000|2025-10-17 20:35:00|4243.91|4243.41|4247.18|4246.68|4248.57|4248.07|4242.67|4242.17|665
1760733600000|2025-10-17 20:40:00|4247.23|4246.73|4247.5|4247|4248.57|4248.07|4243.85|4243.35|738
1760733900000|2025-10-17 20:45:00|4247.45|4246.95|4247.22|4246.72|4250.59|4250.09|4246.1|4245.6|690
1760734200000|2025-10-17 20:50:00|4247.27|4246.77|4247.4|4246.9|4248.66|4248.16|4243.91|4243.41|605
1760734500000|2025-10-17 20:55:00|4247.45|4246.95|4252.52|4252.02|4253.14|4252.64|4247.45|4246.95|859
1760911200000|2025-10-19 22:00:00|4255.92|4255.42|4264.92|4264.42|4276.39|4274.56|4254.51|4249.51|1322
1760911500000|2025-10-19 22:05:00|4264.97|4264.47|4254.14|4253.64|4267.8|4266.77|4252.55|4252.05|1586
1760911800000|2025-10-19 22:10:00|4254.18|4253.68|4259.46|4258.96|4263.65|4263.15|4254.18|4253.68|1284
1760912100000|2025-10-19 22:15:00|4259.25|4258.75|4267.5|4267|4268.9|4267.63|4255|4254.3|1204
1760912400000|2025-10-19 22:20:00|4267.55|4267.05|4261.46|4260.96|4269|4267.9|4257.11|4256.1|1015
1760912700000|2025-10-19 22:25:00|4261.64|4261.14|4260|4259.5|4263.6|4262.07|4256.85|4256.14|585
1760913000000|2025-10-19 22:30:00|4259.45|4258.95|4251.5|4249.25|4260.83|4259.85|4246.17|4245.7|1069
1760913300000|2025-10-19 22:35:00|4251.77|4249.52|4255.32|4254.82|4256.24|4254.88|4248.4|4247.01|663
1760913600000|2025-10-19 22:40:00|4255.25|4254.75|4257.5|4257|4258.84|4258.34|4254.2|4253.7|518
1760913900000|2025-10-19 22:45:00|4257.35|4256.85|4262.3|4261.8|4262.59|4262.09|4255.04|4254.54|489
1760914200000|2025-10-19 22:50:00|4262.32|4261.82|4255.88|4255.38|4262.64|4262.14|4255.02|4254.04|678
1760914500000|2025-10-19 22:55:00|4255.93|4255.43|4256.17|4255.67|4257.62|4257.12|4254.04|4253.54|353
1760914800000|2025-10-19 23:00:00|4256.27|4255.77|4254.9|4254.4|4257.39|4255.97|4252.41|4251.91|473
1760915100000|2025-10-19 23:05:00|4255.05|4254.55|4252.66|4252.16|4255.54|4255.04|4250.2|4249.7|575
1760915400000|2025-10-19 23:10:00|4252.71|4252.21|4244.48|4243.98|4252.71|4252.21|4242.9|4241.55|697
1760915700000|2025-10-19 23:15:00|4244.46|4243.96|4246.27|4245.77|4248.21|4246.34|4239.6|4238.59|980
1760916000000|2025-10-19 23:20:00|4246.28|4245.78|4245.16|4244.66|4249.59|4249.09|4244.09|4243.59|720
1760916300000|2025-10-19 23:25:00|4245.15|4244.65|4247.97|4247.67|4248.01|4247.71|4241.01|4240.51|847
1760916600000|2025-10-19 23:30:00|4247.94|4247.64|4245.08|4244.58|4248.19|4247.69|4243.72|4243.22|448
1760916900000|2025-10-19 23:35:00|4245.07|4244.57|4247.24|4246.74|4248.39|4247.89|4244.25|4243.75|457
1760917200000|2025-10-19 23:40:00|4247.07|4246.57|4245.83|4245.33|4247.18|4246.68|4244.21|4243.71|326
1760917500000|2025-10-19 23:45:00|4245.72|4245.22|4239.46|4238.96|4246.63|4246.13|4238.95|4238.45|605
1760917800000|2025-10-19 23:50:00|4239.51|4239.01|4243.09|4242.59|4243.46|4242.96|4233.8|4231.31|1025
1760918100000|2025-10-19 23:55:00|4243.1|4242.6|4238.01|4237.51|4245.24|4244.74|4237.95|4237.45|623
1760918400000|2025-10-20 00:00:00|4237.95|4237.45|4236.72|4236.22|4243.14|4242.44|4236.45|4235.95|894
1760918700000|2025-10-20 00:05:00|4236.7|4236.2|4237.92|4237.42|4239.06|4238.56|4234.82|4234.32|1193
1760919000000|2025-10-20 00:10:00|4238.01|4237.51|4225.74|4225.24|4238.05|4237.55|4224.46|4223.96|1430
1760919300000|2025-10-20 00:15:00|4225.79|4225.29|4232.99|4232.49|4232.99|4232.49|4222.34|4222.04|1256
1760919600000|2025-10-20 00:20:00|4232.94|4232.44|4228.04|4227.54|4236.26|4235.76|4227.93|4227.43|1143
1760919900000|2025-10-20 00:25:00|4227.99|4227.49|4222.63|4222.13|4228.6|4228.1|4219.06|4218.56|1247
1760920200000|2025-10-20 00:30:00|4222.58|4222.08|4226.79|4226.29|4230.34|4229.84|4220.85|4220.35|1260
1760920500000|2025-10-20 00:35:00|4226.71|4226.21|4238.65|4238.15|4241.07|4240.57|4226.64|4226.14|1380
1760920800000|2025-10-20 00:40:00|4238.35|4237.85|4241.37|4240.87|4244.57|4244.07|4232.35|4231.85|1526
1760921100000|2025-10-20 00:45:00|4241.42|4240.92|4244.77|4244.27|4246.46|4245.96|4239.84|4239.34|1128
1760921400000|2025-10-20 00:50:00|4244.59|4244.09|4246.34|4245.84|4249.06|4248.56|4243.7|4243.2|1100
1760921700000|2025-10-20 00:55:00|4246.16|4245.66|4250.09|4249.59|4251.36|4250.86|4244.92|4244.42|977
1760922000000|2025-10-20 01:00:00|4250.01|4249.51|4234.64|4234.14|4250.47|4249.97|4231.99|4231.49|2305
1760922300000|2025-10-20 01:05:00|4234.54|4234.04|4239.57|4239.07|4239.63|4239.13|4229.59|4229.09|1657
1760922600000|2025-10-20 01:10:00|4239.52|4239.02|4255.61|4255.31|4256.26|4255.76|4237.82|4237.32|2002
1760922900000|2025-10-20 01:15:00|4255.38|4255.08|4255.65|4255.15|4260.38|4259.88|4253.45|4252.95|1457
1760923200000|2025-10-20 01:20:00|4255.6|4255.1|4256.27|4255.77|4256.62|4256.12|4248.75|4248.45|1415
1760923500000|2025-10-20 01:25:00|4256.29|4255.79|4262.96|4262.46|4264.92|4264.42|4254.45|4253.95|1674
1760923800000|2025-10-20 01:30:00|4262.67|4262.17|4259.77|4259.27|4263.32|4262.82|4256.08|4255.58|1703
1760924100000|2025-10-20 01:35:00|4259.79|4259.29|4258.13|4257.63|4262.69|4262.19|4256.52|4256.02|1612
1760924400000|2025-10-20 01:40:00|4258.01|4257.51|4266.26|4265.76|4266.63|4266.13|4257.26|4256.76|1549
1760924700000|2025-10-20 01:45:00|4266.27|4265.77|4266.74|4266.24|4267.06|4266.56|4262.86|4262.36|1440
1760925000000|2025-10-20 01:50:00|4266.61|4266.11|4263.81|4263.31|4269.55|4269.05|4259.21|4258.71|1640
1760925300000|2025-10-20 01:55:00|4263.76|4263.26|4262.52|4262.02|4265.08|4264.58|4258.73|4258.23|1108
1760925600000|2025-10-20 02:00:00|4262.59|4262.09|4263.63|4263.13|4265.98|4265.48|4259.82|4259.32|1099
1760925900000|2025-10-20 02:05:00|4263.61|4263.11|4260.21|4259.91|4264.55|4264.05|4259.18|4258.88|1134
1760926200000|2025-10-20 02:10:00|4260.15|4259.85|4263.38|4262.88|4265.29|4264.95|4260.15|4259.72|1233
1760926500000|2025-10-20 02:15:00|4263.39|4262.89|4262.58|4262.08|4265.19|4264.84|4260.16|4259.66|748
1760926800000|2025-10-20 02:20:00|4262.56|4262.06|4264.45|4263.95|4265.48|4265.18|4260.8|4260.3|712
1760927100000|2025-10-20 02:25:00|4264.58|4264.08|4267.34|4266.84|4267.79|4267.29|4262.96|4262.46|859
1760927400000|2025-10-20 02:30:00|4267.32|4266.82|4266.71|4266.21|4271.21|4270.91|4266.21|4265.71|1470
1760927700000|2025-10-20 02:35:00|4266.54|4266.04|4263.89|4263.39|4271.36|4271.06|4263.25|4262.75|1288
1760928000000|2025-10-20 02:40:00|4263.77|4263.27|4261.61|4261.11|4266.06|4265.56|4261.04|4260.54|1289
1760928300000|2025-10-20 02:45:00|4261.46|4260.96|4262.04|4261.54|4263.11|4262.61|4258.87|4258.37|988
1760928600000|2025-10-20 02:50:00|4262.05|4261.55|4256.78|4256.28|4262.11|4261.61|4256.03|4255.59|1087
1760928900000|2025-10-20 02:55:00|4256.75|4256.25|4256.14|4255.84|4257.27|4256.77|4253.97|4253.47|1148
1760929200000|2025-10-20 03:00:00|4255.77|4255.47|4253.21|4252.71|4257.5|4257|4252.56|4252.06|1332
1760929500000|2025-10-20 03:05:00|4253.2|4252.7|4257.84|4257.34|4258.63|4258.13|4252.41|4251.91|1007
1760929800000|2025-10-20 03:10:00|4257.91|4257.61|4254.11|4253.61|4260.09|4259.74|4253.96|4253.46|944
1760930100000|2025-10-20 03:15:00|4254.21|4253.71|4260.36|4259.86|4261.15|4260.85|4252.67|4252.17|1101
1760930400000|2025-10-20 03:20:00|4260.35|4259.85|4262.22|4261.72|4263.06|4262.66|4260.2|4259.7|932
1760930700000|2025-10-20 03:25:00|4261.78|4261.28|4255.52|4255.02|4261.92|4261.42|4255.16|4254.66|844
1760931000000|2025-10-20 03:30:00|4255.58|4255.08|4252.41|4251.91|4256.54|4256.04|4251.93|4251.43|788
1760931300000|2025-10-20 03:35:00|4252.39|4251.89|4254.9|4254.4|4255.01|4254.51|4248.78|4248.28|960
1760931600000|2025-10-20 03:40:00|4255.01|4254.51|4255.48|4254.98|4257.67|4257.17|4252.43|4251.93|727
1760931900000|2025-10-20 03:45:00|4255.39|4254.89|4257.56|4257.06|4258.91|4258.41|4254.43|4253.93|696
1760932200000|2025-10-20 03:50:00|4257.62|4257.12|4264.8|4264.3|4265.45|4264.95|4257.59|4257.09|795
1760932500000|2025-10-20 03:55:00|4264.86|4264.36|4265.17|4264.67|4265.82|4265.32|4263.47|4262.97|655
1760932800000|2025-10-20 04:00:00|4265.22|4264.72|4263.23|4262.73|4267.83|4267.33|4260.89|4260.39|752
1760933100000|2025-10-20 04:05:00|4263.28|4262.78|4262.78|4262.28|4263.73|4263.23|4260.56|4260.06|492
1760933400000|2025-10-20 04:10:00|4262.83|4262.33|4262.21|4261.91|4264.26|4263.8|4261.06|4260.56|504
1760933700000|2025-10-20 04:15:00|4262.2|4261.9|4262.71|4262.21|4264.35|4263.85|4261.77|4261.27|611
1760934000000|2025-10-20 04:20:00|4262.76|4262.26|4263.14|4262.64|4265.3|4264.8|4262.32|4261.82|248
1760934300000|2025-10-20 04:25:00|4263.16|4262.66|4264.98|4264.48|4265.33|4264.83|4260.88|4260.38|624
1760934600000|2025-10-20 04:30:00|4265.03|4264.53|4263.16|4262.66|4266.61|4266.11|4263.1|4262.63|539
1760934900000|2025-10-20 04:35:00|4263.06|4262.56|4267.64|4267.14|4267.77|4267.27|4262.86|4262.4|500
1760935200000|2025-10-20 04:40:00|4267.74|4267.24|4267.14|4266.64|4268.72|4268.42|4266.42|4265.92|554
1760935500000|2025-10-20 04:45:00|4267.12|4266.62|4267.71|4267.21|4268.24|4267.74|4266.26|4265.76|547
1760935800000|2025-10-20 04:50:00|4267.47|4266.97|4266.2|4265.7|4267.98|4267.48|4266.2|4265.7|362
1760936100000|2025-10-20 04:55:00|4266.12|4265.62|4266.47|4265.97|4266.84|4266.34|4265.08|4264.58|337
1760936400000|2025-10-20 05:00:00|4266.19|4265.89|4265.19|4264.69|4267.22|4266.72|4265.17|4264.67|398
1760936700000|2025-10-20 05:05:00|4265.14|4264.64|4263.36|4262.86|4266.23|4265.73|4262.49|4262.19|680
1760937000000|2025-10-20 05:10:00|4263.59|4263.29|4261.75|4261.25|4263.59|4263.29|4258.95|4258.51|1191
1760937300000|2025-10-20 05:15:00|4261.81|4261.31|4258.37|4258.07|4263.76|4263.26|4258.15|4257.65|889
1760937600000|2025-10-20 05:20:00|4258.23|4257.93|4251.77|4251.27|4258.84|4258.34|4247.16|4246.86|1450
1760937900000|2025-10-20 05:25:00|4251.72|4251.22|4257.6|4257.1|4257.7|4257.2|4250.88|4250.38|999
1760938200000|2025-10-20 05:30:00|4257.49|4256.99|4257.29|4256.79|4260.87|4260.37|4254.39|4253.89|1411
1760938500000|2025-10-20 05:35:00|4257.32|4256.82|4251.22|4250.72|4259.81|4259.31|4250.37|4249.87|1513
1760938800000|2025-10-20 05:40:00|4251.58|4251.08|4255.52|4255.02|4255.72|4255.22|4250.24|4249.74|1508
1760939100000|2025-10-20 05:45:00|4255.66|4255.16|4247.89|4247.39|4256.28|4255.78|4246.56|4246.06|1398
1760939400000|2025-10-20 05:50:00|4248.02|4247.52|4246.17|4245.67|4253.24|4252.74|4243.58|4243.08|1608
1760939700000|2025-10-20 05:55:00|4245.75|4245.25|4240.01|4239.51|4246.25|4245.75|4239.81|4239.31|1698
1760940000000|2025-10-20 06:00:00|4240.11|4239.61|4233.57|4233.07|4241.54|4241.04|4231.41|4230.91|2227
1760940300000|2025-10-20 06:05:00|4233.59|4233.09|4241.71|4241.21|4242.55|4242.05|4233.34|4232.84|1649
1760940600000|2025-10-20 06:10:00|4241.86|4241.36|4244.3|4243.8|4245.46|4244.96|4239.08|4238.58|1378
1760940900000|2025-10-20 06:15:00|4244.41|4243.91|4238.4|4237.9|4246.24|4245.83|4238.39|4237.89|957
1760941200000|2025-10-20 06:20:00|4238.39|4237.89|4237.31|4236.81|4239.03|4238.53|4233.08|4232.58|1435
1760941500000|2025-10-20 06:25:00|4237.34|4236.84|4226.8|4226.3|4237.51|4237.01|4226.27|4225.77|1578
1760941800000|2025-10-20 06:30:00|4226.85|4226.35|4235.04|4234.54|4235.3|4234.8|4221.62|4221.12|1821
1760942100000|2025-10-20 06:35:00|4235.17|4234.67|4240|4239.5|4241.27|4240.77|4235.15|4234.65|1345
1760942400000|2025-10-20 06:40:00|4239.98|4239.48|4234.64|4234.14|4240.56|4240.06|4234.06|4233.56|1311
1760942700000|2025-10-20 06:45:00|4234.27|4233.77|4233.98|4233.48|4237.62|4237.12|4232.24|4231.74|1271
1760943000000|2025-10-20 06:50:00|4233.93|4233.43|4236.71|4236.21|4237.55|4237.25|4230.66|4229.41|1184
1760943300000|2025-10-20 06:55:00|4236.6|4236.1|4236.89|4236.39|4238.2|4237.7|4233.42|4232.92|1186
1760943600000|2025-10-20 07:00:00|4236.85|4236.35|4237.71|4237.21|4240.13|4239.63|4235.21|4234.71|1274
1760943900000|2025-10-20 07:05:00|4237.82|4237.32|4249.67|4249.37|4249.67|4249.37|4237.82|4237.32|1574
1760944200000|2025-10-20 07:10:00|4249.66|4249.36|4254.75|4254.25|4257.15|4256.85|4247.82|4247.32|1648
1760944500000|2025-10-20 07:15:00|4254.79|4254.29|4257.02|4256.52|4259.56|4259.06|4254.13|4253.63|1285
1760944800000|2025-10-20 07:20:00|4257.3|4257|4256.14|4255.64|4260.53|4260.03|4255.55|4255.05|1280
1760945100000|2025-10-20 07:25:00|4256.19|4255.69|4254.07|4253.57|4257.79|4257.29|4253.87|4253.37|965
1760945400000|2025-10-20 07:30:00|4254.09|4253.59|4255.25|4254.75|4257.81|4257.31|4252.69|4252.2|949
1760945700000|2025-10-20 07:35:00|4255.3|4254.8|4253.52|4253.22|4255.52|4255.02|4251.6|4251.21|1008
1760946000000|2025-10-20 07:40:00|4253.29|4252.99|4259.38|4258.88|4261.34|4260.96|4252.89|4252.48|1260
1760946300000|2025-10-20 07:45:00|4259.32|4258.82|4255.92|4255.42|4260.77|4260.33|4255.27|4254.77|1277
1760946600000|2025-10-20 07:50:00|4255.81|4255.31|4257.12|4256.62|4258.24|4257.74|4254.44|4253.94|884
1760946900000|2025-10-20 07:55:00|4256.95|4256.65|4255.28|4254.78|4257.41|4256.97|4254.21|4253.76|961
1760947200000|2025-10-20 08:00:00|4255.44|4254.94|4258.36|4258.06|4259.83|4259.53|4254.05|4253.72|1431
1760947500000|2025-10-20 08:05:00|4258.29|4257.99|4260.16|4259.66|4260.75|4260.45|4257.9|4257.49|1165
1760947800000|2025-10-20 08:10:00|4260.26|4259.76|4260.83|4260.33|4263.34|4262.84|4259.71|4259.21|1256
1760948100000|2025-10-20 08:15:00|4260.84|4260.34|4260.5|4260|4262|4261.5|4259.08|4258.58|805
1760948400000|2025-10-20 08:20:00|4260.43|4259.93|4259.04|4258.54|4260.62|4260.12|4257.1|4256.6|851
1760948700000|2025-10-20 08:25:00|4258.95|4258.45|4260.82|4260.32|4262.14|4261.64|4257.86|4257.36|794
1760949000000|2025-10-20 08:30:00|4260.64|4260.14|4263.91|4263.61|4264.91|4264.41|4258.73|4258.25|1062
1760949300000|2025-10-20 08:35:00|4263.87|4263.57|4260.04|4259.54|4266.51|4266.01|4260.04|4259.54|1158
1760949600000|2025-10-20 08:40:00|4260.02|4259.52|4259.62|4259.12|4260.68|4260.31|4257.11|4256.71|1101
1760949900000|2025-10-20 08:45:00|4259.81|4259.31|4254.23|4253.93|4259.95|4259.57|4254.14|4253.64|1160
1760950200000|2025-10-20 08:50:00|4254.12|4253.82|4255.28|4254.98|4255.5|4255.11|4252.45|4251.95|1084
1760950500000|2025-10-20 08:55:00|4255.27|4254.97|4259.1|4258.6|4259.13|4258.83|4254.73|4254.23|807
1760950800000|2025-10-20 09:00:00|4259.14|4258.64|4255.18|4254.68|4260.7|4260.34|4254.66|4254.23|1024
1760951100000|2025-10-20 09:05:00|4255.23|4254.73|4254.64|4254.14|4256.24|4255.94|4253.44|4252.98|747
1760951400000|2025-10-20 09:10:00|4254.65|4254.15|4253.16|4252.66|4255.48|4254.98|4252.59|4252.29|727
1760951700000|2025-10-20 09:15:00|4253.19|4252.69|4253.2|4252.9|4255.79|4255.45|4252.44|4252.09|880
1760952000000|2025-10-20 09:20:00|4253.28|4252.98|4252.91|4252.61|4254.33|4253.83|4250.53|4250.23|966
1760952300000|2025-10-20 09:25:00|4252.84|4252.54|4252.94|4252.44|4254.34|4253.94|4251.72|4251.3|615
1760952600000|2025-10-20 09:30:00|4251.88|4251.58|4253.3|4252.8|4254.42|4254.12|4251.88|4251.58|927
1760952900000|2025-10-20 09:35:00|4253.32|4252.82|4255.99|4255.49|4256.09|4255.59|4252.41|4251.91|855
1760953200000|2025-10-20 09:40:00|4256|4255.5|4258.83|4258.33|4258.94|4258.51|4255.78|4255.28|915
1760953500000|2025-10-20 09:45:00|4258.73|4258.23|4261.72|4261.42|4263.97|4263.67|4257.78|4257.36|1069
1760953800000|2025-10-20 09:50:00|4261.74|4261.44|4262.94|4262.44|4264.09|4263.59|4260.14|4259.64|971
1760954100000|2025-10-20 09:55:00|4263.46|4262.96|4260.9|4260.6|4263.76|4263.35|4260.76|4260.26|794
1760954400000|2025-10-20 10:00:00|4260.83|4260.53|4253.79|4253.29|4261.48|4260.98|4253.1|4252.6|1108
1760954700000|2025-10-20 10:05:00|4253.83|4253.33|4247.49|4246.99|4254.05|4253.55|4246.71|4246.41|1519
1760955000000|2025-10-20 10:10:00|4247.42|4246.92|4254.23|4253.73|4254.23|4253.76|4245.99|4245.61|1310
1760955300000|2025-10-20 10:15:00|4254.14|4253.64|4254.92|4254.42|4258.34|4258.04|4253.59|4253.11|1303
1760955600000|2025-10-20 10:20:00|4254.9|4254.4|4257.44|4256.94|4259.37|4258.87|4252.73|4252.33|1058
1760955900000|2025-10-20 10:25:00|4257.59|4257.09|4256.29|4255.99|4258.26|4257.76|4253.82|4253.32|1062
1760956200000|2025-10-20 10:30:00|4256.31|4256.01|4254.19|4253.69|4257.67|4257.18|4253.55|4253.05|944
1760956500000|2025-10-20 10:35:00|4254.11|4253.61|4255.31|4254.81|4258.01|4257.51|4251.64|4251.14|1039
1760956800000|2025-10-20 10:40:00|4255.24|4254.74|4257.9|4257.4|4259.61|4259.31|4255.23|4254.73|874
1760957100000|2025-10-20 10:45:00|4257.85|4257.35|4260.11|4259.61|4260.45|4259.95|4256.97|4256.47|811
1760957400000|2025-10-20 10:50:00|4260.13|4259.63|4259.78|4259.28|4260.57|4260.13|4257.91|4257.41|965
1760957700000|2025-10-20 10:55:00|4259.77|4259.27|4255.3|4254.8|4260.37|4260.07|4254.95|4254.59|944
1760958000000|2025-10-20 11:00:00|4255.27|4254.77|4256.61|4256.11|4257.39|4256.89|4253.75|4253.25|865
1760958300000|2025-10-20 11:05:00|4256.67|4256.17|4255.87|4255.37|4257.37|4257.07|4251.01|4250.68|1147
1760958600000|2025-10-20 11:10:00|4255.61|4255.31|4255.35|4254.85|4258.09|4257.79|4254.74|4254.44|729
1760958900000|2025-10-20 11:15:00|4255.33|4254.83|4259.66|4259.36|4261.5|4261.2|4254.89|4254.39|919
1760959200000|2025-10-20 11:20:00|4259.75|4259.45|4262.47|4262.17|4263.33|4262.83|4259.52|4259.12|1034
1760959500000|2025-10-20 11:25:00|4262.52|4262.22|4262.98|4262.48|4264.05|4263.62|4261.29|4260.79|924
1760959800000|2025-10-20 11:30:00|4263.02|4262.52|4260.32|4259.82|4264.65|4264.15|4260.06|4259.56|940
1760960100000|2025-10-20 11:35:00|4260.31|4259.81|4264.54|4264.24|4265.75|4265.3|4260.06|4259.56|1192
1760960400000|2025-10-20 11:40:00|4264.64|4264.34|4264.18|4263.68|4265.35|4264.85|4261.82|4261.52|909
1760960700000|2025-10-20 11:45:00|4264.09|4263.59|4266.6|4266.3|4267.2|4266.7|4263.58|4263.08|1085
1760961000000|2025-10-20 11:50:00|4266.64|4266.14|4267.15|4266.85|4267.7|4267.27|4265.87|4265.42|1049
1760961300000|2025-10-20 11:55:00|4267.27|4266.97|4279.57|4279.07|4279.8|4279.3|4266.93|4266.54|1922
1760961600000|2025-10-20 12:00:00|4279.63|4279.13|4276.19|4275.69|4281.69|4281.19|4275.86|4275.36|1824
1760961900000|2025-10-20 12:05:00|4276.23|4275.73|4278.88|4278.38|4279.09|4278.59|4272.67|4272.27|1671
1760962200000|2025-10-20 12:10:00|4278.86|4278.36|4281.55|4281.05|4284.22|4283.72|4276.82|4276.32|1784
1760962500000|2025-10-20 12:15:00|4281.08|4280.58|4293.22|4292.92|4295.19|4294.69|4278.84|4278.34|2337
1760962800000|2025-10-20 12:20:00|4293.2|4292.9|4296.82|4296.32|4300.08|4299.78|4291.56|4291.26|2839
1760963100000|2025-10-20 12:25:00|4296.8|4296.3|4294.01|4293.51|4297.62|4297.32|4292.68|4292.38|2258
1760963400000|2025-10-20 12:30:00|4293.67|4293.37|4305.58|4305.08|4306.97|4306.47|4292.35|4292.05|2635
1760963700000|2025-10-20 12:35:00|4305.48|4304.98|4318.69|4318.19|4319.05|4318.55|4304.83|4304.53|3174
1760964000000|2025-10-20 12:40:00|4318.64|4318.14|4320.51|4320.01|4324.14|4323.8|4314.49|4313.99|3099
1760964300000|2025-10-20 12:45:00|4320.42|4319.92|4316.55|4316.05|4320.68|4320.18|4314.45|4313.95|2478
1760964600000|2025-10-20 12:50:00|4316.79|4316.29|4319.09|4318.59|4322.48|4322.17|4312.66|4312.16|2423
1760964900000|2025-10-20 12:55:00|4319.05|4318.55|4323.6|4323.1|4327.48|4326.98|4316.97|4316.53|2428
1760965200000|2025-10-20 13:00:00|4323.57|4323.07|4318.67|4318.17|4325.64|4325.14|4315.56|4315.06|2711
1760965500000|2025-10-20 13:05:00|4318.87|4318.37|4323.28|4322.98|4324.1|4323.77|4313.72|4313.22|2396
1760965800000|2025-10-20 13:10:00|4323.33|4323.03|4319.43|4318.93|4325.3|4325|4318.4|4317.9|2066
1760966100000|2025-10-20 13:15:00|4319.39|4318.89|4321.89|4321.39|4322.9|4322.6|4317.34|4317.04|1760
1760966400000|2025-10-20 13:20:00|4321.71|4321.21|4318.45|4318.15|4322.39|4321.89|4315.39|4314.89|1772
1760966700000|2025-10-20 13:25:00|4318.5|4318.2|4320.07|4319.57|4320.5|4320|4316.02|4315.72|1581
1760967000000|2025-10-20 13:30:00|4320.04|4319.54|4308.13|4307.83|4320.79|4320.29|4305.33|4304.83|3321
1760967300000|2025-10-20 13:35:00|4308.1|4307.8|4311.92|4311.42|4312.7|4312.2|4302.94|4302.44|2829
1760967600000|2025-10-20 13:40:00|4311.55|4311.05|4308.28|4307.78|4316.91|4316.61|4307.35|4307.01|2574
1760967900000|2025-10-20 13:45:00|4308.4|4307.9|4315.11|4314.61|4315.56|4315.26|4303.73|4303.33|2408
1760968200000|2025-10-20 13:50:00|4314.99|4314.49|4313.75|4313.25|4317.55|4317.22|4310.4|4309.9|2283
1760968500000|2025-10-20 13:55:00|4313.76|4313.26|4301.07|4300.57|4313.76|4313.26|4299.72|4299.22|2346
1760968800000|2025-10-20 14:00:00|4300.99|4300.49|4295.28|4294.98|4301.98|4301.48|4292.89|4292.57|2767
1760969100000|2025-10-20 14:05:00|4295.49|4294.99|4310.14|4309.64|4310.2|4309.7|4295.49|4294.99|2473
1760969400000|2025-10-20 14:10:00|4310.11|4309.61|4316.36|4316.06|4317.42|4316.92|4309.85|4309.35|2126
1760969700000|2025-10-20 14:15:00|4316.41|4316.11|4324.68|4324.18|4324.68|4324.18|4316.41|4316.1|2343
1760970000000|2025-10-20 14:20:00|4324.63|4324.13|4329.84|4329.34|4334.89|4334.59|4323.15|4322.65|2659
1760970300000|2025-10-20 14:25:00|4329.8|4329.3|4326.51|4326.21|4332.73|4332.4|4321.51|4321.05|2440
1760970600000|2025-10-20 14:30:00|4326.52|4326.02|4320.93|4320.43|4330.48|4330.18|4320.38|4320.01|2054
1760970900000|2025-10-20 14:35:00|4321.08|4320.58|4326.99|4326.69|4328.61|4328.31|4317.26|4316.76|2318
1760971200000|2025-10-20 14:40:00|4327.06|4326.76|4325.8|4325.3|4327.91|4327.61|4324.67|4324.17|1761
1760971500000|2025-10-20 14:45:00|4325.78|4325.28|4331.03|4330.73|4333.2|4332.9|4324.62|4324.12|2057
1760971800000|2025-10-20 14:50:00|4331.07|4330.77|4330.45|4329.95|4333.04|4332.67|4328.7|4328.2|1787
1760972100000|2025-10-20 14:55:00|4330.52|4330.02|4332.64|4332.14|4335.07|4334.77|4329.25|4328.95|1876
1760972400000|2025-10-20 15:00:00|4332.7|4332.2|4338.27|4337.77|4339.55|4339.05|4332.7|4332.2|2209
1760972700000|2025-10-20 15:05:00|4338.31|4337.81|4341.64|4341.14|4342.54|4342.06|4336.59|4336.09|2248
1760973000000|2025-10-20 15:10:00|4341.79|4341.29|4346.45|4345.95|4348.24|4347.74|4341.57|4341.07|2375
1760973300000|2025-10-20 15:15:00|4346.47|4345.97|4355|4354.7|4355.6|4355.12|4345.94|4345.49|2671
1760973600000|2025-10-20 15:20:00|4355.01|4354.71|4346.87|4346.57|4355.65|4355.35|4345.83|4345.45|2431
1760973900000|2025-10-20 15:25:00|4346.81|4346.51|4345.65|4345.35|4347.56|4347.06|4341.52|4341.02|2072
1760974200000|2025-10-20 15:30:00|4345.66|4345.16|4348.71|4348.21|4349.77|4349.27|4344.33|4343.83|1593
1760974500000|2025-10-20 15:35:00|4348.74|4348.24|4348.3|4347.8|4350.55|4350.18|4345.23|4344.73|1528
1760974800000|2025-10-20 15:40:00|4348.42|4347.92|4350.61|4350.11|4351.36|4350.92|4344.23|4343.73|1681
1760975100000|2025-10-20 15:45:00|4350.6|4350.1|4350.51|4350.01|4351.51|4351.07|4347.68|4347.2|1277
1760975400000|2025-10-20 15:50:00|4350.48|4349.98|4351.22|4350.72|4351.65|4351.35|4347.29|4346.99|1435
1760975700000|2025-10-20 15:55:00|4351.3|4350.8|4349.36|4348.86|4351.79|4351.29|4347.25|4346.95|1473
1760976000000|2025-10-20 16:00:00|4349.4|4348.9|4344.1|4343.6|4350.04|4349.54|4342.87|4342.37|1574
1760976300000|2025-10-20 16:05:00|4344.08|4343.58|4348.65|4348.35|4351.21|4350.91|4344.04|4343.54|1549
1760976600000|2025-10-20 16:10:00|4348.2|4347.7|4346.49|4345.99|4348.3|4347.81|4345|4344.5|1211
1760976900000|2025-10-20 16:15:00|4346.89|4346.39|4350.08|4349.58|4350.5|4350.2|4344.33|4344.03|1326
1760977200000|2025-10-20 16:20:00|4350.03|4349.53|4346.53|4346.03|4350.38|4350.05|4346.26|4345.94|1062
1760977500000|2025-10-20 16:25:00|4346.06|4345.76|4345.47|4345.17|4348.14|4347.64|4345.22|4344.92|921
1760977800000|2025-10-20 16:30:00|4345.52|4345.22|4347.99|4347.49|4348.71|4348.41|4344.09|4343.71|1214
1760978100000|2025-10-20 16:35:00|4347.96|4347.46|4344.13|4343.63|4349.2|4348.7|4343.51|4343.01|1083
1760978400000|2025-10-20 16:40:00|4344.3|4343.8|4346.61|4346.31|4347.16|4346.66|4344.17|4343.67|887
1760978700000|2025-10-20 16:45:00|4346.79|4346.49|4345.48|4344.98|4348.39|4347.91|4344.47|4343.97|883
1760979000000|2025-10-20 16:50:00|4345.67|4345.17|4346.39|4346.09|4348.09|4347.66|4344.22|4343.8|1063
1760979300000|2025-10-20 16:55:00|4346.44|4346.14|4348.47|4347.97|4350.1|4349.76|4346.03|4345.53|1132
1760979600000|2025-10-20 17:00:00|4348.51|4348.01|4349.16|4348.66|4350.92|4350.42|4347.72|4347.22|1179
1760979900000|2025-10-20 17:05:00|4349.17|4348.67|4350.57|4350.07|4350.95|4350.45|4347.79|4347.29|768
1760980200000|2025-10-20 17:10:00|4350.64|4350.14|4346.91|4346.41|4351.28|4350.98|4346.57|4346.09|929
1760980500000|2025-10-20 17:15:00|4347|4346.5|4342.48|4341.98|4347.29|4346.99|4340.7|4340.2|1583
1760980800000|2025-10-20 17:20:00|4342.53|4342.03|4348.46|4347.96|4351.09|4350.79|4341.96|4341.46|1596
1760981100000|2025-10-20 17:25:00|4348.45|4347.95|4342.74|4342.24|4348.76|4348.26|4341.93|4341.63|1355
1760981400000|2025-10-20 17:30:00|4342.86|4342.36|4340.27|4339.77|4342.91|4342.61|4338.86|4338.36|1220
1760981700000|2025-10-20 17:35:00|4340.37|4339.87|4344.51|4344.01|4344.87|4344.37|4337.51|4337.01|1284
1760982000000|2025-10-20 17:40:00|4344.54|4344.04|4345.44|4344.94|4347.48|4346.98|4344.38|4343.88|1046
1760982300000|2025-10-20 17:45:00|4345.64|4345.14|4347.49|4346.99|4348.16|4347.86|4345.64|4345.14|994
1760982600000|2025-10-20 17:50:00|4347.37|4347.07|4347.91|4347.41|4349.46|4349.16|4346.4|4345.9|844
1760982900000|2025-10-20 17:55:00|4347.69|4347.19|4348.03|4347.53|4349.28|4348.98|4347.25|4346.75|814
1760983200000|2025-10-20 18:00:00|4348.44|4347.94|4348.43|4347.93|4349.5|4349|4347.47|4346.97|739
1760983500000|2025-10-20 18:05:00|4348.44|4347.94|4347.12|4346.62|4348.78|4348.28|4344.81|4344.51|730
1760983800000|2025-10-20 18:10:00|4347.17|4346.67|4347.12|4346.62|4348|4347.56|4346.19|4345.69|576
1760984100000|2025-10-20 18:15:00|4347.11|4346.61|4347.84|4347.34|4348.67|4348.36|4345.86|4345.36|542
1760984400000|2025-10-20 18:20:00|4347.74|4347.24|4349.52|4349.02|4349.67|4349.37|4347.2|4346.7|702
1760984700000|2025-10-20 18:25:00|4349.48|4348.98|4357.87|4357.57|4358.47|4357.99|4348.9|4348.4|1207
1760985000000|2025-10-20 18:30:00|4357.79|4357.49|4360.41|4359.91|4360.7|4360.2|4355.27|4354.77|1765
1760985300000|2025-10-20 18:35:00|4360.42|4359.92|4362.38|4362.08|4365.02|4364.61|4360.21|4359.71|1595
1760985600000|2025-10-20 18:40:00|4362.4|4362.1|4359.67|4359.17|4363.17|4362.67|4357.4|4356.9|1211
1760985900000|2025-10-20 18:45:00|4359.51|4359.01|4358.43|4358.13|4362.52|4362.02|4357.59|4357.09|1017
1760986200000|2025-10-20 18:50:00|4358.49|4357.99|4360.2|4359.9|4360.55|4360.07|4357.94|4357.58|960
1760986500000|2025-10-20 18:55:00|4360.21|4359.91|4359.82|4359.32|4361.36|4361.06|4357.8|4357.3|816
1760986800000|2025-10-20 19:00:00|4359.74|4359.24|4361.64|4361.34|4363.49|4362.99|4359.61|4359.11|976
1760987100000|2025-10-20 19:05:00|4361.69|4361.39|4366.13|4365.83|4367.29|4366.79|4361.68|4361.28|1249
1760987400000|2025-10-20 19:10:00|4366.18|4365.68|4366.85|4366.35|4367.21|4366.87|4364.84|4364.34|1079
1760987700000|2025-10-20 19:15:00|4366.86|4366.36|4367.36|4367.06|4367.5|4367.2|4364.92|4364.47|1045
1760988000000|2025-10-20 19:20:00|4367.33|4367.03|4365.12|4364.62|4367.33|4367.03|4364.8|4364.43|968
1760988300000|2025-10-20 19:25:00|4365.11|4364.61|4366.84|4366.34|4367.38|4366.88|4364.9|4364.45|1052
1760988600000|2025-10-20 19:30:00|4367.13|4366.63|4366.65|4366.15|4368.33|4367.83|4364.92|4364.62|997
1760988900000|2025-10-20 19:35:00|4366.6|4366.1|4366.56|4366.06|4367.67|4367.19|4365.99|4365.49|704
1760989200000|2025-10-20 19:40:00|4366.53|4366.03|4370.05|4369.75|4370.2|4369.83|4366.1|4365.6|1090
1760989500000|2025-10-20 19:45:00|4370.03|4369.73|4371.82|4371.32|4372.96|4372.46|4369.68|4369.18|1684
1760989800000|2025-10-20 19:50:00|4371.81|4371.31|4373.14|4372.84|4374.05|4373.55|4371.55|4371.05|1460
1760990100000|2025-10-20 19:55:00|4373.02|4372.72|4378.27|4377.77|4381.7|4381.28|4373.02|4372.72|2456
1760990400000|2025-10-20 20:00:00|4378.28|4377.78|4364.05|4363.55|4380.24|4379.94|4359.75|4359.25|2333
1760990700000|2025-10-20 20:05:00|4364.02|4363.52|4361.83|4361.33|4370.28|4369.98|4361.72|4361.22|1632
1760991000000|2025-10-20 20:10:00|4361.86|4361.36|4360.42|4359.92|4363.94|4363.44|4356.11|4355.81|1444
1760991300000|2025-10-20 20:15:00|4360.57|4360.07|4349.38|4348.88|4360.72|4360.22|4346.78|4346.48|1832
1760991600000|2025-10-20 20:20:00|4349.4|4348.9|4359.83|4359.33|4360.39|4359.95|4347.27|4346.77|1552
1760991900000|2025-10-20 20:25:00|4359.78|4359.28|4354.61|4354.11|4361.64|4361.19|4353.36|4353.06|1171
1760992200000|2025-10-20 20:30:00|4354.8|4354.3|4350.19|4349.89|4356.05|4355.55|4348.37|4348.07|1043
1760992500000|2025-10-20 20:35:00|4350.2|4349.9|4352.36|4351.86|4355.3|4354.8|4346.9|4346.4|937
1760992800000|2025-10-20 20:40:00|4352.9|4352.4|4357.36|4356.86|4359.35|4358.91|4352.8|4352.3|906
1760993100000|2025-10-20 20:45:00|4357.39|4356.89|4357.39|4356.89|4359.61|4359.11|4356.37|4355.87|557
1760993400000|2025-10-20 20:50:00|4357.25|4356.75|4356.63|4356.13|4359.03|4358.53|4354.09|4353.59|603
1760993700000|2025-10-20 20:55:00|4356.74|4356.24|4356.86|4356.36|4357.93|4357.43|4355.95|4355.45|595
1760997600000|2025-10-20 22:00:00|4359.67|4359.17|4366.75|4366.25|4372.32|4371.01|4359.67|4358.55|955
1760997900000|2025-10-20 22:05:00|4366.85|4366.35|4366.26|4365.76|4371.06|4370.56|4363.73|4363.2|773
1760998200000|2025-10-20 22:10:00|4365.93|4365.43|4362.43|4361.93|4365.93|4365.43|4359.07|4358.57|788
1760998500000|2025-10-20 22:15:00|4362.78|4362.28|4373.3|4372.8|4374|4373.5|4362.68|4362.18|954
1760998800000|2025-10-20 22:20:00|4373.31|4372.81|4373.21|4372.71|4375.62|4375.32|4369.55|4369.25|945
1760999100000|2025-10-20 22:25:00|4373.26|4372.76|4371.91|4371.41|4375.14|4374.64|4371.27|4370.77|555
1760999400000|2025-10-20 22:30:00|4371.92|4371.42|4366.92|4366.42|4371.93|4371.43|4365.62|4365.18|868
1760999700000|2025-10-20 22:35:00|4366.84|4366.54|4364.6|4364.1|4367.12|4366.62|4362.87|4362.37|811
1761000000000|2025-10-20 22:40:00|4364.62|4364.12|4359.27|4358.77|4365.01|4364.51|4358.19|4357.69|836
1761000300000|2025-10-20 22:45:00|4359.4|4358.9|4368.08|4367.58|4368.13|4367.63|4358.09|4357.59|876
1761000600000|2025-10-20 22:50:00|4368.1|4367.6|4368.41|4367.91|4370.69|4370.19|4366.2|4365.7|791
1761000900000|2025-10-20 22:55:00|4368.47|4367.97|4368.04|4367.54|4368.56|4368.06|4365.49|4365.01|596
1761001200000|2025-10-20 23:00:00|4368.1|4367.6|4372.14|4371.64|4372.14|4371.64|4366.44|4365.94|724
1761001500000|2025-10-20 23:05:00|4372.21|4371.71|4367.82|4367.32|4372.22|4371.72|4367.16|4366.66|635
1761001800000|2025-10-20 23:10:00|4367.83|4367.33|4367.8|4367.3|4369.44|4368.94|4365.89|4365.39|476
1761002100000|2025-10-20 23:15:00|4367.75|4367.25|4365.94|4365.44|4368.45|4367.95|4361.91|4361.61|547
1761002400000|2025-10-20 23:20:00|4365.95|4365.45|4363.99|4363.49|4367.5|4367.02|4363.79|4363.29|455
1761002700000|2025-10-20 23:25:00|4363.91|4363.41|4362.84|4362.34|4365.94|4365.44|4360.19|4359.69|428
1761003000000|2025-10-20 23:30:00|4362.69|4362.19|4361.64|4361.14|4363.15|4362.65|4360.93|4360.43|455
1761003300000|2025-10-20 23:35:00|4361.24|4360.74|4360.68|4360.18|4363.01|4362.51|4359.31|4358.81|434
1761003600000|2025-10-20 23:40:00|4360.78|4360.28|4361.72|4361.42|4362|4361.5|4358.17|4357.67|511
1761003900000|2025-10-20 23:45:00|4361.59|4361.29|4359.83|4359.33|4361.83|4361.5|4357.81|4357.31|678
1761004200000|2025-10-20 23:50:00|4359.9|4359.4|4360.09|4359.59|4363.37|4362.87|4356.75|4356.45|713
1761004500000|2025-10-20 23:55:00|4359.77|4359.27|4360.8|4360.3|4362.75|4362.27|4358.28|4357.98|874
1761004800000|2025-10-21 00:00:00|4360.76|4360.26|4360.21|4359.71|4362.31|4362.01|4356.87|4356.37|904
1761005100000|2025-10-21 00:05:00|4360.1|4359.6|4361.33|4360.83|4364.35|4363.85|4359.28|4358.78|947
1761005400000|2025-10-21 00:10:00|4361.36|4360.86|4359.57|4359.27|4362.14|4361.64|4358.63|4358.33|747
1761005700000|2025-10-21 00:15:00|4359.6|4359.3|4362.16|4361.66|4363.14|4362.73|4356.34|4355.84|1001
1761006000000|2025-10-21 00:20:00|4362.14|4361.64|4370.13|4369.63|4370.9|4370.4|4361.29|4360.89|1215
1761006300000|2025-10-21 00:25:00|4370.15|4369.65|4369.08|4368.58|4370.63|4370.13|4366.1|4365.6|993
1761006600000|2025-10-21 00:30:00|4369.17|4368.67|4370.11|4369.61|4371.5|4371|4368.44|4367.94|910
1761006900000|2025-10-21 00:35:00|4370.12|4369.62|4368.82|4368.32|4370.59|4370.09|4368.31|4367.84|585
1761007200000|2025-10-21 00:40:00|4368.81|4368.31|4370.53|4370.03|4370.97|4370.47|4366.83|4366.45|736
1761007500000|2025-10-21 00:45:00|4370.12|4369.82|4365.66|4365.36|4370.98|4370.48|4365.18|4364.68|864
1761007800000|2025-10-21 00:50:00|4365.82|4365.52|4368.01|4367.51|4369.26|4368.76|4364.9|4364.44|895
1761008100000|2025-10-21 00:55:00|4368.07|4367.57|4369.37|4368.87|4371.52|4371.02|4366.69|4366.32|1111
1761008400000|2025-10-21 01:00:00|4369.38|4368.88|4364.54|4364.04|4372.62|4372.32|4362.09|4361.79|1838
1761008700000|2025-10-21 01:05:00|4364.53|4364.03|4364.37|4363.87|4367.2|4366.7|4358.75|4358.25|1571
1761009000000|2025-10-21 01:10:00|4364.51|4364.01|4359.46|4358.96|4367.31|4367.01|4358.96|4358.49|1510
1761009300000|2025-10-21 01:15:00|4359.44|4358.94|4359.55|4359.05|4360.85|4360.35|4354.21|4353.71|1507
1761009600000|2025-10-21 01:20:00|4359.82|4359.52|4351.92|4351.42|4361.37|4360.98|4351.14|4350.64|1518
1761009900000|2025-10-21 01:25:00|4351.82|4351.32|4350.46|4349.96|4353.33|4352.83|4349.81|4349.31|1423
1761010200000|2025-10-21 01:30:00|4350.53|4350.23|4346.5|4346|4350.67|4350.37|4341.66|4341.16|1957
1761010500000|2025-10-21 01:35:00|4346.3|4345.8|4340.8|4340.5|4347.91|4347.41|4333.36|4333.06|2236
1761010800000|2025-10-21 01:40:00|4340.77|4340.47|4346.52|4346.02|4350.68|4350.37|4340.61|4340.11|1985
1761011100000|2025-10-21 01:45:00|4346.37|4345.87|4341.35|4340.85|4349.23|4348.73|4341.13|4340.74|1418
1761011400000|2025-10-21 01:50:00|4341.4|4340.9|4347.55|4347.05|4350.79|4350.29|4339.32|4338.82|1633
1761011700000|2025-10-21 01:55:00|4347.59|4347.09|4351.18|4350.68|4351.21|4350.71|4344.56|4344.06|1388
1761012000000|2025-10-21 02:00:00|4351.17|4350.67|4347.24|4346.74|4351.57|4351.07|4343.85|4343.55|1716
1761012300000|2025-10-21 02:05:00|4347.2|4346.7|4343.21|4342.71|4349.69|4349.19|4341.92|4341.42|1406
1761012600000|2025-10-21 02:10:00|4343.46|4342.96|4345.97|4345.67|4347.17|4346.67|4341.15|4340.65|1041
1761012900000|2025-10-21 02:15:00|4346.01|4345.71|4350.97|4350.47|4351.13|4350.64|4343.92|4343.42|1114
1761013200000|2025-10-21 02:20:00|4350.99|4350.49|4354.06|4353.56|4356.06|4355.56|4350.4|4349.9|1254
1761013500000|2025-10-21 02:25:00|4353.91|4353.41|4350.99|4350.49|4353.91|4353.41|4349.82|4349.32|901
1761013800000|2025-10-21 02:30:00|4350.74|4350.24|4343.7|4343.2|4351.79|4351.29|4343.5|4343.06|1169
1761014100000|2025-10-21 02:35:00|4343.72|4343.22|4339.57|4339.27|4345.38|4344.88|4338.69|4338.19|1500
1761014400000|2025-10-21 02:40:00|4339.52|4339.22|4340.22|4339.72|4342.68|4342.21|4336.23|4335.73|1307
1761014700000|2025-10-21 02:45:00|4340.16|4339.66|4337.42|4336.92|4345.2|4344.9|4337.38|4336.88|1441
1761015000000|2025-10-21 02:50:00|4337.36|4336.86|4340.73|4340.23|4341.52|4341.02|4335.58|4335.19|1208
1761015300000|2025-10-21 02:55:00|4340.67|4340.17|4339.3|4338.8|4340.97|4340.47|4337.15|4336.71|816
1761015600000|2025-10-21 03:00:00|4339.08|4338.58|4343.84|4343.34|4344.09|4343.59|4338.4|4337.9|797
1761015900000|2025-10-21 03:05:00|4343.94|4343.44|4345.75|4345.25|4347.38|4346.88|4343.42|4342.92|1023
1761016200000|2025-10-21 03:10:00|4345.8|4345.3|4342.54|4342.04|4346.5|4346|4340.41|4339.91|988
1761016500000|2025-10-21 03:15:00|4342.65|4342.15|4342.53|4342.03|4344.63|4344.13|4340.6|4340.1|823
1761016800000|2025-10-21 03:20:00|4342.59|4342.09|4348.44|4347.94|4349.81|4349.31|4339.86|4339.36|1234
1761017100000|2025-10-21 03:25:00|4348.41|4347.91|4349.33|4348.83|4350.23|4349.73|4346.94|4346.44|822
1761017400000|2025-10-21 03:30:00|4349.58|4349.08|4347.76|4347.26|4350|4349.5|4346.89|4346.39|530
1761017700000|2025-10-21 03:35:00|4347.95|4347.45|4349.91|4349.41|4351.14|4350.84|4347.69|4347.19|731
1761018000000|2025-10-21 03:40:00|4349.95|4349.45|4348.01|4347.51|4350.16|4349.66|4347.37|4346.95|568
1761018300000|2025-10-21 03:45:00|4348.2|4347.7|4346.97|4346.47|4348.33|4347.83|4346.29|4345.79|465
1761018600000|2025-10-21 03:50:00|4346.94|4346.44|4348.37|4347.87|4348.54|4348.04|4343.18|4342.68|818
1761018900000|2025-10-21 03:55:00|4348.13|4347.63|4346.96|4346.46|4349.15|4348.68|4345.82|4345.32|554
1761019200000|2025-10-21 04:00:00|4346.94|4346.44|4344.71|4344.21|4347.23|4346.73|4343.6|4343.1|513
1761019500000|2025-10-21 04:05:00|4344.67|4344.17|4344.77|4344.27|4346.61|4346.11|4343.5|4343|508
1761019800000|2025-10-21 04:10:00|4344.72|4344.22|4344.33|4343.83|4345.74|4345.24|4343.12|4342.62|515
1761020100000|2025-10-21 04:15:00|4344.53|4344.23|4345.21|4344.71|4345.38|4344.88|4343.56|4343.06|412
1761020400000|2025-10-21 04:20:00|4345.13|4344.63|4343.4|4343.1|4345.75|4345.25|4342.58|4342.08|565
1761020700000|2025-10-21 04:25:00|4343.53|4343.03|4343.39|4342.89|4344.87|4344.37|4342.5|4342.07|557
1761021000000|2025-10-21 04:30:00|4343.24|4342.74|4342.91|4342.41|4343.24|4342.74|4340.51|4340.01|796
1761021300000|2025-10-21 04:35:00|4342.86|4342.36|4342.04|4341.54|4343.84|4343.34|4341.43|4340.93|424
1761021600000|2025-10-21 04:40:00|4342.03|4341.53|4339.91|4339.41|4342.03|4341.56|4339.33|4338.83|576
1761021900000|2025-10-21 04:45:00|4339.89|4339.39|4339.53|4339.03|4341.15|4340.65|4339.34|4338.84|555
1761022200000|2025-10-21 04:50:00|4339.54|4339.04|4342.03|4341.53|4342.22|4341.79|4337.1|4336.6|824
1761022500000|2025-10-21 04:55:00|4341.96|4341.46|4342.16|4341.66|4344.61|4344.31|4340.56|4340.16|829
1761022800000|2025-10-21 05:00:00|4341.95|4341.45|4340.6|4340.1|4344.86|4344.36|4340.18|4339.69|876
1761023100000|2025-10-21 05:05:00|4340.53|4340.03|4334.73|4334.23|4342.05|4341.75|4333.55|4333.05|1319
1761023400000|2025-10-21 05:10:00|4334.75|4334.25|4334.97|4334.47|4337.17|4336.67|4331.99|4331.57|1354
1761023700000|2025-10-21 05:15:00|4334.92|4334.42|4331.67|4331.37|4336.22|4335.72|4330.97|4330.47|1026
1761024000000|2025-10-21 05:20:00|4331.78|4331.48|4330.47|4330.17|4334.04|4333.54|4329.65|4329.15|1120
1761024300000|2025-10-21 05:25:00|4330.37|4330.07|4333.54|4333.04|4335.29|4334.79|4330.04|4329.54|1129
1761024600000|2025-10-21 05:30:00|4333.31|4332.81|4322.35|4321.85|4333.64|4333.14|4318.45|4318.15|2305
1761024900000|2025-10-21 05:35:00|4322.22|4321.72|4323.67|4323.17|4326.23|4325.93|4317.4|4316.9|1975
1761025200000|2025-10-21 05:40:00|4323.69|4323.19|4323.09|4322.59|4327.72|4327.22|4321.84|4321.34|1523
1761025500000|2025-10-21 05:45:00|4323.05|4322.55|4323.86|4323.36|4328.44|4327.94|4322.31|4321.88|1246
1761025800000|2025-10-21 05:50:00|4324|4323.5|4326.21|4325.71|4329.94|4329.44|4322.36|4322.05|1371
1761026100000|2025-10-21 05:55:00|4326.13|4325.63|4323.42|4322.92|4326.88|4326.38|4322.18|4321.68|1121
1761026400000|2025-10-21 06:00:00|4323.41|4322.91|4322.37|4321.87|4323.49|4322.99|4317.19|4316.69|1990
1761026700000|2025-10-21 06:05:00|4322.38|4321.88|4326.24|4325.94|4328.04|4327.54|4321.06|4320.56|1500
1761027000000|2025-10-21 06:10:00|4326.5|4326.2|4329.73|4329.43|4330.97|4330.67|4324.73|4324.23|1269
1761027300000|2025-10-21 06:15:00|4329.85|4329.55|4328.71|4328.21|4331.03|4330.53|4324.54|4324.04|1270
1761027600000|2025-10-21 06:20:00|4328.73|4328.23|4323.95|4323.45|4330.64|4330.14|4323.77|4323.39|1318
1761027900000|2025-10-21 06:25:00|4323.92|4323.42|4324.28|4323.78|4325.93|4325.43|4323.3|4322.83|1039
1761028200000|2025-10-21 06:30:00|4324.12|4323.82|4325.04|4324.54|4325.59|4325.09|4322.3|4321.8|965
1761028500000|2025-10-21 06:35:00|4324.63|4324.33|4330.49|4329.99|4330.84|4330.34|4324.32|4324.02|1352
1761028800000|2025-10-21 06:40:00|4330.5|4330|4338.11|4337.61|4338.3|4337.8|4329.03|4328.6|1594
1761029100000|2025-10-21 06:45:00|4338.12|4337.62|4344.23|4343.73|4344.23|4343.73|4335.32|4334.82|1703
1761029400000|2025-10-21 06:50:00|4344.14|4343.64|4342.39|4341.89|4344.72|4344.22|4341.4|4340.9|1450
1761029700000|2025-10-21 06:55:00|4342.24|4341.74|4343.63|4343.13|4344.63|4344.13|4341.59|4341.09|1204
1761030000000|2025-10-21 07:00:00|4343.08|4342.58|4336.17|4335.67|4343.51|4343.21|4333.78|4333.28|1974
1761030300000|2025-10-21 07:05:00|4336.06|4335.56|4333.29|4332.99|4339.6|4339.1|4330.94|4330.53|1599
1761030600000|2025-10-21 07:10:00|4333.32|4333.02|4331.77|4331.27|4334.97|4334.65|4330.48|4330.18|1212
1761030900000|2025-10-21 07:15:00|4331.84|4331.34|4333.14|4332.64|4335.1|4334.6|4330.24|4329.74|1218
1761031200000|2025-10-21 07:20:00|4333.08|4332.58|4330.01|4329.51|4334.3|4333.8|4328.7|4328.22|1073
1761031500000|2025-10-21 07:25:00|4330.03|4329.53|4325.4|4324.9|4330.51|4330.01|4322.86|4322.36|1498
1761031800000|2025-10-21 07:30:00|4325.45|4324.95|4301.96|4301.66|4325.45|4324.95|4301.96|4301.66|2216
1761032100000|2025-10-21 07:35:00|4301.66|4301.36|4297.66|4297.16|4306.03|4305.53|4293.59|4293.14|2792
1761032400000|2025-10-21 07:40:00|4297.71|4297.21|4301.24|4300.74|4306.14|4305.64|4294.93|4294.43|2489
1761032700000|2025-10-21 07:45:00|4301.14|4300.64|4304.12|4303.62|4306.21|4305.84|4300.78|4300.28|2163
1761033000000|2025-10-21 07:50:00|4304.08|4303.58|4304.04|4303.74|4307.87|4307.37|4301.6|4301.1|1860
1761033300000|2025-10-21 07:55:00|4303.89|4303.59|4298.84|4298.34|4304.93|4304.43|4297.26|4296.96|1841
1761033600000|2025-10-21 08:00:00|4298.77|4298.27|4272.81|4272.31|4301.89|4301.46|4270.68|4270.18|3013
1761033900000|2025-10-21 08:05:00|4273.06|4272.56|4281.05|4280.55|4282.31|4281.81|4269.23|4268.73|2865
1761034200000|2025-10-21 08:10:00|4281.03|4280.53|4246.91|4244.69|4282.16|4281.66|4245.76|4242.96|2930
1761034500000|2025-10-21 08:15:00|4246.88|4244.72|4265.53|4265.03|4270.94|4270.44|4246.88|4244.55|3033
1761034800000|2025-10-21 08:20:00|4265.52|4265.02|4266.19|4265.69|4267.8|4267.3|4253.46|4252.96|2352
1761035100000|2025-10-21 08:25:00|4266.22|4265.72|4267.54|4267.04|4269|4268.5|4259.42|4259.05|1808
1761035400000|2025-10-21 08:30:00|4267.59|4267.09|4266.56|4266.06|4269.86|4269.36|4263.34|4263.04|1949
1761035700000|2025-10-21 08:35:00|4266.69|4266.19|4270.45|4269.95|4270.54|4270.04|4264.5|4264.2|1715
1761036000000|2025-10-21 08:40:00|4270.44|4269.94|4272.52|4272.02|4273.33|4272.86|4264.21|4263.81|2050
1761036300000|2025-10-21 08:45:00|4272.53|4272.03|4272.27|4271.77|4274.43|4273.96|4268.83|4268.33|1635
1761036600000|2025-10-21 08:50:00|4272.2|4271.7|4270.36|4270.06|4272.78|4272.3|4267.71|4267.24|1444
1761036900000|2025-10-21 08:55:00|4270.41|4270.11|4274.36|4273.86|4274.49|4273.99|4269.25|4268.75|1184
1761037200000|2025-10-21 09:00:00|4273.97|4273.47|4269.7|4269.4|4278.38|4278.06|4268.43|4267.93|1913
1761037500000|2025-10-21 09:05:00|4269.79|4269.49|4266.36|4265.86|4270.25|4269.94|4263.23|4262.73|1872
1761037800000|2025-10-21 09:10:00|4266.4|4265.9|4258.5|4258.2|4267.76|4267.46|4254.75|4254.25|2153
1761038100000|2025-10-21 09:15:00|4258.75|4258.45|4265.48|4264.98|4267.85|4267.37|4257.86|4257.56|1758
1761038400000|2025-10-21 09:20:00|4265.49|4264.99|4268.65|4268.35|4269.6|4269.3|4262.24|4261.79|1423
1761038700000|2025-10-21 09:25:00|4268.45|4268.15|4271.3|4270.8|4272.94|4272.44|4265.22|4264.72|1617
1761039000000|2025-10-21 09:30:00|4271.39|4270.89|4274.9|4274.4|4276.79|4276.29|4269.1|4268.6|1398
1761039300000|2025-10-21 09:35:00|4274.92|4274.42|4267.01|4266.51|4274.99|4274.49|4266.65|4266.35|1473
1761039600000|2025-10-21 09:40:00|4267.05|4266.55|4270.39|4269.89|4270.58|4270.08|4266.28|4265.78|1054
1761039900000|2025-10-21 09:45:00|4270.31|4269.81|4269.29|4268.99|4272.39|4272.09|4268.19|4267.69|1250
1761040200000|2025-10-21 09:50:00|4269.31|4269.01|4268.88|4268.38|4270.75|4270.4|4265.05|4264.55|1244
1761040500000|2025-10-21 09:55:00|4268.9|4268.4|4265.52|4265.02|4269.63|4269.13|4262.75|4262.27|1117
1761040800000|2025-10-21 10:00:00|4265.74|4265.24|4262.3|4262|4266.75|4266.45|4261.31|4261.01|1155
1761041100000|2025-10-21 10:05:00|4262.23|4261.93|4263.92|4263.42|4266.05|4265.55|4259.95|4259.65|1330
1761041400000|2025-10-21 10:10:00|4263.7|4263.2|4260.17|4259.87|4263.7|4263.2|4256.04|4255.54|1510
1761041700000|2025-10-21 10:15:00|4260.13|4259.83|4252.41|4251.91|4260.36|4260.06|4249.76|4249.26|1902
1761042000000|2025-10-21 10:20:00|4252.34|4251.84|4261.11|4260.81|4263.26|4262.76|4250.19|4249.69|1868
1761042300000|2025-10-21 10:25:00|4260.96|4260.66|4264.55|4264.25|4267.06|4266.56|4259.61|4259.11|1556
1761042600000|2025-10-21 10:30:00|4264.61|4264.31|4258.01|4257.71|4264.87|4264.37|4256.1|4255.69|1444
1761042900000|2025-10-21 10:35:00|4257.99|4257.69|4264.12|4263.82|4264.24|4263.94|4257.17|4256.87|1143
1761043200000|2025-10-21 10:40:00|4264.04|4263.74|4260.66|4260.16|4264.34|4263.91|4259.39|4258.89|974
1761043500000|2025-10-21 10:45:00|4260.82|4260.32|4258.98|4258.68|4261.92|4261.42|4257.3|4256.88|1242
1761043800000|2025-10-21 10:50:00|4259|4258.7|4256|4255.7|4260.79|4260.29|4256|4255.7|1104
1761044100000|2025-10-21 10:55:00|4256.01|4255.71|4254.04|4253.74|4261.57|4261.07|4253.91|4253.61|1670
1761044400000|2025-10-21 11:00:00|4254|4253.7|4261|4260.7|4261.69|4261.25|4252.12|4251.82|1339
1761044700000|2025-10-21 11:05:00|4261.03|4260.73|4263.24|4262.94|4263.86|4263.56|4258.53|4258.14|1084
1761045000000|2025-10-21 11:10:00|4263.2|4262.9|4268.23|4267.93|4269.69|4269.19|4262.14|4261.81|1157
1761045300000|2025-10-21 11:15:00|4268.41|4268.11|4260.57|4260.27|4272.89|4272.39|4260.4|4260.1|1705
1761045600000|2025-10-21 11:20:00|4260.58|4260.28|4262.59|4262.29|4264.58|4264.08|4257.35|4257.05|1384
1761045900000|2025-10-21 11:25:00|4262.76|4262.26|4266.6|4266.3|4267.43|4266.93|4261.19|4260.69|1097
1761046200000|2025-10-21 11:30:00|4266.65|4266.35|4262.48|4261.98|4267.07|4266.76|4262.02|4261.63|1081
1761046500000|2025-10-21 11:35:00|4262.42|4261.92|4262.24|4261.74|4264.99|4264.69|4260.53|4260.03|907
1761046800000|2025-10-21 11:40:00|4262.23|4261.73|4256.39|4255.89|4264.58|4264.23|4254.97|4254.47|1268
1761047100000|2025-10-21 11:45:00|4256.41|4255.91|4260.68|4260.18|4261.42|4260.92|4255.64|4255.14|1252
1761047400000|2025-10-21 11:50:00|4260.52|4260.02|4253.74|4253.24|4261.37|4260.87|4251.67|4251.37|1595
1761047700000|2025-10-21 11:55:00|4253.58|4253.08|4253.46|4253.16|4254.5|4254.02|4245.59|4245.29|2007
1761048000000|2025-10-21 12:00:00|4253.44|4253.14|4255.08|4254.58|4258.05|4257.55|4250.66|4250.36|1673
1761048300000|2025-10-21 12:05:00|4255.18|4254.68|4249.37|4248.87|4255.18|4254.68|4245.37|4244.87|1571
1761048600000|2025-10-21 12:10:00|4249.42|4248.92|4225.84|4225.34|4251.64|4251.29|4215.17|4214.87|3294
1761048900000|2025-10-21 12:15:00|4225.99|4225.49|4231.19|4230.69|4232.97|4232.47|4223.2|4222.7|2556
1761049200000|2025-10-21 12:20:00|4231.31|4230.81|4222.8|4222.3|4233.58|4233.24|4221.64|4221.14|2649
1761049500000|2025-10-21 12:25:00|4222.69|4222.19|4228.83|4228.33|4231.52|4231.22|4219.23|4218.73|2475
1761049800000|2025-10-21 12:30:00|4228.78|4228.28|4218.71|4218.21|4230.25|4229.75|4216.2|4215.7|2608
1761050100000|2025-10-21 12:35:00|4218.39|4218.09|4222.71|4222.21|4223.15|4222.65|4217.01|4216.54|2070
1761050400000|2025-10-21 12:40:00|4222.74|4222.24|4218.44|4218.14|4226.04|4225.54|4216.78|4216.28|2140
1761050700000|2025-10-21 12:45:00|4218.17|4217.87|4218.26|4217.76|4222.79|4222.29|4206.21|4205.91|2803
1761051000000|2025-10-21 12:50:00|4217.26|4216.76|4208|4207.5|4217.65|4217.15|4207.82|4207.32|2649
1761051300000|2025-10-21 12:55:00|4208.01|4207.51|4211.62|4211.12|4216.54|4216.19|4207.88|4207.38|2281
1761051600000|2025-10-21 13:00:00|4211.59|4211.09|4203.86|4203.36|4211.65|4211.15|4192.47|4190.65|3502
1761051900000|2025-10-21 13:05:00|4203.82|4203.32|4201.21|4200.91|4209.56|4209.06|4199.66|4199.36|2991
1761052200000|2025-10-21 13:10:00|4201.29|4200.79|4197.83|4197.33|4203.91|4203.41|4189.96|4189.47|3192
1761052500000|2025-10-21 13:15:00|4197.86|4197.36|4203.88|4203.38|4207.89|4207.39|4195.82|4195.32|2555
1761052800000|2025-10-21 13:20:00|4203.85|4203.35|4206.25|4205.95|4210.25|4209.75|4200.73|4200.31|2302
1761053100000|2025-10-21 13:25:00|4206.27|4205.97|4201.53|4201.03|4206.27|4205.97|4200.08|4199.58|2137
1761053400000|2025-10-21 13:30:00|4201.55|4201.05|4200.1|4199.6|4207.4|4206.9|4191.63|4191.33|3273
1761053700000|2025-10-21 13:35:00|4200.23|4199.73|4223.4|4222.9|4225.76|4225.46|4198.75|4198.45|3627
1761054000000|2025-10-21 13:40:00|4223.21|4222.71|4205.96|4205.66|4225.5|4225.2|4202.51|4202.01|3249
1761054300000|2025-10-21 13:45:00|4205.72|4205.42|4184.54|4184.04|4209.5|4209.2|4170.12|4168.29|3750
1761054600000|2025-10-21 13:50:00|4185.09|4184.59|4177|4176.5|4185.09|4184.59|4167.59|4167.09|3788
1761054900000|2025-10-21 13:55:00|4176.8|4176.3|4174.18|4173.88|4181.33|4180.85|4170.02|4169.52|3132
1761055200000|2025-10-21 14:00:00|4173.98|4173.68|4175.63|4175.13|4177.64|4176.35|4165.6|4165.21|3507
1761055500000|2025-10-21 14:05:00|4175.66|4175.16|4172.78|4172.48|4188.87|4188.37|4169.83|4169.33|3422
1761055800000|2025-10-21 14:10:00|4172.63|4172.33|4181.83|4181.33|4182.99|4182.49|4171.09|4170.59|2768
1761056100000|2025-10-21 14:15:00|4181.84|4181.34|4166.88|4166.58|4181.91|4181.41|4165.76|4165.33|2672
1761056400000|2025-10-21 14:20:00|4166.82|4166.52|4153.04|4152.54|4169.68|4169.38|4148.99|4148.49|3713
1761056700000|2025-10-21 14:25:00|4153.03|4152.53|4137.93|4135.9|4158.08|4157.58|4130.51|4130.01|3735
1761057000000|2025-10-21 14:30:00|4137|4136.5|4134.59|4134.09|4137.92|4137.42|4122.14|4120.36|3742
1761057300000|2025-10-21 14:35:00|4134.85|4134.35|4118.89|4118.39|4135.66|4135.16|4115.55|4114.79|3194
1761057600000|2025-10-21 14:40:00|4118.86|4118.36|4102.43|4101.93|4124.11|4123.61|4098.08|4096.56|3794
1761057900000|2025-10-21 14:45:00|4102.08|4101.58|4113.62|4113.12|4114.46|4113.96|4081.88|4078.3|3837
1761058200000|2025-10-21 14:50:00|4113.82|4113.32|4123.54|4123.04|4125.08|4124.58|4111.21|4110.71|3396
1761058500000|2025-10-21 14:55:00|4123.49|4122.99|4139.35|4138.85|4141.56|4141.26|4117.63|4117.33|3312
1761058800000|2025-10-21 15:00:00|4139.38|4138.88|4129.47|4128.97|4142.3|4141.8|4123.24|4122.74|3284
1761059100000|2025-10-21 15:05:00|4129.51|4129.01|4137.1|4136.6|4139.98|4139.68|4125.55|4125.05|2820
1761059400000|2025-10-21 15:10:00|4136.98|4136.48|4141.09|4140.79|4150.89|4150.59|4135.1|4134.6|3187
1761059700000|2025-10-21 15:15:00|4141.07|4140.77|4136.45|4135.95|4143.51|4143.01|4131.56|4131.26|2664
1761060000000|2025-10-21 15:20:00|4136.56|4136.06|4133.45|4132.95|4137.27|4136.97|4119.98|4119.68|2774
1761060300000|2025-10-21 15:25:00|4133.63|4133.13|4124.94|4124.44|4135.43|4134.93|4124.77|4124.27|2029
1761060600000|2025-10-21 15:30:00|4124.86|4124.36|4129.07|4128.57|4133.77|4133.27|4123.66|4123.16|2118
1761060900000|2025-10-21 15:35:00|4129.12|4128.62|4125.36|4125.06|4132.6|4132.1|4124.62|4124.32|1918
1761061200000|2025-10-21 15:40:00|4125.41|4125.11|4142.89|4142.39|4143.82|4143.32|4125.41|4125.11|2462
1761061500000|2025-10-21 15:45:00|4142.97|4142.47|4140.36|4139.86|4148.16|4147.66|4139.39|4138.89|2341
1761061800000|2025-10-21 15:50:00|4140.61|4140.11|4141.86|4141.36|4145.19|4144.69|4136.86|4136.36|1799
1761062100000|2025-10-21 15:55:00|4141.87|4141.37|4138.93|4138.43|4146.2|4145.9|4134.55|4134.22|1981
1761062400000|2025-10-21 16:00:00|4139.02|4138.52|4140.52|4140.02|4144.24|4143.74|4133.43|4132.93|2134
1761062700000|2025-10-21 16:05:00|4140.31|4139.81|4134.79|4134.29|4142.21|4141.71|4133.43|4132.93|1802
1761063000000|2025-10-21 16:10:00|4134.62|4134.12|4134.24|4133.74|4137.99|4137.49|4125.51|4125.21|2237
1761063300000|2025-10-21 16:15:00|4134.44|4133.94|4127.75|4127.25|4135|4134.5|4126.64|4126.16|2011
1761063600000|2025-10-21 16:20:00|4127.7|4127.2|4116.41|4116.11|4129.39|4128.89|4115|4114.5|2186
1761063900000|2025-10-21 16:25:00|4116.4|4116.1|4117.71|4117.41|4121.96|4121.66|4115.97|4115.47|1961
1761064200000|2025-10-21 16:30:00|4117.67|4117.37|4117.76|4117.46|4121.37|4120.87|4113.05|4112.55|1963
1761064500000|2025-10-21 16:35:00|4117.72|4117.42|4107.57|4107.07|4118.79|4118.29|4102.59|4102.09|2523
1761064800000|2025-10-21 16:40:00|4107.54|4107.04|4114.39|4114.09|4115.93|4115.63|4105.77|4105.27|2172
1761065100000|2025-10-21 16:45:00|4114.34|4114.04|4117.91|4117.41|4120.44|4119.94|4108.74|4108.24|2071
1761065400000|2025-10-21 16:50:00|4117.78|4117.28|4123.68|4123.18|4126.73|4126.43|4116.8|4116.3|2087
1761065700000|2025-10-21 16:55:00|4123.47|4122.97|4114|4113.5|4124.11|4123.61|4111.42|4110.92|2013
1761066000000|2025-10-21 17:00:00|4113.97|4113.47|4104.42|4103.92|4119.99|4119.69|4104.39|4103.89|2326
1761066300000|2025-10-21 17:05:00|4104.41|4103.91|4109.16|4108.66|4110.25|4109.75|4101.3|4100.8|2019
1761066600000|2025-10-21 17:10:00|4109.13|4108.63|4114.27|4113.97|4115.32|4114.96|4102.15|4101.85|2055
1761066900000|2025-10-21 17:15:00|4114.29|4113.99|4110.06|4109.56|4119.42|4119.05|4108.7|4108.2|2069
1761067200000|2025-10-21 17:20:00|4110.02|4109.52|4108.57|4108.07|4111.59|4111.09|4106.57|4106.27|1701
1761067500000|2025-10-21 17:25:00|4108.78|4108.28|4098.21|4097.71|4110.1|4109.6|4094.1|4093.6|2393
1761067800000|2025-10-21 17:30:00|4098.03|4097.53|4114.4|4113.9|4115.99|4115.52|4096.17|4095.67|2349
1761068100000|2025-10-21 17:35:00|4114.23|4113.73|4112.54|4112.04|4117.42|4116.92|4111.2|4110.7|1736
1761068400000|2025-10-21 17:40:00|4112.6|4112.1|4116.64|4116.14|4118.27|4117.77|4110.27|4109.77|1591
1761068700000|2025-10-21 17:45:00|4116.65|4116.15|4115.05|4114.55|4120.6|4120.1|4113.86|4113.45|1662
1761069000000|2025-10-21 17:50:00|4115.02|4114.52|4111.87|4111.57|4115.02|4114.52|4108.68|4108.21|1849
1761069300000|2025-10-21 17:55:00|4111.84|4111.54|4111.49|4111.19|4115.24|4114.74|4110.69|4110.19|1344
1761069600000|2025-10-21 18:00:00|4111.47|4111.17|4122.85|4122.35|4123.07|4122.57|4111.01|4110.71|1725
1761069900000|2025-10-21 18:05:00|4123.05|4122.55|4114.11|4113.61|4124.89|4124.39|4113.51|4113.01|1607
1761070200000|2025-10-21 18:10:00|4114.2|4113.7|4119.26|4118.76|4119.64|4119.14|4113.15|4112.65|1320
1761070500000|2025-10-21 18:15:00|4119.2|4118.7|4115.08|4114.58|4119.88|4119.47|4111.82|4111.41|1468
1761070800000|2025-10-21 18:20:00|4114.6|4114.3|4118.11|4117.61|4118.64|4118.24|4113.21|4112.84|1178
1761071100000|2025-10-21 18:25:00|4118.16|4117.66|4116.7|4116.2|4119.97|4119.47|4114.61|4114.11|1177
1761071400000|2025-10-21 18:30:00|4116.62|4116.32|4119.99|4119.49|4121.87|4121.37|4114.71|4114.41|1133
1761071700000|2025-10-21 18:35:00|4119.98|4119.48|4125.2|4124.7|4126.11|4125.61|4119.79|4119.29|1350
1761072000000|2025-10-21 18:40:00|4125.1|4124.6|4114.11|4113.61|4125.1|4124.6|4113.65|4113.35|1488
1761072300000|2025-10-21 18:45:00|4114.06|4113.56|4112.1|4111.8|4114.87|4114.37|4106.49|4106.05|1690
1761072600000|2025-10-21 18:50:00|4112.11|4111.81|4112.37|4111.87|4115.89|4115.39|4109.92|4109.62|1405
1761072900000|2025-10-21 18:55:00|4112.48|4111.98|4115.37|4114.87|4115.66|4115.35|4111.29|4110.79|1068
1761073200000|2025-10-21 19:00:00|4115.38|4114.88|4122.55|4122.25|4122.55|4122.25|4114.25|4113.75|1488
1761073500000|2025-10-21 19:05:00|4122.47|4122.17|4115.26|4114.76|4122.59|4122.29|4114.37|4113.87|1149
1761073800000|2025-10-21 19:10:00|4115.3|4114.8|4111|4110.5|4115.43|4114.93|4106.65|4106.35|1545
1761074100000|2025-10-21 19:15:00|4110.84|4110.34|4106.06|4105.56|4111.23|4110.73|4101.14|4100.84|1685
1761074400000|2025-10-21 19:20:00|4105.96|4105.46|4100.9|4100.6|4107.84|4107.34|4100.87|4100.57|1425
1761074700000|2025-10-21 19:25:00|4101.18|4100.68|4104.29|4103.79|4106.83|4106.33|4101.18|4100.68|1580
1761075000000|2025-10-21 19:30:00|4104.44|4103.94|4110.44|4110.14|4110.99|4110.69|4103.67|4103.17|1408
1761075300000|2025-10-21 19:35:00|4110.48|4110.18|4105.28|4104.98|4112.75|4112.25|4104.71|4104.21|1495
1761075600000|2025-10-21 19:40:00|4105.29|4104.99|4110.62|4110.12|4111.29|4110.99|4101.59|4101.29|1444
1761075900000|2025-10-21 19:45:00|4110.76|4110.26|4105.55|4105.05|4111.48|4111.18|4105.41|4104.91|1222
1761076200000|2025-10-21 19:50:00|4105.84|4105.34|4102.36|4102.06|4108.04|4107.54|4102.21|4101.71|1231
1761076500000|2025-10-21 19:55:00|4102.43|4102.13|4108.61|4108.11|4111.68|4111.18|4101.65|4101.35|1620
1761076800000|2025-10-21 20:00:00|4109.31|4108.81|4114.33|4113.83|4115.65|4115.15|4106.06|4105.56|1600
1761077100000|2025-10-21 20:05:00|4114.49|4113.99|4119.69|4119.19|4120.6|4120.1|4114.18|4113.68|1404
1761077400000|2025-10-21 20:10:00|4119.7|4119.2|4121.07|4120.57|4122.44|4121.94|4117.93|4117.43|907
1761077700000|2025-10-21 20:15:00|4121.15|4120.65|4123.98|4123.68|4124.17|4123.68|4118.61|4118.12|943
1761078000000|2025-10-21 20:20:00|4124.29|4123.79|4120.45|4120.15|4125.3|4124.8|4120.19|4119.89|938
1761078300000|2025-10-21 20:25:00|4120.46|4120.16|4122.94|4122.44|4125.25|4124.75|4120.46|4120.16|809
1761078600000|2025-10-21 20:30:00|4122.99|4122.49|4128.76|4128.26|4128.83|4128.33|4121.16|4120.66|791
1761078900000|2025-10-21 20:35:00|4128.82|4128.32|4128.19|4127.69|4130.65|4130.19|4127.44|4126.96|979
1761079200000|2025-10-21 20:40:00|4128.15|4127.65|4128.98|4128.48|4131.54|4131.04|4128.13|4127.63|690
1761079500000|2025-10-21 20:45:00|4128.99|4128.49|4127.38|4126.88|4131.18|4130.68|4127.32|4126.82|576
1761079800000|2025-10-21 20:50:00|4127.4|4126.9|4126.31|4125.81|4129.09|4128.59|4124.5|4123.74|795
1761080100000|2025-10-21 20:55:00|4126.4|4125.9|4124.69|4124.19|4128.16|4127.66|4124.49|4123.99|613
1761084000000|2025-10-21 22:00:00|4125.38|4124.88|4122.7|4122.2|4133.55|4133.05|4122.07|4120.9|688
1761084300000|2025-10-21 22:05:00|4122.64|4122.14|4116.21|4115.71|4124.48|4123.44|4113.99|4112.3|995
1761084600000|2025-10-21 22:10:00|4116.06|4115.56|4118.71|4118.21|4122.05|4119.87|4114.37|4112.33|627
1761084900000|2025-10-21 22:15:00|4119.86|4119.36|4124.65|4122.12|4125.01|4122.48|4117.32|4115.55|614
1761085200000|2025-10-21 22:20:00|4125.21|4121.91|4127.24|4124.85|4128.03|4126.67|4121.27|4119.9|737
1761085500000|2025-10-21 22:25:00|4126.23|4125.73|4125.23|4124.73|4128|4126.75|4124.87|4123.61|581
1761085800000|2025-10-21 22:30:00|4125.17|4124.67|4127.71|4127.21|4129.59|4129.09|4120.84|4119.58|920
1761086100000|2025-10-21 22:35:00|4127.74|4127.24|4124.02|4123.52|4128.89|4128.39|4122.7|4121.7|637
1761086400000|2025-10-21 22:40:00|4124.13|4123.63|4125.57|4125.07|4128.71|4128.21|4123.36|4122.86|561
1761086700000|2025-10-21 22:45:00|4125.59|4125.09|4125.18|4124.68|4128.84|4128.03|4124.56|4124.06|579
1761087000000|2025-10-21 22:50:00|4125.03|4124.53|4123.95|4123.45|4126.23|4125.73|4123.44|4122.94|606
1761087300000|2025-10-21 22:55:00|4123.92|4123.42|4123.62|4123.12|4124.67|4124.17|4121.01|4120.51|587
1761087600000|2025-10-21 23:00:00|4123.1|4122.6|4119.79|4119.29|4126.27|4125.77|4118.5|4117.32|1134
1761087900000|2025-10-21 23:05:00|4119.81|4119.31|4125.64|4125.14|4125.94|4125.44|4118.2|4117.7|769
1761088200000|2025-10-21 23:10:00|4125.68|4125.18|4116.87|4116.37|4125.9|4125.4|4116.69|4116.19|748
1761088500000|2025-10-21 23:15:00|4117.44|4116.94|4117.78|4117.28|4119.56|4119.06|4114.39|4113.89|1053
1761088800000|2025-10-21 23:20:00|4117.8|4117.3|4122.11|4121.61|4123.24|4122.74|4116.89|4116.39|785
1761089100000|2025-10-21 23:25:00|4122.17|4121.67|4124.36|4123.86|4127.62|4127.12|4121.77|4121.27|805
1761089400000|2025-10-21 23:30:00|4124.45|4123.95|4126.97|4126.47|4128.54|4128.04|4123.95|4123.45|744
1761089700000|2025-10-21 23:35:00|4126.95|4126.45|4125.07|4124.57|4127.09|4126.59|4124.48|4123.98|510
1761090000000|2025-10-21 23:40:00|4125.04|4124.54|4124.9|4124.4|4126.56|4126.06|4123.81|4123.31|535
1761090300000|2025-10-21 23:45:00|4124.85|4124.35|4111.84|4111.34|4124.85|4124.35|4110.42|4109.92|1094
1761090600000|2025-10-21 23:50:00|4111.62|4111.12|4106.4|4105.9|4112.27|4111.77|4103.52|4102.65|1686
1761090900000|2025-10-21 23:55:00|4106.5|4106|4093.72|4093.22|4107.43|4106.93|4090.49|4089.1|2164
1761091200000|2025-10-22 00:00:00|4094.03|4093.53|4060.65|4060.15|4094.99|4093.93|4054.8|4050.3|2403
1761091500000|2025-10-22 00:05:00|4060.6|4060.1|4036.96|4036.46|4063.07|4062.16|4036.26|4034.12|2649
1761091800000|2025-10-22 00:10:00|4037.81|4037.31|4038.05|4035.45|4040.65|4037.61|4005.55|4003.35|2715
1761092100000|2025-10-22 00:15:00|4040.07|4035.85|4054.32|4052.12|4060.96|4058.25|4031.95|4029.18|2286
1761092400000|2025-10-22 00:20:00|4054.15|4051.95|4053.81|4053.31|4057.77|4057.27|4037.33|4037.03|2487
1761092700000|2025-10-22 00:25:00|4053.11|4052.61|4049.44|4048.94|4056|4055.2|4047.65|4047.15|1758
1761093000000|2025-10-22 00:30:00|4049.3|4048.8|4071.8|4069.75|4073.9|4072.88|4041.31|4040.81|2097
1761093300000|2025-10-22 00:35:00|4071|4070.5|4079|4078.5|4083.71|4083.21|4068.45|4067.95|2435
1761093600000|2025-10-22 00:40:00|4081.14|4079|4075.9|4075.4|4082|4081.5|4072.35|4071.65|1491
1761093900000|2025-10-22 00:45:00|4076.55|4076.05|4081.3|4080.8|4091.34|4090.84|4075.05|4074.12|1961
1761094200000|2025-10-22 00:50:00|4081|4080.5|4079.88|4079.38|4087.31|4086.81|4078.29|4077.79|1480
1761094500000|2025-10-22 00:55:00|4079.96|4079.46|4075.58|4075.08|4079.96|4079.46|4063.32|4062.51|1681
1761094800000|2025-10-22 01:00:00|4075.33|4074.83|4099.97|4099.67|4102.88|4102.58|4064.61|4063.81|2276
1761095100000|2025-10-22 01:05:00|4099.95|4099.45|4111.4|4110.9|4113.6|4112.27|4094.84|4093.6|2536
1761095400000|2025-10-22 01:10:00|4111.3|4110.8|4116.98|4116.48|4119.72|4119.22|4108.74|4108.24|1900
1761095700000|2025-10-22 01:15:00|4117.13|4116.63|4109.06|4108.56|4121.57|4121.07|4103.37|4102.87|1760
1761096000000|2025-10-22 01:20:00|4109.46|4108.96|4109.01|4108.51|4113.26|4112.96|4098.17|4097.67|1606
1761096300000|2025-10-22 01:25:00|4109.11|4108.61|4105.17|4104.67|4109.35|4108.85|4100.05|4099.55|1369
1761096600000|2025-10-22 01:30:00|4105.15|4104.65|4103.47|4102.97|4110.89|4110.39|4099.5|4099|1327
1761096900000|2025-10-22 01:35:00|4103.52|4103.02|4093.31|4092.81|4109.54|4109.04|4093.07|4092.57|1331
1761097200000|2025-10-22 01:40:00|4093.06|4092.56|4098.94|4098.44|4101.48|4100.98|4084.25|4081.11|1890
1761097500000|2025-10-22 01:45:00|4099.15|4098.65|4099.99|4099.49|4106.87|4106.37|4097.24|4096.74|1248
1761097800000|2025-10-22 01:50:00|4100.09|4099.59|4091.63|4091.13|4100.09|4099.59|4087.92|4087.42|1451
1761098100000|2025-10-22 01:55:00|4091.67|4091.17|4087.71|4087.21|4094.06|4093.56|4083.41|4082.91|1428
1761098400000|2025-10-22 02:00:00|4087.86|4087.36|4097.02|4096.52|4099.44|4098.94|4087.86|4087.36|1282
1761098700000|2025-10-22 02:05:00|4097.12|4096.62|4109.8|4109.3|4111.33|4110.83|4096.75|4096.25|1259
1761099000000|2025-10-22 02:10:00|4109.85|4109.35|4115.63|4115.13|4118.26|4117.76|4109.44|4108.94|1236
1761099300000|2025-10-22 02:15:00|4115.45|4114.95|4112.2|4111.7|4115.8|4115.3|4109.42|4108.92|1130
1761099600000|2025-10-22 02:20:00|4112.1|4111.6|4112.44|4111.94|4115.19|4114.78|4108.57|4108.07|849
1761099900000|2025-10-22 02:25:00|4112.48|4111.98|4110.72|4110.22|4114.72|4114.22|4108.7|4108.2|767
1761100200000|2025-10-22 02:30:00|4110.79|4110.29|4109.56|4109.06|4111.42|4110.92|4105.57|4105.07|1014
1761100500000|2025-10-22 02:35:00|4109.55|4109.05|4105.64|4105.14|4112.8|4112.45|4104.94|4104.44|835
1761100800000|2025-10-22 02:40:00|4105.65|4105.15|4112.82|4112.32|4114.9|4114.6|4103.99|4103.49|980
1761101100000|2025-10-22 02:45:00|4112.73|4112.23|4115.88|4115.38|4116.17|4115.67|4111.85|4111.35|708
1761101400000|2025-10-22 02:50:00|4115.89|4115.39|4115.59|4115.09|4116.83|4116.33|4113.08|4112.58|574
1761101700000|2025-10-22 02:55:00|4115.74|4115.24|4115.4|4114.9|4116.52|4116.02|4113.61|4113.11|503
1761102000000|2025-10-22 03:00:00|4115.25|4114.75|4109.27|4108.77|4115.91|4115.41|4107.44|4106.94|860
1761102300000|2025-10-22 03:05:00|4109.22|4108.72|4111.37|4110.87|4115.06|4114.76|4108.2|4107.7|529
1761102600000|2025-10-22 03:10:00|4111.32|4110.82|4112.89|4112.39|4114.17|4113.67|4108.99|4108.49|562
1761102900000|2025-10-22 03:15:00|4112.79|4112.29|4112.46|4111.96|4115.91|4115.41|4110.15|4109.65|458
1761103200000|2025-10-22 03:20:00|4112.36|4111.86|4116.66|4116.16|4116.66|4116.16|4110.99|4110.49|416
1761103500000|2025-10-22 03:25:00|4116.61|4116.11|4117.27|4116.77|4122.03|4121.53|4113.1|4112.6|971
1761103800000|2025-10-22 03:30:00|4117.62|4117.12|4129.67|4129.17|4129.93|4129.43|4116.65|4116.15|1141
1761104100000|2025-10-22 03:35:00|4129.69|4129.19|4132.66|4132.16|4134.83|4134.43|4128.83|4128.33|1309
1761104400000|2025-10-22 03:40:00|4132.71|4132.21|4139.57|4139.07|4141.46|4140.96|4132.66|4132.16|1494
1761104700000|2025-10-22 03:45:00|4139.5|4139|4138.47|4137.97|4143.77|4143.27|4137.54|4137.04|1318
1761105000000|2025-10-22 03:50:00|4138.51|4138.01|4134.51|4134.01|4140.82|4140.32|4134|4133.5|922
1761105300000|2025-10-22 03:55:00|4134.56|4134.06|4129.36|4128.86|4137.59|4137.29|4128.68|4128.18|914
1761105600000|2025-10-22 04:00:00|4129.31|4128.81|4128.21|4127.71|4134.02|4133.52|4126.98|4126.48|833
1761105900000|2025-10-22 04:05:00|4128.16|4127.66|4126.84|4126.34|4128.52|4128.02|4119.98|4119.68|1327
1761106200000|2025-10-22 04:10:00|4126.73|4126.23|4123.7|4123.2|4127.64|4127.14|4107.4|4107.1|1839
1761106500000|2025-10-22 04:15:00|4123.66|4123.16|4129.59|4129.09|4130.69|4130.19|4122.71|4122.21|1249
1761106800000|2025-10-22 04:20:00|4129.64|4129.14|4128.78|4128.28|4131.15|4130.65|4126.44|4125.94|1032
1761107100000|2025-10-22 04:25:00|4128.75|4128.25|4129.54|4129.04|4130.16|4129.66|4125.15|4124.65|608
1761107400000|2025-10-22 04:30:00|4129.37|4128.87|4131.2|4130.7|4132.8|4132.5|4127.11|4126.77|475
1761107700000|2025-10-22 04:35:00|4130.9|4130.4|4130.88|4130.38|4133.9|4133.4|4127.99|4127.49|752
1761108000000|2025-10-22 04:40:00|4130.82|4130.32|4128.48|4127.98|4132.64|4132.14|4128.36|4127.86|703
1761108300000|2025-10-22 04:45:00|4128.57|4128.07|4125.72|4125.22|4129.38|4128.88|4118.96|4118.46|1101
1761108600000|2025-10-22 04:50:00|4125.73|4125.23|4129.15|4128.65|4132.7|4131.96|4125.2|4124.7|758
1761108900000|2025-10-22 04:55:00|4129.17|4128.67|4128.85|4128.35|4130.1|4129.6|4127.49|4126.99|504
1761109200000|2025-10-22 05:00:00|4128.93|4128.43|4133.61|4133.11|4136.1|4135.6|4126.54|4126.04|871
1761109500000|2025-10-22 05:05:00|4133.74|4133.24|4139.81|4139.31|4141.63|4141.13|4133.74|4133.24|1057
1761109800000|2025-10-22 05:10:00|4139.84|4139.34|4141.88|4141.38|4142.2|4141.7|4138|4137.5|829
1761110100000|2025-10-22 05:15:00|4141.94|4141.44|4145.81|4145.31|4145.85|4145.35|4140.03|4139.53|1211
1761110400000|2025-10-22 05:20:00|4145.99|4145.49|4144.35|4143.85|4147.44|4146.94|4142.31|4141.81|1279
1761110700000|2025-10-22 05:25:00|4144.42|4143.92|4140.76|4140.26|4145.7|4145.2|4138.65|4138.15|989
1761111000000|2025-10-22 05:30:00|4141.06|4140.56|4136.57|4136.07|4141.57|4141.07|4134.66|4134.16|1463
1761111300000|2025-10-22 05:35:00|4136.82|4136.52|4136.8|4136.3|4138.47|4137.97|4132.84|4132.34|844
1761111600000|2025-10-22 05:40:00|4136.55|4136.05|4138.67|4138.17|4139.39|4138.89|4132.86|4132.36|1005
1761111900000|2025-10-22 05:45:00|4138.64|4138.14|4140.11|4139.81|4145.81|4145.31|4138.57|4138.07|1205
1761112200000|2025-10-22 05:50:00|4140.17|4139.87|4138.41|4137.91|4140.32|4139.87|4134.08|4133.58|1305
1761112500000|2025-10-22 05:55:00|4138.43|4137.93|4135.58|4135.08|4138.72|4138.22|4131.91|4131.41|1060
1761112800000|2025-10-22 06:00:00|4135.43|4135.13|4129.34|4129.04|4135.43|4135.13|4127.83|4127.33|1979
1761113100000|2025-10-22 06:05:00|4129.36|4129.06|4135.31|4134.81|4135.31|4134.81|4129.31|4128.9|1280
1761113400000|2025-10-22 06:10:00|4135.29|4134.79|4137.75|4137.25|4139.42|4138.96|4132.21|4131.71|1344
1761113700000|2025-10-22 06:15:00|4137.69|4137.19|4138.28|4137.78|4139.69|4139.39|4135.74|4135.24|1155
1761114000000|2025-10-22 06:20:00|4138.29|4137.79|4140.51|4140.01|4141.62|4141.12|4136.77|4136.27|989
1761114300000|2025-10-22 06:25:00|4140.49|4139.99|4142.03|4141.53|4144.03|4143.61|4140.26|4139.76|1368
1761114600000|2025-10-22 06:30:00|4142.08|4141.58|4147.13|4146.63|4149.4|4149.08|4141.93|4141.43|1683
1761114900000|2025-10-22 06:35:00|4147.09|4146.59|4149.63|4149.13|4150.68|4150.38|4146.02|4145.72|1497
1761115200000|2025-10-22 06:40:00|4149.4|4148.9|4159.84|4159.34|4159.98|4159.48|4148.58|4148.28|1636
1761115500000|2025-10-22 06:45:00|4159.82|4159.32|4156.77|4156.47|4161.06|4160.76|4152.63|4152.13|2029
1761115800000|2025-10-22 06:50:00|4156.76|4156.46|4160.63|4160.13|4161.46|4160.96|4156.45|4155.99|1310
1761116100000|2025-10-22 06:55:00|4160.55|4160.05|4156.06|4155.76|4161.82|4161.32|4155.58|4155.08|1437
1761116400000|2025-10-22 07:00:00|4156.07|4155.77|4142.07|4141.77|4156.67|4156.33|4141.86|4141.56|2125
1761116700000|2025-10-22 07:05:00|4142.09|4141.79|4139.88|4139.58|4145.05|4144.55|4129.68|4129.38|2494
1761117000000|2025-10-22 07:10:00|4139.97|4139.47|4138.21|4137.71|4146.24|4145.75|4135.16|4134.66|2172
1761117300000|2025-10-22 07:15:00|4138.19|4137.69|4140.19|4139.69|4144.03|4143.53|4138.19|4137.69|1590
1761117600000|2025-10-22 07:20:00|4140.21|4139.71|4138.82|4138.32|4145.4|4144.9|4136.81|4136.31|1450
1761117900000|2025-10-22 07:25:00|4138.53|4138.23|4142.32|4141.82|4144.95|4144.45|4137.38|4137.04|1309
1761118200000|2025-10-22 07:30:00|4142.3|4141.8|4140.19|4139.69|4144.34|4143.84|4137.22|4136.72|1115
1761118500000|2025-10-22 07:35:00|4140.47|4139.97|4137.88|4137.38|4142.44|4142.14|4135.68|4135.2|1147
1761118800000|2025-10-22 07:40:00|4138.03|4137.73|4137.95|4137.45|4141.35|4141.05|4136.89|4136.53|1232
1761119100000|2025-10-22 07:45:00|4137.61|4137.11|4142.68|4142.18|4148.39|4148.02|4137.61|4137.11|1588
1761119400000|2025-10-22 07:50:00|4142.7|4142.2|4138.64|4138.14|4144.82|4144.52|4138.31|4137.81|1273
1761119700000|2025-10-22 07:55:00|4138.66|4138.16|4133.11|4132.61|4140.7|4140.4|4130.75|4130.25|1697
1761120000000|2025-10-22 08:00:00|4133.06|4132.76|4117.89|4117.59|4136.35|4135.85|4116.21|4115.71|2412
1761120300000|2025-10-22 08:05:00|4117.88|4117.58|4102.42|4101.92|4119.92|4119.42|4099.51|4099.01|2703
1761120600000|2025-10-22 08:10:00|4102.54|4102.04|4088.48|4087.98|4107.26|4106.76|4086.19|4085.35|2967
1761120900000|2025-10-22 08:15:00|4088.58|4088.08|4081.51|4081.01|4090.7|4089.04|4059.72|4054.72|3137
1761121200000|2025-10-22 08:20:00|4081.77|4081.27|4104.61|4104.11|4115.63|4114.29|4080.03|4079.53|3270
1761121500000|2025-10-22 08:25:00|4104.62|4104.12|4103.37|4102.87|4111.65|4111.15|4100.41|4099.91|2296
1761121800000|2025-10-22 08:30:00|4102.75|4102.25|4108.5|4108|4110.32|4109.82|4102.41|4102.03|2041
1761122100000|2025-10-22 08:35:00|4108.46|4107.96|4103.01|4102.51|4109.73|4109.23|4101.49|4100.99|1729
1761122400000|2025-10-22 08:40:00|4103.09|4102.59|4088.42|4087.92|4104.3|4103.8|4084.82|4084.32|2697
1761122700000|2025-10-22 08:45:00|4088.41|4087.91|4087.29|4086.79|4093.4|4092.9|4078.68|4077.95|2530
1761123000000|2025-10-22 08:50:00|4087.28|4086.78|4090.9|4090.4|4095.09|4094.75|4084.05|4083.55|2163
1761123300000|2025-10-22 08:55:00|4091.76|4089.48|4070.94|4070.44|4091.99|4091.49|4070.1|4069.71|2626
1761123600000|2025-10-22 09:00:00|4070.93|4070.43|4087.84|4087.34|4094.76|4094.26|4070.8|4070.3|2422
1761123900000|2025-10-22 09:05:00|4087.75|4087.25|4094.67|4094.17|4102|4101.7|4084.3|4083.8|2047
1761124200000|2025-10-22 09:10:00|4094.66|4094.16|4076.28|4075.78|4094.66|4094.16|4073.66|4073.16|2501
1761124500000|2025-10-22 09:15:00|4076.27|4075.77|4073.35|4073.05|4080.92|4080.42|4067.09|4066.59|2380
1761124800000|2025-10-22 09:20:00|4073.21|4072.91|4069.54|4069.04|4077.95|4077.65|4064.69|4064.19|1976
1761125100000|2025-10-22 09:25:00|4069.6|4069.1|4076.12|4075.62|4077.75|4077.25|4066.66|4066.16|1868
1761125400000|2025-10-22 09:30:00|4075.96|4075.46|4074.97|4074.47|4082.91|4082.41|4073.41|4072.91|2008
1761125700000|2025-10-22 09:35:00|4075|4074.5|4071.15|4070.65|4080.33|4079.83|4069.64|4069.14|1735
1761126000000|2025-10-22 09:40:00|4071.2|4070.7|4063.13|4062.63|4074.17|4073.67|4062.78|4062.28|1822
1761126300000|2025-10-22 09:45:00|4063.17|4062.67|4064.45|4063.95|4070.36|4069.86|4061.89|4061.39|1768
1761126600000|2025-10-22 09:50:00|4064.5|4064|4067.74|4067.24|4068.46|4067.96|4061.92|4061.42|1503
1761126900000|2025-10-22 09:55:00|4067.72|4067.22|4069.71|4069.21|4072.98|4072.48|4065.1|4064.6|1311
1761127200000|2025-10-22 10:00:00|4069.66|4069.16|4071|4070.5|4078.48|4077.98|4063.57|4063.07|1504
1761127500000|2025-10-22 10:05:00|4071.2|4070.7|4069.14|4068.64|4071.66|4071.16|4063.24|4062.74|1473
1761127800000|2025-10-22 10:10:00|4068.56|4068.06|4075.98|4075.48|4077.2|4076.7|4064.44|4064.14|1654
1761128100000|2025-10-22 10:15:00|4076.01|4075.51|4073.34|4072.84|4078.17|4077.86|4071.38|4070.88|1680
1761128400000|2025-10-22 10:20:00|4073.39|4072.89|4080.32|4079.82|4085.85|4085.35|4071.84|4071.34|1423
1761128700000|2025-10-22 10:25:00|4080.33|4079.83|4084.93|4084.43|4085.21|4084.71|4078.52|4078.02|1557
1761129000000|2025-10-22 10:30:00|4084.97|4084.47|4084.69|4084.19|4091.33|4090.83|4083.24|4082.74|1869
1761129300000|2025-10-22 10:35:00|4084.71|4084.21|4066.96|4066.46|4085.49|4084.99|4063.01|4062.51|2198
1761129600000|2025-10-22 10:40:00|4066.95|4066.45|4054.27|4053.77|4067.48|4066.98|4045.01|4044.51|2621
1761129900000|2025-10-22 10:45:00|4054.01|4053.51|4059.55|4059.05|4061.35|4060.85|4050.58|4050.28|2019
1761130200000|2025-10-22 10:50:00|4059.56|4059.06|4035.07|4034.77|4059.83|4059.33|4034.7|4032.1|2210
1761130500000|2025-10-22 10:55:00|4035.05|4034.75|4035.29|4034.79|4039.09|4038.59|4023.57|4023.07|3160
1761130800000|2025-10-22 11:00:00|4035.01|4034.51|4025.64|4025.14|4035.42|4034.92|4015.15|4014.4|2980
1761131100000|2025-10-22 11:05:00|4025.73|4025.23|4028.73|4028.23|4041.26|4040.76|4023.95|4023.45|2702
1761131400000|2025-10-22 11:10:00|4028.53|4028.03|4032.38|4031.88|4032.95|4032.45|4023.75|4023.3|2464
1761131700000|2025-10-22 11:15:00|4032.37|4031.87|4034.72|4034.22|4039.37|4038.87|4028.99|4028.03|1823
1761132000000|2025-10-22 11:20:00|4034.67|4034.17|4040.02|4039.52|4043.78|4043.28|4033.91|4033.41|2012
1761132300000|2025-10-22 11:25:00|4040.57|4040.07|4021.14|4020.64|4045.62|4045.12|4019.02|4017.6|2467
1761132600000|2025-10-22 11:30:00|4021.12|4020.62|4024.63|4024.13|4030.09|4029.59|4017.83|4016.45|2328
1761132900000|2025-10-22 11:35:00|4024.37|4023.87|4019.98|4019.48|4031.45|4030.95|4016.31|4015.81|1978
1761133200000|2025-10-22 11:40:00|4019.16|4018.66|4022.87|4022.37|4023.5|4023|4015.22|4014.72|2342
1761133500000|2025-10-22 11:45:00|4022.88|4022.38|4031.28|4030.78|4034.17|4033.67|4022.2|4021.7|2017
1761133800000|2025-10-22 11:50:00|4031.13|4030.63|4022.77|4022.27|4033.86|4033.36|4021.13|4020.57|1987
1761134100000|2025-10-22 11:55:00|4022.81|4022.31|4027.95|4027.45|4028.87|4028.57|4015.87|4015.37|2053
1761134400000|2025-10-22 12:00:00|4028.07|4027.57|4041.05|4040.55|4045.57|4045.07|4026.4|4025.9|2644
1761134700000|2025-10-22 12:05:00|4040.98|4040.48|4029.16|4028.66|4041.75|4041.42|4028.06|4027.56|2324
1761135000000|2025-10-22 12:10:00|4029.23|4028.73|4036.51|4036.01|4037.53|4037.03|4028.29|4027.79|1695
1761135300000|2025-10-22 12:15:00|4036.54|4036.04|4040.44|4039.94|4042.02|4041.72|4036.15|4035.65|1651
1761135600000|2025-10-22 12:20:00|4040.41|4039.91|4031.52|4031.02|4040.41|4039.91|4028.27|4027.77|1992
1761135900000|2025-10-22 12:25:00|4031.42|4030.92|4045.24|4044.74|4046.18|4045.4|4029.56|4029.06|2093
1761136200000|2025-10-22 12:30:00|4045.47|4044.97|4047.1|4046.6|4051.29|4050.79|4041.82|4041.32|2174
1761136500000|2025-10-22 12:35:00|4047.15|4046.65|4049.99|4049.49|4050.9|4050.4|4047.08|4046.58|1553
1761136800000|2025-10-22 12:40:00|4050.28|4049.78|4045.39|4044.89|4051.05|4050.75|4045.04|4044.54|1592
1761137100000|2025-10-22 12:45:00|4045.38|4044.88|4041.34|4040.84|4053.64|4053.34|4037.02|4035.92|1921
1761137400000|2025-10-22 12:50:00|4041.39|4040.89|4031.32|4030.82|4042.28|4041.78|4028.29|4027.79|2476
1761137700000|2025-10-22 12:55:00|4031.21|4030.71|4033.85|4033.35|4036.3|4035.8|4023.23|4022.73|2334
1761138000000|2025-10-22 13:00:00|4033.87|4033.37|4066.52|4066.02|4067.42|4066.92|4033.57|4033.07|3261
1761138300000|2025-10-22 13:05:00|4066.53|4066.03|4058.38|4057.88|4066.69|4066.19|4052.38|4051.88|2769
1761138600000|2025-10-22 13:10:00|4058.46|4057.96|4064.4|4063.9|4069.09|4068.69|4056.78|4056.28|2605
1761138900000|2025-10-22 13:15:00|4064.42|4063.92|4065.37|4064.87|4068.49|4068.19|4059.71|4059.21|2275
1761139200000|2025-10-22 13:20:00|4065.55|4065.05|4060.87|4060.37|4065.8|4065.3|4054.83|4054.36|2115
1761139500000|2025-10-22 13:25:00|4060.88|4060.38|4052.77|4052.27|4063.74|4063.24|4051.28|4050.78|1900
1761139800000|2025-10-22 13:30:00|4051.95|4051.45|4058.5|4058|4060.8|4060.3|4047.31|4046.94|2667
1761140100000|2025-10-22 13:35:00|4058.58|4058.08|4081.33|4080.83|4081.38|4080.88|4058.45|4057.95|3185
1761140400000|2025-10-22 13:40:00|4081.32|4080.82|4071.86|4071.56|4085.62|4085.12|4071.67|4071.37|3009
1761140700000|2025-10-22 13:45:00|4071.88|4071.58|4069.94|4069.44|4077.91|4077.41|4063.82|4063.32|2798
1761141000000|2025-10-22 13:50:00|4069.91|4069.41|4078.11|4077.61|4079.94|4079.47|4068.83|4068.33|2161
1761141300000|2025-10-22 13:55:00|4078.3|4077.8|4076.29|4075.79|4080.58|4080.08|4072.79|4072.44|2279
1761141600000|2025-10-22 14:00:00|4076.23|4075.73|4073.48|4072.98|4078.87|4078.37|4069.31|4068.87|2386
1761141900000|2025-10-22 14:05:00|4073.78|4073.28|4061.55|4061.05|4075.01|4074.51|4059.48|4058.98|2817
1761142200000|2025-10-22 14:10:00|4061.49|4060.99|4064.95|4064.45|4066.62|4066.12|4056.33|4055.83|2475
1761142500000|2025-10-22 14:15:00|4064.85|4064.35|4066.65|4066.15|4072.83|4072.4|4059.96|4059.64|2228
1761142800000|2025-10-22 14:20:00|4066.66|4066.16|4049.91|4049.41|4067.36|4066.86|4048.22|4047.92|2652
1761143100000|2025-10-22 14:25:00|4050.03|4049.53|4056.24|4055.74|4060.27|4059.77|4047.61|4047.11|2260
1761143400000|2025-10-22 14:30:00|4056.44|4055.94|4041.53|4041.03|4058.94|4058.44|4036.69|4036.19|2788
1761143700000|2025-10-22 14:35:00|4041.47|4040.97|4036.19|4035.69|4045.38|4044.88|4034.4|4034.1|2391
1761144000000|2025-10-22 14:40:00|4036.28|4035.78|4030.68|4030.18|4042.53|4042.03|4024.58|4024.08|2867
1761144300000|2025-10-22 14:45:00|4030.62|4030.12|4024.05|4023.75|4031.09|4030.59|4016.11|4015.81|2904
1761144600000|2025-10-22 14:50:00|4024.04|4023.74|4013.46|4012.96|4028.06|4027.56|4011.79|4011.48|2863
1761144900000|2025-10-22 14:55:00|4013.54|4013.04|4015.38|4015.08|4018.04|4017.74|4011.48|4011.18|2712
1761145200000|2025-10-22 15:00:00|4015.43|4015.13|4028.29|4027.99|4029.23|4028.93|4015.41|4014.96|2825
1761145500000|2025-10-22 15:05:00|4028.32|4028.02|4035.87|4035.57|4039.67|4039.37|4023.76|4023.26|2618
1761145800000|2025-10-22 15:10:00|4035.98|4035.68|4039.7|4039.2|4045.41|4044.91|4034.87|4034.37|2727
1761146100000|2025-10-22 15:15:00|4039.68|4039.18|4040.03|4039.53|4044.07|4043.57|4036.45|4035.95|2115
1761146400000|2025-10-22 15:20:00|4039.93|4039.43|4038.2|4037.7|4047.49|4046.99|4035.81|4035.51|2270
1761146700000|2025-10-22 15:25:00|4038.3|4037.8|4029.72|4029.22|4038.52|4038.22|4028.44|4027.94|2410
1761147000000|2025-10-22 15:30:00|4029.73|4029.23|4031.85|4031.35|4032.21|4031.71|4023.41|4023.11|2354
1761147300000|2025-10-22 15:35:00|4031.84|4031.34|4033.32|4032.82|4041|4040.6|4030.62|4030.12|2368
1761147600000|2025-10-22 15:40:00|4033.29|4032.79|4035.26|4034.76|4041.5|4041|4032.95|4032.45|1922
1761147900000|2025-10-22 15:45:00|4035.36|4034.86|4040.68|4040.18|4041.67|4041.17|4034.54|4034.24|1749
1761148200000|2025-10-22 15:50:00|4040.69|4040.19|4038.9|4038.4|4041.1|4040.8|4035.65|4035.29|1718
1761148500000|2025-10-22 15:55:00|4038.89|4038.39|4037.22|4036.72|4046.93|4046.43|4036.89|4036.58|1985
1761148800000|2025-10-22 16:00:00|4037.25|4036.75|4032.02|4031.52|4037.66|4037.27|4030.69|4030.19|1873
1761149100000|2025-10-22 16:05:00|4031.91|4031.41|4032.38|4031.88|4035.62|4035.12|4030.83|4030.44|1523
1761149400000|2025-10-22 16:10:00|4032.32|4031.82|4030.9|4030.4|4032.32|4031.82|4023.58|4023.15|1909
1761149700000|2025-10-22 16:15:00|4030.85|4030.35|4039.12|4038.62|4042.06|4041.76|4029.33|4028.83|1863
1761150000000|2025-10-22 16:20:00|4039.19|4038.69|4037.4|4037.1|4040.69|4040.19|4035.4|4034.9|1446
1761150300000|2025-10-22 16:25:00|4037.35|4037.05|4043.81|4043.31|4046.3|4045.8|4037.35|4037.05|1587
1761150600000|2025-10-22 16:30:00|4044.33|4044.03|4054.99|4054.49|4064.86|4063.9|4038.1|4037.6|2599
1761150900000|2025-10-22 16:35:00|4054.85|4054.35|4058.21|4057.71|4063.55|4063.05|4053.37|4053.07|2458
1761151200000|2025-10-22 16:40:00|4058.03|4057.53|4051.22|4050.72|4061.31|4061.01|4050.75|4050.25|2205
1761151500000|2025-10-22 16:45:00|4051.29|4050.79|4050.61|4050.11|4059.12|4058.82|4050.32|4049.82|2001
1761151800000|2025-10-22 16:50:00|4051.38|4051.08|4055.85|4055.35|4056.34|4056.04|4045.06|4044.56|2004
1761152100000|2025-10-22 16:55:00|4055.83|4055.33|4059.4|4058.9|4064.72|4064.24|4055.22|4054.72|1800
1761152400000|2025-10-22 17:00:00|4059.08|4058.58|4047.16|4046.66|4059.55|4059.16|4045.93|4045.44|1881
1761152700000|2025-10-22 17:05:00|4047.18|4046.68|4055.44|4054.94|4055.47|4054.97|4044.28|4043.78|1761
1761153000000|2025-10-22 17:10:00|4055.32|4054.82|4056.02|4055.52|4059.54|4059.24|4051.49|4050.99|1750
1761153300000|2025-10-22 17:15:00|4056.22|4055.72|4055.17|4054.67|4059.39|4058.89|4053.54|4053.04|1300
1761153600000|2025-10-22 17:20:00|4055.21|4054.71|4050.09|4049.79|4056.94|4056.44|4047.14|4046.64|1696
1761153900000|2025-10-22 17:25:00|4050.05|4049.75|4050.2|4049.7|4053.06|4052.56|4047.43|4046.93|1818
1761154200000|2025-10-22 17:30:00|4051.18|4050.88|4053.49|4053.19|4056.27|4055.77|4045.17|4044.67|1799
1761154500000|2025-10-22 17:35:00|4053.44|4053.14|4057.56|4057.26|4059.21|4058.91|4052.74|4052.24|1471
1761154800000|2025-10-22 17:40:00|4057.4|4057.1|4055.28|4054.98|4061.14|4060.82|4052.25|4051.78|1475
1761155100000|2025-10-22 17:45:00|4055.2|4054.9|4065.49|4064.99|4067.53|4067.09|4054.85|4054.35|1611
1761155400000|2025-10-22 17:50:00|4065.6|4065.1|4064.77|4064.27|4070.1|4069.6|4062.03|4061.53|1660
1761155700000|2025-10-22 17:55:00|4064.83|4064.33|4070.66|4070.16|4071.63|4071.13|4063.18|4062.68|1538
1761156000000|2025-10-22 18:00:00|4070.84|4070.34|4073.8|4073.3|4073.96|4073.46|4066.92|4066.59|1592
1761156300000|2025-10-22 18:05:00|4073.84|4073.34|4071.59|4071.09|4076.07|4075.57|4070.03|4069.53|1247
1761156600000|2025-10-22 18:10:00|4071.57|4071.07|4076.04|4075.74|4076.23|4075.75|4069.86|4069.36|1165
1761156900000|2025-10-22 18:15:00|4076.08|4075.78|4072.86|4072.36|4078.23|4077.85|4069.34|4068.85|1545
1761157200000|2025-10-22 18:20:00|4072.87|4072.37|4078.48|4077.98|4079.56|4079.06|4072.56|4072.06|1326
1761157500000|2025-10-22 18:25:00|4078.44|4077.94|4074.39|4073.89|4078.51|4078.01|4073.53|4073.03|1055
1761157800000|2025-10-22 18:30:00|4074.4|4073.9|4078.95|4078.45|4078.99|4078.49|4074.4|4073.9|1050
1761158100000|2025-10-22 18:35:00|4078.77|4078.27|4080.55|4080.05|4082|4081.65|4078.57|4078.19|1131
1761158400000|2025-10-22 18:40:00|4080.5|4080|4076.57|4076.07|4081.3|4080.91|4076.02|4075.52|989
1761158700000|2025-10-22 18:45:00|4076.59|4076.09|4078.98|4078.68|4079.04|4078.74|4074.57|4074.07|796
1761159000000|2025-10-22 18:50:00|4078.93|4078.63|4075.63|4075.13|4079.67|4079.17|4075.54|4075.04|797
1761159300000|2025-10-22 18:55:00|4075.66|4075.16|4076.77|4076.27|4078.77|4078.27|4075.48|4074.98|731
1761159600000|2025-10-22 19:00:00|4077.04|4076.54|4086.49|4085.99|4088.13|4087.63|4076.82|4076.52|1645
1761159900000|2025-10-22 19:05:00|4086.45|4085.95|4088.38|4087.88|4088.9|4088.56|4084.13|4083.63|1320
1761160200000|2025-10-22 19:10:00|4088.37|4087.87|4093.31|4092.81|4094.37|4093.87|4087.21|4086.71|1312
1761160500000|2025-10-22 19:15:00|4093.34|4092.84|4091.56|4091.06|4094.53|4094.03|4089.06|4088.56|1365
1761160800000|2025-10-22 19:20:00|4091.53|4091.03|4098.36|4097.86|4099.52|4099.22|4090.51|4090.01|1482
1761161100000|2025-10-22 19:25:00|4098.03|4097.53|4105.54|4105.04|4105.85|4105.55|4097.86|4097.48|1874
1761161400000|2025-10-22 19:30:00|4105.51|4105.01|4108.01|4107.71|4114.15|4113.65|4103.74|4103.33|2241
1761161700000|2025-10-22 19:35:00|4107.99|4107.69|4106.85|4106.35|4111.14|4110.64|4104.71|4104.41|1970
1761162000000|2025-10-22 19:40:00|4106.9|4106.4|4103.59|4103.09|4107.22|4106.72|4102.4|4102.1|1702
1761162300000|2025-10-22 19:45:00|4103.46|4102.96|4107.36|4106.86|4108.99|4108.49|4100.31|4100.01|1557
1761162600000|2025-10-22 19:50:00|4107.66|4107.36|4102|4101.5|4107.68|4107.38|4100.03|4099.73|1422
1761162900000|2025-10-22 19:55:00|4102.89|4102.39|4102.77|4102.27|4107.86|4107.5|4100.62|4100.12|1727
1761163200000|2025-10-22 20:00:00|4102.39|4102.09|4102.26|4101.76|4105.05|4104.55|4098.67|4098.17|1022
1761163500000|2025-10-22 20:05:00|4102.13|4101.63|4103.62|4103.12|4104.74|4104.24|4101.15|4100.65|730
1761163800000|2025-10-22 20:10:00|4103.57|4103.07|4105.4|4104.9|4105.68|4105.18|4103.12|4102.62|504
1761164100000|2025-10-22 20:15:00|4105.47|4104.97|4101.82|4101.32|4107.84|4107.34|4100.71|4100.21|763
1761164400000|2025-10-22 20:20:00|4102.2|4101.7|4088.82|4088.32|4103.33|4102.83|4088.69|4088.19|1194
1761164700000|2025-10-22 20:25:00|4088.88|4088.38|4092.49|4091.99|4096.93|4096.43|4088.88|4088.38|1278
1761165000000|2025-10-22 20:30:00|4092.65|4092.15|4096.74|4096.24|4096.95|4096.45|4092.52|4092.02|834
1761165300000|2025-10-22 20:35:00|4096.73|4096.23|4100.65|4100.15|4103.28|4102.78|4096.73|4096.23|883
1761165600000|2025-10-22 20:40:00|4100.57|4100.07|4102.17|4101.67|4104.41|4103.91|4099.89|4099.39|683
1761165900000|2025-10-22 20:45:00|4102.44|4101.94|4102.54|4102.04|4103.96|4103.46|4099.81|4099.31|527
1761166200000|2025-10-22 20:50:00|4102.87|4102.37|4100.87|4100.37|4103.33|4102.83|4099.55|4099.05|323
1761166500000|2025-10-22 20:55:00|4100.92|4100.42|4098.6|4098.1|4101.75|4101.25|4097.94|4097.44|791
1761170400000|2025-10-22 22:00:00|4106.13|4105.63|4111.71|4111.21|4117.42|4116.46|4103.1|4100.65|983
1761170700000|2025-10-22 22:05:00|4111.78|4111.28|4101.49|4100.99|4111.9|4111.4|4099.56|4099.06|688
1761171000000|2025-10-22 22:10:00|4101.44|4100.94|4098.93|4098.43|4102.55|4101.56|4093.53|4089.88|764
1761171300000|2025-10-22 22:15:00|4098.95|4098.45|4107|4106.5|4109.94|4108.34|4098.95|4097.76|852
1761171600000|2025-10-22 22:20:00|4106.95|4106.45|4110.33|4109.83|4111.04|4110.54|4100.4|4099.12|706
1761171900000|2025-10-22 22:25:00|4110.46|4109.96|4103.52|4103.02|4110.46|4109.96|4101.79|4100.05|702
1761172200000|2025-10-22 22:30:00|4103.47|4102.97|4094.49|4093.99|4104.2|4103.12|4092.39|4091.55|1103
1761172500000|2025-10-22 22:35:00|4094.5|4094|4097.47|4096.97|4103.3|4101.16|4094.41|4093.46|739
1761172800000|2025-10-22 22:40:00|4097.4|4096.9|4098.64|4098.14|4100.14|4099.57|4096.57|4096.07|455
1761173100000|2025-10-22 22:45:00|4098.09|4097.59|4095.27|4094.77|4099.16|4098.66|4095.27|4094.77|503
1761173400000|2025-10-22 22:50:00|4095.67|4095.17|4099.38|4098.88|4104.53|4104.03|4095.66|4095.16|678
1761173700000|2025-10-22 22:55:00|4099.42|4098.92|4102.24|4101.74|4102.48|4101.98|4099.23|4098.73|503
1761174000000|2025-10-22 23:00:00|4103.26|4102.76|4102.3|4101.8|4105.33|4104.83|4100.18|4099.68|674
1761174300000|2025-10-22 23:05:00|4101.96|4101.46|4096.23|4095.73|4102.11|4101.61|4094.1|4093.6|586
1761174600000|2025-10-22 23:10:00|4096.07|4095.57|4090.91|4090.41|4096.5|4095.86|4085.19|4083.82|1327
1761174900000|2025-10-22 23:15:00|4090.89|4090.39|4088.01|4087.51|4092.21|4091.76|4084.59|4084.09|1188
1761175200000|2025-10-22 23:20:00|4088|4087.5|4088.84|4088.34|4091.7|4091.2|4087.47|4086.97|656
1761175500000|2025-10-22 23:25:00|4088.83|4088.33|4086.42|4085.92|4091.22|4090.72|4080.83|4079.3|842
1761175800000|2025-10-22 23:30:00|4086.47|4085.97|4093.76|4093.26|4095.95|4095.21|4084.09|4083.59|766
1761176100000|2025-10-22 23:35:00|4093.66|4093.16|4090.78|4090.28|4095.55|4094.32|4090.63|4089.71|560
1761176400000|2025-10-22 23:40:00|4090.73|4090.23|4089.45|4088.95|4091.72|4091.22|4087.45|4086.95|612
1761176700000|2025-10-22 23:45:00|4089.46|4088.96|4087.04|4086.54|4093.6|4093.1|4085.96|4085.46|1069
1761177000000|2025-10-22 23:50:00|4086.94|4086.44|4090.89|4090.39|4092.92|4092.42|4085.46|4085.16|991
1761177300000|2025-10-22 23:55:00|4090.8|4090.3|4088.03|4087.53|4093.76|4093.26|4087.96|4087.53|1029
1761177600000|2025-10-23 00:00:00|4087.99|4087.49|4095.23|4094.73|4097.48|4096.98|4083.51|4083.01|1322
1761177900000|2025-10-23 00:05:00|4095.59|4095.09|4092.65|4092.15|4096.53|4096.03|4088.96|4088.46|1184
1761178200000|2025-10-23 00:10:00|4092.55|4092.05|4086.42|4085.92|4093.4|4092.9|4086.37|4085.87|982
1761178500000|2025-10-23 00:15:00|4086.27|4085.77|4082|4081.5|4088.16|4087.66|4081.23|4080.73|1476
1761178800000|2025-10-23 00:20:00|4081.9|4081.4|4071.54|4071.04|4082.54|4082.04|4066.15|4064.39|1989
1761179100000|2025-10-23 00:25:00|4071.89|4071.39|4076.56|4076.06|4076.58|4076.08|4067.68|4066.9|1377
1761179400000|2025-10-23 00:30:00|4076.63|4076.13|4083.18|4082.68|4085.09|4084.59|4076.29|4075.79|1339
1761179700000|2025-10-23 00:35:00|4083.2|4082.7|4079.36|4078.86|4083.82|4083.32|4071.95|4071.45|1360
1761180000000|2025-10-23 00:40:00|4079.72|4079.22|4082.05|4081.55|4082.05|4081.55|4077.97|4077.47|908
1761180300000|2025-10-23 00:45:00|4082.02|4081.52|4083.07|4082.57|4084.89|4084.39|4080.04|4079.54|970
1761180600000|2025-10-23 00:50:00|4083.33|4082.83|4084.63|4084.13|4086.4|4085.9|4079.48|4078.98|1331
1761180900000|2025-10-23 00:55:00|4084.54|4084.04|4082.16|4081.66|4085.88|4085.38|4080.18|4079.68|1187
1761181200000|2025-10-23 01:00:00|4082.36|4081.86|4076.01|4075.71|4082.37|4081.87|4073.23|4072.73|1885
1761181500000|2025-10-23 01:05:00|4076.11|4075.81|4073.63|4073.13|4082.42|4081.92|4072.27|4071.97|1588
1761181800000|2025-10-23 01:10:00|4073.3|4072.8|4078.17|4077.67|4081.56|4081.06|4072.92|4072.42|1141
1761182100000|2025-10-23 01:15:00|4078.19|4077.69|4076.87|4076.37|4079.94|4079.44|4073.93|4073.43|1205
1761182400000|2025-10-23 01:20:00|4076.76|4076.26|4091.23|4090.73|4091.34|4090.84|4076.71|4076.21|1558
1761182700000|2025-10-23 01:25:00|4091.27|4090.77|4087.89|4087.39|4093.36|4092.86|4087.49|4086.99|1562
1761183000000|2025-10-23 01:30:00|4087.86|4087.36|4088.54|4088.04|4090.41|4089.91|4084.47|4083.97|1406
1761183300000|2025-10-23 01:35:00|4088.53|4088.03|4087.98|4087.48|4089.85|4089.35|4086.73|4086.23|1186
1761183600000|2025-10-23 01:40:00|4088.16|4087.66|4082.36|4081.86|4092.12|4091.62|4081.85|4081.35|1416
1761183900000|2025-10-23 01:45:00|4082.26|4081.76|4080.38|4079.88|4087.67|4087.17|4078.08|4077.58|1442
1761184200000|2025-10-23 01:50:00|4080.51|4080.01|4079.08|4078.58|4083.73|4083.23|4078.75|4078.25|1057
1761184500000|2025-10-23 01:55:00|4078.79|4078.29|4073.43|4072.93|4079.8|4079.3|4073.24|4072.74|1126
1761184800000|2025-10-23 02:00:00|4073.44|4072.94|4077.24|4076.74|4078.57|4078.07|4072.13|4071.63|1151
1761185100000|2025-10-23 02:05:00|4077.04|4076.54|4077.45|4076.95|4079.58|4079.08|4077.04|4076.54|905
1761185400000|2025-10-23 02:10:00|4077.29|4076.79|4075.64|4075.14|4079.26|4078.76|4074.65|4074.15|789
1761185700000|2025-10-23 02:15:00|4075.65|4075.15|4075.24|4074.74|4078.2|4077.7|4072.7|4072.3|717
1761186000000|2025-10-23 02:20:00|4075.27|4074.77|4079.29|4078.79|4080.52|4080.02|4073.55|4073.05|651
1761186300000|2025-10-23 02:25:00|4079.69|4079.19|4081.73|4081.23|4085.55|4085.05|4079.13|4078.63|782
1761186600000|2025-10-23 02:30:00|4082.63|4082.13|4081.92|4081.42|4085.22|4084.72|4079.65|4079.15|1271
1761186900000|2025-10-23 02:35:00|4081.85|4081.35|4080.1|4079.6|4085.16|4084.66|4079.75|4079.26|997
1761187200000|2025-10-23 02:40:00|4079.81|4079.31|4079.87|4079.37|4080.42|4079.92|4076.9|4076.41|878
1761187500000|2025-10-23 02:45:00|4079.9|4079.4|4083.59|4083.09|4084.91|4084.41|4078.87|4078.37|875
1761187800000|2025-10-23 02:50:00|4083.71|4083.21|4081.54|4081.04|4084.27|4083.77|4079.98|4079.48|755
1761188100000|2025-10-23 02:55:00|4081.55|4081.05|4082.97|4082.47|4085.64|4085.14|4081.32|4080.82|846
1761188400000|2025-10-23 03:00:00|4083.19|4082.69|4083.44|4082.94|4084.67|4084.17|4077.98|4077.48|932
1761188700000|2025-10-23 03:05:00|4083.48|4082.98|4085.51|4085.01|4086.1|4085.6|4082.88|4082.38|780
1761189000000|2025-10-23 03:10:00|4085.57|4085.07|4089.22|4088.72|4089.22|4088.72|4083.97|4083.47|832
1761189300000|2025-10-23 03:15:00|4089.23|4088.73|4096.24|4095.74|4096.88|4096.38|4088.94|4088.52|1394
1761189600000|2025-10-23 03:20:00|4096.09|4095.59|4099.94|4099.44|4100.73|4100.23|4095.1|4094.6|1395
1761189900000|2025-10-23 03:25:00|4099.9|4099.4|4095.64|4095.14|4101.13|4100.83|4095.4|4094.9|1058
1761190200000|2025-10-23 03:30:00|4095.78|4095.28|4091.25|4090.75|4096.57|4096.11|4090.45|4089.95|1018
1761190500000|2025-10-23 03:35:00|4091.21|4090.71|4093.79|4093.29|4094.73|4094.24|4090.24|4089.74|845
1761190800000|2025-10-23 03:40:00|4093.84|4093.34|4093.76|4093.26|4095.56|4095.06|4091.95|4091.45|691
1761191100000|2025-10-23 03:45:00|4093.72|4093.22|4092.42|4091.92|4094.66|4094.16|4090.55|4090.25|600
1761191400000|2025-10-23 03:50:00|4092.44|4091.94|4090.46|4089.96|4092.62|4092.12|4090.11|4089.61|521
1761191700000|2025-10-23 03:55:00|4090.42|4089.92|4091.46|4090.96|4092.99|4092.49|4090.42|4089.92|464
1761192000000|2025-10-23 04:00:00|4091.48|4090.98|4090.91|4090.41|4091.86|4091.44|4089.45|4088.95|439
1761192300000|2025-10-23 04:05:00|4090.96|4090.46|4087.78|4087.28|4091.49|4090.99|4087.53|4087.03|587
1761192600000|2025-10-23 04:10:00|4087.72|4087.22|4091.53|4091.03|4092.31|4091.81|4087.44|4086.94|665
1761192900000|2025-10-23 04:15:00|4092.21|4091.71|4087.97|4087.47|4093.28|4092.78|4087.74|4087.24|594
1761193200000|2025-10-23 04:20:00|4087.87|4087.37|4085.71|4085.21|4088.55|4088.05|4083.08|4082.58|722
1761193500000|2025-10-23 04:25:00|4085.72|4085.22|4084.61|4084.11|4086.37|4085.87|4079.77|4079.27|882
1761193800000|2025-10-23 04:30:00|4084.6|4084.1|4087.62|4087.12|4087.89|4087.39|4082.43|4081.93|628
1761194100000|2025-10-23 04:35:00|4087.77|4087.27|4087.51|4087.01|4090.61|4090.11|4086.62|4086.12|715
1761194400000|2025-10-23 04:40:00|4087.53|4087.03|4087.98|4087.48|4089|4088.5|4085.6|4085.1|446
1761194700000|2025-10-23 04:45:00|4088|4087.5|4090.67|4090.17|4090.83|4090.33|4086.6|4086.1|430
1761195000000|2025-10-23 04:50:00|4090.63|4090.13|4090.48|4089.98|4091.65|4091.15|4087.19|4086.69|753
1761195300000|2025-10-23 04:55:00|4090.39|4089.89|4090.11|4089.61|4091.74|4091.24|4088.46|4087.96|888
1761195600000|2025-10-23 05:00:00|4090.16|4089.66|4090.89|4090.39|4091.55|4091.19|4088.92|4088.42|726
1761195900000|2025-10-23 05:05:00|4090.91|4090.41|4093.03|4092.53|4093.52|4093.02|4090.35|4089.85|757
1761196200000|2025-10-23 05:10:00|4092.95|4092.45|4091.56|4091.06|4094.75|4094.25|4088.8|4088.3|757
1761196500000|2025-10-23 05:15:00|4091.61|4091.11|4089.57|4089.07|4092.4|4091.9|4089.46|4088.96|458
1761196800000|2025-10-23 05:20:00|4089.6|4089.1|4086.27|4085.77|4089.92|4089.42|4084.34|4083.84|851
1761197100000|2025-10-23 05:25:00|4086.23|4085.73|4089.88|4089.38|4090.1|4089.6|4084.47|4083.97|647
1761197400000|2025-10-23 05:30:00|4089.9|4089.4|4095.1|4094.6|4098.76|4098.26|4089.09|4088.59|1435
1761197700000|2025-10-23 05:35:00|4095.04|4094.54|4094.01|4093.51|4096.18|4095.68|4091.17|4090.67|1012
1761198000000|2025-10-23 05:40:00|4093.95|4093.45|4097.29|4096.79|4097.64|4097.14|4091.39|4090.89|794
1761198300000|2025-10-23 05:45:00|4097.27|4096.77|4099.16|4098.66|4100.02|4099.52|4097.12|4096.62|879
1761198600000|2025-10-23 05:50:00|4099.21|4098.71|4106.5|4106|4106.55|4106.05|4098.6|4098.16|1091
1761198900000|2025-10-23 05:55:00|4106.52|4106.02|4110.36|4109.86|4110.5|4110|4105.2|4104.7|1334
1761199200000|2025-10-23 06:00:00|4110.42|4109.92|4122.97|4122.47|4125.36|4124.86|4110.42|4109.92|2072
1761199500000|2025-10-23 06:05:00|4122.89|4122.39|4127.54|4127.04|4128.39|4127.89|4120.97|4120.47|2324
1761199800000|2025-10-23 06:10:00|4127.57|4127.07|4130.19|4129.69|4138.42|4137.92|4126.97|4126.67|2497
1761200100000|2025-10-23 06:15:00|4129.8|4129.3|4125.68|4125.18|4132.74|4132.39|4124.68|4124.18|2119
1761200400000|2025-10-23 06:20:00|4125.51|4125.01|4127.05|4126.55|4127.66|4127.16|4120.77|4120.27|1828
1761200700000|2025-10-23 06:25:00|4127|4126.5|4125.58|4125.28|4130.2|4129.7|4124.03|4123.53|1893
1761201000000|2025-10-23 06:30:00|4125.49|4125.19|4121.6|4121.1|4127.88|4127.38|4120.21|4119.71|1565
1761201300000|2025-10-23 06:35:00|4121.53|4121.03|4113.67|4113.17|4123.34|4122.84|4113.64|4113.14|1842
1761201600000|2025-10-23 06:40:00|4113.68|4113.18|4123|4122.5|4123.69|4123.39|4113.64|4113.14|1811
1761201900000|2025-10-23 06:45:00|4122.72|4122.22|4118.11|4117.61|4124.37|4123.87|4117.66|4117.16|1597
1761202200000|2025-10-23 06:50:00|4118.12|4117.62|4117.42|4116.92|4120.78|4120.28|4114|4113.5|1510
1761202500000|2025-10-23 06:55:00|4117.45|4116.95|4114.08|4113.58|4118.72|4118.22|4110.87|4110.57|1412
1761202800000|2025-10-23 07:00:00|4114.09|4113.59|4121.31|4120.81|4121.72|4121.22|4112.68|4112.18|1431
1761203100000|2025-10-23 07:05:00|4121.29|4120.79|4115.29|4114.99|4121.41|4121.07|4114.67|4114.17|1492
1761203400000|2025-10-23 07:10:00|4115.33|4115.03|4114.64|4114.14|4118.18|4117.68|4114.05|4113.75|1005
1761203700000|2025-10-23 07:15:00|4114.7|4114.2|4120.2|4119.7|4120.26|4119.76|4114.05|4113.55|1202
1761204000000|2025-10-23 07:20:00|4119.93|4119.43|4118.12|4117.62|4120.8|4120.3|4115.93|4115.43|1328
1761204300000|2025-10-23 07:25:00|4118.28|4117.78|4115.77|4115.27|4119.8|4119.3|4114.42|4114.02|1302
1761204600000|2025-10-23 07:30:00|4115.87|4115.37|4111.62|4111.12|4116.04|4115.54|4110.97|4110.47|1094
1761204900000|2025-10-23 07:35:00|4111.67|4111.17|4100.25|4099.75|4111.74|4111.24|4092.13|4091.63|2246
1761205200000|2025-10-23 07:40:00|4100.28|4099.78|4103.58|4103.08|4108.15|4107.65|4096.31|4095.81|2023
1761205500000|2025-10-23 07:45:00|4103.45|4102.95|4101.92|4101.42|4105.44|4104.94|4101.07|4100.57|1255
1761205800000|2025-10-23 07:50:00|4102|4101.5|4100.5|4100|4102.84|4102.34|4096.75|4096.25|1400
1761206100000|2025-10-23 07:55:00|4100.69|4100.19|4094.36|4093.86|4100.94|4100.44|4094.17|4093.67|1679
1761206400000|2025-10-23 08:00:00|4094.51|4094.01|4109.29|4108.79|4109.29|4108.79|4094.51|4094.01|1942
1761206700000|2025-10-23 08:05:00|4109.33|4108.83|4111.74|4111.24|4115.27|4114.97|4107.06|4106.56|1889
1761207000000|2025-10-23 08:10:00|4111.1|4110.6|4111.75|4111.25|4113.04|4112.54|4109.11|4108.75|1372
1761207300000|2025-10-23 08:15:00|4111.7|4111.2|4115.21|4114.71|4117.8|4117.3|4111.35|4110.85|1595
1761207600000|2025-10-23 08:20:00|4115.19|4114.69|4113.69|4113.39|4119.21|4118.91|4113.2|4112.9|1389
1761207900000|2025-10-23 08:25:00|4113.93|4113.63|4114.3|4113.8|4116.91|4116.41|4110.85|4110.35|1231
1761208200000|2025-10-23 08:30:00|4114.34|4113.84|4113.22|4112.72|4116.13|4115.63|4113.14|4112.64|816
1761208500000|2025-10-23 08:35:00|4112.94|4112.44|4110.81|4110.31|4112.98|4112.48|4109.83|4109.33|883
1761208800000|2025-10-23 08:40:00|4110.75|4110.25|4111.73|4111.23|4112.68|4112.18|4108.48|4107.98|985
1761209100000|2025-10-23 08:45:00|4111.71|4111.21|4116.99|4116.49|4116.99|4116.49|4109.21|4108.71|1071
1761209400000|2025-10-23 08:50:00|4116.95|4116.45|4114.43|4114.13|4119.03|4118.53|4113.56|4113.06|967
1761209700000|2025-10-23 08:55:00|4114.47|4114.17|4116.62|4116.32|4117.1|4116.6|4112.96|4112.46|899
1761210000000|2025-10-23 09:00:00|4116.54|4116.24|4114.7|4114.2|4118.8|4118.3|4113.67|4113.37|1018
1761210300000|2025-10-23 09:05:00|4114.84|4114.34|4116.78|4116.28|4121.42|4120.92|4113.49|4112.99|1211
1761210600000|2025-10-23 09:10:00|4116.76|4116.26|4118.95|4118.45|4119.03|4118.73|4111.74|4111.24|1171
1761210900000|2025-10-23 09:15:00|4118.91|4118.41|4123.58|4123.08|4123.78|4123.48|4118.68|4118.18|1230
1761211200000|2025-10-23 09:20:00|4123.63|4123.13|4119.59|4119.09|4123.94|4123.44|4118.03|4117.73|1291
1761211500000|2025-10-23 09:25:00|4119.65|4119.15|4122.38|4121.88|4122.6|4122.1|4117.66|4117.26|875
1761211800000|2025-10-23 09:30:00|4122.32|4121.82|4123.02|4122.52|4125.81|4125.31|4121.5|4121.06|1114
1761212100000|2025-10-23 09:35:00|4122.97|4122.47|4119.55|4119.25|4123.88|4123.38|4118.41|4117.91|1206
1761212400000|2025-10-23 09:40:00|4119.44|4119.14|4114.45|4113.95|4120.06|4119.76|4111.83|4111.33|1219
1761212700000|2025-10-23 09:45:00|4114.57|4114.07|4118.41|4118.11|4118.45|4118.15|4111.89|4111.41|1042
1761213000000|2025-10-23 09:50:00|4118.53|4118.23|4121.44|4120.94|4121.92|4121.62|4115.99|4115.52|976
1761213300000|2025-10-23 09:55:00|4121.47|4120.97|4124.47|4123.97|4125.21|4124.71|4121.03|4120.53|852
1761213600000|2025-10-23 10:00:00|4124.57|4124.07|4122.81|4122.31|4125.4|4124.9|4122.28|4121.85|923
1761213900000|2025-10-23 10:05:00|4122.9|4122.4|4120.38|4120.08|4123.67|4123.35|4118.65|4118.35|855
1761214200000|2025-10-23 10:10:00|4120.37|4120.07|4121.56|4121.06|4123.23|4122.93|4117.51|4117.01|739
1761214500000|2025-10-23 10:15:00|4121.44|4120.94|4119.11|4118.61|4122.55|4122.05|4116.34|4115.84|807
1761214800000|2025-10-23 10:20:00|4118.94|4118.44|4118.03|4117.53|4119.69|4119.19|4116.01|4115.56|771
1761215100000|2025-10-23 10:25:00|4117.94|4117.44|4110.4|4109.9|4120.71|4120.21|4109.17|4108.67|1320
1761215400000|2025-10-23 10:30:00|4110.43|4109.93|4113.54|4113.04|4115.34|4115.03|4106.91|4106.61|1666
1761215700000|2025-10-23 10:35:00|4113.49|4112.99|4116.31|4116.01|4119.68|4119.18|4113.42|4112.92|1318
1761216000000|2025-10-23 10:40:00|4116.33|4116.03|4110.74|4110.44|4117.99|4117.49|4110.68|4110.38|870
1761216300000|2025-10-23 10:45:00|4110.39|4110.09|4111.47|4110.97|4112.45|4111.95|4105.01|4104.51|1753
1761216600000|2025-10-23 10:50:00|4111.43|4110.93|4105.58|4105.08|4113.38|4112.88|4101.94|4101.44|1427
1761216900000|2025-10-23 10:55:00|4105.57|4105.07|4109.18|4108.88|4109.54|4109.24|4105.35|4104.85|1219
1761217200000|2025-10-23 11:00:00|4109.12|4108.82|4118.27|4117.77|4121.18|4120.88|4107.93|4107.56|1634
1761217500000|2025-10-23 11:05:00|4117.85|4117.55|4117.47|4117.17|4119.44|4119.05|4110.48|4110.18|1554
1761217800000|2025-10-23 11:10:00|4117.41|4117.11|4116.65|4116.15|4118.06|4117.56|4115.07|4114.57|895
1761218100000|2025-10-23 11:15:00|4116.76|4116.26|4115.33|4114.83|4118.4|4117.9|4113.53|4113.1|953
1761218400000|2025-10-23 11:20:00|4115.45|4114.95|4114.42|4113.92|4115.89|4115.39|4112.03|4111.53|991
1761218700000|2025-10-23 11:25:00|4114.65|4114.15|4113.65|4113.15|4116.22|4115.72|4111.93|4111.43|891
1761219000000|2025-10-23 11:30:00|4113.82|4113.32|4113.26|4112.76|4116.69|4116.39|4110.98|4110.48|1098
1761219300000|2025-10-23 11:35:00|4113.25|4112.75|4113.54|4113.04|4117.17|4116.67|4109.69|4109.19|1303
1761219600000|2025-10-23 11:40:00|4114.15|4113.65|4114.66|4114.16|4117.2|4116.7|4112.51|4112.01|913
1761219900000|2025-10-23 11:45:00|4114.55|4114.05|4115.4|4115.1|4118.05|4117.75|4113.26|4112.76|842
1761220200000|2025-10-23 11:50:00|4115.09|4114.59|4115.44|4114.94|4117.43|4117.05|4114.72|4114.33|786
1761220500000|2025-10-23 11:55:00|4115.63|4115.13|4110.05|4109.55|4116.08|4115.58|4108.13|4107.63|1186
1761220800000|2025-10-23 12:00:00|4109.43|4109.13|4114.14|4113.64|4116.16|4115.86|4109.43|4109.13|1052
1761221100000|2025-10-23 12:05:00|4114.09|4113.59|4112.89|4112.39|4114.95|4114.45|4110.15|4109.65|861
1761221400000|2025-10-23 12:10:00|4112.74|4112.24|4105.03|4104.73|4112.97|4112.47|4103.9|4103.4|1207
1761221700000|2025-10-23 12:15:00|4105.01|4104.71|4105.4|4104.9|4110.16|4109.66|4104.55|4104.22|1263
1761222000000|2025-10-23 12:20:00|4105.36|4104.86|4101.49|4100.99|4107.32|4106.82|4100.23|4099.77|1780
1761222300000|2025-10-23 12:25:00|4101.54|4101.04|4109.46|4108.96|4110.12|4109.62|4101.49|4100.99|1308
1761222600000|2025-10-23 12:30:00|4109.56|4109.06|4118.52|4118.02|4121.21|4120.71|4109.14|4108.64|1738
1761222900000|2025-10-23 12:35:00|4118.79|4118.29|4124.78|4124.48|4124.83|4124.53|4118.4|4118.01|1695
1761223200000|2025-10-23 12:40:00|4124.79|4124.49|4119.12|4118.62|4128.31|4127.89|4118.9|4118.4|1900
1761223500000|2025-10-23 12:45:00|4119.1|4118.6|4123.89|4123.59|4125.09|4124.79|4119.1|4118.6|1144
1761223800000|2025-10-23 12:50:00|4123.95|4123.65|4128.15|4127.65|4129.85|4129.37|4123.47|4122.97|1421
1761224100000|2025-10-23 12:55:00|4128.13|4127.63|4127.52|4127.02|4129.19|4128.69|4124.39|4124.01|1362
1761224400000|2025-10-23 13:00:00|4127.35|4127.05|4129.72|4129.22|4131.63|4131.33|4125.98|4125.48|2037
1761224700000|2025-10-23 13:05:00|4129.71|4129.21|4133.27|4132.97|4135.78|4135.48|4128.96|4128.46|2363
1761225000000|2025-10-23 13:10:00|4133.28|4132.98|4135.48|4135.18|4136.89|4136.39|4132.98|4132.59|1720
1761225300000|2025-10-23 13:15:00|4135.54|4135.24|4140.32|4139.82|4141.6|4141.3|4131.15|4130.8|2164
1761225600000|2025-10-23 13:20:00|4140.23|4139.73|4146.86|4146.36|4147.56|4147.06|4140.11|4139.61|2460
1761225900000|2025-10-23 13:25:00|4146.83|4146.33|4147.12|4146.62|4150.21|4149.89|4145.19|4144.69|2058
1761226200000|2025-10-23 13:30:00|4147.38|4147.08|4140.46|4139.96|4147.72|4147.42|4132.65|4132.18|2930
1761226500000|2025-10-23 13:35:00|4140.48|4139.98|4141.82|4141.32|4145.42|4145.12|4135.72|4135.42|2550
1761226800000|2025-10-23 13:40:00|4141.87|4141.37|4150.36|4149.86|4150.36|4149.86|4139.47|4139.03|2430
1761227100000|2025-10-23 13:45:00|4150.34|4149.84|4140.22|4139.72|4151.59|4151.09|4139.7|4139.35|2596
1761227400000|2025-10-23 13:50:00|4140.17|4139.67|4149.04|4148.54|4150.23|4149.93|4137.86|4137.56|2447
1761227700000|2025-10-23 13:55:00|4149.03|4148.53|4145.44|4144.94|4149.83|4149.33|4141.41|4141.11|1962
1761228000000|2025-10-23 14:00:00|4145.47|4144.97|4146.68|4146.18|4150.19|4149.89|4140.61|4140.31|1898
1761228300000|2025-10-23 14:05:00|4147.18|4146.68|4153.49|4152.99|4155.24|4154.74|4147.02|4146.59|2300
1761228600000|2025-10-23 14:10:00|4153.38|4152.88|4142.38|4141.88|4153.54|4153.04|4142.2|4141.77|2022
1761228900000|2025-10-23 14:15:00|4142.32|4141.82|4138.88|4138.38|4143.38|4142.88|4136.41|4135.91|2649
1761229200000|2025-10-23 14:20:00|4138.9|4138.4|4146.46|4145.96|4147.54|4147.13|4136.99|4136.52|2136
1761229500000|2025-10-23 14:25:00|4146.68|4146.18|4147.5|4147.2|4148.12|4147.62|4142.07|4141.77|1614
1761229800000|2025-10-23 14:30:00|4147.58|4147.28|4146.12|4145.62|4148.09|4147.59|4143.35|4142.85|1586
1761230100000|2025-10-23 14:35:00|4146.16|4145.66|4143.2|4142.7|4147.85|4147.35|4142.78|4142.32|1390
1761230400000|2025-10-23 14:40:00|4143.28|4142.78|4144.61|4144.11|4146.76|4146.46|4140.94|4140.44|1601
1761230700000|2025-10-23 14:45:00|4144.27|4143.97|4148.4|4148.1|4151.97|4151.47|4140.2|4139.7|1831
1761231000000|2025-10-23 14:50:00|4148.51|4148.21|4147.37|4146.87|4152.44|4151.94|4146.25|4145.75|1640
1761231300000|2025-10-23 14:55:00|4147.32|4146.82|4148.51|4148.01|4148.61|4148.11|4141.91|4141.41|1482
1761231600000|2025-10-23 15:00:00|4148.72|4148.22|4150.01|4149.51|4152.11|4151.65|4148.37|4147.87|1611
1761231900000|2025-10-23 15:05:00|4149.88|4149.38|4148.39|4147.89|4150.39|4150.09|4145.05|4144.55|1339
1761232200000|2025-10-23 15:10:00|4148.44|4147.94|4145.01|4144.51|4150.62|4150.12|4142.76|4142.26|1263
1761232500000|2025-10-23 15:15:00|4144.94|4144.44|4145.73|4145.23|4148.18|4147.72|4143.12|4142.63|1217
1761232800000|2025-10-23 15:20:00|4145.66|4145.16|4140.92|4140.62|4145.69|4145.19|4137.66|4137.16|1617
1761233100000|2025-10-23 15:25:00|4140.57|4140.27|4145.56|4145.06|4147.48|4147.17|4140.42|4139.92|1119
1761233400000|2025-10-23 15:30:00|4145.71|4145.21|4143.1|4142.6|4147.39|4146.89|4142.93|4142.43|870
1761233700000|2025-10-23 15:35:00|4143.21|4142.71|4141.71|4141.21|4143.97|4143.47|4139.14|4138.64|1268
1761234000000|2025-10-23 15:40:00|4141.38|4140.88|4143.34|4142.84|4143.38|4143.08|4140.85|4140.43|790
1761234300000|2025-10-23 15:45:00|4143.29|4142.79|4138.29|4137.79|4143.39|4142.89|4137.74|4137.24|1191
1761234600000|2025-10-23 15:50:00|4138.18|4137.68|4142.53|4142.03|4143.19|4142.79|4137.92|4137.42|1141
1761234900000|2025-10-23 15:55:00|4142.48|4141.98|4142.37|4141.87|4145.18|4144.79|4141.6|4141.1|1394
1761235200000|2025-10-23 16:00:00|4142.03|4141.73|4147.34|4146.84|4148.99|4148.49|4141.89|4141.43|1249
1761235500000|2025-10-23 16:05:00|4147.27|4146.77|4144.91|4144.41|4147.7|4147.4|4142.8|4142.5|954
1761235800000|2025-10-23 16:10:00|4145.12|4144.62|4144.23|4143.73|4146.3|4145.92|4143.42|4142.92|766
1761236100000|2025-10-23 16:15:00|4144.17|4143.67|4137.16|4136.86|4144.33|4143.83|4136.8|4136.3|1099
1761236400000|2025-10-23 16:20:00|4137.11|4136.81|4140.65|4140.15|4141.15|4140.65|4132.78|4132.38|1599
1761236700000|2025-10-23 16:25:00|4140.64|4140.14|4141.11|4140.61|4141.86|4141.43|4138.92|4138.42|990
1761237000000|2025-10-23 16:30:00|4141.09|4140.59|4143.73|4143.23|4143.91|4143.41|4139.92|4139.59|798
1761237300000|2025-10-23 16:35:00|4143.8|4143.3|4140.45|4140.15|4143.95|4143.65|4140.1|4139.6|876
1761237600000|2025-10-23 16:40:00|4140.36|4140.06|4129.05|4128.55|4140.68|4140.18|4127.7|4127.4|1431
1761237900000|2025-10-23 16:45:00|4129.1|4128.6|4129.7|4129.2|4133.2|4132.75|4125.86|4125.56|1596
1761238200000|2025-10-23 16:50:00|4129.76|4129.26|4132.65|4132.15|4133.4|4132.9|4128.31|4127.95|1131
1761238500000|2025-10-23 16:55:00|4132.67|4132.17|4133.36|4132.86|4135.11|4134.61|4131.87|4131.37|818
1761238800000|2025-10-23 17:00:00|4133.09|4132.59|4138.23|4137.73|4138.51|4138.01|4132.05|4131.75|1018
1761239100000|2025-10-23 17:05:00|4138.24|4137.74|4135.56|4135.06|4138.7|4138.3|4128.57|4128.07|1374
1761239400000|2025-10-23 17:10:00|4135.52|4135.02|4138.54|4138.24|4139.71|4139.21|4134.44|4133.94|990
1761239700000|2025-10-23 17:15:00|4138.59|4138.29|4135.51|4135.01|4138.66|4138.29|4134.95|4134.45|885
1761240000000|2025-10-23 17:20:00|4135.47|4134.97|4127.43|4127.13|4136.02|4135.52|4126.64|4126.14|1360
1761240300000|2025-10-23 17:25:00|4127.28|4126.98|4130.05|4129.55|4130.12|4129.79|4125.23|4124.78|1634
1761240600000|2025-10-23 17:30:00|4130.12|4129.62|4133.14|4132.84|4134.2|4133.85|4126.86|4126.36|1196
1761240900000|2025-10-23 17:35:00|4133.28|4132.98|4134.42|4133.92|4136.94|4136.44|4131.3|4130.8|1029
1761241200000|2025-10-23 17:40:00|4134.48|4133.98|4134.41|4134.11|4136|4135.5|4130.56|4130.06|1045
1761241500000|2025-10-23 17:45:00|4134.44|4134.14|4133.6|4133.1|4134.9|4134.4|4132.61|4132.31|682
1761241800000|2025-10-23 17:50:00|4133.55|4133.05|4137.31|4136.81|4137.54|4137.04|4133.13|4132.63|876
1761242100000|2025-10-23 17:55:00|4137.3|4136.8|4137.97|4137.47|4138.93|4138.43|4135.51|4135.01|742
1761242400000|2025-10-23 18:00:00|4137.98|4137.48|4138.72|4138.22|4140.34|4139.84|4137.87|4137.37|826
1761242700000|2025-10-23 18:05:00|4138.7|4138.2|4134.13|4133.63|4139|4138.5|4133.4|4132.9|843
1761243000000|2025-10-23 18:10:00|4134.16|4133.66|4140.87|4140.37|4141.65|4141.21|4134.05|4133.66|887
1761243300000|2025-10-23 18:15:00|4140.85|4140.35|4140.61|4140.11|4141.21|4140.71|4137.28|4136.98|903
1761243600000|2025-10-23 18:20:00|4140.69|4140.19|4140.97|4140.47|4141.65|4141.15|4139|4138.5|746
1761243900000|2025-10-23 18:25:00|4140.99|4140.49|4142.83|4142.33|4143.87|4143.37|4140.72|4140.22|772
1761244200000|2025-10-23 18:30:00|4142.73|4142.23|4139.45|4138.95|4143.21|4142.77|4138.46|4137.96|862
1761244500000|2025-10-23 18:35:00|4139.47|4138.97|4140.75|4140.25|4141.27|4140.77|4136.55|4136.05|741
1761244800000|2025-10-23 18:40:00|4140.59|4140.09|4139.89|4139.39|4141.14|4140.64|4137.47|4136.97|617
1761245100000|2025-10-23 18:45:00|4139.94|4139.44|4137.53|4137.03|4140.28|4139.78|4136.17|4135.67|664
1761245400000|2025-10-23 18:50:00|4137.71|4137.21|4135.93|4135.43|4137.72|4137.22|4133.74|4133.24|708
1761245700000|2025-10-23 18:55:00|4135.86|4135.36|4136.38|4135.88|4137.86|4137.36|4134.49|4134.19|825
1761246000000|2025-10-23 19:00:00|4136.46|4135.96|4137.52|4137.22|4138.66|4138.16|4134.03|4133.73|894
1761246300000|2025-10-23 19:05:00|4137.49|4137.19|4136.27|4135.77|4137.86|4137.48|4134.8|4134.3|786
1761246600000|2025-10-23 19:10:00|4136.37|4135.87|4135.63|4135.13|4137.24|4136.74|4134.23|4133.73|596
1761246900000|2025-10-23 19:15:00|4135.56|4135.06|4132.09|4131.59|4135.95|4135.45|4131.08|4130.78|688
1761247200000|2025-10-23 19:20:00|4132.07|4131.57|4129.47|4129.17|4132.88|4132.38|4126.05|4125.55|1052
1761247500000|2025-10-23 19:25:00|4129.66|4129.16|4129|4128.5|4132.39|4131.89|4128.84|4128.34|837
1761247800000|2025-10-23 19:30:00|4128.96|4128.46|4125.59|4125.09|4129.11|4128.61|4125.25|4124.75|1043
1761248100000|2025-10-23 19:35:00|4125.66|4125.16|4119.09|4118.59|4127.87|4127.37|4117.67|4117.31|1347
1761248400000|2025-10-23 19:40:00|4119.1|4118.6|4120.14|4119.84|4123.24|4122.74|4117.58|4117.08|1159
1761248700000|2025-10-23 19:45:00|4120.38|4119.88|4119.21|4118.71|4122.29|4121.79|4117.81|4117.31|920
1761249000000|2025-10-23 19:50:00|4119.27|4118.77|4120.18|4119.68|4122.21|4121.71|4117.71|4117.21|925
1761249300000|2025-10-23 19:55:00|4120.2|4119.7|4118.78|4118.28|4120.66|4120.16|4116.65|4116.15|981
1761249600000|2025-10-23 20:00:00|4118.81|4118.31|4115.84|4115.54|4119.86|4119.36|4113.32|4113.02|1172
1761249900000|2025-10-23 20:05:00|4115.85|4115.55|4114.9|4114.4|4119.37|4118.87|4114.69|4114.2|656
1761250200000|2025-10-23 20:10:00|4114.95|4114.45|4113.78|4113.28|4115.33|4114.84|4111.3|4110.8|1013
1761250500000|2025-10-23 20:15:00|4113.79|4113.29|4114.06|4113.56|4116.48|4115.98|4112.5|4112.05|756
1761250800000|2025-10-23 20:20:00|4114.03|4113.53|4111.52|4111.02|4115.33|4114.83|4107.78|4107.48|820
1761251100000|2025-10-23 20:25:00|4111.57|4111.07|4108.77|4108.27|4112.32|4111.82|4107.96|4107.46|586
1761251400000|2025-10-23 20:30:00|4108.79|4108.29|4113.64|4113.14|4114.18|4113.68|4107.66|4107.3|690
1761251700000|2025-10-23 20:35:00|4113.6|4113.1|4115.45|4114.95|4115.81|4115.31|4111.51|4111.21|421
1761252000000|2025-10-23 20:40:00|4115.59|4115.09|4115.5|4115|4118|4117.5|4115.2|4114.7|639
1761252300000|2025-10-23 20:45:00|4115.47|4114.97|4119.81|4119.31|4120.09|4119.59|4114.91|4114.41|529
1761252600000|2025-10-23 20:50:00|4119.8|4119.3|4121.85|4121.35|4123.91|4123.41|4119.8|4119.3|633
1761252900000|2025-10-23 20:55:00|4121.87|4121.37|4127.02|4126.52|4127.42|4127.05|4121.87|4121.37|617
1761256800000|2025-10-23 22:00:00|4130.95|4130.45|4126.92|4126.42|4133.65|4132.82|4122.28|4121.25|591
1761257100000|2025-10-23 22:05:00|4126.82|4126.32|4125.26|4124.76|4127.6|4127.1|4120.96|4119.47|516
1761257400000|2025-10-23 22:10:00|4125.29|4124.79|4127.36|4126.86|4129.57|4129.07|4125.29|4124.79|288
1761257700000|2025-10-23 22:15:00|4127.38|4126.88|4120.04|4119.54|4127.39|4126.89|4119.47|4118.97|368
1761258000000|2025-10-23 22:20:00|4120.47|4119.97|4121.3|4120.8|4122.88|4122.38|4117.74|4117.24|465
1761258300000|2025-10-23 22:25:00|4121.32|4120.82|4122.21|4121.71|4124.64|4124.14|4121.03|4120.53|375
1761258600000|2025-10-23 22:30:00|4122.24|4121.74|4120.6|4120.1|4122.75|4122.25|4120.26|4119.76|222
1761258900000|2025-10-23 22:35:00|4120.51|4120.01|4118.34|4117.84|4121.97|4121.48|4117.76|4117.26|235
1761259200000|2025-10-23 22:40:00|4118.53|4118.03|4112.24|4111.74|4120.5|4120|4112.06|4111.56|479
1761259500000|2025-10-23 22:45:00|4112.13|4111.63|4117.38|4116.88|4118.27|4117.77|4111.76|4111.26|610
1761259800000|2025-10-23 22:50:00|4117.47|4116.97|4118.56|4118.06|4118.6|4118.1|4116.26|4115.76|248
1761260100000|2025-10-23 22:55:00|4118.81|4118.31|4116.19|4115.69|4118.81|4118.31|4114.79|4114.29|273
1761260400000|2025-10-23 23:00:00|4116.34|4115.84|4118.81|4118.31|4119.85|4119.35|4116.34|4115.84|341
1761260700000|2025-10-23 23:05:00|4117.94|4117.44|4115.32|4114.82|4118.21|4117.71|4114.7|4114.2|314
1761261000000|2025-10-23 23:10:00|4115.36|4114.86|4116.04|4115.54|4117.3|4116.8|4113.87|4113.37|225
1761261300000|2025-10-23 23:15:00|4116.01|4115.51|4114.61|4114.11|4116.01|4115.51|4113.03|4112.58|274
1761261600000|2025-10-23 23:20:00|4114.57|4114.07|4112.05|4111.55|4114.7|4114.2|4111.14|4110.64|311
1761261900000|2025-10-23 23:25:00|4112.06|4111.56|4112.64|4112.14|4114.46|4113.96|4112.06|4111.56|322
1761262200000|2025-10-23 23:30:00|4112.67|4112.17|4108.62|4108.12|4112.67|4112.17|4106.14|4105.64|695
1761262500000|2025-10-23 23:35:00|4108.61|4108.11|4112.3|4111.8|4113.04|4112.54|4108.03|4107.53|463
1761262800000|2025-10-23 23:40:00|4112.4|4111.9|4117.73|4117.23|4117.8|4117.3|4112.4|4111.9|374
1761263100000|2025-10-23 23:45:00|4117.76|4117.26|4120.21|4119.71|4120.54|4120.04|4115.16|4114.66|689
1761263400000|2025-10-23 23:50:00|4120.2|4119.7|4120.77|4120.27|4123.48|4122.98|4117.58|4117.08|1030
1761263700000|2025-10-23 23:55:00|4120.79|4120.29|4121.97|4121.47|4122.45|4121.95|4118.45|4117.95|620
1761264000000|2025-10-24 00:00:00|4121.99|4121.49|4123.61|4123.11|4125.61|4125.31|4118.16|4117.66|881
1761264300000|2025-10-24 00:05:00|4123.6|4123.1|4130.53|4130.23|4130.56|4130.26|4122.69|4122.19|1116
1761264600000|2025-10-24 00:10:00|4130.51|4130.21|4128.83|4128.33|4132.46|4132.02|4127.63|4127.13|1082
1761264900000|2025-10-24 00:15:00|4128.89|4128.39|4128.23|4127.73|4131.4|4130.9|4126.65|4126.35|663
1761265200000|2025-10-24 00:20:00|4128.24|4127.74|4128.6|4128.1|4129.8|4129.3|4125.56|4125.06|628
1761265500000|2025-10-24 00:25:00|4128.63|4128.13|4133.36|4132.86|4133.59|4133.09|4127.36|4126.86|658
1761265800000|2025-10-24 00:30:00|4133.35|4132.85|4128.54|4128.04|4134.22|4133.72|4128.4|4127.9|645
1761266100000|2025-10-24 00:35:00|4128.55|4128.05|4129.02|4128.52|4130.4|4129.9|4126.53|4126.03|535
1761266400000|2025-10-24 00:40:00|4129.11|4128.61|4128.03|4127.53|4129.78|4129.3|4126.82|4126.32|415
1761266700000|2025-10-24 00:45:00|4128.08|4127.58|4128.04|4127.54|4130.9|4130.4|4127.22|4126.92|428
1761267000000|2025-10-24 00:50:00|4128.1|4127.6|4130.31|4129.81|4131.27|4130.77|4128.05|4127.55|485
1761267300000|2025-10-24 00:55:00|4130.58|4130.08|4133.08|4132.58|4133.59|4133.09|4129.44|4128.94|615
1761267600000|2025-10-24 01:00:00|4133.1|4132.6|4134.75|4134.45|4137.23|4136.73|4128.21|4127.91|1588
1761267900000|2025-10-24 01:05:00|4134.77|4134.47|4140.44|4139.94|4142.56|4142.06|4134.41|4134.11|1410
1761268200000|2025-10-24 01:10:00|4140.46|4139.96|4143.34|4142.84|4143.38|4142.88|4137.88|4137.58|1064
1761268500000|2025-10-24 01:15:00|4143.36|4142.86|4139.43|4138.93|4144.84|4144.34|4137.31|4136.81|1041
1761268800000|2025-10-24 01:20:00|4139.28|4138.78|4136.79|4136.29|4139.68|4139.18|4131.55|4131.25|1185
1761269100000|2025-10-24 01:25:00|4136.8|4136.3|4137.18|4136.68|4138.32|4137.82|4134.48|4134.09|755
1761269400000|2025-10-24 01:30:00|4136.67|4136.37|4133.56|4133.26|4137.78|4137.28|4131.69|4131.19|836
1761269700000|2025-10-24 01:35:00|4133.57|4133.27|4127.91|4127.41|4134.05|4133.55|4124.8|4124.3|1207
1761270000000|2025-10-24 01:40:00|4127.83|4127.33|4126.29|4125.79|4129.24|4128.74|4122.51|4122.01|1141
1761270300000|2025-10-24 01:45:00|4126.28|4125.78|4123.81|4123.31|4127.09|4126.59|4121.6|4121.1|859
1761270600000|2025-10-24 01:50:00|4123.86|4123.36|4116.39|4115.89|4124.24|4123.74|4112.67|4112.28|1517
1761270900000|2025-10-24 01:55:00|4116.44|4115.94|4119.43|4118.93|4119.62|4119.12|4112.71|4112.21|1210
1761271200000|2025-10-24 02:00:00|4119.41|4118.91|4118.55|4118.05|4119.49|4118.99|4114.84|4114.34|1057
1761271500000|2025-10-24 02:05:00|4118.54|4118.04|4116.02|4115.52|4118.7|4118.2|4111.92|4111.51|1060
1761271800000|2025-10-24 02:10:00|4116.05|4115.55|4114.99|4114.49|4118.06|4117.56|4112.36|4112.06|895
1761272100000|2025-10-24 02:15:00|4115.04|4114.54|4113.52|4113.02|4116.13|4115.83|4111.89|4111.59|914
1761272400000|2025-10-24 02:20:00|4113.54|4113.04|4112.79|4112.29|4117.37|4116.94|4111.2|4110.9|961
1761272700000|2025-10-24 02:25:00|4112.83|4112.33|4112.44|4111.94|4113.26|4112.76|4109.76|4109.46|703
1761273000000|2025-10-24 02:30:00|4112.35|4111.85|4116.12|4115.62|4117.87|4117.37|4111.66|4111.16|949
1761273300000|2025-10-24 02:35:00|4116.11|4115.61|4112.67|4112.17|4117.38|4116.88|4111.63|4111.32|671
1761273600000|2025-10-24 02:40:00|4112.65|4112.15|4114.68|4114.18|4115.56|4115.06|4111.21|4110.71|831
1761273900000|2025-10-24 02:45:00|4114.31|4114.01|4115.95|4115.45|4116.79|4116.49|4112.47|4111.97|652
1761274200000|2025-10-24 02:50:00|4115.57|4115.27|4113.65|4113.35|4116.77|4116.27|4110.06|4109.56|813
1761274500000|2025-10-24 02:55:00|4113.55|4113.25|4109.97|4109.47|4113.98|4113.58|4109.75|4109.25|804
1761274800000|2025-10-24 03:00:00|4110.04|4109.54|4110.06|4109.56|4111.13|4110.63|4108.19|4107.89|894
1761275100000|2025-10-24 03:05:00|4110.04|4109.74|4108.7|4108.4|4111.13|4110.63|4107.91|4107.61|775
1761275400000|2025-10-24 03:10:00|4108.68|4108.38|4118.24|4117.74|4118.24|4117.74|4108.55|4108.25|1016
1761275700000|2025-10-24 03:15:00|4118.25|4117.75|4112.18|4111.68|4120.3|4119.8|4111.85|4111.35|972
1761276000000|2025-10-24 03:20:00|4112.28|4111.78|4113.86|4113.36|4116.44|4116|4112.28|4111.78|688
1761276300000|2025-10-24 03:25:00|4113.91|4113.41|4117.35|4116.85|4117.7|4117.2|4113.61|4113.11|639
1761276600000|2025-10-24 03:30:00|4117.34|4116.84|4116.55|4116.05|4118.36|4117.86|4115.49|4114.99|596
1761276900000|2025-10-24 03:35:00|4116.58|4116.08|4115.82|4115.32|4117.24|4116.74|4114.28|4113.78|363
1761277200000|2025-10-24 03:40:00|4115.85|4115.35|4117.54|4117.04|4117.56|4117.06|4114.03|4113.53|367
1761277500000|2025-10-24 03:45:00|4117.5|4117|4119.91|4119.41|4120.91|4120.41|4116.44|4115.94|571
1761277800000|2025-10-24 03:50:00|4119.92|4119.42|4122.15|4121.65|4122.52|4122.02|4119.89|4119.39|625
1761278100000|2025-10-24 03:55:00|4122.12|4121.62|4122.46|4121.96|4123.99|4123.52|4121.25|4120.75|657
1761278400000|2025-10-24 04:00:00|4122.42|4121.92|4119.83|4119.33|4123.56|4123.06|4116.68|4116.18|750
1761278700000|2025-10-24 04:05:00|4119.84|4119.34|4117.67|4117.17|4119.89|4119.39|4115.98|4115.48|547
1761279000000|2025-10-24 04:10:00|4117.69|4117.19|4117.02|4116.52|4119.63|4119.33|4116.1|4115.6|434
1761279300000|2025-10-24 04:15:00|4117.03|4116.53|4112.75|4112.25|4117.2|4116.7|4112.05|4111.55|635
1761279600000|2025-10-24 04:20:00|4112.74|4112.24|4106.47|4106.17|4112.74|4112.24|4105.35|4105.05|1258
1761279900000|2025-10-24 04:25:00|4106.46|4106.16|4107.17|4106.67|4109.77|4109.27|4105.68|4105.29|996
1761280200000|2025-10-24 04:30:00|4107.39|4106.89|4105.11|4104.61|4107.92|4107.42|4103.62|4103.12|808
1761280500000|2025-10-24 04:35:00|4105.15|4104.65|4106.35|4105.85|4107.65|4107.15|4102.95|4102.45|779
1761280800000|2025-10-24 04:40:00|4106.31|4105.81|4107.07|4106.57|4107.5|4107|4103.97|4103.47|702
1761281100000|2025-10-24 04:45:00|4107.1|4106.6|4112.61|4112.11|4113.93|4113.43|4107|4106.5|1021
1761281400000|2025-10-24 04:50:00|4112.7|4112.2|4113.33|4112.83|4113.76|4113.45|4111.58|4111.08|517
1761281700000|2025-10-24 04:55:00|4113.41|4112.91|4111.81|4111.31|4113.68|4113.18|4110.81|4110.31|446
1761282000000|2025-10-24 05:00:00|4112.11|4111.61|4117.43|4116.93|4118.35|4117.94|4111.57|4111.07|738
1761282300000|2025-10-24 05:05:00|4117.34|4116.84|4115.25|4114.75|4118.38|4117.89|4114.93|4114.43|473
1761282600000|2025-10-24 05:10:00|4115.26|4114.76|4115.05|4114.55|4116.7|4116.2|4114|4113.5|584
1761282900000|2025-10-24 05:15:00|4114.94|4114.44|4116.91|4116.41|4118.13|4117.63|4114.94|4114.44|455
1761283200000|2025-10-24 05:20:00|4116.8|4116.3|4111.9|4111.4|4117.03|4116.53|4111.9|4111.4|565
1761283500000|2025-10-24 05:25:00|4111.96|4111.46|4113.22|4112.72|4114.1|4113.6|4110.87|4110.37|554
1761283800000|2025-10-24 05:30:00|4113.25|4112.75|4110.31|4109.81|4114.06|4113.56|4109.8|4109.3|714
1761284100000|2025-10-24 05:35:00|4110.24|4109.74|4107.12|4106.62|4111.19|4110.69|4106.28|4105.78|1090
1761284400000|2025-10-24 05:40:00|4106.94|4106.44|4108.95|4108.45|4110.25|4109.75|4105.13|4104.63|716
1761284700000|2025-10-24 05:45:00|4108.81|4108.31|4110.96|4110.46|4111.94|4111.64|4106.92|4106.42|691
1761285000000|2025-10-24 05:50:00|4110.88|4110.38|4113.64|4113.14|4114.05|4113.55|4110.52|4110.02|658
1761285300000|2025-10-24 05:55:00|4113.61|4113.11|4104.94|4104.44|4113.61|4113.11|4103.52|4103.02|777
1761285600000|2025-10-24 06:00:00|4105.02|4104.52|4095.97|4095.47|4105.5|4105|4093.65|4093.35|1365
1761285900000|2025-10-24 06:05:00|4095.92|4095.42|4090.05|4089.55|4097.96|4097.46|4085.93|4085.43|1586
1761286200000|2025-10-24 06:10:00|4090|4089.5|4083.66|4083.16|4091.14|4090.64|4082.09|4081.78|1637
1761286500000|2025-10-24 06:15:00|4083.69|4083.19|4089.11|4088.61|4089.12|4088.62|4082.61|4082.11|1613
1761286800000|2025-10-24 06:20:00|4089.08|4088.58|4085.93|4085.43|4089.69|4089.19|4081.89|4081.39|1538
1761287100000|2025-10-24 06:25:00|4085.95|4085.45|4089.87|4089.37|4091.69|4091.19|4082.29|4081.79|1518
1761287400000|2025-10-24 06:30:00|4089.89|4089.39|4088.25|4087.75|4091.37|4090.87|4083.87|4083.37|1245
1761287700000|2025-10-24 06:35:00|4088.22|4087.72|4095.4|4094.9|4095.4|4094.9|4087.81|4087.31|1152
1761288000000|2025-10-24 06:40:00|4095.43|4094.93|4093.62|4093.12|4096.71|4096.36|4090.98|4090.48|1155
1761288300000|2025-10-24 06:45:00|4093.61|4093.11|4094.43|4093.93|4095.32|4094.82|4093.29|4092.79|655
1761288600000|2025-10-24 06:50:00|4094.45|4093.95|4094.66|4094.16|4097.73|4097.23|4094.09|4093.59|796
1761288900000|2025-10-24 06:55:00|4094.51|4094.01|4092.64|4092.14|4095.33|4094.83|4090.9|4090.4|986
1761289200000|2025-10-24 07:00:00|4092.84|4092.34|4092.92|4092.42|4096|4095.5|4090.44|4089.94|1250
1761289500000|2025-10-24 07:05:00|4092.77|4092.27|4093.07|4092.57|4095.21|4094.71|4090.99|4090.49|879
1761289800000|2025-10-24 07:10:00|4093.04|4092.54|4094.99|4094.49|4096.43|4095.93|4090.97|4090.47|949
1761290100000|2025-10-24 07:15:00|4094.98|4094.48|4095.29|4094.79|4095.38|4094.88|4091.39|4090.89|759
1761290400000|2025-10-24 07:20:00|4095.35|4094.85|4089.46|4088.96|4095.55|4095.05|4089.46|4088.96|730
1761290700000|2025-10-24 07:25:00|4089.51|4089.01|4088.69|4088.19|4091.99|4091.49|4086.78|4086.28|1007
1761291000000|2025-10-24 07:30:00|4089.26|4088.96|4088.72|4088.22|4090.45|4089.95|4085.3|4085|983
1761291300000|2025-10-24 07:35:00|4088.73|4088.23|4088.48|4087.98|4089.17|4088.67|4082.51|4082.01|1357
1761291600000|2025-10-24 07:40:00|4088.27|4087.77|4087.14|4086.64|4091.68|4091.18|4084.83|4084.33|1140
1761291900000|2025-10-24 07:45:00|4087.07|4086.57|4084.19|4083.69|4088.39|4088.09|4082.77|4082.27|1121
1761292200000|2025-10-24 07:50:00|4083.89|4083.39|4072.58|4072.08|4084.96|4084.46|4072.5|4072|1620
1761292500000|2025-10-24 07:55:00|4073.41|4072.91|4074.97|4074.47|4076.51|4076.01|4069.71|4069.22|1841
1761292800000|2025-10-24 08:00:00|4074.76|4074.26|4066.06|4065.56|4078.32|4077.82|4065.28|4064.81|1814
1761293100000|2025-10-24 08:05:00|4066.03|4065.53|4065.62|4065.12|4070|4069.5|4063.51|4063.01|1939
1761293400000|2025-10-24 08:10:00|4065.54|4065.04|4054.45|4053.95|4066.02|4065.52|4052.05|4051.55|2386
1761293700000|2025-10-24 08:15:00|4054.46|4053.96|4055.61|4055.11|4058.27|4057.77|4048.73|4048.23|1997
1761294000000|2025-10-24 08:20:00|4055.59|4055.09|4049.85|4049.35|4057.34|4056.84|4049.17|4048.87|1597
1761294300000|2025-10-24 08:25:00|4049.91|4049.41|4054.13|4053.63|4056.14|4055.64|4047.66|4047.16|1801
1761294600000|2025-10-24 08:30:00|4053.97|4053.47|4057.27|4056.77|4058.28|4057.78|4050.39|4049.89|1633
1761294900000|2025-10-24 08:35:00|4057.19|4056.69|4059.29|4058.79|4064.56|4064.06|4055.98|4055.48|1605
1761295200000|2025-10-24 08:40:00|4059.32|4058.82|4056.94|4056.44|4059.37|4058.87|4050.89|4050.59|1331
1761295500000|2025-10-24 08:45:00|4057.26|4056.76|4065.68|4065.18|4068.05|4067.63|4056.23|4055.93|1527
1761295800000|2025-10-24 08:50:00|4065.66|4065.16|4063.81|4063.31|4069.77|4069.27|4063.09|4062.73|1299
1761296100000|2025-10-24 08:55:00|4063.73|4063.23|4065.29|4064.79|4066.79|4066.49|4062.38|4062.08|1094
1761296400000|2025-10-24 09:00:00|4065.09|4064.59|4069.03|4068.53|4069.12|4068.62|4062.53|4062.03|979
1761296700000|2025-10-24 09:05:00|4068.96|4068.46|4072.24|4071.74|4072.71|4072.21|4066.65|4066.35|1454
1761297000000|2025-10-24 09:10:00|4072.25|4071.75|4071.59|4071.29|4072.83|4072.33|4069.35|4068.85|1092
1761297300000|2025-10-24 09:15:00|4071.67|4071.37|4071.12|4070.62|4072.78|4072.38|4069.78|4069.31|902
1761297600000|2025-10-24 09:20:00|4071.13|4070.63|4069.51|4069.21|4073.83|4073.41|4069.37|4069.07|735
1761297900000|2025-10-24 09:25:00|4069.6|4069.3|4069.93|4069.43|4071.68|4071.38|4069.2|4068.7|954
1761298200000|2025-10-24 09:30:00|4069.95|4069.45|4070.32|4070.02|4074.07|4073.57|4068.26|4067.76|1153
1761298500000|2025-10-24 09:35:00|4070.23|4069.93|4066.32|4065.82|4072.68|4072.18|4065.63|4065.33|1305
1761298800000|2025-10-24 09:40:00|4066.28|4065.78|4069.7|4069.2|4070.74|4070.41|4065.66|4065.16|1076
1761299100000|2025-10-24 09:45:00|4069.69|4069.19|4070.81|4070.31|4072.49|4072.02|4069.48|4068.98|608
1761299400000|2025-10-24 09:50:00|4070.79|4070.29|4058.54|4058.04|4071|4070.61|4057.54|4057.04|1758
1761299700000|2025-10-24 09:55:00|4058.56|4058.06|4061.29|4060.79|4061.73|4061.24|4054.82|4054.32|1537
1761300000000|2025-10-24 10:00:00|4061.31|4060.81|4070.08|4069.78|4071.18|4070.68|4059.7|4059.2|1524
1761300300000|2025-10-24 10:05:00|4070.14|4069.64|4066.75|4066.25|4070.29|4069.95|4065.14|4064.64|1264
1761300600000|2025-10-24 10:10:00|4066.76|4066.26|4067.44|4066.94|4067.97|4067.47|4065.78|4065.28|700
1761300900000|2025-10-24 10:15:00|4067.48|4066.98|4066.15|4065.65|4068.07|4067.6|4066.08|4065.58|406
1761301200000|2025-10-24 10:20:00|4066.13|4065.63|4065.1|4064.6|4066.31|4065.85|4063.64|4063.14|695
1761301500000|2025-10-24 10:25:00|4065|4064.7|4059.51|4059.21|4065.09|4064.7|4058.58|4058.28|876
1761301800000|2025-10-24 10:30:00|4059.48|4059.18|4057.59|4057.09|4063.45|4062.95|4055.26|4054.96|1202
1761302100000|2025-10-24 10:35:00|4057.41|4056.91|4058.96|4058.46|4062.47|4061.99|4054.89|4054.39|1216
1761302400000|2025-10-24 10:40:00|4058.99|4058.49|4058.56|4058.06|4061.86|4061.56|4058.28|4057.78|633
1761302700000|2025-10-24 10:45:00|4058.52|4058.02|4059.36|4058.86|4060.68|4060.18|4056.91|4056.41|872
1761303000000|2025-10-24 10:50:00|4059.11|4058.61|4057.76|4057.26|4059.11|4058.76|4056.26|4055.76|616
1761303300000|2025-10-24 10:55:00|4058.05|4057.75|4054.97|4054.47|4058.8|4058.3|4053.55|4053.25|1046
1761303600000|2025-10-24 11:00:00|4054.94|4054.44|4046.93|4046.43|4057.61|4057.11|4044.61|4044.31|2081
1761303900000|2025-10-24 11:05:00|4046.97|4046.47|4060.13|4059.63|4061.23|4060.73|4045.69|4045.19|1912
1761304200000|2025-10-24 11:10:00|4060.11|4059.61|4059.04|4058.54|4062.14|4061.74|4056.85|4056.52|1513
1761304500000|2025-10-24 11:15:00|4059.06|4058.56|4059.12|4058.62|4061.65|4061.15|4057.72|4057.38|1117
1761304800000|2025-10-24 11:20:00|4059.15|4058.65|4056.28|4055.78|4059.46|4058.96|4055.97|4055.47|944
1761305100000|2025-10-24 11:25:00|4056.26|4055.76|4057.33|4056.83|4059.11|4058.73|4055.04|4054.54|1010
1761305400000|2025-10-24 11:30:00|4057.28|4056.78|4060.54|4060.04|4060.69|4060.19|4055.37|4055.07|896
1761305700000|2025-10-24 11:35:00|4060.53|4060.03|4056.08|4055.58|4060.53|4060.03|4055.18|4054.68|846
1761306000000|2025-10-24 11:40:00|4055.98|4055.48|4059.05|4058.55|4059.15|4058.65|4055.2|4054.7|781
1761306300000|2025-10-24 11:45:00|4059.03|4058.53|4066.07|4065.57|4066.08|4065.58|4057.97|4057.49|1226
1761306600000|2025-10-24 11:50:00|4065.75|4065.25|4060.43|4059.93|4065.93|4065.58|4060.41|4059.91|1226
1761306900000|2025-10-24 11:55:00|4060.56|4060.06|4061.95|4061.45|4062.26|4061.76|4059.12|4058.62|1083
1761307200000|2025-10-24 12:00:00|4061.96|4061.46|4063.95|4063.45|4065.22|4064.72|4060.77|4060.29|1228
1761307500000|2025-10-24 12:05:00|4064.05|4063.55|4064.7|4064.4|4065.46|4065.16|4060.11|4059.7|1208
1761307800000|2025-10-24 12:10:00|4064.73|4064.43|4062.4|4061.9|4065.16|4064.73|4061.79|4061.29|941
1761308100000|2025-10-24 12:15:00|4062.58|4062.08|4062.98|4062.48|4064.79|4064.49|4061.51|4061.01|904
1761308400000|2025-10-24 12:20:00|4062.88|4062.38|4063.02|4062.72|4064.04|4063.74|4060.82|4060.52|1237
1761308700000|2025-10-24 12:25:00|4062.89|4062.59|4062.64|4060.82|4063.34|4063.04|4060.06|4059.6|984
1761309000000|2025-10-24 12:30:00|4062.62|4060.81|4090.5|4090|4095.94|4093.17|4061.61|4060.16|3067
1761309300000|2025-10-24 12:35:00|4090.41|4089.91|4080.78|4080.28|4091.82|4091.32|4076.46|4075.96|2625
1761309600000|2025-10-24 12:40:00|4080.31|4079.81|4083.68|4083.18|4086.59|4086.09|4076.97|4076.47|2331
1761309900000|2025-10-24 12:45:00|4083.55|4083.05|4075.67|4075.37|4084.94|4084.44|4074.74|4074.24|2008
1761310200000|2025-10-24 12:50:00|4075.63|4075.33|4081.98|4081.48|4083.95|4083.45|4074.68|4074.38|1924
1761310500000|2025-10-24 12:55:00|4081.93|4081.43|4082.32|4081.82|4082.51|4082.01|4076.94|4076.45|1585
1761310800000|2025-10-24 13:00:00|4082.4|4081.9|4089.23|4088.73|4091.45|4090.95|4079.42|4078.94|2583
1761311100000|2025-10-24 13:05:00|4089.3|4088.8|4111.05|4110.55|4112.86|4112.36|4089.11|4088.61|3150
1761311400000|2025-10-24 13:10:00|4110.95|4110.45|4112.21|4111.71|4115.77|4115.47|4105.78|4105.28|2549
1761311700000|2025-10-24 13:15:00|4112.16|4111.66|4119.1|4118.6|4121.98|4121.48|4109.66|4109.16|2767
1761312000000|2025-10-24 13:20:00|4119.05|4118.55|4115.13|4114.63|4122.74|4122.12|4114.21|4113.71|2381
1761312300000|2025-10-24 13:25:00|4115.05|4114.55|4114.4|4113.9|4119.17|4118.87|4112.31|4111.94|1931
1761312600000|2025-10-24 13:30:00|4114.21|4113.71|4117.97|4117.47|4120.6|4120.12|4110.37|4110.02|2498
1761312900000|2025-10-24 13:35:00|4117.85|4117.35|4113.09|4112.59|4119.62|4119.32|4111.85|4111.44|2327
1761313200000|2025-10-24 13:40:00|4112.96|4112.46|4107.55|4105.02|4113.02|4112.52|4098.74|4098.44|2704
1761313500000|2025-10-24 13:45:00|4104.99|4100.78|4106.02|4105.52|4109.53|4109.06|4098.27|4097.77|2509
1761313800000|2025-10-24 13:50:00|4106.01|4105.51|4109.1|4108.6|4109.23|4108.73|4098.67|4098.28|2296
1761314100000|2025-10-24 13:55:00|4109.15|4108.65|4108.5|4103.97|4110.2|4109.7|4101.95|4101.45|1856
1761314400000|2025-10-24 14:00:00|4108.27|4104.52|4107.97|4107.47|4110.41|4109.23|4102.46|4101.88|1884
1761314700000|2025-10-24 14:05:00|4108.07|4107.57|4115.1|4114.6|4118.42|4117.92|4106.71|4106.41|2269
1761315000000|2025-10-24 14:10:00|4115.17|4114.67|4132.71|4132.41|4135.56|4135.06|4114.36|4113.86|2993
1761315300000|2025-10-24 14:15:00|4131.77|4131.47|4127.09|4126.59|4134.99|4134.65|4124.59|4124.09|2722
1761315600000|2025-10-24 14:20:00|4127.21|4126.71|4126.47|4125.97|4131.56|4131.06|4123.69|4123.19|2240
1761315900000|2025-10-24 14:25:00|4126.41|4125.91|4124.19|4123.69|4127|4126.7|4120.04|4119.54|2042
1761316200000|2025-10-24 14:30:00|4124.2|4123.7|4126.89|4126.59|4128.72|4128.22|4122.69|4122.19|1881
1761316500000|2025-10-24 14:35:00|4126.91|4126.61|4127.08|4126.58|4128.73|4128.41|4121.69|4121.39|1617
1761316800000|2025-10-24 14:40:00|4127.06|4126.56|4129.75|4129.25|4132.02|4131.52|4126.42|4125.99|1821
1761317100000|2025-10-24 14:45:00|4129.8|4129.3|4123.1|4122.6|4131.71|4131.21|4121.08|4120.58|1885
1761317400000|2025-10-24 14:50:00|4123.16|4122.66|4119.88|4119.38|4124.36|4123.97|4112.67|4112.17|1891
1761317700000|2025-10-24 14:55:00|4119.89|4119.39|4117.91|4117.41|4122.43|4121.93|4116.07|4115.77|1878
1761318000000|2025-10-24 15:00:00|4117.85|4117.35|4120.1|4119.8|4120.75|4120.25|4115.26|4114.96|1513
1761318300000|2025-10-24 15:05:00|4120.31|4120.01|4121.04|4120.54|4123.33|4123.03|4116.88|4116.58|1626
1761318600000|2025-10-24 15:10:00|4120.91|4120.41|4119.11|4118.81|4123.49|4123.19|4118.94|4118.64|1484
1761318900000|2025-10-24 15:15:00|4119.14|4118.84|4119.17|4118.67|4120.3|4119.93|4113.47|4113.17|1747
1761319200000|2025-10-24 15:20:00|4119.11|4118.61|4127.3|4127|4129.28|4128.78|4118.8|4118.3|1818
1761319500000|2025-10-24 15:25:00|4127.36|4126.86|4125.82|4125.32|4128.58|4128.08|4124.82|4124.32|1261
1761319800000|2025-10-24 15:30:00|4125.92|4125.42|4127.5|4127|4129.57|4129.07|4125.42|4124.92|1302
1761320100000|2025-10-24 15:35:00|4127.42|4126.92|4129.53|4129.03|4130.12|4129.62|4123.79|4123.3|1196
1761320400000|2025-10-24 15:40:00|4129.59|4129.09|4127.23|4126.73|4130.72|4130.22|4124.97|4124.67|1283
1761320700000|2025-10-24 15:45:00|4127.4|4126.9|4126.27|4125.77|4129.33|4129.03|4120.87|4120.55|1791
1761321000000|2025-10-24 15:50:00|4126.29|4125.79|4129.15|4128.65|4132.36|4131.93|4125.14|4124.64|1558
1761321300000|2025-10-24 15:55:00|4129.13|4128.63|4130.54|4130.04|4131.79|4131.42|4127.16|4126.66|1276
1761321600000|2025-10-24 16:00:00|4130.88|4130.58|4129.22|4128.72|4132.19|4131.89|4127.47|4127.06|1343
1761321900000|2025-10-24 16:05:00|4129.28|4128.78|4133.01|4132.51|4136.99|4136.62|4128.56|4128.06|1553
1761322200000|2025-10-24 16:10:00|4133|4132.5|4133.3|4132.8|4134.89|4134.39|4130|4129.59|1515
1761322500000|2025-10-24 16:15:00|4133.24|4132.74|4131.68|4131.38|4134.39|4133.89|4130.25|4129.75|1182
1761322800000|2025-10-24 16:20:00|4131.6|4131.3|4134.88|4134.38|4136.06|4135.76|4131.52|4131.22|1283
1761323100000|2025-10-24 16:25:00|4134.81|4134.31|4136.91|4136.41|4138.91|4138.41|4134.08|4133.58|1276
1761323400000|2025-10-24 16:30:00|4136.93|4136.43|4133.6|4133.1|4137.5|4137.03|4133.17|4132.76|1052
1761323700000|2025-10-24 16:35:00|4133.31|4133.01|4127.35|4126.85|4135.9|4135.4|4127.35|4126.85|1287
1761324000000|2025-10-24 16:40:00|4127.37|4126.87|4131.13|4130.63|4131.27|4130.77|4121.81|4121.51|1675
1761324300000|2025-10-24 16:45:00|4131.11|4130.61|4131.22|4130.72|4132.07|4131.57|4129.11|4128.81|1110
1761324600000|2025-10-24 16:50:00|4131.26|4130.76|4130.7|4130.2|4133.61|4133.11|4130.14|4129.64|744
1761324900000|2025-10-24 16:55:00|4130.8|4130.3|4129.66|4129.16|4130.83|4130.33|4126.3|4125.8|1028
1761325200000|2025-10-24 17:00:00|4129.7|4129.2|4131.43|4130.93|4134.71|4134.21|4129.7|4129.2|1016
1761325500000|2025-10-24 17:05:00|4131.45|4130.95|4128.93|4128.43|4132.48|4131.98|4128.03|4127.53|875
1761325800000|2025-10-24 17:10:00|4128.76|4128.26|4126.37|4125.87|4130.64|4130.14|4126.3|4125.87|953
1761326100000|2025-10-24 17:15:00|4126.46|4125.96|4123.23|4122.73|4127.51|4127.01|4122.93|4122.43|1239
1761326400000|2025-10-24 17:20:00|4123.27|4122.77|4123.19|4122.69|4125.78|4125.28|4121.06|4120.56|1258
1761326700000|2025-10-24 17:25:00|4122.95|4122.45|4121.22|4120.72|4125.44|4124.94|4120.49|4120.19|1412
1761327000000|2025-10-24 17:30:00|4121.49|4120.99|4120.78|4120.48|4124.26|4123.96|4117.46|4116.96|1229
1761327300000|2025-10-24 17:35:00|4120.81|4120.51|4118.53|4118.03|4122.25|4121.75|4118.31|4117.89|1062
1761327600000|2025-10-24 17:40:00|4118.5|4118|4112.21|4111.71|4119.44|4118.94|4111.6|4111.14|1484
1761327900000|2025-10-24 17:45:00|4112.24|4111.74|4115.19|4114.69|4117.27|4116.77|4111.84|4111.34|1096
1761328200000|2025-10-24 17:50:00|4115.18|4114.68|4109.79|4109.29|4116.47|4115.97|4108.5|4108.2|1337
1761328500000|2025-10-24 17:55:00|4109.82|4109.32|4107.98|4107.48|4112.53|4112.03|4105.85|4105.55|1453
1761328800000|2025-10-24 18:00:00|4108.01|4107.51|4106.29|4105.79|4110.04|4109.54|4103.38|4102.88|1506
1761329100000|2025-10-24 18:05:00|4106.06|4105.56|4107.35|4106.85|4107.72|4107.22|4103.61|4103.11|1184
1761329400000|2025-10-24 18:10:00|4107.45|4106.95|4104.78|4104.28|4108.06|4107.56|4101.92|4101.42|1067
1761329700000|2025-10-24 18:15:00|4105.11|4104.61|4109.1|4108.6|4109.26|4108.96|4102.96|4102.46|847
1761330000000|2025-10-24 18:20:00|4109.68|4109.38|4108.56|4108.06|4111.35|4110.85|4107.6|4107.1|1065
1761330300000|2025-10-24 18:25:00|4108.6|4108.1|4106.23|4105.93|4110.45|4109.95|4102.29|4101.99|1254
1761330600000|2025-10-24 18:30:00|4106.19|4105.89|4111.44|4110.94|4111.94|4111.51|4104.28|4103.78|981
1761330900000|2025-10-24 18:35:00|4111.45|4110.95|4111.44|4110.94|4114.14|4113.64|4108.14|4107.8|1285
1761331200000|2025-10-24 18:40:00|4111.38|4110.88|4107.52|4107.02|4111.4|4110.9|4104.48|4103.98|1076
1761331500000|2025-10-24 18:45:00|4107.47|4106.97|4109.94|4109.44|4109.94|4109.44|4105.5|4105.2|803
1761331800000|2025-10-24 18:50:00|4109.96|4109.46|4109|4108.5|4111.27|4110.79|4107.21|4106.76|1083
1761332100000|2025-10-24 18:55:00|4108.92|4108.42|4110.31|4109.81|4111.95|4111.45|4108.01|4107.51|954
1761332400000|2025-10-24 19:00:00|4110.35|4109.85|4116.05|4115.55|4116.45|4115.95|4109.92|4109.42|980
1761332700000|2025-10-24 19:05:00|4115.99|4115.49|4117.37|4116.87|4117.74|4117.24|4115.28|4114.78|913
1761333000000|2025-10-24 19:10:00|4117.32|4116.82|4114.94|4114.44|4117.37|4116.87|4112.63|4112.29|653
1761333300000|2025-10-24 19:15:00|4114.91|4114.61|4114.25|4113.75|4115.8|4115.47|4113.45|4113.1|633
1761333600000|2025-10-24 19:20:00|4114.03|4113.53|4115.04|4114.54|4115.33|4114.91|4111.03|4110.71|752
1761333900000|2025-10-24 19:25:00|4114.91|4114.41|4113.28|4112.98|4117.38|4116.96|4113.28|4112.91|834
1761334200000|2025-10-24 19:30:00|4113.3|4113|4112.17|4111.67|4113.58|4113.22|4109.72|4109.42|845
1761334500000|2025-10-24 19:35:00|4112.24|4111.74|4111.69|4111.19|4114.1|4113.66|4110.62|4110.31|599
1761334800000|2025-10-24 19:40:00|4111.72|4111.42|4109.47|4108.97|4112.16|4111.74|4108.88|4108.58|681
1761335100000|2025-10-24 19:45:00|4109.49|4108.99|4104.42|4103.92|4109.72|4109.22|4103.59|4103.09|1359
1761335400000|2025-10-24 19:50:00|4104.35|4103.85|4105.18|4104.88|4106.46|4105.96|4102.49|4102.07|1114
1761335700000|2025-10-24 19:55:00|4105.32|4105.02|4104.51|4104.01|4107.81|4107.35|4102.54|4102.24|1184
1761336000000|2025-10-24 20:00:00|4104.57|4104.07|4101.97|4101.47|4104.59|4104.09|4100.91|4100.41|623
1761336300000|2025-10-24 20:05:00|4102.02|4101.52|4101.85|4101.35|4103.71|4103.21|4101.34|4100.84|382
1761336600000|2025-10-24 20:10:00|4101.88|4101.38|4100.55|4100.05|4102.96|4102.46|4096.89|4096.39|665
1761336900000|2025-10-24 20:15:00|4100.51|4100.01|4101.05|4100.55|4102.79|4102.29|4100.21|4099.71|369
1761337200000|2025-10-24 20:20:00|4101.08|4100.58|4100.49|4099.99|4101.85|4101.35|4099.39|4098.89|290
1761337500000|2025-10-24 20:25:00|4100.42|4099.92|4100.54|4100.04|4100.76|4100.26|4098.33|4097.83|269
1761337800000|2025-10-24 20:30:00|4100.45|4099.95|4102.67|4102.17|4105.07|4104.57|4100.27|4099.77|398
1761338100000|2025-10-24 20:35:00|4102.65|4102.15|4107.07|4106.57|4107.24|4106.74|4102.44|4101.94|356
1761338400000|2025-10-24 20:40:00|4107.02|4106.52|4109.28|4108.78|4110.17|4109.67|4106.43|4105.93|476
1761338700000|2025-10-24 20:45:00|4109.15|4108.65|4112.05|4111.55|4112.36|4111.86|4107.44|4106.94|402
1761339000000|2025-10-24 20:50:00|4112.11|4111.61|4113.12|4112.62|4114.21|4113.71|4112.11|4111.61|413
1761339300000|2025-10-24 20:55:00|4113.15|4112.65|4111.75|4111.25|4114.14|4113.64|4110.8|4110.3|653
1761516300000|2025-10-26 22:05:00|4080.05|4079.55|4089.68|4089.18|4092.7|4092.04|4074.14|4073.64|1545
1761516600000|2025-10-26 22:10:00|4089.73|4089.23|4105.46|4104.96|4108.85|4107.72|4089.62|4089.12|1827
1761516900000|2025-10-26 22:15:00|4105.31|4104.81|4105.91|4105.41|4109.56|4109.06|4100.96|4100.46|1225
1761517200000|2025-10-26 22:20:00|4105.94|4105.44|4102.11|4101.61|4105.97|4105.47|4101.21|4100.71|887
1761517500000|2025-10-26 22:25:00|4102.13|4101.63|4092.37|4091.87|4102.89|4102.39|4091.62|4091.12|1214
1761517800000|2025-10-26 22:30:00|4092.36|4091.86|4098.89|4098.39|4100.47|4099.97|4090.26|4089.76|1074
1761518100000|2025-10-26 22:35:00|4098.82|4098.32|4094.85|4094.35|4101.21|4100.71|4093.69|4093.19|595
1761518400000|2025-10-26 22:40:00|4094.8|4094.3|4080.88|4080.38|4097.29|4096.69|4080.69|4080.19|984
1761518700000|2025-10-26 22:45:00|4080.78|4080.28|4078.41|4077.91|4084.74|4084.24|4071.57|4071.07|1581
1761519000000|2025-10-26 22:50:00|4078.48|4077.98|4076.09|4075.59|4080.89|4080.39|4073.07|4072.57|855
1761519300000|2025-10-26 22:55:00|4076.12|4075.62|4081.93|4081.43|4085.39|4084.89|4076.12|4075.62|909
1761519600000|2025-10-26 23:00:00|4082.14|4081.64|4083.29|4082.79|4089.04|4088.54|4079.16|4078.82|1050
1761519900000|2025-10-26 23:05:00|4083.24|4082.74|4085.5|4085|4088.36|4087.86|4080.89|4080.17|774
1761520200000|2025-10-26 23:10:00|4085.51|4085.01|4082.99|4082.49|4086.13|4085.63|4082.43|4081.93|636
1761520500000|2025-10-26 23:15:00|4083.02|4082.52|4083.59|4083.09|4086.91|4086.41|4082.15|4081.85|516
1761520800000|2025-10-26 23:20:00|4083.5|4083|4080.55|4080.05|4085.1|4084.6|4078.48|4077.98|502
1761521100000|2025-10-26 23:25:00|4080.65|4080.15|4075.24|4074.74|4081.8|4081.3|4073.45|4072.95|833
1761521400000|2025-10-26 23:30:00|4075.19|4074.69|4079.68|4079.18|4080.96|4080.46|4074.19|4073.69|921
1761521700000|2025-10-26 23:35:00|4079.69|4079.19|4070.45|4069.95|4080|4079.5|4067.6|4066.5|1192
1761522000000|2025-10-26 23:40:00|4070.82|4070.32|4067.68|4067.18|4072.84|4072.34|4064.29|4063.99|1214
1761522300000|2025-10-26 23:45:00|4067.65|4067.15|4065.24|4064.74|4070.61|4070.11|4061.9|4061.4|1190
1761522600000|2025-10-26 23:50:00|4065.23|4064.73|4070.51|4070.01|4071.74|4071.24|4064.64|4064.14|1091
1761522900000|2025-10-26 23:55:00|4070.65|4070.15|4064.7|4064.2|4070.9|4070.4|4062.46|4061.96|1089
1761523200000|2025-10-27 00:00:00|4064.74|4064.24|4064.79|4064.29|4068.25|4067.75|4058.5|4057.94|1537
1761523500000|2025-10-27 00:05:00|4064.78|4064.28|4071.83|4071.33|4073.15|4072.65|4062.63|4062.13|1165
1761523800000|2025-10-27 00:10:00|4071.86|4071.36|4069.65|4069.15|4072.97|4072.47|4068.32|4067.82|830
1761524100000|2025-10-27 00:15:00|4069.72|4069.22|4064.58|4064.08|4072.12|4071.62|4064.54|4064.04|895
1761524400000|2025-10-27 00:20:00|4064.51|4064.01|4065.69|4065.19|4068.47|4067.97|4062.75|4062.25|987
1761524700000|2025-10-27 00:25:00|4065.72|4065.22|4068.35|4067.85|4068.77|4068.27|4063.62|4063.12|768
1761525000000|2025-10-27 00:30:00|4068|4067.5|4077.28|4076.78|4077.53|4077.03|4068|4067.5|1065
1761525300000|2025-10-27 00:35:00|4077.39|4076.89|4075.67|4075.17|4077.39|4076.89|4074.24|4073.74|858
1761525600000|2025-10-27 00:40:00|4075.71|4075.21|4075.57|4075.07|4077.09|4076.59|4072.07|4071.57|868
1761525900000|2025-10-27 00:45:00|4075.55|4075.05|4077.55|4077.05|4079.37|4078.87|4074.76|4074.26|918
1761526200000|2025-10-27 00:50:00|4077.74|4077.24|4077.83|4077.33|4079.85|4079.35|4076.25|4075.75|870
1761526500000|2025-10-27 00:55:00|4077.78|4077.28|4081.88|4081.38|4084.74|4084.24|4076.48|4075.98|1023
1761526800000|2025-10-27 01:00:00|4081.92|4081.42|4082.09|4081.59|4084.91|4084.41|4075.4|4074.9|2014
1761527100000|2025-10-27 01:05:00|4082.04|4081.54|4094.49|4093.99|4096.54|4096.18|4080.82|4080.32|2024
1761527400000|2025-10-27 01:10:00|4094.53|4094.03|4090.81|4090.31|4096.31|4095.81|4089.64|4089.2|1551
1761527700000|2025-10-27 01:15:00|4090.77|4090.27|4091.11|4090.61|4094.7|4094.4|4089.13|4088.63|1428
1761528000000|2025-10-27 01:20:00|4091.03|4090.53|4093.92|4093.42|4094.41|4093.91|4090.55|4090.05|920
1761528300000|2025-10-27 01:25:00|4093.99|4093.49|4093.62|4093.12|4098.1|4097.8|4092.74|4092.24|1213
1761528600000|2025-10-27 01:30:00|4093.65|4093.15|4088.18|4087.68|4094.06|4093.56|4085.2|4084.7|1524
1761528900000|2025-10-27 01:35:00|4088.17|4087.67|4087.32|4086.82|4090.1|4089.6|4081.48|4080.98|1721
1761529200000|2025-10-27 01:40:00|4087.33|4086.83|4088.27|4087.77|4088.27|4087.77|4081.97|4081.47|1121
1761529500000|2025-10-27 01:45:00|4088.37|4087.87|4087.02|4086.52|4091.14|4090.64|4085.95|4085.49|1159
1761529800000|2025-10-27 01:50:00|4086.91|4086.41|4084.43|4083.93|4086.98|4086.48|4083.04|4082.58|1091
1761530100000|2025-10-27 01:55:00|4084.41|4083.91|4081.91|4081.41|4087.01|4086.51|4081.56|4081.06|944
1761530400000|2025-10-27 02:00:00|4081.84|4081.34|4076.57|4076.07|4082.61|4082.11|4076.05|4075.55|1337
1761530700000|2025-10-27 02:05:00|4076.47|4075.97|4075.44|4074.94|4078.66|4078.16|4071.7|4071.25|1305
1761531000000|2025-10-27 02:10:00|4075.43|4074.93|4079.17|4078.67|4079.4|4079.1|4072.52|4072.02|889
1761531300000|2025-10-27 02:15:00|4079.09|4078.59|4075.61|4075.31|4081.84|4081.34|4074.85|4074.35|983
1761531600000|2025-10-27 02:20:00|4075.65|4075.35|4072.22|4071.92|4076.42|4075.96|4071.86|4071.48|972
1761531900000|2025-10-27 02:25:00|4072.21|4071.91|4073.53|4073.23|4074.65|4074.15|4071.7|4071.32|684
1761532200000|2025-10-27 02:30:00|4073.5|4073.2|4074.38|4073.88|4075.34|4074.84|4072.51|4072.01|931
1761532500000|2025-10-27 02:35:00|4074.36|4073.86|4077.07|4076.57|4077.25|4076.75|4073.35|4072.85|940
1761532800000|2025-10-27 02:40:00|4077.03|4076.53|4078.47|4077.97|4079.88|4079.38|4076.1|4075.8|1133
1761533100000|2025-10-27 02:45:00|4078.48|4077.98|4072.16|4071.86|4078.48|4077.98|4071.27|4070.91|1027
1761533400000|2025-10-27 02:50:00|4072.14|4071.84|4074.46|4073.96|4076.79|4076.35|4071.78|4071.28|758
1761533700000|2025-10-27 02:55:00|4074.36|4073.86|4072.07|4071.57|4074.84|4074.34|4070.54|4070.24|769
1761534000000|2025-10-27 03:00:00|4072.05|4071.55|4070.14|4069.64|4072.35|4071.85|4065.53|4065.03|1227
1761534300000|2025-10-27 03:05:00|4070.12|4069.62|4075.14|4074.64|4075.84|4075.34|4070.12|4069.62|924
1761534600000|2025-10-27 03:10:00|4075.13|4074.63|4075.76|4075.26|4077.02|4076.54|4074.38|4073.88|775
1761534900000|2025-10-27 03:15:00|4075.84|4075.34|4074.23|4073.73|4075.84|4075.34|4070.44|4069.94|881
1761535200000|2025-10-27 03:20:00|4074.28|4073.78|4076.54|4076.04|4077.6|4077.25|4073.95|4073.45|798
1761535500000|2025-10-27 03:25:00|4076.59|4076.09|4077.6|4077.1|4079.74|4079.44|4076.02|4075.52|773
1761535800000|2025-10-27 03:30:00|4077.62|4077.12|4075.94|4075.44|4078.25|4077.75|4075.38|4074.88|470
1761536100000|2025-10-27 03:35:00|4075.96|4075.46|4080.33|4079.83|4081.16|4080.66|4075.53|4075.03|706
1761536400000|2025-10-27 03:40:00|4080.25|4079.75|4080.87|4080.37|4082.44|4081.94|4079.57|4079.07|804
1761536700000|2025-10-27 03:45:00|4080.77|4080.27|4079.71|4079.21|4080.95|4080.45|4078.75|4078.25|529
1761537000000|2025-10-27 03:50:00|4079.75|4079.25|4073.71|4073.21|4079.91|4079.41|4073.7|4073.2|708
1761537300000|2025-10-27 03:55:00|4073.44|4073.14|4069.79|4069.29|4073.85|4073.35|4068.99|4068.59|927
1761537600000|2025-10-27 04:00:00|4069.71|4069.21|4061.92|4061.42|4069.75|4069.25|4061.34|4060.84|1328
1761537900000|2025-10-27 04:05:00|4061.89|4061.39|4056.8|4056.5|4062.03|4061.53|4053.87|4053.37|1535
1761538200000|2025-10-27 04:10:00|4056.86|4056.56|4058.14|4057.64|4058.98|4058.48|4055.59|4055.09|953
1761538500000|2025-10-27 04:15:00|4058.22|4057.72|4060.62|4060.12|4061.1|4060.6|4054.59|4054.19|1252
1761538800000|2025-10-27 04:20:00|4060.61|4060.11|4063.64|4063.14|4063.85|4063.35|4060.27|4059.77|882
1761539100000|2025-10-27 04:25:00|4063.58|4063.08|4062.77|4062.27|4065.69|4065.19|4062.46|4062.09|901
1761539400000|2025-10-27 04:30:00|4062.82|4062.32|4064.25|4063.75|4065.21|4064.71|4058.97|4058.47|933
1761539700000|2025-10-27 04:35:00|4064.3|4063.8|4060.45|4059.95|4065.08|4064.58|4060.45|4059.95|897
1761540000000|2025-10-27 04:40:00|4060.44|4059.94|4061|4060.5|4061.55|4061.05|4058.18|4057.88|894
1761540300000|2025-10-27 04:45:00|4060.99|4060.49|4065.11|4064.61|4065.55|4065.05|4060.35|4059.85|900
1761540600000|2025-10-27 04:50:00|4065.08|4064.58|4068.85|4068.35|4070.37|4069.87|4062.19|4061.69|1014
1761540900000|2025-10-27 04:55:00|4068.75|4068.45|4069.21|4068.91|4072.03|4071.73|4067.75|4067.29|870
1761541200000|2025-10-27 05:00:00|4069.26|4068.96|4072.55|4072.05|4073.63|4073.13|4069.08|4068.68|764
1761541500000|2025-10-27 05:05:00|4072.72|4072.42|4072.25|4071.75|4072.97|4072.47|4069.97|4069.47|749
1761541800000|2025-10-27 05:10:00|4072.22|4071.72|4073.77|4073.27|4075.56|4075.06|4071.45|4070.95|578
1761542100000|2025-10-27 05:15:00|4073.7|4073.2|4074.35|4073.85|4075.64|4075.14|4073.27|4072.77|506
1761542400000|2025-10-27 05:20:00|4074.34|4073.84|4079.81|4079.31|4081.27|4080.77|4074.08|4073.58|772
1761542700000|2025-10-27 05:25:00|4079.88|4079.38|4081.97|4081.47|4085.14|4084.64|4078.91|4078.52|1013
1761543000000|2025-10-27 05:30:00|4081.95|4081.45|4083.25|4082.75|4084.29|4083.79|4080.07|4079.57|1312
1761543300000|2025-10-27 05:35:00|4083.18|4082.68|4078.94|4078.64|4083.79|4083.29|4078.87|4078.37|879
1761543600000|2025-10-27 05:40:00|4079|4078.7|4080.28|4079.78|4081.16|4080.71|4078.17|4077.67|963
1761543900000|2025-10-27 05:45:00|4080.35|4079.85|4082.04|4081.74|4083|4082.5|4078.58|4078.08|903
1761544200000|2025-10-27 05:50:00|4082.01|4081.71|4082.22|4081.72|4084.39|4083.89|4081.34|4080.84|899
1761544500000|2025-10-27 05:55:00|4082.02|4081.69|4079.81|4079.31|4082.35|4081.86|4076.64|4076.14|1121
1761544800000|2025-10-27 06:00:00|4079.78|4079.28|4078.15|4077.85|4084.16|4083.66|4078.15|4077.85|1297
1761545100000|2025-10-27 06:05:00|4078.36|4078.06|4081.26|4080.76|4085.11|4084.61|4077.77|4077.47|1206
1761545400000|2025-10-27 06:10:00|4081.24|4080.74|4080.24|4079.74|4082.52|4082.02|4078.72|4078.22|858
1761545700000|2025-10-27 06:15:00|4080.27|4079.77|4082.18|4081.68|4082.88|4082.38|4079.32|4078.82|948
1761546000000|2025-10-27 06:20:00|4082.2|4081.7|4083.4|4082.9|4083.63|4083.13|4078.5|4078|827
1761546300000|2025-10-27 06:25:00|4083.45|4082.95|4082.35|4081.85|4084.5|4084|4081.16|4080.66|998
1761546600000|2025-10-27 06:30:00|4082.37|4081.87|4082.55|4082.05|4083.13|4082.66|4079.22|4078.72|803
1761546900000|2025-10-27 06:35:00|4082.8|4082.3|4083.53|4083.03|4084.07|4083.57|4081.98|4081.48|622
1761547200000|2025-10-27 06:40:00|4083.54|4083.04|4080.5|4080|4083.99|4083.49|4080.18|4079.68|683
1761547500000|2025-10-27 06:45:00|4080.49|4079.99|4081.47|4080.97|4083.21|4082.86|4078.72|4078.35|973
1761547800000|2025-10-27 06:50:00|4081.36|4080.86|4077.77|4077.27|4082.12|4081.7|4077.69|4077.21|872
1761548100000|2025-10-27 06:55:00|4077.82|4077.32|4078.52|4078.02|4079.07|4078.58|4073.88|4073.38|1341
1761548400000|2025-10-27 07:00:00|4078.58|4078.08|4074.95|4074.45|4080.46|4079.96|4074.73|4074.23|1110
1761548700000|2025-10-27 07:05:00|4074.9|4074.4|4073.72|4073.42|4077.09|4076.59|4073.53|4073.23|1120
1761549000000|2025-10-27 07:10:00|4073.73|4073.43|4071.7|4071.2|4074.69|4074.19|4069.99|4069.49|1254
1761549300000|2025-10-27 07:15:00|4071.59|4071.09|4073.48|4072.98|4074.78|4074.45|4070.99|4070.49|931
1761549600000|2025-10-27 07:20:00|4073.38|4072.88|4069.68|4069.18|4073.76|4073.28|4066.95|4066.6|1312
1761549900000|2025-10-27 07:25:00|4069.69|4069.19|4068.77|4068.27|4069.72|4069.22|4066.23|4065.73|778
1761550200000|2025-10-27 07:30:00|4068.83|4068.33|4070.38|4069.88|4071.95|4071.45|4068.75|4068.25|807
1761550500000|2025-10-27 07:35:00|4070.31|4069.81|4068.87|4068.37|4072.02|4071.52|4068.87|4068.37|736
1761550800000|2025-10-27 07:40:00|4068.88|4068.38|4071.12|4070.62|4071.12|4070.62|4067.1|4066.6|820
1761551100000|2025-10-27 07:45:00|4071.1|4070.6|4069.03|4068.53|4071.44|4070.94|4068.22|4067.72|666
1761551400000|2025-10-27 07:50:00|4069.06|4068.56|4067.8|4067.3|4069.86|4069.36|4066.72|4066.22|626
1761551700000|2025-10-27 07:55:00|4067.46|4067.16|4069.02|4068.52|4069.3|4068.8|4064.31|4063.81|1302
1761552000000|2025-10-27 08:00:00|4069.04|4068.54|4065.4|4065.1|4069.04|4068.54|4064.33|4063.83|1309
1761552300000|2025-10-27 08:05:00|4065.41|4065.11|4066.39|4065.89|4067.81|4067.31|4063.81|4063.51|1148
1761552600000|2025-10-27 08:10:00|4066.42|4065.92|4066.87|4066.57|4067.37|4067.01|4064|4063.7|1190
1761552900000|2025-10-27 08:15:00|4066.82|4066.52|4066.46|4065.96|4070.95|4070.46|4065.62|4065.12|1536
1761553200000|2025-10-27 08:20:00|4066.47|4065.97|4058.72|4058.22|4067.21|4066.71|4057.85|4057.47|1604
1761553500000|2025-10-27 08:25:00|4058.73|4058.23|4058.64|4058.14|4060.23|4059.73|4056.5|4056.1|1412
1761553800000|2025-10-27 08:30:00|4058.65|4058.15|4061|4060.5|4062.62|4062.32|4058.36|4057.86|1391
1761554100000|2025-10-27 08:35:00|4060.98|4060.48|4062.11|4061.81|4062.84|4062.54|4058.75|4058.25|1253
1761554400000|2025-10-27 08:40:00|4062.07|4061.77|4059.44|4058.94|4062.07|4061.77|4058.76|4058.39|849
1761554700000|2025-10-27 08:45:00|4059.37|4058.87|4058.16|4057.66|4061.98|4061.65|4055.27|4054.91|1102
1761555000000|2025-10-27 08:50:00|4058.12|4057.62|4041.04|4040.54|4058.12|4057.62|4039.33|4039.03|2015
1761555300000|2025-10-27 08:55:00|4041.19|4040.69|4043.46|4042.96|4044.98|4044.48|4025.11|4023.53|3190
1761555600000|2025-10-27 09:00:00|4043.41|4042.91|4045.53|4045.03|4050.55|4050.05|4040.84|4040.34|2361
1761555900000|2025-10-27 09:05:00|4045.51|4045.01|4036.23|4035.73|4049.83|4049.53|4036.18|4035.68|1867
1761556200000|2025-10-27 09:10:00|4036.31|4035.81|4036.47|4035.97|4040.01|4039.51|4030.21|4029.71|2267
1761556500000|2025-10-27 09:15:00|4036.39|4035.89|4038.73|4038.23|4043.07|4042.77|4033.78|4033.28|1920
1761556800000|2025-10-27 09:20:00|4038.68|4038.18|4042.38|4041.88|4042.81|4042.31|4037.12|4036.62|1445
1761557100000|2025-10-27 09:25:00|4042.4|4041.9|4037.88|4037.38|4042.91|4042.41|4035.95|4035.52|1283
1761557400000|2025-10-27 09:30:00|4037.28|4036.78|4040.08|4039.58|4041.27|4040.97|4037.17|4036.67|1265
1761557700000|2025-10-27 09:35:00|4040.15|4039.65|4046.12|4045.62|4049.85|4049.43|4039.51|4039.01|1736
1761558000000|2025-10-27 09:40:00|4046.08|4045.58|4043.29|4042.79|4046.1|4045.6|4037.83|4037.53|1446
1761558300000|2025-10-27 09:45:00|4043.22|4042.72|4046.37|4045.87|4047.83|4047.33|4041.84|4041.34|1431
1761558600000|2025-10-27 09:50:00|4046.04|4045.54|4040.66|4040.16|4048.42|4047.92|4039.42|4038.92|1399
1761558900000|2025-10-27 09:55:00|4040.43|4039.93|4040.18|4039.68|4042.63|4042.13|4039.34|4038.97|1047
1761559200000|2025-10-27 10:00:00|4040.23|4039.73|4044.43|4043.93|4044.52|4044.02|4038.04|4037.56|1242
1761559500000|2025-10-27 10:05:00|4044.41|4043.91|4046.2|4045.7|4048.31|4047.81|4040.82|4040.32|1220
1761559800000|2025-10-27 10:10:00|4046.19|4045.69|4044.06|4043.56|4048.1|4047.6|4040.16|4039.86|1427
1761560100000|2025-10-27 10:15:00|4044.01|4043.51|4043.78|4043.28|4044.93|4044.63|4041.15|4040.65|923
1761560400000|2025-10-27 10:20:00|4043.72|4043.22|4041.85|4041.35|4045.43|4044.93|4041.42|4040.92|989
1761560700000|2025-10-27 10:25:00|4041.8|4041.3|4036.58|4036.08|4043.79|4043.37|4035.14|4034.84|1501
1761561000000|2025-10-27 10:30:00|4036.56|4036.06|4035.38|4034.88|4037.74|4037.42|4029.11|4028.81|2082
1761561300000|2025-10-27 10:35:00|4035.35|4034.85|4043.19|4042.89|4046.06|4045.56|4035.35|4034.85|1361
1761561600000|2025-10-27 10:40:00|4043.16|4042.86|4042.04|4041.54|4044.32|4044.02|4039.89|4039.39|987
1761561900000|2025-10-27 10:45:00|4042.34|4041.84|4041.1|4040.6|4042.86|4042.38|4039.54|4039.04|817
1761562200000|2025-10-27 10:50:00|4041.05|4040.55|4038.95|4038.45|4041.05|4040.55|4037.88|4037.38|890
1761562500000|2025-10-27 10:55:00|4038.56|4038.26|4037.68|4037.18|4039.31|4038.81|4035.83|4035.33|1056
1761562800000|2025-10-27 11:00:00|4037.81|4037.31|4036.48|4036.18|4041.71|4041.21|4034.55|4034.25|1262
1761563100000|2025-10-27 11:05:00|4036.43|4036.13|4035.36|4034.86|4039.01|4038.69|4029.84|4029.47|1730
1761563400000|2025-10-27 11:10:00|4035.33|4034.83|4030.81|4030.31|4035.38|4034.88|4023.1|4022.8|2171
1761563700000|2025-10-27 11:15:00|4030.74|4030.24|4032.29|4031.79|4033.3|4032.8|4028.97|4028.47|1213
1761564000000|2025-10-27 11:20:00|4032.25|4031.75|4028.92|4028.62|4032.72|4032.22|4028.25|4027.75|1203
1761564300000|2025-10-27 11:25:00|4028.87|4028.57|4030.68|4030.18|4032.24|4031.74|4028.48|4027.98|1009
1761564600000|2025-10-27 11:30:00|4030.64|4030.14|4027.23|4026.93|4031.5|4031|4025.73|4025.23|1081
1761564900000|2025-10-27 11:35:00|4027.2|4026.9|4016.62|4016.12|4028.86|4028.56|4015.64|4015.14|2113
1761565200000|2025-10-27 11:40:00|4016.88|4016.38|4020.68|4020.18|4024.07|4023.57|4016.12|4015.62|1928
1761565500000|2025-10-27 11:45:00|4020.65|4020.15|4024.85|4024.35|4032.36|4032.05|4019.49|4018.99|2059
1761565800000|2025-10-27 11:50:00|4024.68|4024.18|4025.71|4025.21|4026.83|4026.33|4022.52|4022.02|1241
1761566100000|2025-10-27 11:55:00|4025.25|4024.75|4024.05|4023.55|4026.51|4026.01|4022.66|4022.36|1151
1761566400000|2025-10-27 12:00:00|4024.07|4023.57|4032.72|4032.22|4038.2|4037.7|4022.42|4021.92|2145
1761566700000|2025-10-27 12:05:00|4032.65|4032.15|4032.13|4031.63|4033.95|4033.54|4029.47|4028.97|1466
1761567000000|2025-10-27 12:10:00|4032.14|4031.64|4032.6|4032.1|4036|4035.5|4028.67|4028.17|1562
1761567300000|2025-10-27 12:15:00|4032.68|4032.18|4034.87|4034.37|4036.62|4036.12|4032.17|4031.67|1462
1761567600000|2025-10-27 12:20:00|4034.86|4034.36|4040.7|4040.2|4040.94|4040.44|4033.54|4033.09|1712
1761567900000|2025-10-27 12:25:00|4040.74|4040.24|4035.2|4034.7|4042.25|4041.75|4034.76|4034.26|1648
1761568200000|2025-10-27 12:30:00|4035.13|4034.63|4032.92|4032.42|4035.17|4034.67|4030.53|4030.03|1438
1761568500000|2025-10-27 12:35:00|4033.32|4032.82|4033.89|4033.39|4035.41|4034.91|4032.1|4031.6|1247
1761568800000|2025-10-27 12:40:00|4033.88|4033.38|4034.97|4034.47|4038.24|4037.94|4033.64|4033.14|1288
1761569100000|2025-10-27 12:45:00|4035.25|4034.95|4045.4|4044.9|4045.4|4044.9|4034.93|4034.45|1529
1761569400000|2025-10-27 12:50:00|4045.34|4044.84|4041.11|4040.61|4046.74|4046.44|4038.52|4038.02|1578
1761569700000|2025-10-27 12:55:00|4041.01|4040.51|4046.04|4045.74|4046.18|4045.74|4040.46|4039.96|1293
1761570000000|2025-10-27 13:00:00|4046.07|4045.77|4047.53|4047.03|4050.66|4050.36|4046.07|4045.77|2031
1761570300000|2025-10-27 13:05:00|4047.46|4046.96|4041.03|4040.53|4047.52|4047.02|4040.57|4040.12|1675
1761570600000|2025-10-27 13:10:00|4040.92|4040.42|4039.75|4039.25|4043.6|4043.1|4038.9|4038.4|1357
1761570900000|2025-10-27 13:15:00|4039.78|4039.28|4038.38|4037.88|4041.19|4040.75|4036.75|4036.25|1268
1761571200000|2025-10-27 13:20:00|4038.37|4037.87|4039.78|4039.28|4044.05|4043.55|4038.29|4037.79|1312
1761571500000|2025-10-27 13:25:00|4039.71|4039.21|4034.25|4033.75|4040.66|4040.16|4031.63|4031.13|1820
1761571800000|2025-10-27 13:30:00|4034.03|4033.53|4032.61|4032.11|4039.6|4039.1|4021.05|4020.75|3128
1761572100000|2025-10-27 13:35:00|4032.64|4032.14|4033.22|4032.92|4039.1|4038.6|4030.94|4030.64|2198
1761572400000|2025-10-27 13:40:00|4033.2|4032.9|4025.84|4025.34|4034.01|4033.51|4018.52|4018.02|2679
1761572700000|2025-10-27 13:45:00|4025.94|4025.44|4018.54|4018.04|4027.66|4027.16|4013.39|4012.89|2831
1761573000000|2025-10-27 13:50:00|4019.16|4018.66|4018.8|4018.3|4026.41|4026.11|4018.27|4017.77|2394
1761573300000|2025-10-27 13:55:00|4018.71|4018.21|4022.4|4022.1|4023.22|4022.72|4016.51|4016.1|2380
1761573600000|2025-10-27 14:00:00|4022.37|4022.07|4010.7|4010.4|4023.79|4023.29|4007.26|4006.96|2898
1761573900000|2025-10-27 14:05:00|4010.75|4010.45|4006.66|4006.16|4018.28|4017.78|4000.24|3999.74|3208
1761574200000|2025-10-27 14:10:00|4006.76|4006.26|4005.25|4004.75|4009.58|4009.08|4003.87|4003.37|2690
1761574500000|2025-10-27 14:15:00|4005.2|4004.7|3993.47|3992.97|4007.37|4007.07|3988.46|3987.96|3351
1761574800000|2025-10-27 14:20:00|3992.85|3992.35|3992.35|3992.05|3996.13|3995.83|3986.19|3985.89|3007
1761575100000|2025-10-27 14:25:00|3992.49|3992.19|3999.27|3998.77|4005.02|4004.52|3988.13|3987.83|2987
1761575400000|2025-10-27 14:30:00|3999.48|3998.98|3995.82|3995.32|4000.67|4000.17|3991.37|3990.87|2586
1761575700000|2025-10-27 14:35:00|3995.78|3995.28|3986.99|3986.49|3996.11|3995.61|3983.2|3982.9|2841
1761576000000|2025-10-27 14:40:00|3986.97|3986.47|3994.84|3994.54|3999.25|3998.95|3986.95|3986.45|2661
1761576300000|2025-10-27 14:45:00|3994.68|3994.38|3994.81|3994.31|3999.67|3999.17|3991.83|3991.33|2137
1761576600000|2025-10-27 14:50:00|3995.01|3994.51|3988.81|3988.51|3997.46|3997.16|3985.7|3985.2|2133
1761576900000|2025-10-27 14:55:00|3988.74|3988.44|3988.26|3987.76|3989.18|3988.68|3984.02|3983.72|2207
1761577200000|2025-10-27 15:00:00|3988.3|3987.8|3980.49|3979.99|3988.55|3988.05|3976.69|3976.19|2996
1761577500000|2025-10-27 15:05:00|3980.88|3980.58|3974.86|3974.36|3982.29|3981.79|3971.66|3971.16|2996
1761577800000|2025-10-27 15:10:00|3974.9|3974.4|3979.02|3978.52|3980.91|3980.41|3971.56|3971.06|2603
1761578100000|2025-10-27 15:15:00|3979.33|3978.83|3981.57|3981.27|3985.01|3984.51|3975.81|3975.31|2297
1761578400000|2025-10-27 15:20:00|3981.58|3981.28|3981.29|3980.99|3985.13|3984.63|3978.4|3978.1|2236
1761578700000|2025-10-27 15:25:00|3981.39|3981.09|3987.35|3986.85|3988.69|3988.19|3978.93|3978.63|2112
1761579000000|2025-10-27 15:30:00|3987.38|3986.88|3988.7|3988.4|3994.01|3993.51|3985.56|3985.21|2347
1761579300000|2025-10-27 15:35:00|3988.73|3988.43|3987.29|3986.79|3990.97|3990.56|3986.55|3986.05|1881
1761579600000|2025-10-27 15:40:00|3987.48|3986.98|3982|3981.5|3989.05|3988.55|3979.39|3978.89|1963
1761579900000|2025-10-27 15:45:00|3981.88|3981.38|3984.05|3983.55|3986.21|3985.71|3981.58|3981.08|1720
1761580200000|2025-10-27 15:50:00|3984.1|3983.6|3988.02|3987.52|3990.8|3990.5|3983.42|3982.92|1626
1761580500000|2025-10-27 15:55:00|3988.09|3987.59|3990.22|3989.92|3990.65|3990.17|3985.86|3985.36|1485
1761580800000|2025-10-27 16:00:00|3990.21|3989.91|3989.54|3989.04|3993.38|3992.91|3986.74|3986.24|1649
1761581100000|2025-10-27 16:05:00|3989.52|3989.02|3989.17|3988.87|3992.06|3991.56|3986.61|3986.11|1359
1761581400000|2025-10-27 16:10:00|3989.26|3988.96|3993.69|3993.19|3995.44|3994.94|3988.68|3988.18|1540
1761581700000|2025-10-27 16:15:00|3993.74|3993.24|3995.39|3994.89|3998.39|3998.06|3992.95|3992.45|1681
1761582000000|2025-10-27 16:20:00|3995.41|3994.91|3992.94|3992.44|3996.56|3996.06|3991.47|3990.97|1429
1761582300000|2025-10-27 16:25:00|3992.93|3992.43|3987.31|3986.81|3993.3|3992.8|3987.31|3986.81|1250
1761582600000|2025-10-27 16:30:00|3987.24|3986.74|3989.83|3989.33|3991.53|3991.03|3984.22|3983.92|1617
1761582900000|2025-10-27 16:35:00|3989.84|3989.34|3993.56|3993.06|3994.35|3993.85|3989.13|3988.63|1206
1761583200000|2025-10-27 16:40:00|3993.48|3992.98|3993.5|3993.2|3995.72|3995.22|3992.41|3992.11|1176
1761583500000|2025-10-27 16:45:00|3993.57|3993.27|3994.28|3993.78|3996.77|3996.27|3992.57|3992.13|1084
1761583800000|2025-10-27 16:50:00|3994.25|3993.75|3994.31|3993.81|3996.05|3995.55|3991.92|3991.42|1120
1761584100000|2025-10-27 16:55:00|3994.28|3993.78|3999.43|3998.93|4000.81|4000.47|3994.1|3993.6|1527
1761584400000|2025-10-27 17:00:00|3999.74|3999.44|4002.41|4001.91|4004.55|4004.05|3999.51|3999.11|1529
1761584700000|2025-10-27 17:05:00|4002.47|4001.97|3998.81|3998.31|4004.51|4004.01|3997.52|3997.02|1539
1761585000000|2025-10-27 17:10:00|3998.83|3998.33|3999.08|3998.58|4000.88|4000.38|3997.9|3997.4|930
1761585300000|2025-10-27 17:15:00|3999.13|3998.63|3993.43|3992.93|3999.32|3998.82|3992.23|3991.93|1387
1761585600000|2025-10-27 17:20:00|3993.21|3992.71|3997.7|3997.2|3997.9|3997.6|3990.99|3990.49|1424
1761585900000|2025-10-27 17:25:00|3997.58|3997.08|4005.68|4005.18|4006.66|4006.36|3997.18|3996.68|1887
1761586200000|2025-10-27 17:30:00|4005.71|4005.21|4004.77|4004.27|4007.27|4006.77|4001.54|4001.24|1453
1761586500000|2025-10-27 17:35:00|4004.7|4004.2|4001.64|4001.14|4005.59|4005.09|3999.23|3998.73|1167
1761586800000|2025-10-27 17:40:00|4001.53|4001.03|4002.8|4002.3|4004.48|4003.98|4001.34|4000.84|878
1761587100000|2025-10-27 17:45:00|4002.75|4002.25|4007.16|4006.66|4008.39|4007.89|4002.75|4002.25|1144
1761587400000|2025-10-27 17:50:00|4007.2|4006.7|4006.75|4006.25|4007.33|4006.83|4004.56|4004.06|850
1761587700000|2025-10-27 17:55:00|4006.73|4006.23|4006.55|4006.05|4009.36|4008.86|4005.2|4004.7|1040
1761588000000|2025-10-27 18:00:00|4006.43|4005.93|4006.69|4006.19|4008.12|4007.62|4002.77|4002.27|931
1761588300000|2025-10-27 18:05:00|4006.6|4006.1|4008.91|4008.41|4010.63|4010.13|4006.34|4005.84|1140
1761588600000|2025-10-27 18:10:00|4008.96|4008.46|4009.95|4009.45|4010.12|4009.78|4005.29|4004.79|984
1761588900000|2025-10-27 18:15:00|4009.89|4009.39|4008.66|4008.16|4010.48|4009.98|4008.09|4007.59|883
1761589200000|2025-10-27 18:20:00|4008.61|4008.11|4006.31|4005.81|4009.35|4008.85|4005.89|4005.42|813
1761589500000|2025-10-27 18:25:00|4006.23|4005.73|4008.44|4007.94|4009.01|4008.51|4006.23|4005.73|843
1761589800000|2025-10-27 18:30:00|4008.4|4007.9|4005.99|4005.49|4009.58|4009.08|4004.78|4004.4|801
1761590100000|2025-10-27 18:35:00|4006.04|4005.54|4002.53|4002.03|4007.09|4006.59|4001.34|4000.84|1113
1761590400000|2025-10-27 18:40:00|4002.55|4002.05|4004.1|4003.6|4006.15|4005.65|4001.12|4000.62|1280
1761590700000|2025-10-27 18:45:00|4004.05|4003.55|4006.29|4005.79|4007.4|4006.9|4002.07|4001.57|1271
1761591000000|2025-10-27 18:50:00|4006.34|4005.84|4007.55|4007.05|4008.64|4008.21|4006.27|4005.77|952
1761591300000|2025-10-27 18:55:00|4007.54|4007.04|3999.49|3998.99|4007.88|4007.38|3998.1|3997.6|1402
1761591600000|2025-10-27 19:00:00|3999.43|3998.93|4003.28|4002.78|4005.88|4005.53|3995.54|3995.04|1653
1761591900000|2025-10-27 19:05:00|4003.34|4002.84|4001.78|4001.28|4004.95|4004.45|3998.91|3998.41|1027
1761592200000|2025-10-27 19:10:00|4001.8|4001.3|4001.33|4000.83|4003.31|4002.81|4000.35|3999.85|897
1761592500000|2025-10-27 19:15:00|4001.3|4000.8|4000.04|3999.54|4003.37|4002.87|3998.88|3998.38|1106
1761592800000|2025-10-27 19:20:00|4000.09|3999.59|3997.98|3997.48|4000.1|3999.6|3996.44|3995.94|1083
1761593100000|2025-10-27 19:25:00|3998.14|3997.64|3989.36|3989.06|3998.94|3998.44|3988.97|3988.56|1356
1761593400000|2025-10-27 19:30:00|3989.33|3989.03|3989.14|3988.64|3992.96|3992.66|3989.14|3988.64|1478
1761593700000|2025-10-27 19:35:00|3989.11|3988.61|3991.94|3991.64|3992.73|3992.25|3988.05|3987.55|1164
1761594000000|2025-10-27 19:40:00|3992.01|3991.71|3988.03|3987.53|3992.16|3991.71|3987.18|3986.83|1177
1761594300000|2025-10-27 19:45:00|3988.04|3987.54|3989.64|3989.14|3992.2|3991.7|3987.98|3987.48|1112
1761594600000|2025-10-27 19:50:00|3989.9|3989.4|3986.76|3986.26|3990.99|3990.49|3986.14|3985.64|1156
1761594900000|2025-10-27 19:55:00|3986.77|3986.27|3990.36|3989.86|3990.71|3990.21|3986.08|3985.78|1228
1761595200000|2025-10-27 20:00:00|3990.37|3989.87|3988.36|3987.86|3992.78|3992.28|3987.49|3987.19|1298
1761595500000|2025-10-27 20:05:00|3988.27|3987.77|3990.81|3990.31|3991.65|3991.15|3988.12|3987.62|811
1761595800000|2025-10-27 20:10:00|3990.83|3990.33|3993.22|3992.72|3994.26|3993.76|3990.58|3990.27|856
1761596100000|2025-10-27 20:15:00|3993.18|3992.68|3996.51|3996.01|3996.88|3996.38|3993.15|3992.65|648
1761596400000|2025-10-27 20:20:00|3996.21|3995.71|3998.75|3998.25|3999.22|3998.72|3995.07|3994.57|604
1761596700000|2025-10-27 20:25:00|3998.67|3998.17|4000|3999.5|4000.52|4000.02|3997.89|3997.39|763
1761597000000|2025-10-27 20:30:00|4000.02|3999.52|3997.69|3997.19|4000.18|3999.68|3995.32|3994.82|715
1761597300000|2025-10-27 20:35:00|3997.66|3997.16|3992.67|3992.17|3999.38|3998.88|3992.14|3991.64|750
1761597600000|2025-10-27 20:40:00|3992.81|3992.31|3988.31|3987.81|3992.85|3992.35|3987.98|3987.62|892
1761597900000|2025-10-27 20:45:00|3988.32|3987.82|3986.4|3985.9|3988.46|3987.96|3986.35|3985.85|626
1761598200000|2025-10-27 20:50:00|3986.39|3985.89|3980.46|3979.96|3987.35|3986.85|3979.25|3978.75|1205
1761598500000|2025-10-27 20:55:00|3980.36|3979.86|3982.23|3981.73|3983.61|3983.11|3979.47|3978.97|829
1761602400000|2025-10-27 22:00:00|3981.95|3981.45|3989.05|3988.55|3994.65|3992.98|3981.95|3980.99|687
1761602700000|2025-10-27 22:05:00|3988.5|3988|3987.69|3987.19|3998.05|3996.42|3986.98|3986.48|705
1761603000000|2025-10-27 22:10:00|3987.63|3987.13|3985.97|3985.47|3990.15|3989.65|3983.77|3983.27|565
1761603300000|2025-10-27 22:15:00|3986.13|3985.63|3989.87|3989.37|3991.38|3990.88|3984.17|3983.67|606
1761603600000|2025-10-27 22:20:00|3989.79|3989.29|3991.47|3990.97|3994.59|3994.09|3989.79|3989.29|679
1761603900000|2025-10-27 22:25:00|3991.41|3990.91|3992.61|3992.11|3993.1|3992.21|3988.6|3988.1|430
1761604200000|2025-10-27 22:30:00|3991.78|3991.28|3991.17|3990.67|3992.72|3992.22|3989.05|3988.55|291
1761604500000|2025-10-27 22:35:00|3991.13|3990.63|3994.18|3993.68|3994.23|3993.93|3989.93|3989.63|368
1761604800000|2025-10-27 22:40:00|3993.71|3993.41|3992.63|3992.13|3994.53|3994.14|3991.83|3991.33|413
1761605100000|2025-10-27 22:45:00|3992.5|3992.2|3990.08|3989.58|3993.04|3992.54|3989.83|3989.45|301
1761605400000|2025-10-27 22:50:00|3990.06|3989.76|3990.33|3989.83|3991.38|3990.88|3989.7|3989.4|376
1761605700000|2025-10-27 22:55:00|3990.34|3989.84|3990.29|3989.79|3990.72|3990.22|3988.33|3987.83|467
1761606000000|2025-10-27 23:00:00|3990.24|3989.74|3987.06|3986.56|3992.17|3991.67|3986.72|3986.22|693
1761606300000|2025-10-27 23:05:00|3987.05|3986.55|3986.01|3985.51|3987.93|3987.43|3982.93|3982.43|792
1761606600000|2025-10-27 23:10:00|3986.03|3985.53|3983.13|3982.63|3988.26|3987.76|3983.02|3982.52|602
1761606900000|2025-10-27 23:15:00|3983.15|3982.65|3992.35|3991.85|3993.48|3992.98|3983.11|3982.61|667
1761607200000|2025-10-27 23:20:00|3992.37|3991.87|3994.87|3994.37|3995.68|3995.18|3990.97|3990.47|735
1761607500000|2025-10-27 23:25:00|3994.89|3994.39|3995.68|3995.18|3995.8|3995.3|3992.27|3991.77|461
1761607800000|2025-10-27 23:30:00|3995.71|3995.21|4002.04|4001.54|4004.39|4003.89|3995.57|3995.07|1230
1761608100000|2025-10-27 23:35:00|4002.07|4001.57|4004.32|4003.82|4004.97|4004.47|4000.92|4000.42|771
1761608400000|2025-10-27 23:40:00|4004.34|4003.84|4000.75|4000.25|4004.47|4003.97|4000.66|4000.16|603
1761608700000|2025-10-27 23:45:00|4000.73|4000.23|3999.17|3998.67|4001.25|4000.75|3997.27|3996.77|768
1761609000000|2025-10-27 23:50:00|3999.18|3998.68|4000.32|3999.82|4001.88|4001.38|3998.66|3998.16|648
1761609300000|2025-10-27 23:55:00|4000.29|3999.79|3998.84|3998.34|4000.58|4000.08|3994.34|3993.84|985
1761609600000|2025-10-28 00:00:00|3998.79|3998.29|3995.54|3995.04|3999.45|3998.95|3994.24|3993.74|838
1761609900000|2025-10-28 00:05:00|3995.57|3995.07|3989.26|3988.76|3996.25|3995.75|3989.26|3988.76|829
1761610200000|2025-10-28 00:10:00|3989.27|3988.77|3986.95|3986.45|3991.32|3990.82|3985.4|3984.93|1015
1761610500000|2025-10-28 00:15:00|3986.89|3986.39|3981.17|3980.87|3989.38|3988.88|3980.95|3980.65|1039
1761610800000|2025-10-28 00:20:00|3981.25|3980.95|3983.27|3982.77|3986.04|3985.54|3973.28|3972.88|1453
1761611100000|2025-10-28 00:25:00|3983.23|3982.73|3985.01|3984.51|3985.48|3984.98|3980.45|3979.95|855
1761611400000|2025-10-28 00:30:00|3985|3984.5|3997.92|3997.42|3998.08|3997.58|3984.06|3983.56|1382
1761611700000|2025-10-28 00:35:00|3997.86|3997.36|3993.08|3992.58|3999.04|3998.54|3992.51|3992.01|1187
1761612000000|2025-10-28 00:40:00|3993.18|3992.68|4000.22|3999.72|4001.58|4001.18|3993.18|3992.68|966
1761612300000|2025-10-28 00:45:00|4000.17|3999.67|4002.06|4001.56|4003.07|4002.64|3996.87|3996.37|854
1761612600000|2025-10-28 00:50:00|4002.12|4001.62|4007.11|4006.61|4010.29|4009.79|4001.82|4001.32|1324
1761612900000|2025-10-28 00:55:00|4006.39|4006.09|4006.99|4006.49|4009.01|4008.51|4004.96|4004.46|966
1761613200000|2025-10-28 01:00:00|4007.1|4006.6|4012.43|4011.93|4012.81|4012.4|4004.71|4004.21|1811
1761613500000|2025-10-28 01:05:00|4012.5|4012|4018.16|4017.66|4019.54|4019.24|4011.37|4010.87|1871
1761613800000|2025-10-28 01:10:00|4018.06|4017.56|4018.35|4017.85|4019.27|4018.78|4013.86|4013.36|1349
1761614100000|2025-10-28 01:15:00|4018.38|4017.88|4014.27|4013.77|4020.05|4019.56|4013.94|4013.44|1384
1761614400000|2025-10-28 01:20:00|4014.07|4013.57|4014.74|4014.24|4018.08|4017.58|4013.19|4012.69|1194
1761614700000|2025-10-28 01:25:00|4014.7|4014.2|4009.81|4009.31|4017.98|4017.68|4009.48|4008.98|1292
1761615000000|2025-10-28 01:30:00|4009.83|4009.33|4008.35|4007.85|4012.08|4011.71|4004.8|4004.3|1555
1761615300000|2025-10-28 01:35:00|4008.33|4007.83|4008.38|4007.88|4013.08|4012.72|4006.98|4006.48|973
1761615600000|2025-10-28 01:40:00|4008.48|4007.98|4010.77|4010.27|4011.29|4010.79|4008.09|4007.59|646
1761615900000|2025-10-28 01:45:00|4010.84|4010.34|4013.66|4013.16|4016.02|4015.52|4010.45|4009.95|792
1761616200000|2025-10-28 01:50:00|4013.74|4013.24|4013.64|4013.14|4014.77|4014.47|4011.15|4010.65|898
1761616500000|2025-10-28 01:55:00|4013.65|4013.15|4011.24|4010.74|4014.64|4014.14|4010.82|4010.34|702
1761616800000|2025-10-28 02:00:00|4011.23|4010.73|4011.54|4011.04|4014.52|4014.02|4011.23|4010.73|770
1761617100000|2025-10-28 02:05:00|4011.47|4010.97|4009.79|4009.49|4013.5|4013.16|4006.41|4006.11|1198
1761617400000|2025-10-28 02:10:00|4009.84|4009.54|4005.9|4005.4|4012.36|4012.06|4004.89|4004.39|995
1761617700000|2025-10-28 02:15:00|4005.87|4005.37|4004.74|4004.24|4006.21|4005.71|4003.11|4002.61|685
1761618000000|2025-10-28 02:20:00|4004.79|4004.29|4000.08|3999.58|4005.26|4004.76|3997.32|3996.82|1055
1761618300000|2025-10-28 02:25:00|4000.07|3999.57|4001.3|4000.8|4001.39|4000.89|3998.97|3998.47|687
1761618600000|2025-10-28 02:30:00|4001.26|4000.76|3997.77|3997.27|4002.43|4001.94|3997|3996.5|907
1761618900000|2025-10-28 02:35:00|3997.8|3997.3|3991.14|3990.64|3998.33|3997.83|3986.79|3986.29|1511
1761619200000|2025-10-28 02:40:00|3991.16|3990.66|3994.85|3994.35|3994.94|3994.44|3989.69|3989.19|1098
1761619500000|2025-10-28 02:45:00|3994.74|3994.24|3991.33|3990.83|3994.79|3994.31|3987.14|3986.64|1242
1761619800000|2025-10-28 02:50:00|3991.28|3990.78|3983.78|3983.28|3992.49|3992.19|3980.96|3980.66|1205
1761620100000|2025-10-28 02:55:00|3983.69|3983.19|3984.3|3983.8|3986.36|3985.86|3982.86|3982.56|953
1761620400000|2025-10-28 03:00:00|3984.2|3983.7|3986.66|3986.16|3989.6|3989.1|3984.14|3983.64|919
1761620700000|2025-10-28 03:05:00|3986.77|3986.27|3986.2|3985.7|3989.08|3988.58|3983.38|3982.88|730
1761621000000|2025-10-28 03:10:00|3986.28|3985.78|3989.81|3989.31|3989.98|3989.48|3983.92|3983.42|867
1761621300000|2025-10-28 03:15:00|3989.82|3989.32|3990.61|3990.11|3991.5|3991|3989.29|3988.79|688
1761621600000|2025-10-28 03:20:00|3990.27|3989.77|3990.66|3990.16|3991.2|3990.7|3987.06|3986.56|579
1761621900000|2025-10-28 03:25:00|3990.81|3990.31|3990.85|3990.35|3994.75|3994.29|3990.31|3989.81|923
1761622200000|2025-10-28 03:30:00|3990.8|3990.3|3989.52|3989.02|3991.34|3990.84|3988.36|3987.86|527
1761622500000|2025-10-28 03:35:00|3989.68|3989.18|3986.94|3986.44|3991.32|3991.02|3985.32|3984.86|563
1761622800000|2025-10-28 03:40:00|3986.7|3986.2|3987.19|3986.69|3988.83|3988.33|3985.57|3985.07|597
1761623100000|2025-10-28 03:45:00|3987.2|3986.7|3991.96|3991.46|3992.09|3991.59|3987.11|3986.61|660
1761623400000|2025-10-28 03:50:00|3991.7|3991.2|3991.92|3991.42|3993.85|3993.35|3990.9|3990.4|490
1761623700000|2025-10-28 03:55:00|3992.12|3991.62|3993.28|3992.78|3993.94|3993.44|3991.47|3990.97|450
1761624000000|2025-10-28 04:00:00|3993.31|3992.81|3990.03|3989.53|3994.75|3994.25|3989.79|3989.38|560
1761624300000|2025-10-28 04:05:00|3990.05|3989.55|3988.5|3988|3991.27|3990.97|3986.81|3986.31|772
1761624600000|2025-10-28 04:10:00|3988.62|3988.12|3987.87|3987.37|3990.01|3989.51|3985.78|3985.33|719
1761624900000|2025-10-28 04:15:00|3987.93|3987.43|3985.14|3984.64|3988.82|3988.32|3981.61|3981.31|875
1761625200000|2025-10-28 04:20:00|3985.02|3984.52|3974.01|3973.71|3985.07|3984.57|3971.55|3971.25|1313
1761625500000|2025-10-28 04:25:00|3973.98|3973.68|3971.57|3971.07|3975.18|3974.68|3964.03|3963.73|1879
1761625800000|2025-10-28 04:30:00|3971.58|3971.08|3972.34|3971.84|3974.93|3974.43|3967.43|3966.93|1321
1761626100000|2025-10-28 04:35:00|3972.44|3971.94|3970.28|3969.78|3974.61|3974.11|3969.66|3969.16|934
1761626400000|2025-10-28 04:40:00|3970.29|3969.79|3977.09|3976.59|3980.99|3980.49|3969.43|3968.93|1264
1761626700000|2025-10-28 04:45:00|3977.11|3976.61|3974.96|3974.46|3978.89|3978.39|3973.87|3973.37|986
1761627000000|2025-10-28 04:50:00|3974.99|3974.49|3972.26|3971.96|3978.25|3977.75|3971.43|3970.93|729
1761627300000|2025-10-28 04:55:00|3972.29|3971.99|3974.18|3973.68|3977.85|3977.35|3972.29|3971.99|847
1761627600000|2025-10-28 05:00:00|3974.56|3974.26|3973.34|3972.84|3978.05|3977.55|3972.21|3971.72|974
1761627900000|2025-10-28 05:05:00|3973.32|3972.82|3972.89|3972.39|3973.72|3973.22|3971.06|3970.56|775
1761628200000|2025-10-28 05:10:00|3972.9|3972.4|3976.94|3976.64|3979.8|3979.3|3971.61|3971.11|901
1761628500000|2025-10-28 05:15:00|3976.66|3976.16|3971.89|3971.39|3980.61|3980.11|3969.7|3969.2|1018
1761628800000|2025-10-28 05:20:00|3971.94|3971.44|3974.4|3973.9|3974.55|3974.18|3969.33|3968.83|887
1761629100000|2025-10-28 05:25:00|3974.34|3973.84|3975.77|3975.27|3977.26|3976.76|3973.91|3973.41|738
1761629400000|2025-10-28 05:30:00|3975.86|3975.36|3965.32|3965.02|3976.25|3975.75|3963.34|3962.84|1926
1761629700000|2025-10-28 05:35:00|3965.34|3965.04|3960.56|3960.06|3965.79|3965.29|3960.09|3959.79|1679
1761630000000|2025-10-28 05:40:00|3960.69|3960.19|3960.83|3960.53|3964.15|3963.65|3959.57|3959.27|1379
1761630300000|2025-10-28 05:45:00|3961.03|3960.56|3965.53|3965.03|3966.05|3965.55|3960.35|3959.98|1292
1761630600000|2025-10-28 05:50:00|3965.5|3965|3963.61|3963.11|3967.81|3967.31|3962.1|3961.8|1178
1761630900000|2025-10-28 05:55:00|3963.66|3963.16|3966.84|3966.34|3968.59|3968.09|3963|3962.55|1066
1761631200000|2025-10-28 06:00:00|3966.97|3966.47|3963.11|3962.61|3969.09|3968.59|3959.39|3958.89|1457
1761631500000|2025-10-28 06:05:00|3963.1|3962.6|3957.36|3956.86|3963.1|3962.6|3956.1|3955.6|1275
1761631800000|2025-10-28 06:10:00|3957.32|3956.82|3956.19|3955.69|3960.42|3959.92|3953.52|3953.02|1576
1761632100000|2025-10-28 06:15:00|3956.18|3955.68|3955.84|3955.34|3960.08|3959.58|3955.05|3954.55|1102
1761632400000|2025-10-28 06:20:00|3956.04|3955.54|3958.7|3958.2|3959.54|3959.04|3954.83|3954.33|927
1761632700000|2025-10-28 06:25:00|3958.62|3958.12|3953.19|3952.69|3959.6|3959.1|3951.64|3951.23|1109
1761633000000|2025-10-28 06:30:00|3953.09|3952.59|3955.8|3955.3|3957.38|3957.08|3951.95|3951.45|1303
1761633300000|2025-10-28 06:35:00|3955.78|3955.28|3948.68|3948.18|3956.22|3955.72|3947.21|3946.91|1453
1761633600000|2025-10-28 06:40:00|3948.61|3948.11|3944.15|3943.65|3948.72|3948.22|3943.97|3943.47|1945
1761633900000|2025-10-28 06:45:00|3944.2|3943.7|3946.71|3946.21|3947.37|3946.87|3941.62|3941.12|1667
1761634200000|2025-10-28 06:50:00|3946.76|3946.26|3943.03|3942.53|3947.04|3946.54|3939.11|3938.61|1652
1761634500000|2025-10-28 06:55:00|3942.92|3942.42|3942.74|3942.24|3943.77|3943.27|3938.78|3938.28|1542
1761634800000|2025-10-28 07:00:00|3942.72|3942.22|3943.12|3942.82|3943.61|3943.11|3936.48|3935.98|1529
1761635100000|2025-10-28 07:05:00|3943.05|3942.75|3944.48|3943.98|3947.03|3946.53|3941.9|3941.4|1369
1761635400000|2025-10-28 07:10:00|3944.49|3943.99|3947.03|3946.53|3948.8|3948.33|3941.37|3940.87|1358
1761635700000|2025-10-28 07:15:00|3946.87|3946.37|3938.36|3937.86|3947.68|3947.28|3936.11|3935.81|1808
1761636000000|2025-10-28 07:20:00|3938.3|3937.8|3934.2|3933.7|3938.3|3937.8|3930.57|3930.05|1927
1761636300000|2025-10-28 07:25:00|3934.12|3933.62|3931.33|3930.83|3938.17|3937.67|3931.33|3930.83|1529
1761636600000|2025-10-28 07:30:00|3931.35|3930.85|3933.43|3932.93|3933.97|3933.47|3921.98|3921.48|2309
1761636900000|2025-10-28 07:35:00|3933.5|3933|3928.75|3928.25|3934.36|3933.86|3928.45|3927.95|1353
1761637200000|2025-10-28 07:40:00|3928.69|3928.19|3931.22|3930.72|3932.22|3931.92|3925.58|3925.08|1221
1761637500000|2025-10-28 07:45:00|3931.29|3930.79|3935.67|3935.17|3936.59|3936.09|3928.14|3927.64|1360
1761637800000|2025-10-28 07:50:00|3935.68|3935.18|3934.64|3934.14|3936.16|3935.66|3932.18|3931.68|1244
1761638100000|2025-10-28 07:55:00|3934.67|3934.17|3932.52|3932.22|3935.03|3934.53|3930.16|3929.86|1322
1761638400000|2025-10-28 08:00:00|3932.51|3932.21|3928.91|3928.41|3936.19|3935.69|3927.77|3927.36|1774
1761638700000|2025-10-28 08:05:00|3929.04|3928.54|3925.6|3925.1|3931.16|3930.67|3924.02|3923.52|1882
1761639000000|2025-10-28 08:10:00|3925.34|3924.84|3922.33|3921.83|3926.52|3926.21|3922.21|3921.83|1987
1761639300000|2025-10-28 08:15:00|3922.31|3921.81|3919.21|3918.71|3924.94|3924.64|3914.54|3914.04|2320
1761639600000|2025-10-28 08:20:00|3919.2|3918.7|3914.38|3913.88|3920.59|3920.29|3913.71|3913.21|2229
1761639900000|2025-10-28 08:25:00|3914.34|3913.84|3915.12|3914.62|3917.72|3917.22|3910.98|3910.59|2248
1761640200000|2025-10-28 08:30:00|3915.13|3914.63|3916.08|3915.58|3917.2|3916.7|3910.81|3910.38|1788
1761640500000|2025-10-28 08:35:00|3916.07|3915.57|3908.75|3908.25|3916.75|3916.25|3908.36|3907.86|2057
1761640800000|2025-10-28 08:40:00|3908.76|3908.26|3906|3905.5|3910.69|3910.26|3901.04|3900.74|2499
1761641100000|2025-10-28 08:45:00|3906.04|3905.54|3907.3|3906.8|3909.58|3909.21|3903.53|3903.12|1957
1761641400000|2025-10-28 08:50:00|3907.29|3906.79|3903.54|3903.04|3910.35|3909.85|3901.42|3900.92|1808
1761641700000|2025-10-28 08:55:00|3903.61|3903.11|3897.59|3897.09|3904.69|3904.19|3896.77|3896.47|2219
1761642000000|2025-10-28 09:00:00|3897.55|3897.05|3898.09|3897.79|3904.74|3904.24|3893.98|3893.68|2474
1761642300000|2025-10-28 09:05:00|3898.19|3897.89|3890.38|3889.88|3898.77|3898.27|3886.66|3886.16|2970
1761642600000|2025-10-28 09:10:00|3890.6|3890.1|3897.38|3896.88|3899.99|3899.69|3888.52|3888.02|2147
1761642900000|2025-10-28 09:15:00|3897.46|3896.96|3906.9|3906.4|3908.16|3907.86|3895.45|3895.15|2213
1761643200000|2025-10-28 09:20:00|3906.75|3906.25|3904.12|3903.82|3908.24|3907.78|3898.96|3898.46|2115
1761643500000|2025-10-28 09:25:00|3904.13|3903.83|3905.13|3904.63|3906.59|3906.29|3900.63|3900.13|1460
1761643800000|2025-10-28 09:30:00|3905.09|3904.59|3902.8|3902.3|3906.58|3906.28|3901.82|3901.41|1168
1761644100000|2025-10-28 09:35:00|3902.73|3902.23|3902.41|3901.91|3903.34|3902.84|3899.43|3898.96|1161
1761644400000|2025-10-28 09:40:00|3902.31|3901.81|3910.03|3909.53|3911.21|3910.91|3900.56|3900.2|1271
1761644700000|2025-10-28 09:45:00|3910.09|3909.59|3904.42|3903.92|3911.28|3910.78|3903.66|3903.16|1597
1761645000000|2025-10-28 09:50:00|3904.84|3904.34|3902.49|3901.99|3907.78|3907.28|3901.65|3901.15|1223
1761645300000|2025-10-28 09:55:00|3902.56|3902.06|3905.3|3904.8|3905.86|3905.56|3897.84|3897.34|1505
1761645600000|2025-10-28 10:00:00|3905.29|3904.79|3908.34|3907.84|3908.36|3907.86|3902.75|3902.25|1265
1761645900000|2025-10-28 10:05:00|3908.17|3907.67|3904.39|3903.89|3909.78|3909.28|3902.61|3902.11|1135
1761646200000|2025-10-28 10:10:00|3904.17|3903.67|3902.56|3902.06|3906.37|3905.87|3901.17|3900.87|945
1761646500000|2025-10-28 10:15:00|3902.61|3902.11|3905.56|3905.06|3906.55|3906.15|3900.39|3900.09|893
1761646800000|2025-10-28 10:20:00|3905.5|3905|3903|3902.7|3906.51|3906.18|3900.29|3899.86|1035
1761647100000|2025-10-28 10:25:00|3903.04|3902.74|3905.93|3905.43|3909.33|3908.86|3902.33|3901.84|1116
1761647400000|2025-10-28 10:30:00|3905.91|3905.41|3913.88|3913.38|3914.61|3914.11|3905.13|3904.63|1656
1761647700000|2025-10-28 10:35:00|3913.85|3913.35|3916.47|3915.97|3916.9|3916.4|3911.22|3910.72|1451
1761648000000|2025-10-28 10:40:00|3916.29|3915.79|3915.62|3915.12|3923.14|3922.84|3913.13|3912.83|2001
1761648300000|2025-10-28 10:45:00|3915.61|3915.11|3923.14|3922.64|3924.18|3923.68|3915.14|3914.64|1722
1761648600000|2025-10-28 10:50:00|3923.17|3922.67|3926.87|3926.37|3931.28|3930.78|3919.79|3919.49|1899
1761648900000|2025-10-28 10:55:00|3926.97|3926.47|3926.44|3925.94|3928.59|3928.09|3922.81|3922.31|1635
1761649200000|2025-10-28 11:00:00|3926.58|3926.08|3917.41|3916.91|3927.26|3926.81|3916.04|3915.54|1782
1761649500000|2025-10-28 11:05:00|3917.42|3916.92|3918.06|3917.56|3918.37|3917.87|3913.31|3912.81|1373
1761649800000|2025-10-28 11:10:00|3918.04|3917.54|3916.15|3915.85|3919.25|3918.75|3912.4|3912.1|1475
1761650100000|2025-10-28 11:15:00|3916.28|3915.98|3918.35|3917.85|3920.46|3920.05|3911.04|3910.54|1574
1761650400000|2025-10-28 11:20:00|3918.36|3917.86|3920.48|3920.18|3920.89|3920.59|3916.87|3916.57|1167
1761650700000|2025-10-28 11:25:00|3920.47|3920.17|3918.44|3917.94|3920.7|3920.35|3917.71|3917.41|972
1761651000000|2025-10-28 11:30:00|3918.43|3917.93|3923.67|3923.37|3927.29|3926.79|3918.13|3917.63|1520
1761651300000|2025-10-28 11:35:00|3923.69|3923.39|3922.12|3921.62|3924.4|3923.9|3921.9|3921.4|1009
1761651600000|2025-10-28 11:40:00|3921.97|3921.47|3928.19|3927.89|3929.17|3928.67|3921.91|3921.41|1358
1761651900000|2025-10-28 11:45:00|3928.22|3927.92|3928.13|3927.83|3929.52|3929.02|3927.29|3926.81|1050
1761652200000|2025-10-28 11:50:00|3928.12|3927.82|3927.96|3927.46|3930.22|3929.72|3927.18|3926.68|971
1761652500000|2025-10-28 11:55:00|3927.95|3927.45|3923.74|3923.24|3928.54|3928.04|3921.74|3921.24|1567
1761652800000|2025-10-28 12:00:00|3924.08|3923.58|3926.18|3925.68|3929.44|3928.94|3923.82|3923.32|1444
1761653100000|2025-10-28 12:05:00|3926.25|3925.75|3925.49|3924.99|3926.9|3926.6|3922.1|3921.6|1143
1761653400000|2025-10-28 12:10:00|3925.66|3925.16|3926.53|3926.03|3927.35|3926.85|3924.7|3924.2|1129
1761653700000|2025-10-28 12:15:00|3926.52|3926.02|3929.38|3929.08|3930.12|3929.82|3926.18|3925.68|1223
1761654000000|2025-10-28 12:20:00|3929.13|3928.83|3926.56|3926.06|3929.22|3928.92|3924.77|3924.47|1497
1761654300000|2025-10-28 12:25:00|3926.61|3926.11|3922.02|3921.52|3928.51|3928.21|3921.98|3921.52|1231
1761654600000|2025-10-28 12:30:00|3921.94|3921.44|3923.05|3922.55|3923.91|3923.41|3918.55|3918.05|1900
1761654900000|2025-10-28 12:35:00|3923.08|3922.58|3920.46|3919.96|3926.41|3925.91|3919.17|3918.87|1553
1761655200000|2025-10-28 12:40:00|3920.4|3919.9|3916.56|3916.06|3921.35|3921.05|3915.76|3915.26|1433
1761655500000|2025-10-28 12:45:00|3916.49|3915.99|3911.02|3910.52|3916.77|3916.47|3910.2|3909.7|1589
1761655800000|2025-10-28 12:50:00|3910.93|3910.43|3910.25|3909.95|3911.32|3911.02|3905.72|3905.42|1963
1761656100000|2025-10-28 12:55:00|3910.14|3909.84|3913|3912.5|3914.1|3913.6|3908.72|3908.22|1430
1761656400000|2025-10-28 13:00:00|3913.02|3912.52|3928.07|3927.57|3928.07|3927.7|3912.96|3912.46|2315
1761656700000|2025-10-28 13:05:00|3928.14|3927.64|3925.91|3925.41|3929.48|3928.98|3922.37|3921.87|1998
1761657000000|2025-10-28 13:10:00|3925.89|3925.39|3922.95|3922.45|3926.49|3925.99|3921.82|3921.32|1654
1761657300000|2025-10-28 13:15:00|3922.99|3922.49|3933.14|3932.64|3933.8|3933.47|3922.95|3922.49|1857
1761657600000|2025-10-28 13:20:00|3933.12|3932.62|3929.97|3929.47|3933.72|3933.34|3926.61|3926.27|1899
1761657900000|2025-10-28 13:25:00|3929.95|3929.45|3932.82|3932.52|3934.37|3933.98|3927.63|3927.33|1721
1761658200000|2025-10-28 13:30:00|3932.83|3932.53|3924.05|3923.55|3933.66|3933.29|3923.97|3923.47|2667
1761658500000|2025-10-28 13:35:00|3924.33|3923.83|3925.21|3924.91|3929.89|3929.39|3922.83|3922.53|2310
1761658800000|2025-10-28 13:40:00|3925.46|3925.16|3922.84|3922.34|3925.83|3925.41|3914.98|3914.68|2640
1761659100000|2025-10-28 13:45:00|3923.09|3922.59|3930.97|3930.47|3931.38|3930.88|3919.85|3919.35|2396
1761659400000|2025-10-28 13:50:00|3930.99|3930.49|3934.31|3933.81|3937.1|3936.6|3930.64|3930.14|2300
1761659700000|2025-10-28 13:55:00|3934.3|3933.8|3939.05|3938.55|3940.92|3940.42|3931.73|3931.43|2144
1761660000000|2025-10-28 14:00:00|3939.07|3938.57|3941.7|3941.2|3942.97|3942.61|3939.07|3938.57|2455
1761660300000|2025-10-28 14:05:00|3941.63|3941.13|3941.52|3941.02|3945.12|3944.62|3940.38|3940.08|2174
1761660600000|2025-10-28 14:10:00|3941.54|3941.04|3939.42|3938.92|3944.37|3944.07|3934.97|3934.67|2394
1761660900000|2025-10-28 14:15:00|3939.51|3939.01|3939.36|3938.86|3942.31|3941.81|3938.32|3937.82|1803
1761661200000|2025-10-28 14:20:00|3939.34|3938.84|3941.75|3941.25|3943.5|3943|3939.34|3938.84|1613
1761661500000|2025-10-28 14:25:00|3941.74|3941.24|3950.28|3949.78|3950.69|3950.19|3941.54|3941.24|2065
1761661800000|2025-10-28 14:30:00|3950.21|3949.71|3948.75|3948.25|3950.74|3950.24|3945.28|3944.79|1910
1761662100000|2025-10-28 14:35:00|3948.88|3948.38|3944.67|3944.17|3949.62|3949.12|3943.92|3943.42|1640
1761662400000|2025-10-28 14:40:00|3944.66|3944.16|3946.38|3945.88|3948.18|3947.68|3939.76|3939.26|1974
1761662700000|2025-10-28 14:45:00|3946.43|3945.93|3949.47|3948.97|3951.23|3950.73|3942.49|3941.99|1470
1761663000000|2025-10-28 14:50:00|3949.52|3949.02|3949.64|3949.34|3954.25|3953.75|3948.38|3947.97|1947
1761663300000|2025-10-28 14:55:00|3949.81|3949.51|3949.91|3949.61|3953.42|3952.92|3947.94|3947.58|1593
1761663600000|2025-10-28 15:00:00|3949.5|3949.2|3953.17|3952.67|3954.92|3954.47|3947.29|3946.92|1763
1761663900000|2025-10-28 15:05:00|3953.15|3952.65|3954.9|3954.4|3955.56|3955.06|3950.53|3950.23|1811
1761664200000|2025-10-28 15:10:00|3954.94|3954.44|3959.31|3958.81|3960.47|3959.97|3954.24|3953.74|2104
1761664500000|2025-10-28 15:15:00|3959.39|3958.89|3958.41|3958.11|3960.85|3960.4|3957.48|3957.18|1848
1761664800000|2025-10-28 15:20:00|3958.44|3958.14|3960.01|3959.71|3960.18|3959.87|3957.11|3956.61|1448
1761665100000|2025-10-28 15:25:00|3960|3959.7|3959.1|3958.6|3960.74|3960.41|3956.67|3956.24|1255
1761665400000|2025-10-28 15:30:00|3959.07|3958.57|3963.5|3963|3964.92|3964.42|3957.63|3957.13|1766
1761665700000|2025-10-28 15:35:00|3963.6|3963.1|3963.59|3963.29|3964.46|3964.03|3960.74|3960.44|1134
1761666000000|2025-10-28 15:40:00|3963.63|3963.33|3963.57|3963.07|3964.89|3964.49|3963.03|3962.58|1201
1761666300000|2025-10-28 15:45:00|3963.54|3963.04|3966.26|3965.96|3967.26|3966.8|3963.4|3962.9|1270
1761666600000|2025-10-28 15:50:00|3966.24|3965.94|3965.72|3965.42|3970.11|3969.63|3965.24|3964.74|1747
1761666900000|2025-10-28 15:55:00|3965.85|3965.55|3964.97|3964.47|3968.46|3967.96|3964.28|3963.78|1384
1761667200000|2025-10-28 16:00:00|3965.32|3964.82|3957.31|3956.81|3965.88|3965.38|3954.84|3954.42|2108
1761667500000|2025-10-28 16:05:00|3957.66|3957.16|3960.09|3959.59|3963.15|3962.66|3954.87|3954.37|1897
1761667800000|2025-10-28 16:10:00|3960.03|3959.53|3963.62|3963.12|3965.37|3964.87|3959.24|3958.74|1435
1761668100000|2025-10-28 16:15:00|3963.56|3963.26|3963.79|3963.49|3965.32|3965.02|3960.82|3960.52|1319
1761668400000|2025-10-28 16:20:00|3963.74|3963.44|3963.72|3963.42|3965.13|3964.83|3961.15|3960.65|1230
1761668700000|2025-10-28 16:25:00|3963.75|3963.45|3963.33|3962.83|3964.45|3964.09|3962.21|3961.73|844
1761669000000|2025-10-28 16:30:00|3963.35|3962.85|3958.72|3958.22|3965.08|3964.76|3956.61|3956.31|2043
1761669300000|2025-10-28 16:35:00|3958.61|3958.11|3955.75|3955.25|3962.27|3961.77|3951.01|3950.71|2061
1761669600000|2025-10-28 16:40:00|3955.66|3955.16|3955.99|3955.49|3957.06|3956.56|3952.21|3951.71|1497
1761669900000|2025-10-28 16:45:00|3955.95|3955.45|3956.55|3956.05|3958.52|3958.22|3952.88|3952.38|1250
1761670200000|2025-10-28 16:50:00|3956.58|3956.08|3958.15|3957.65|3959.67|3959.17|3953.78|3953.28|1094
1761670500000|2025-10-28 16:55:00|3958.1|3957.6|3958.59|3958.09|3960.04|3959.54|3956.38|3955.88|1047
1761670800000|2025-10-28 17:00:00|3958.49|3957.99|3957.46|3956.96|3959.93|3959.43|3956.68|3956.18|984
1761671100000|2025-10-28 17:05:00|3957.51|3957.01|3965.57|3965.07|3966.81|3966.35|3956.88|3956.38|1495
1761671400000|2025-10-28 17:10:00|3965.55|3965.05|3970.01|3969.51|3970.47|3969.97|3962.58|3962.28|1597
1761671700000|2025-10-28 17:15:00|3970.23|3969.73|3965.02|3964.72|3970.48|3969.98|3964.61|3964.11|1220
1761672000000|2025-10-28 17:20:00|3964.91|3964.61|3968.88|3968.38|3970.36|3969.98|3964.66|3964.36|1169
1761672300000|2025-10-28 17:25:00|3968.89|3968.39|3967.89|3967.39|3970.75|3970.45|3966.97|3966.47|1335
1761672600000|2025-10-28 17:30:00|3968.39|3968.09|3966.13|3965.63|3969.63|3969.13|3961.95|3961.45|1505
1761672900000|2025-10-28 17:35:00|3966.14|3965.64|3965.47|3964.97|3967.98|3967.68|3964.47|3964.01|1156
1761673200000|2025-10-28 17:40:00|3965.51|3965.01|3964.24|3963.94|3967.17|3966.67|3963.78|3963.35|886
1761673500000|2025-10-28 17:45:00|3964.28|3963.98|3957.45|3957.15|3965.49|3965.06|3956.61|3956.25|1085
1761673800000|2025-10-28 17:50:00|3957.34|3957.04|3960.16|3959.66|3961.02|3960.52|3955.23|3954.84|1441
1761674100000|2025-10-28 17:55:00|3960.23|3959.73|3962.72|3962.42|3965.66|3965.16|3959.39|3958.89|1182
1761674400000|2025-10-28 18:00:00|3962.73|3962.43|3958.48|3957.98|3964.59|3964.16|3957.79|3957.29|1131
1761674700000|2025-10-28 18:05:00|3958.44|3957.94|3957.57|3957.07|3960.28|3959.78|3955.6|3955.15|1015
1761675000000|2025-10-28 18:10:00|3957.55|3957.05|3960.03|3959.53|3961.07|3960.57|3957.52|3957.02|735
1761675300000|2025-10-28 18:15:00|3960.09|3959.59|3959.19|3958.69|3960.63|3960.13|3958.2|3957.7|649
1761675600000|2025-10-28 18:20:00|3959.18|3958.68|3957.45|3957.15|3961|3960.66|3956.82|3956.32|640
1761675900000|2025-10-28 18:25:00|3957.38|3957.08|3955.42|3954.92|3957.55|3957.08|3953.07|3952.77|1157
1761676200000|2025-10-28 18:30:00|3955.35|3954.85|3948.57|3948.27|3955.78|3955.28|3945.27|3944.97|1683
1761676500000|2025-10-28 18:35:00|3948.33|3948.03|3948.87|3948.37|3950.35|3949.88|3946.27|3945.89|1206
1761676800000|2025-10-28 18:40:00|3948.95|3948.45|3952.01|3951.51|3953.26|3952.76|3948.11|3947.61|975
1761677100000|2025-10-28 18:45:00|3952.02|3951.52|3952.13|3951.63|3953.31|3952.81|3949.71|3949.21|847
1761677400000|2025-10-28 18:50:00|3952.07|3951.57|3957.29|3956.79|3957.33|3956.83|3951.68|3951.34|1035
1761677700000|2025-10-28 18:55:00|3957.31|3956.81|3957.14|3956.64|3958.07|3957.58|3954.75|3954.25|946
1761678000000|2025-10-28 19:00:00|3957.17|3956.67|3957.42|3956.92|3958.06|3957.65|3955.3|3954.8|899
1761678300000|2025-10-28 19:05:00|3957.47|3956.97|3956.94|3956.44|3959.31|3958.81|3954.92|3954.59|1301
1761678600000|2025-10-28 19:10:00|3957.07|3956.57|3953.55|3953.05|3957.26|3956.76|3950.98|3950.48|1109
1761678900000|2025-10-28 19:15:00|3953.62|3953.12|3955.34|3954.84|3959.12|3958.82|3952|3951.5|1169
1761679200000|2025-10-28 19:20:00|3955.33|3954.83|3956.08|3955.78|3958.07|3957.59|3954.3|3953.8|786
1761679500000|2025-10-28 19:25:00|3956.07|3955.77|3956.15|3955.85|3958.49|3958.19|3955.31|3954.84|669
1761679800000|2025-10-28 19:30:00|3956.1|3955.8|3956.09|3955.79|3957.5|3957.02|3951.21|3950.74|1165
1761680100000|2025-10-28 19:35:00|3955.97|3955.67|3956.36|3955.86|3958.2|3957.7|3955.21|3954.71|779
1761680400000|2025-10-28 19:40:00|3956.49|3955.99|3956.58|3956.08|3957.3|3956.8|3954.87|3954.57|755
1761680700000|2025-10-28 19:45:00|3956.55|3956.05|3957.22|3956.72|3957.64|3957.29|3955.25|3954.83|885
1761681000000|2025-10-28 19:50:00|3957.33|3956.83|3963.04|3962.54|3963.11|3962.72|3955.45|3954.95|1253
1761681300000|2025-10-28 19:55:00|3962.99|3962.49|3960.11|3959.61|3962.99|3962.49|3959.31|3958.81|1199
1761681600000|2025-10-28 20:00:00|3960.38|3959.88|3958.45|3957.95|3961.24|3960.74|3958.42|3957.92|497
1761681900000|2025-10-28 20:05:00|3958.47|3957.97|3954.87|3954.37|3958.7|3958.2|3951.87|3951.37|674
1761682200000|2025-10-28 20:10:00|3954.89|3954.39|3954.81|3954.31|3955.11|3954.61|3952.5|3952|389
1761682500000|2025-10-28 20:15:00|3954.79|3954.29|3954.83|3954.33|3958.04|3957.54|3953.9|3953.4|489
1761682800000|2025-10-28 20:20:00|3954.88|3954.38|3952|3951.5|3955.71|3955.21|3951.85|3951.35|307
1761683100000|2025-10-28 20:25:00|3951.94|3951.44|3951.25|3950.75|3952.86|3952.36|3949.82|3949.32|527
1761683400000|2025-10-28 20:30:00|3951.3|3950.8|3954.56|3954.06|3954.67|3954.17|3951.3|3950.8|291
1761683700000|2025-10-28 20:35:00|3954.54|3954.04|3953.78|3953.28|3956.81|3956.31|3953.31|3952.89|546
1761684000000|2025-10-28 20:40:00|3953.81|3953.31|3955.59|3955.09|3956.4|3955.9|3953.2|3952.7|415
1761684300000|2025-10-28 20:45:00|3955.55|3955.05|3954.39|3953.89|3955.63|3955.13|3950.98|3950.48|434
1761684600000|2025-10-28 20:50:00|3954.29|3953.79|3950.52|3950.22|3955.6|3955.21|3950.41|3950.11|438
1761684900000|2025-10-28 20:55:00|3950.64|3950.34|3952.55|3952.05|3953.39|3952.89|3950.64|3950.34|349
1761688800000|2025-10-28 22:00:00|3958.95|3956.25|3956.81|3956.31|3963.63|3961.21|3955.7|3954.34|353
1761689100000|2025-10-28 22:05:00|3956.84|3956.34|3934.96|3934.46|3956.84|3956.34|3917.85|3914.75|877
1761689400000|2025-10-28 22:10:00|3934.81|3934.31|3937.07|3936.57|3947.27|3946.19|3934.64|3934.14|1152
1761689700000|2025-10-28 22:15:00|3937.02|3936.52|3939.51|3939.01|3942.1|3941.6|3936.4|3935.9|597
1761690000000|2025-10-28 22:20:00|3938.51|3938.01|3940.31|3939.81|3941.95|3940.77|3927.81|3926.06|851
1761690300000|2025-10-28 22:25:00|3940.26|3939.76|3946.7|3946.2|3950.45|3949.95|3936.1|3935.6|745
1761690600000|2025-10-28 22:30:00|3946.56|3946.06|3941.97|3941.47|3946.79|3946.29|3941.58|3941.08|576
1761690900000|2025-10-28 22:35:00|3942.27|3941.77|3943.45|3942.95|3944.55|3944.05|3939.72|3939.22|430
1761691200000|2025-10-28 22:40:00|3943.3|3942.8|3943.74|3943.24|3947.81|3947.31|3942.12|3941.62|479
1761691500000|2025-10-28 22:45:00|3943.58|3943.08|3939.66|3939.16|3943.58|3943.09|3934.4|3933.9|709
1761691800000|2025-10-28 22:50:00|3939.5|3939|3935.85|3935.35|3941.22|3940.72|3934.42|3933.92|538
1761692100000|2025-10-28 22:55:00|3935.9|3935.4|3934.57|3934.07|3938.47|3937.97|3934.04|3933.54|451
1761692400000|2025-10-28 23:00:00|3934.38|3933.88|3942.74|3942.24|3943.08|3942.58|3934.27|3933.77|690
1761692700000|2025-10-28 23:05:00|3942.85|3942.35|3945.45|3944.95|3945.46|3944.96|3941.03|3940.53|655
1761693000000|2025-10-28 23:10:00|3945.44|3944.94|3947.91|3947.41|3949.68|3949.18|3944.74|3944.24|743
1761693300000|2025-10-28 23:15:00|3947.87|3947.37|3953.89|3953.39|3953.96|3953.46|3947.09|3946.59|580
1761693600000|2025-10-28 23:20:00|3953.93|3953.43|3953.12|3952.62|3954.55|3954.05|3950.46|3949.96|542
1761693900000|2025-10-28 23:25:00|3953.17|3952.67|3950.99|3950.49|3954.3|3953.8|3950.77|3950.27|361
1761694200000|2025-10-28 23:30:00|3950.53|3950.03|3950.46|3949.96|3952.69|3952.19|3950.38|3949.88|317
1761694500000|2025-10-28 23:35:00|3949.53|3949.23|3949.64|3949.14|3951.65|3951.15|3947.31|3946.81|546
1761694800000|2025-10-28 23:40:00|3949.67|3949.17|3960.24|3959.74|3960.24|3959.74|3948.2|3947.7|792
1761695100000|2025-10-28 23:45:00|3961.57|3961.07|3957.96|3957.46|3961.57|3961.07|3955.33|3954.83|735
1761695400000|2025-10-28 23:50:00|3958.28|3957.78|3960.34|3959.84|3962.33|3961.83|3957.57|3957.07|708
1761695700000|2025-10-28 23:55:00|3960.24|3959.74|3965.19|3964.69|3968.36|3967.86|3960.24|3959.74|1149
1761696000000|2025-10-29 00:00:00|3964.81|3964.31|3969.15|3968.65|3969.18|3968.73|3961.46|3960.96|1333
1761696300000|2025-10-29 00:05:00|3969.1|3968.6|3962.39|3961.89|3969.16|3968.66|3962.39|3961.89|807
1761696600000|2025-10-29 00:10:00|3962.49|3961.99|3962.49|3961.99|3967.26|3966.76|3959.46|3958.96|1170
1761696900000|2025-10-29 00:15:00|3962.57|3962.07|3967.36|3966.86|3967.36|3966.91|3959.73|3959.23|840
1761697200000|2025-10-29 00:20:00|3967.27|3966.77|3969.37|3968.87|3970.6|3970.3|3965.08|3964.58|765
1761697500000|2025-10-29 00:25:00|3969.34|3968.84|3971.43|3970.93|3972.35|3971.85|3964.81|3964.31|808
1761697800000|2025-10-29 00:30:00|3971.44|3970.94|3971.57|3971.07|3972.4|3972.05|3967.46|3966.96|853
1761698100000|2025-10-29 00:35:00|3971.52|3971.02|3975.5|3975|3975.51|3975.01|3971.2|3970.7|872
1761698400000|2025-10-29 00:40:00|3975.48|3974.98|3982.16|3981.66|3982.62|3982.12|3975.45|3974.95|1518
1761698700000|2025-10-29 00:45:00|3982.1|3981.6|3978.84|3978.34|3982.42|3982.12|3977.32|3976.82|1181
1761699000000|2025-10-29 00:50:00|3978.97|3978.47|3975.69|3975.19|3979.25|3978.75|3972.88|3972.38|1371
1761699300000|2025-10-29 00:55:00|3975.65|3975.15|3975.66|3975.36|3977.93|3977.43|3974.04|3973.54|933
1761699600000|2025-10-29 01:00:00|3975.68|3975.38|3974.3|3973.8|3978.73|3978.29|3974.12|3973.62|1540
1761699900000|2025-10-29 01:05:00|3974.32|3973.82|3978.25|3977.95|3979.27|3978.77|3968.9|3968.4|1554
1761700200000|2025-10-29 01:10:00|3978.18|3977.88|3977.13|3976.63|3980.06|3979.56|3976.17|3975.67|1146
1761700500000|2025-10-29 01:15:00|3977.12|3976.62|3976.65|3976.15|3978.43|3977.93|3973.18|3972.68|1019
1761700800000|2025-10-29 01:20:00|3976.48|3975.98|3977.98|3977.48|3979.62|3979.12|3975.31|3975.01|1005
1761701100000|2025-10-29 01:25:00|3977.93|3977.43|3973.28|3972.78|3978.23|3977.73|3972.59|3972.21|1020
1761701400000|2025-10-29 01:30:00|3973.3|3972.8|3970.44|3969.94|3974.67|3974.34|3968.95|3968.45|1069
1761701700000|2025-10-29 01:35:00|3970.5|3970|3969.64|3969.14|3974.39|3973.89|3969.56|3969.06|832
1761702000000|2025-10-29 01:40:00|3969.56|3969.06|3967.81|3967.31|3970.3|3969.8|3966.25|3965.75|1240
1761702300000|2025-10-29 01:45:00|3967.82|3967.32|3972.67|3972.17|3977.3|3976.8|3967.28|3966.78|1132
1761702600000|2025-10-29 01:50:00|3972.24|3971.74|3976.24|3975.74|3976.46|3975.96|3972.04|3971.54|673
1761702900000|2025-10-29 01:55:00|3976.19|3975.69|3973.94|3973.44|3977.33|3976.83|3971.93|3971.43|670
1761703200000|2025-10-29 02:00:00|3973.82|3973.32|3970.32|3969.82|3974.79|3974.29|3969.43|3968.93|848
1761703500000|2025-10-29 02:05:00|3970.36|3969.86|3971.83|3971.33|3973.87|3973.37|3969.82|3969.32|843
1761703800000|2025-10-29 02:10:00|3971.89|3971.39|3967.2|3966.7|3972.23|3971.73|3965.86|3965.49|1012
1761704100000|2025-10-29 02:15:00|3967.21|3966.71|3968.86|3968.36|3970.37|3969.87|3965.07|3964.57|814
1761704400000|2025-10-29 02:20:00|3968.82|3968.32|3965.75|3965.25|3968.89|3968.39|3962.2|3961.9|973
1761704700000|2025-10-29 02:25:00|3965.73|3965.23|3963.52|3963.02|3966.18|3965.86|3963.23|3962.73|732
1761705000000|2025-10-29 02:30:00|3963.48|3962.98|3956.28|3955.78|3965.3|3964.8|3952.18|3951.68|1595
1761705300000|2025-10-29 02:35:00|3956.31|3955.81|3953.38|3952.88|3956.53|3956.03|3944.24|3943.94|1556
1761705600000|2025-10-29 02:40:00|3953.32|3952.82|3954.57|3954.07|3956.58|3956.08|3948.52|3948.02|936
1761705900000|2025-10-29 02:45:00|3954.62|3954.12|3959.74|3959.24|3959.77|3959.27|3951.61|3951.11|1039
1761706200000|2025-10-29 02:50:00|3959.72|3959.22|3957.81|3957.31|3960.81|3960.31|3956.07|3955.67|811
1761706500000|2025-10-29 02:55:00|3957.84|3957.34|3961.7|3961.2|3961.99|3961.49|3957.42|3957.07|773
1761706800000|2025-10-29 03:00:00|3961.71|3961.21|3962.74|3962.24|3964.06|3963.56|3960.33|3959.83|755
1761707100000|2025-10-29 03:05:00|3962.75|3962.25|3960.4|3959.9|3964.67|3964.17|3960.11|3959.61|603
1761707400000|2025-10-29 03:10:00|3960.45|3959.95|3959.32|3958.82|3962.27|3961.89|3958.82|3958.32|662
1761707700000|2025-10-29 03:15:00|3959.26|3958.76|3963.54|3963.04|3965.63|3965.13|3958.68|3958.18|817
1761708000000|2025-10-29 03:20:00|3963.29|3962.79|3969.59|3969.09|3970.13|3969.63|3961.36|3960.86|821
1761708300000|2025-10-29 03:25:00|3969.63|3969.13|3965.27|3964.77|3970.89|3970.39|3964.7|3964.4|807
1761708600000|2025-10-29 03:30:00|3965.17|3964.67|3968.05|3967.55|3968.99|3968.49|3963.14|3962.64|730
1761708900000|2025-10-29 03:35:00|3968.03|3967.53|3971.28|3970.78|3972.16|3971.66|3967.9|3967.4|687
1761709200000|2025-10-29 03:40:00|3971.13|3970.63|3970.07|3969.57|3972.55|3972.05|3969.49|3968.99|602
1761709500000|2025-10-29 03:45:00|3970.11|3969.61|3970.41|3969.91|3971.22|3970.72|3968.59|3968.09|515
1761709800000|2025-10-29 03:50:00|3970.46|3969.96|3967.34|3966.84|3971.04|3970.54|3965.67|3965.17|488
1761710100000|2025-10-29 03:55:00|3967.24|3966.74|3963.91|3963.41|3968.34|3967.84|3962.46|3961.96|838
1761710400000|2025-10-29 04:00:00|3963.97|3963.47|3962.75|3962.25|3964.56|3964.06|3962.4|3961.9|550
1761710700000|2025-10-29 04:05:00|3962.74|3962.24|3963.24|3962.74|3963.43|3962.93|3959.75|3959.25|701
1761711000000|2025-10-29 04:10:00|3963.25|3962.75|3956.6|3956.1|3965.44|3964.94|3956.04|3955.7|1021
1761711300000|2025-10-29 04:15:00|3956.57|3956.07|3959.5|3959|3962.33|3961.83|3954|3953.69|1077
1761711600000|2025-10-29 04:20:00|3959.52|3959.02|3957.57|3957.07|3960.56|3960.06|3957.53|3957.03|480
1761711900000|2025-10-29 04:25:00|3957.58|3957.08|3954.07|3953.57|3957.75|3957.25|3951.38|3950.88|972
1761712200000|2025-10-29 04:30:00|3954.06|3953.56|3957.32|3956.82|3957.32|3956.84|3952.68|3952.18|648
1761712500000|2025-10-29 04:35:00|3957.34|3956.84|3956.88|3956.38|3959.75|3959.25|3956.19|3955.69|744
1761712800000|2025-10-29 04:40:00|3956.81|3956.31|3959.5|3959|3960.54|3960.06|3956.52|3956.02|511
1761713100000|2025-10-29 04:45:00|3959.47|3958.97|3955.96|3955.46|3959.85|3959.35|3953.43|3952.93|691
1761713400000|2025-10-29 04:50:00|3955.97|3955.47|3955.03|3954.53|3957.84|3957.34|3954.99|3954.51|487
1761713700000|2025-10-29 04:55:00|3955.01|3954.51|3952.01|3951.51|3955.21|3954.71|3951.68|3951.18|633
1761714000000|2025-10-29 05:00:00|3952.13|3951.63|3963.41|3962.91|3963.45|3962.95|3951.22|3950.72|982
1761714300000|2025-10-29 05:05:00|3963.39|3962.89|3956.26|3955.76|3963.89|3963.39|3956.26|3955.76|973
1761714600000|2025-10-29 05:10:00|3956.42|3955.92|3956.07|3955.57|3957.15|3956.65|3951.28|3950.78|946
1761714900000|2025-10-29 05:15:00|3956.08|3955.58|3960.44|3959.94|3961.17|3960.67|3953.56|3953.06|1086
1761715200000|2025-10-29 05:20:00|3960.39|3959.89|3960.15|3959.65|3960.82|3960.32|3958.43|3957.93|594
1761715500000|2025-10-29 05:25:00|3960.23|3959.73|3958.16|3957.66|3960.46|3959.96|3957.26|3956.76|609
1761715800000|2025-10-29 05:30:00|3958.28|3957.78|3966.2|3965.7|3966.47|3965.97|3954.45|3954.03|1377
1761716100000|2025-10-29 05:35:00|3966.23|3965.73|3964.05|3963.55|3966.62|3966.12|3963.02|3962.52|859
1761716400000|2025-10-29 05:40:00|3964.04|3963.54|3965.46|3964.96|3965.62|3965.12|3962.81|3962.31|676
1761716700000|2025-10-29 05:45:00|3965.45|3964.95|3961.79|3961.29|3966.01|3965.51|3960.9|3960.4|721
1761717000000|2025-10-29 05:50:00|3961.71|3961.21|3961.12|3960.62|3965.3|3964.8|3960.28|3959.78|872
1761717300000|2025-10-29 05:55:00|3961.15|3960.65|3962.73|3962.23|3964.5|3964|3958.15|3957.65|930
1761717600000|2025-10-29 06:00:00|3962.76|3962.26|3966.04|3965.54|3966.18|3965.68|3959.88|3959.38|925
1761717900000|2025-10-29 06:05:00|3965.99|3965.49|3968.99|3968.49|3971.32|3970.82|3965.9|3965.4|1156
1761718200000|2025-10-29 06:10:00|3969.74|3969.24|3969.02|3968.52|3970.65|3970.15|3966.89|3966.39|1030
1761718500000|2025-10-29 06:15:00|3969.1|3968.6|3966.92|3966.42|3969.55|3969.05|3966.62|3966.12|774
1761718800000|2025-10-29 06:20:00|3966.88|3966.38|3971.74|3971.24|3971.96|3971.46|3966.5|3966.2|965
1761719100000|2025-10-29 06:25:00|3971.83|3971.33|3971.11|3970.61|3974.66|3974.16|3969.75|3969.25|1031
1761719400000|2025-10-29 06:30:00|3971.31|3970.81|3976.78|3976.28|3978.37|3977.87|3970.83|3970.42|1165
1761719700000|2025-10-29 06:35:00|3977.07|3976.57|3977.62|3977.12|3978.92|3978.42|3976.58|3976.08|988
1761720000000|2025-10-29 06:40:00|3977.72|3977.22|3981.08|3980.58|3982.07|3981.57|3975.64|3975.14|1074
1761720300000|2025-10-29 06:45:00|3981.28|3980.78|3981.7|3981.2|3985.33|3984.83|3980.27|3979.77|1262
1761720600000|2025-10-29 06:50:00|3981.89|3981.39|3980.37|3979.87|3982.94|3982.44|3977.2|3976.7|1162
1761720900000|2025-10-29 06:55:00|3980.29|3979.79|3978.85|3978.35|3980.29|3979.79|3974.91|3974.41|947
1761721200000|2025-10-29 07:00:00|3978.13|3977.83|3984.26|3983.96|3984.56|3984.11|3975.13|3974.63|1460
1761721500000|2025-10-29 07:05:00|3984.21|3983.91|3985.53|3985.03|3985.53|3985.03|3981.62|3981.12|1015
1761721800000|2025-10-29 07:10:00|3985.67|3985.17|3995.41|3994.91|3997.31|3996.83|3985.55|3985.17|2211
1761722100000|2025-10-29 07:15:00|3995.49|3994.99|3997|3996.5|3998.35|3997.85|3993.82|3993.32|1728
1761722400000|2025-10-29 07:20:00|3997.04|3996.54|3996.74|3996.24|3998.1|3997.6|3993.64|3993.14|1363
1761722700000|2025-10-29 07:25:00|3996.63|3996.13|3996.96|3996.46|3999.16|3998.66|3995.56|3995.06|1268
1761723000000|2025-10-29 07:30:00|3997.01|3996.51|3993.82|3993.32|3997.5|3997|3991.95|3991.65|1405
1761723300000|2025-10-29 07:35:00|3993.9|3993.4|3991.73|3991.23|3995.11|3994.61|3989.99|3989.49|923
1761723600000|2025-10-29 07:40:00|3991.63|3991.13|3995.57|3995.07|3997.54|3997.04|3990.56|3990.26|1113
1761723900000|2025-10-29 07:45:00|3995.48|3994.98|3996.51|3996.01|3996.65|3996.15|3991.51|3991.06|905
1761724200000|2025-10-29 07:50:00|3996.29|3995.79|3998.38|3997.88|3998.38|3997.88|3994.65|3994.15|839
1761724500000|2025-10-29 07:55:00|3998.35|3997.85|4001.87|4001.57|4001.93|4001.57|3997.19|3996.83|1267
1761724800000|2025-10-29 08:00:00|4001.89|4001.59|4006.6|4006.1|4008.06|4007.63|4000.57|4000.19|2255
1761725100000|2025-10-29 08:05:00|4006.38|4005.88|4009.99|4009.69|4010.2|4009.9|4005.73|4005.33|1668
1761725400000|2025-10-29 08:10:00|4009.95|4009.65|4007.63|4007.13|4010.01|4009.71|4005.97|4005.47|1312
1761725700000|2025-10-29 08:15:00|4007.58|4007.08|4009.27|4008.77|4009.27|4008.77|4003.64|4003.34|1000
1761726000000|2025-10-29 08:20:00|4009.29|4008.79|4009.9|4009.4|4011.11|4010.61|4006.03|4005.53|1454
1761726300000|2025-10-29 08:25:00|4009.89|4009.39|4010.07|4009.77|4011.85|4011.35|4009.12|4008.62|1140
1761726600000|2025-10-29 08:30:00|4010.52|4010.22|4011.36|4010.86|4014.33|4013.89|4009.62|4009.12|1386
1761726900000|2025-10-29 08:35:00|4011.44|4010.94|4007.78|4007.48|4012.28|4011.78|4007.28|4006.78|1209
1761727200000|2025-10-29 08:40:00|4007.91|4007.41|4011.19|4010.69|4013.09|4012.59|4007.91|4007.41|1107
1761727500000|2025-10-29 08:45:00|4011.16|4010.66|4011.15|4010.65|4015.56|4015.06|4010.53|4010.23|1363
1761727800000|2025-10-29 08:50:00|4011.08|4010.58|4015.53|4015.03|4015.94|4015.44|4010.37|4010.05|1264
1761728100000|2025-10-29 08:55:00|4015.56|4015.06|4017.37|4016.87|4018.83|4018.5|4015.55|4015.05|1551
1761728400000|2025-10-29 09:00:00|4017.31|4016.81|4018.15|4017.65|4020.21|4019.71|4016.01|4015.51|1524
1761728700000|2025-10-29 09:05:00|4018.18|4017.68|4020.51|4020.01|4021.94|4021.64|4016.13|4015.63|1292
1761729000000|2025-10-29 09:10:00|4020.47|4019.97|4016.62|4016.12|4020.79|4020.29|4015.22|4014.72|1344
1761729300000|2025-10-29 09:15:00|4016.42|4015.92|4018.51|4018.01|4020.25|4019.75|4013.71|4013.21|1390
1761729600000|2025-10-29 09:20:00|4018.37|4017.87|4018.85|4018.35|4020.17|4019.67|4017.87|4017.37|976
1761729900000|2025-10-29 09:25:00|4018.8|4018.3|4017.44|4017.14|4019.36|4018.86|4016|4015.5|900
1761730200000|2025-10-29 09:30:00|4017.45|4017.15|4020.44|4019.94|4020.9|4020.4|4015.91|4015.41|1314
1761730500000|2025-10-29 09:35:00|4020.43|4019.93|4017.91|4017.41|4021.1|4020.6|4016.52|4016.14|992
1761730800000|2025-10-29 09:40:00|4017.94|4017.44|4019.54|4019.04|4019.83|4019.39|4016.67|4016.17|1014
1761731100000|2025-10-29 09:45:00|4019.58|4019.08|4027.87|4027.37|4028.78|4028.33|4019.48|4018.98|1778
1761731400000|2025-10-29 09:50:00|4027.92|4027.42|4028.33|4027.83|4029.79|4029.29|4026.91|4026.41|1643
1761731700000|2025-10-29 09:55:00|4028.31|4027.81|4024.69|4024.19|4030.22|4029.72|4022.64|4022.14|1621
1761732000000|2025-10-29 10:00:00|4024.76|4024.26|4022.62|4022.12|4026.47|4025.97|4021.23|4020.73|1417
1761732300000|2025-10-29 10:05:00|4022.65|4022.15|4023.24|4022.74|4024.98|4024.48|4017.27|4016.97|1632
1761732600000|2025-10-29 10:10:00|4023.26|4022.76|4022.39|4021.89|4025.4|4024.9|4020.47|4019.97|1184
1761732900000|2025-10-29 10:15:00|4022.38|4021.88|4027.8|4027.3|4029.25|4028.75|4021.84|4021.34|1369
1761733200000|2025-10-29 10:20:00|4027.86|4027.36|4028.31|4027.81|4030.2|4029.7|4027.19|4026.69|1081
1761733500000|2025-10-29 10:25:00|4028.26|4027.76|4025.11|4024.61|4028.26|4027.86|4024.97|4024.53|1039
1761733800000|2025-10-29 10:30:00|4024.99|4024.49|4025.56|4025.06|4026.55|4026.09|4022.8|4022.3|1188
1761734100000|2025-10-29 10:35:00|4025.62|4025.12|4028.35|4027.85|4028.35|4027.85|4021.11|4020.61|1333
1761734400000|2025-10-29 10:40:00|4028.3|4027.8|4026.56|4026.06|4029.32|4028.82|4023.85|4023.35|972
1761734700000|2025-10-29 10:45:00|4026.59|4026.09|4026.92|4026.42|4030.11|4029.62|4026.21|4025.71|1146
1761735000000|2025-10-29 10:50:00|4026.83|4026.33|4025.49|4024.99|4026.89|4026.39|4024.24|4023.74|931
1761735300000|2025-10-29 10:55:00|4025.51|4025.01|4023.5|4023|4026.41|4026.09|4022.89|4022.39|852
1761735600000|2025-10-29 11:00:00|4023.52|4023.02|4027.04|4026.54|4027.89|4027.59|4023.51|4023.01|1069
1761735900000|2025-10-29 11:05:00|4027.05|4026.55|4026.56|4026.06|4027.72|4027.22|4025.5|4025.06|720
1761736200000|2025-10-29 11:10:00|4026.57|4026.07|4022.58|4022.08|4028.87|4028.37|4022.15|4021.65|997
1761736500000|2025-10-29 11:15:00|4022.22|4021.72|4019.59|4019.09|4023.76|4023.26|4018.87|4018.37|1691
1761736800000|2025-10-29 11:20:00|4019.75|4019.25|4022.73|4022.43|4025.84|4025.34|4019.35|4019.05|1213
1761737100000|2025-10-29 11:25:00|4022.76|4022.46|4018.35|4017.85|4023.1|4022.79|4018.23|4017.73|1400
1761737400000|2025-10-29 11:30:00|4018.44|4017.94|4017.36|4016.86|4021.29|4020.79|4014.94|4014.44|1554
1761737700000|2025-10-29 11:35:00|4017.38|4016.88|4017.89|4017.39|4020.75|4020.25|4014.66|4014.16|1401
1761738000000|2025-10-29 11:40:00|4017.93|4017.43|4018.33|4017.83|4020.53|4020.2|4016.59|4016.09|918
1761738300000|2025-10-29 11:45:00|4018.32|4017.82|4014.97|4014.47|4018.92|4018.42|4013.6|4013.1|1318
1761738600000|2025-10-29 11:50:00|4015.34|4014.84|4016.04|4015.54|4017.8|4017.5|4014.57|4014.07|943
1761738900000|2025-10-29 11:55:00|4016.02|4015.52|4017.1|4016.8|4020.12|4019.62|4014.9|4014.4|1325
1761739200000|2025-10-29 12:00:00|4017.09|4016.79|4017.84|4017.34|4019.53|4019.14|4013.95|4013.65|1144
1761739500000|2025-10-29 12:05:00|4017.61|4017.11|4018.44|4017.94|4019.65|4019.23|4016.36|4015.86|1079
1761739800000|2025-10-29 12:10:00|4018.45|4017.95|4029.02|4028.52|4029.73|4029.23|4017.53|4017.23|1531
1761740100000|2025-10-29 12:15:00|4028.91|4028.41|4024.76|4024.26|4030.63|4030.15|4023.32|4023.02|1161
1761740400000|2025-10-29 12:20:00|4024.74|4024.24|4027.89|4027.39|4028.97|4028.47|4023.45|4023.15|1308
1761740700000|2025-10-29 12:25:00|4027.95|4027.45|4026.72|4026.22|4029.45|4029.15|4025.13|4024.68|1702
1761741000000|2025-10-29 12:30:00|4026.73|4026.23|4026.14|4025.84|4028.75|4028.45|4025.07|4024.77|1284
1761741300000|2025-10-29 12:35:00|4026.12|4025.82|4022.1|4021.8|4026.47|4026.17|4022.1|4021.8|1253
1761741600000|2025-10-29 12:40:00|4022.12|4021.82|4026.39|4026.09|4026.59|4026.11|4021.93|4021.63|1282
1761741900000|2025-10-29 12:45:00|4026.38|4026.08|4025.63|4025.33|4026.66|4026.29|4023.75|4023.37|1075
1761742200000|2025-10-29 12:50:00|4025.93|4025.43|4023.76|4023.46|4028.23|4027.93|4023.23|4022.73|1316
1761742500000|2025-10-29 12:55:00|4023.78|4023.48|4025.74|4025.24|4025.91|4025.48|4023.57|4023.27|1303
1761742800000|2025-10-29 13:00:00|4025.6|4025.1|4014.96|4014.66|4025.86|4025.36|4014.89|4014.59|2284
1761743100000|2025-10-29 13:05:00|4014.97|4014.67|4017.17|4016.67|4019.26|4018.76|4014.64|4014.34|1667
1761743400000|2025-10-29 13:10:00|4017.37|4016.87|4013.05|4012.55|4020.79|4020.4|4010.31|4009.81|1919
1761743700000|2025-10-29 13:15:00|4013.06|4012.56|4017.47|4016.97|4019.65|4019.31|4012.82|4012.39|1595
1761744000000|2025-10-29 13:20:00|4017.45|4016.95|4018.46|4018.16|4018.46|4018.16|4015.77|4015.27|1216
1761744300000|2025-10-29 13:25:00|4018.73|4018.43|4018.8|4018.3|4019.96|4019.46|4017.22|4016.72|1329
1761744600000|2025-10-29 13:30:00|4019.21|4018.91|4010.92|4010.42|4019.57|4019.27|4009.15|4008.72|2438
1761744900000|2025-10-29 13:35:00|4010.84|4010.34|4006.66|4006.16|4012.86|4012.56|4004.44|4004.08|2570
1761745200000|2025-10-29 13:40:00|4006.9|4006.4|4007.4|4006.9|4009.76|4009.26|4002.58|4002.28|2409
1761745500000|2025-10-29 13:45:00|4007.16|4006.66|4007.64|4007.14|4009.32|4008.82|4002.68|4002.38|2149
1761745800000|2025-10-29 13:50:00|4007.41|4006.91|4011.01|4010.51|4012.16|4011.86|4004.1|4003.79|2066
1761746100000|2025-10-29 13:55:00|4010.63|4010.13|4012.67|4012.17|4014.37|4013.87|4009.54|4009.24|1922
1761746400000|2025-10-29 14:00:00|4012.62|4012.12|4017.98|4017.48|4020.03|4019.73|4012.19|4011.69|2194
1761746700000|2025-10-29 14:05:00|4017.91|4017.41|4020.54|4020.04|4022.98|4022.48|4017.26|4016.76|2169
1761747000000|2025-10-29 14:10:00|4020.55|4020.05|4017.38|4016.88|4021.17|4020.67|4015.02|4014.52|1946
1761747300000|2025-10-29 14:15:00|4017.39|4016.89|4017.97|4017.47|4020.04|4019.68|4016.02|4015.52|1804
1761747600000|2025-10-29 14:20:00|4017.96|4017.46|4017.26|4016.76|4020.47|4019.98|4014.45|4013.95|1454
1761747900000|2025-10-29 14:25:00|4017.28|4016.78|4016.86|4016.36|4018.97|4018.47|4016.36|4015.86|1114
1761748200000|2025-10-29 14:30:00|4016.87|4016.37|4017.49|4017.19|4021.53|4021.03|4016.25|4015.75|1429
1761748500000|2025-10-29 14:35:00|4017.48|4017.18|4014.25|4013.75|4019.58|4019.08|4011.81|4011.37|1689
1761748800000|2025-10-29 14:40:00|4014.23|4013.73|4010.82|4010.32|4014.36|4013.86|4009.3|4008.83|1563
1761749100000|2025-10-29 14:45:00|4010.81|4010.31|4014.55|4014.05|4014.84|4014.34|4008.1|4007.74|1532
1761749400000|2025-10-29 14:50:00|4014.39|4013.89|4013.04|4012.54|4015.57|4015.07|4010.45|4009.97|1222
1761749700000|2025-10-29 14:55:00|4013.01|4012.51|4008.85|4008.35|4013.46|4013.01|4007.97|4007.67|1606
1761750000000|2025-10-29 15:00:00|4008.79|4008.29|4008.06|4007.56|4011.21|4010.71|4004.93|4004.43|1854
1761750300000|2025-10-29 15:05:00|4008.02|4007.52|4010.84|4010.34|4011.05|4010.55|4006.28|4005.78|1577
1761750600000|2025-10-29 15:10:00|4011.16|4010.66|4010.03|4009.53|4012.54|4012.04|4007.34|4006.84|1423
1761750900000|2025-10-29 15:15:00|4010.01|4009.51|4008.28|4007.78|4010.52|4010.02|4005.45|4004.95|1504
1761751200000|2025-10-29 15:20:00|4008.25|4007.75|4008.08|4007.58|4009.08|4008.78|4005.36|4004.86|1580
1761751500000|2025-10-29 15:25:00|4008.05|4007.55|4006.85|4006.35|4010.43|4010.09|4001.87|4001.57|1764
1761751800000|2025-10-29 15:30:00|4006.79|4006.29|4006.25|4005.75|4009.24|4008.74|4005.26|4004.92|1212
1761752100000|2025-10-29 15:35:00|4006.16|4005.66|4005.13|4004.83|4007.89|4007.59|4003.38|4002.89|1392
1761752400000|2025-10-29 15:40:00|4005.37|4004.87|4004.61|4004.11|4006.48|4005.98|4003.17|4002.67|1382
1761752700000|2025-10-29 15:45:00|4004.6|4004.1|3997.79|3997.29|4004.6|4004.1|3996.23|3995.73|2181
1761753000000|2025-10-29 15:50:00|3997.85|3997.35|3992.64|3992.34|3997.85|3997.41|3989.52|3989.22|2324
1761753300000|2025-10-29 15:55:00|3992.63|3992.33|3993.55|3993.05|3996.07|3995.57|3990.04|3989.74|1862
1761753600000|2025-10-29 16:00:00|3993.61|3993.11|3993.88|3993.38|3995.17|3994.67|3991.96|3991.63|1487
1761753900000|2025-10-29 16:05:00|3993.89|3993.39|3998.48|3998.18|3998.84|3998.49|3991.65|3991.15|1656
1761754200000|2025-10-29 16:10:00|3998.75|3998.25|3997.38|3996.88|4000.18|3999.68|3996.92|3996.42|1431
1761754500000|2025-10-29 16:15:00|3997.36|3996.86|4001.39|4001.09|4001.6|4001.27|3996.01|3995.52|1431
1761754800000|2025-10-29 16:20:00|4001.3|4001|3999.86|3999.56|4001.53|4001.08|3998.62|3998.12|1242
1761755100000|2025-10-29 16:25:00|3999.95|3999.65|3999.01|3998.51|4000.89|4000.43|3997.12|3996.62|892
1761755400000|2025-10-29 16:30:00|3999|3998.5|3998.76|3998.26|3999|3998.5|3996.36|3996.06|804
1761755700000|2025-10-29 16:35:00|3998.93|3998.43|3994.99|3994.49|3999.03|3998.53|3993.32|3993.02|999
1761756000000|2025-10-29 16:40:00|3995.02|3994.52|3995.61|3995.11|3996.51|3996.01|3994.12|3993.62|683
1761756300000|2025-10-29 16:45:00|3995.52|3995.02|3999.77|3999.27|4000.08|3999.58|3995.39|3994.89|796
1761756600000|2025-10-29 16:50:00|3999.76|3999.26|3995.33|3994.83|4000.41|3999.91|3993.57|3993.07|920
1761756900000|2025-10-29 16:55:00|3995.32|3994.82|3992.87|3992.37|3995.32|3994.82|3992.34|3991.84|719
1761757200000|2025-10-29 17:00:00|3992.56|3992.26|3992.65|3992.15|3993.66|3993.16|3991.5|3991.2|864
1761757500000|2025-10-29 17:05:00|3992.84|3992.34|3994.76|3994.26|3995.07|3994.57|3989.58|3989.08|1222
1761757800000|2025-10-29 17:10:00|3994.74|3994.24|3998|3997.5|3998.2|3997.7|3993.92|3993.42|871
1761758100000|2025-10-29 17:15:00|3997.85|3997.35|3993.87|3993.37|3998.13|3997.63|3993.71|3993.21|836
1761758400000|2025-10-29 17:20:00|3993.76|3993.26|3992.76|3992.26|3995.51|3995.02|3990.12|3989.71|1114
1761758700000|2025-10-29 17:25:00|3992.82|3992.32|3987.12|3986.62|3993.72|3993.22|3985.88|3985.38|1437
1761759000000|2025-10-29 17:30:00|3987.05|3986.55|3993.49|3992.99|3993.57|3993.07|3986.7|3986.2|1363
1761759300000|2025-10-29 17:35:00|3993.44|3992.94|3994.35|3993.85|3995.21|3994.82|3991.87|3991.48|816
1761759600000|2025-10-29 17:40:00|3994.39|3993.89|3992.34|3991.84|3995.77|3995.27|3991.66|3991.16|933
1761759900000|2025-10-29 17:45:00|3992.42|3991.92|3995.46|3994.96|3995.84|3995.34|3991.75|3991.33|683
1761760200000|2025-10-29 17:50:00|3995.28|3994.78|3995.79|3995.29|3996.45|3995.95|3993.35|3992.85|762
1761760500000|2025-10-29 17:55:00|3995.92|3995.42|3996.46|3993.81|3996.46|3995.93|3994.18|3993.68|630
1761760800000|2025-10-29 18:00:00|3996.51|3993.8|3994.75|3993.25|4009.14|4007.08|3978.88|3977.3|2472
1761761100000|2025-10-29 18:05:00|3994.46|3993.96|3993.46|3992.96|3998.18|3997.62|3987.24|3985.94|2517
1761761400000|2025-10-29 18:10:00|3993.57|3993.07|3983.71|3983.21|3994.1|3993.4|3982.46|3981.96|2292
1761761700000|2025-10-29 18:15:00|3983.94|3983.44|3987.71|3987.21|3989.86|3989.36|3983.66|3983.16|1910
1761762000000|2025-10-29 18:20:00|3987.74|3987.24|3981.76|3981.26|3989.99|3989.49|3980.34|3979.84|1701
1761762300000|2025-10-29 18:25:00|3981.78|3981.28|3981.38|3980.88|3984.17|3983.67|3976.9|3976.4|2235
1761762600000|2025-10-29 18:30:00|3981.32|3980.82|3985.77|3985.27|3989.86|3989.36|3978.57|3978.07|2349
1761762900000|2025-10-29 18:35:00|3985.73|3985.23|3952.38|3951.88|3987.67|3986.5|3951.26|3950|2969
1761763200000|2025-10-29 18:40:00|3952.29|3951.79|3954.76|3954.26|3957.73|3957.18|3943.65|3941.65|3224
1761763500000|2025-10-29 18:45:00|3954.87|3954.37|3950.69|3950.19|3963.39|3963.09|3948.17|3946.69|3014
1761763800000|2025-10-29 18:50:00|3950.66|3950.16|3957.22|3956.72|3960.85|3960.18|3950.26|3949.7|2631
1761764100000|2025-10-29 18:55:00|3957.12|3956.62|3969.52|3969.02|3972.8|3972.35|3956.96|3956.46|2788
1761764400000|2025-10-29 19:00:00|3969.45|3968.95|3956.77|3955.19|3980.22|3979.72|3953.67|3953|2983
1761764700000|2025-10-29 19:05:00|3956.86|3955.21|3964.3|3963.8|3969.09|3968.59|3956.35|3955.21|2471
1761765000000|2025-10-29 19:10:00|3964.38|3963.88|3971.1|3970.6|3971.8|3971.3|3962.33|3961.83|1967
1761765300000|2025-10-29 19:15:00|3971.12|3970.62|3966.15|3965.65|3972.65|3972.26|3964.68|3964.18|1922
1761765600000|2025-10-29 19:20:00|3965.87|3965.37|3960.71|3960.21|3975.23|3974.73|3957.7|3957.2|2193
1761765900000|2025-10-29 19:25:00|3960.72|3960.22|3953.86|3953.36|3967.7|3967.2|3951.65|3951.15|2284
1761766200000|2025-10-29 19:30:00|3953.87|3953.37|3946.45|3946.15|3955.24|3954.32|3938.21|3937.71|2612
1761766500000|2025-10-29 19:35:00|3946.47|3946.17|3940.09|3939.59|3947.03|3946.73|3939.4|3938.9|2141
1761766800000|2025-10-29 19:40:00|3940.12|3939.62|3929.51|3929.01|3942.42|3941.92|3928.07|3927.57|2672
1761767100000|2025-10-29 19:45:00|3929.53|3929.03|3942.45|3940.92|3944.91|3944.41|3929.53|3928.95|2562
1761767400000|2025-10-29 19:50:00|3942.02|3941.52|3945.61|3945.11|3950.3|3949.21|3942.02|3941.34|2013
1761767700000|2025-10-29 19:55:00|3946.63|3944.77|3945.79|3945.29|3948.62|3947.4|3943.62|3942.81|1504
1761768000000|2025-10-29 20:00:00|3945.91|3945.41|3942.5|3942|3949.8|3949.3|3936.61|3935.96|1848
1761768300000|2025-10-29 20:05:00|3942.68|3942.18|3938.98|3938.48|3943.86|3942.94|3932.88|3932.38|1418
1761768600000|2025-10-29 20:10:00|3938.92|3938.42|3941.69|3941.19|3944.23|3943.73|3935.62|3935.12|1046
1761768900000|2025-10-29 20:15:00|3941.76|3941.26|3939.3|3938.8|3942.72|3942.22|3937.37|3936.87|842
1761769200000|2025-10-29 20:20:00|3939.15|3938.65|3952.65|3950.75|3952.95|3951.81|3937.44|3936.94|897
1761769500000|2025-10-29 20:25:00|3952.75|3950.95|3948.94|3948.44|3955.09|3953.45|3944.76|3943.1|1100
1761769800000|2025-10-29 20:30:00|3949.04|3948.54|3947.56|3945.77|3950.8|3949.86|3944.85|3943.55|868
1761770100000|2025-10-29 20:35:00|3947.51|3945.46|3945.08|3943.25|3948.52|3947.1|3943.68|3942.9|604
1761770400000|2025-10-29 20:40:00|3945.18|3943.55|3937.12|3936.62|3946.73|3945.05|3935.8|3935.05|689
1761770700000|2025-10-29 20:45:00|3936.97|3936.47|3934.13|3933.63|3941.65|3941.15|3932.94|3932.44|944
1761771000000|2025-10-29 20:50:00|3934.05|3933.55|3929.93|3929.43|3934.19|3933.69|3927.95|3927.45|900
1761771300000|2025-10-29 20:55:00|3930.5|3930|3929.36|3928.86|3931.7|3931.16|3928.52|3928.02|703
1761775200000|2025-10-29 22:00:00|3927.84|3925.59|3922.53|3922.03|3932.54|3930.7|3922.06|3920.35|488
1761775500000|2025-10-29 22:05:00|3922.58|3922.08|3931.05|3929.55|3936.76|3935.11|3917.78|3916.2|917
1761775800000|2025-10-29 22:10:00|3930.39|3929.89|3938.36|3937.86|3940.95|3940.04|3930.36|3929.45|695
1761776100000|2025-10-29 22:15:00|3938.41|3937.91|3931.83|3930.33|3945.9|3944.77|3930.49|3929|813
1761776400000|2025-10-29 22:20:00|3931.46|3930.96|3933.43|3932.93|3934.1|3932.97|3925.7|3924.1|607
1761776700000|2025-10-29 22:25:00|3933.58|3933.08|3937.6|3937.1|3942.26|3940.66|3932.56|3931.4|600
1761777000000|2025-10-29 22:30:00|3937.59|3937.09|3936.4|3934.9|3938.3|3937.32|3931.71|3931.03|686
1761777300000|2025-10-29 22:35:00|3935.79|3935.29|3940.75|3939.2|3942.3|3940.5|3934.94|3933.8|483
1761777600000|2025-10-29 22:40:00|3940.05|3939.55|3941.92|3941.42|3942.83|3942.33|3938.63|3937.47|559
1761777900000|2025-10-29 22:45:00|3941.95|3941.45|3946.72|3946.22|3949.38|3948.41|3940.8|3940.3|657
1761778200000|2025-10-29 22:50:00|3946.63|3946.13|3944.75|3944.25|3947.37|3946.87|3943.13|3942.63|572
1761778500000|2025-10-29 22:55:00|3945.01|3944.51|3941.73|3941.23|3946.64|3946.14|3940.97|3940.47|550
1761778800000|2025-10-29 23:00:00|3941.74|3941.24|3943.45|3941.85|3946.43|3943.26|3939.68|3939.18|599
1761779100000|2025-10-29 23:05:00|3943.35|3941.66|3942.47|3941.97|3949.1|3948.24|3942.15|3941.55|821
1761779400000|2025-10-29 23:10:00|3942.54|3942.04|3946.56|3946.06|3948.25|3947.09|3942.04|3941.54|484
1761779700000|2025-10-29 23:15:00|3946.52|3946.02|3946.96|3946.46|3949.1|3948.45|3944.01|3943.51|437
1761780000000|2025-10-29 23:20:00|3946.74|3946.24|3950.16|3949.66|3950.64|3950.14|3946.5|3945.87|478
1761780300000|2025-10-29 23:25:00|3950.26|3949.76|3950.56|3950.06|3951.66|3951.16|3948.9|3948.4|585
1761780600000|2025-10-29 23:30:00|3950.53|3950.03|3950.28|3949.78|3950.75|3950.25|3948.29|3947.79|457
1761780900000|2025-10-29 23:35:00|3950.32|3949.82|3949.84|3949.34|3950.32|3949.82|3947.58|3947.08|437
1761781200000|2025-10-29 23:40:00|3949.79|3949.29|3945.6|3945.1|3949.89|3949.39|3944.28|3943.78|485
1761781500000|2025-10-29 23:45:00|3945.59|3945.09|3952.59|3952.09|3952.61|3952.11|3941.4|3940.9|789
1761781800000|2025-10-29 23:50:00|3952.53|3952.03|3947.66|3947.16|3952.58|3952.08|3947.06|3946.56|537
1761782100000|2025-10-29 23:55:00|3947.63|3947.13|3953.27|3952.77|3954.43|3953.93|3947.43|3946.93|497
1761782400000|2025-10-30 00:00:00|3953.15|3952.65|3959.33|3958.83|3963.15|3962.8|3952.15|3951.65|1273
1761782700000|2025-10-30 00:05:00|3959.29|3958.79|3960.09|3959.59|3960.64|3960.14|3957.05|3956.55|692
1761783000000|2025-10-30 00:10:00|3960.27|3959.77|3957.27|3956.77|3960.27|3959.77|3955.44|3954.94|607
1761783300000|2025-10-30 00:15:00|3957.25|3956.75|3961.76|3961.26|3962.02|3961.52|3955.3|3954.8|653
1761783600000|2025-10-30 00:20:00|3961.93|3961.43|3959.47|3958.97|3964.89|3964.4|3958.59|3958.11|793
1761783900000|2025-10-30 00:25:00|3959.49|3958.99|3959.95|3959.45|3961.45|3960.95|3955.78|3955.28|727
1761784200000|2025-10-30 00:30:00|3960|3959.5|3957.34|3956.84|3960.16|3959.66|3955.83|3955.33|492
1761784500000|2025-10-30 00:35:00|3957.4|3956.9|3950.48|3949.98|3957.87|3957.37|3948.05|3947.55|975
1761784800000|2025-10-30 00:40:00|3950.51|3950.01|3942.57|3942.07|3951.65|3951.15|3941.58|3941.08|1088
1761785100000|2025-10-30 00:45:00|3942.56|3942.06|3945.09|3944.59|3951.35|3950.85|3937.74|3937.27|1481
1761785400000|2025-10-30 00:50:00|3944.64|3944.14|3947.32|3946.82|3948.87|3948.37|3941.85|3941.55|859
1761785700000|2025-10-30 00:55:00|3947.37|3946.87|3950.29|3949.79|3953.82|3953.32|3947.37|3946.87|928
1761786000000|2025-10-30 01:00:00|3950.19|3949.69|3960.88|3960.38|3962.89|3962.39|3950.19|3949.69|1530
1761786300000|2025-10-30 01:05:00|3960.82|3960.32|3955.95|3955.45|3967.1|3966.6|3955.21|3954.71|1456
1761786600000|2025-10-30 01:10:00|3955.94|3955.44|3950.98|3950.48|3955.96|3955.46|3945.74|3945.24|1525
1761786900000|2025-10-30 01:15:00|3950.96|3950.46|3950.87|3950.37|3952.39|3951.89|3947.58|3947.2|1066
1761787200000|2025-10-30 01:20:00|3950.72|3950.22|3952.57|3952.07|3957.77|3957.27|3950.54|3950.04|1348
1761787500000|2025-10-30 01:25:00|3953.03|3952.53|3950.73|3950.23|3953.06|3952.56|3945.21|3944.71|1418
1761787800000|2025-10-30 01:30:00|3950.74|3950.24|3957.16|3956.66|3957.47|3956.97|3948.84|3948.34|1061
1761788100000|2025-10-30 01:35:00|3957.14|3956.64|3949.71|3949.21|3960.06|3959.64|3949.53|3949.03|1154
1761788400000|2025-10-30 01:40:00|3949.65|3949.15|3958.23|3957.73|3958.29|3957.79|3947.68|3947.18|1136
1761788700000|2025-10-30 01:45:00|3958.3|3957.8|3952.07|3951.57|3958.93|3958.43|3950.98|3950.48|857
1761789000000|2025-10-30 01:50:00|3952|3951.5|3949.7|3949.2|3954.33|3953.83|3949.53|3949.03|743
1761789300000|2025-10-30 01:55:00|3949.71|3949.21|3948.36|3947.86|3951.69|3951.19|3946|3945.5|1103
1761789600000|2025-10-30 02:00:00|3948.39|3947.89|3937.43|3936.93|3948.49|3947.99|3937.12|3936.62|1380
1761789900000|2025-10-30 02:05:00|3937.23|3936.73|3932.79|3932.29|3942.84|3942.41|3932.18|3931.68|1492
1761790200000|2025-10-30 02:10:00|3932.74|3932.24|3936.75|3936.25|3938.83|3938.33|3926.87|3926.51|1655
1761790500000|2025-10-30 02:15:00|3936.78|3936.28|3936.83|3936.33|3938.14|3937.64|3933.72|3933.32|797
1761790800000|2025-10-30 02:20:00|3936.96|3936.46|3933.81|3933.51|3938.86|3938.36|3933.59|3933.29|625
1761791100000|2025-10-30 02:25:00|3933.98|3933.68|3934.14|3933.64|3936.64|3936.32|3932.82|3932.32|811
1761791400000|2025-10-30 02:30:00|3933.77|3933.27|3938.49|3937.99|3940.51|3940.01|3931.01|3930.51|1254
1761791700000|2025-10-30 02:35:00|3938.5|3938|3938.42|3937.92|3942.32|3941.82|3936.14|3935.64|1135
1761792000000|2025-10-30 02:40:00|3938.39|3937.89|3937.41|3936.91|3940.86|3940.36|3935.76|3935.26|920
1761792300000|2025-10-30 02:45:00|3937.4|3936.9|3929.84|3929.34|3938.57|3938.07|3928.37|3927.87|1202
1761792600000|2025-10-30 02:50:00|3929.85|3929.35|3929.44|3928.94|3932.81|3932.31|3926.05|3925.57|1222
1761792900000|2025-10-30 02:55:00|3929.37|3928.87|3922.27|3921.77|3930.09|3929.59|3922.08|3921.58|1348
1761793200000|2025-10-30 03:00:00|3922.32|3921.82|3920.57|3920.07|3922.85|3922.35|3915.48|3914.98|1684
1761793500000|2025-10-30 03:05:00|3920.41|3919.91|3924.6|3924.1|3928.52|3928.02|3920.19|3919.69|1181
1761793800000|2025-10-30 03:10:00|3924.62|3924.12|3929.16|3928.66|3929.94|3929.44|3924.03|3923.53|805
1761794100000|2025-10-30 03:15:00|3929.48|3928.98|3930.77|3930.27|3930.77|3930.27|3926.18|3925.68|1037
1761794400000|2025-10-30 03:20:00|3930.72|3930.22|3930.61|3930.11|3932.16|3931.66|3928.97|3928.47|798
1761794700000|2025-10-30 03:25:00|3930.73|3930.23|3933.57|3933.07|3935.23|3934.73|3929.43|3928.93|922
1761795000000|2025-10-30 03:30:00|3933.64|3933.14|3935.42|3934.92|3937.57|3937.07|3933.06|3932.56|918
1761795300000|2025-10-30 03:35:00|3935.59|3935.09|3936.69|3936.19|3938.12|3937.62|3935.59|3935.09|490
1761795600000|2025-10-30 03:40:00|3936.68|3936.18|3932.76|3932.26|3937.07|3936.57|3931.66|3931.16|707
1761795900000|2025-10-30 03:45:00|3932.72|3932.22|3930.44|3929.94|3934.41|3933.91|3930.44|3929.94|598
1761796200000|2025-10-30 03:50:00|3930.53|3930.03|3934.68|3934.18|3936.69|3936.19|3930.01|3929.51|645
1761796500000|2025-10-30 03:55:00|3934.6|3934.1|3938.46|3937.96|3938.6|3938.1|3932.38|3931.88|705
1761796800000|2025-10-30 04:00:00|3938.56|3938.06|3937.02|3936.52|3942.76|3942.26|3936.77|3936.27|1040
1761797100000|2025-10-30 04:05:00|3937.03|3936.53|3941.85|3941.55|3943.98|3943.48|3935.02|3934.52|987
1761797400000|2025-10-30 04:10:00|3941.84|3941.54|3943.96|3943.46|3944.22|3943.72|3940.06|3939.76|1211
1761797700000|2025-10-30 04:15:00|3943.95|3943.45|3949.19|3948.69|3950.29|3949.79|3941.73|3941.42|1276
1761798000000|2025-10-30 04:20:00|3949.21|3948.71|3952.89|3952.39|3953.97|3953.47|3947.64|3947.14|1368
1761798300000|2025-10-30 04:25:00|3952.66|3952.16|3959.85|3959.35|3959.85|3959.35|3952.07|3951.57|1273
1761798600000|2025-10-30 04:30:00|3959.91|3959.41|3969.27|3968.77|3970.83|3970.33|3958.8|3958.3|1799
1761798900000|2025-10-30 04:35:00|3969.21|3968.71|3972.92|3972.42|3983.17|3982.87|3966.22|3965.92|2522
1761799200000|2025-10-30 04:40:00|3972.97|3972.47|3979.36|3978.86|3980.48|3980.18|3972.75|3972.25|1349
1761799500000|2025-10-30 04:45:00|3979.4|3978.9|3978.8|3978.3|3982.18|3981.68|3974.58|3974.08|1312
1761799800000|2025-10-30 04:50:00|3978.71|3978.21|3974.56|3974.06|3982.33|3981.83|3974.12|3973.62|1194
1761800100000|2025-10-30 04:55:00|3974.58|3974.08|3972.82|3972.32|3976.46|3976.16|3971.64|3971.14|1076
1761800400000|2025-10-30 05:00:00|3972.94|3972.44|3971.92|3971.42|3978.73|3978.23|3970.92|3970.42|1344
1761800700000|2025-10-30 05:05:00|3972.2|3971.7|3972.91|3972.41|3974.38|3973.88|3969.31|3968.86|1083
1761801000000|2025-10-30 05:10:00|3973|3972.5|3963.32|3962.82|3973.34|3972.84|3961.72|3961.22|1340
1761801300000|2025-10-30 05:15:00|3963.36|3962.86|3958.91|3958.41|3964.94|3964.44|3957.47|3956.97|1225
1761801600000|2025-10-30 05:20:00|3958.72|3958.22|3958.33|3957.83|3965.29|3964.79|3958.06|3957.56|1224
1761801900000|2025-10-30 05:25:00|3958.34|3957.84|3950.74|3950.24|3958.57|3958.07|3948.89|3948.4|1712
1761802200000|2025-10-30 05:30:00|3950.73|3950.23|3955.2|3954.7|3955.55|3955.05|3947.55|3947.25|1738
1761802500000|2025-10-30 05:35:00|3955.27|3954.77|3957.7|3957.2|3959.55|3959.09|3954.9|3954.4|1463
1761802800000|2025-10-30 05:40:00|3957.73|3957.23|3963.34|3962.84|3964.09|3963.59|3957.65|3957.15|1593
1761803100000|2025-10-30 05:45:00|3963.25|3962.75|3969.29|3968.79|3971.41|3970.91|3961.36|3960.86|1641
1761803400000|2025-10-30 05:50:00|3969.32|3968.82|3965.36|3964.86|3974.3|3973.8|3965.01|3964.51|1561
1761803700000|2025-10-30 05:55:00|3965.21|3964.71|3964.12|3963.62|3965.82|3965.32|3961.06|3960.56|1196
1761804000000|2025-10-30 06:00:00|3964.06|3963.56|3967.4|3966.9|3971.37|3970.87|3961.27|3960.77|1428
1761804300000|2025-10-30 06:05:00|3967.41|3966.91|3965.42|3964.92|3970.36|3969.86|3963.13|3962.63|1169
1761804600000|2025-10-30 06:10:00|3965.36|3964.86|3962.79|3962.29|3966.55|3966.05|3956.42|3955.92|1352
1761804900000|2025-10-30 06:15:00|3962.77|3962.27|3966.4|3965.9|3966.9|3966.49|3959.09|3958.59|1137
1761805200000|2025-10-30 06:20:00|3966.41|3965.91|3963.69|3963.19|3971.28|3970.78|3959|3958.5|1640
1761805500000|2025-10-30 06:25:00|3963.57|3963.07|3965.21|3964.71|3967.46|3966.97|3960.33|3959.83|1071
1761805800000|2025-10-30 06:30:00|3965.19|3964.69|3962.57|3962.07|3968.52|3968.02|3960.98|3960.68|1160
1761806100000|2025-10-30 06:35:00|3962.17|3961.67|3961.16|3960.66|3964.65|3964.15|3957.19|3956.69|1166
1761806400000|2025-10-30 06:40:00|3961.24|3960.74|3965.88|3965.38|3966.22|3965.72|3960.31|3959.81|837
1761806700000|2025-10-30 06:45:00|3965.85|3965.35|3967.49|3966.99|3968.77|3968.27|3962.13|3961.63|775
1761807000000|2025-10-30 06:50:00|3967.52|3967.02|3966.41|3965.91|3968.35|3967.85|3964.33|3963.83|922
1761807300000|2025-10-30 06:55:00|3966.61|3966.11|3977.1|3976.6|3977.69|3977.19|3966.04|3965.54|1446
1761807600000|2025-10-30 07:00:00|3977.06|3976.56|3974.85|3974.35|3977.85|3977.35|3971.21|3970.71|1290
1761807900000|2025-10-30 07:05:00|3975.12|3974.62|3970.92|3970.42|3975.22|3974.72|3969.53|3969.07|1149
1761808200000|2025-10-30 07:10:00|3970.8|3970.3|3970.87|3970.37|3975.97|3975.47|3970.24|3969.79|1017
1761808500000|2025-10-30 07:15:00|3970.82|3970.32|3969.49|3968.99|3973.12|3972.62|3967.82|3967.32|1192
1761808800000|2025-10-30 07:20:00|3969.52|3969.02|3969.38|3968.88|3972.79|3972.29|3968.87|3968.37|718
1761809100000|2025-10-30 07:25:00|3969.42|3968.92|3968.73|3968.23|3969.44|3968.94|3960.41|3960.11|1448
1761809400000|2025-10-30 07:30:00|3968.76|3968.26|3962.11|3961.61|3970.1|3969.6|3961.09|3960.59|957
1761809700000|2025-10-30 07:35:00|3962.09|3961.59|3963.79|3963.29|3965.93|3965.43|3958.51|3958.21|960
1761810000000|2025-10-30 07:40:00|3963.85|3963.35|3962.46|3961.96|3966.4|3965.9|3961|3960.7|886
1761810300000|2025-10-30 07:45:00|3962.47|3961.97|3959.99|3959.49|3962.53|3962.03|3959.08|3958.58|1122
1761810600000|2025-10-30 07:50:00|3959.85|3959.35|3959.13|3958.63|3961.39|3960.89|3957.92|3957.42|789
1761810900000|2025-10-30 07:55:00|3959.44|3958.94|3961.5|3961|3961.56|3961.06|3956.17|3955.68|1026
1761811200000|2025-10-30 08:00:00|3961.52|3961.02|3964.62|3964.12|3967.49|3966.99|3960.41|3959.91|1430
1761811500000|2025-10-30 08:05:00|3964.66|3964.16|3965.18|3964.68|3966.42|3965.92|3961.34|3961.04|1079
1761811800000|2025-10-30 08:10:00|3965.84|3965.34|3966.46|3965.96|3969.92|3969.42|3964.28|3963.98|1188
1761812100000|2025-10-30 08:15:00|3966.43|3965.93|3969.75|3969.25|3972.44|3972.12|3965|3964.7|1231
1761812400000|2025-10-30 08:20:00|3969.4|3968.9|3967.99|3967.49|3970.38|3969.88|3966.48|3965.98|895
1761812700000|2025-10-30 08:25:00|3967.94|3967.44|3973.06|3972.76|3974.64|3974.14|3967.87|3967.37|1169
1761813000000|2025-10-30 08:30:00|3973.02|3972.72|3971.74|3971.24|3974.15|3973.85|3969.21|3968.71|1132
1761813300000|2025-10-30 08:35:00|3971.2|3970.9|3972.06|3971.56|3972.23|3971.73|3968.59|3968.09|720
1761813600000|2025-10-30 08:40:00|3971.97|3971.67|3974.09|3973.59|3975.57|3975.07|3970.53|3970.04|907
1761813900000|2025-10-30 08:45:00|3974.44|3973.94|3971.73|3971.43|3974.61|3974.15|3971.71|3971.31|905
1761814200000|2025-10-30 08:50:00|3971.74|3971.44|3973.58|3973.08|3974.93|3974.63|3971.74|3971.3|809
1761814500000|2025-10-30 08:55:00|3973.55|3973.05|3976.37|3975.87|3976.86|3976.36|3972.43|3971.93|812
1761814800000|2025-10-30 09:00:00|3976.36|3975.86|3989.57|3989.07|3990.6|3990.1|3976.09|3975.59|2215
1761815100000|2025-10-30 09:05:00|3989.62|3989.12|3995.08|3994.58|3998.36|3998|3989.09|3988.79|2055
1761815400000|2025-10-30 09:10:00|3995.1|3994.6|4005.06|4004.56|4006.75|4006.25|3995.09|3994.59|2284
1761815700000|2025-10-30 09:15:00|4005.16|4004.66|4004.88|4004.38|4012.38|4011.88|4002.57|4002.07|2187
1761816000000|2025-10-30 09:20:00|4005.11|4004.61|4000.87|4000.57|4008.56|4008.06|4000.41|3999.91|1456
1761816300000|2025-10-30 09:25:00|4000.83|4000.53|4005.1|4004.6|4005.38|4004.88|3999.81|3999.51|1349
1761816600000|2025-10-30 09:30:00|4005.03|4004.53|4002.55|4002.05|4006.18|4005.68|4001.51|4001.01|1367
1761816900000|2025-10-30 09:35:00|4002.58|4002.08|4005.89|4005.39|4007.59|4007.29|4002|4001.7|1373
1761817200000|2025-10-30 09:40:00|4005.91|4005.41|4005.75|4005.25|4006.14|4005.68|4000.23|3999.93|1270
1761817500000|2025-10-30 09:45:00|4005.76|4005.26|3995.64|3995.14|4006.37|4005.87|3995.46|3994.96|1217
1761817800000|2025-10-30 09:50:00|3995.7|3995.2|3998.09|3997.59|4000.9|4000.4|3992.86|3992.51|1683
1761818100000|2025-10-30 09:55:00|3998.11|3997.61|3999.28|3998.78|4001.06|4000.56|3996.69|3996.39|1068
1761818400000|2025-10-30 10:00:00|3999.31|3998.81|3998.44|3997.94|4001.53|4001.03|3996.67|3996.17|1115
1761818700000|2025-10-30 10:05:00|3998.47|3997.97|3997.54|3997.04|4000.23|3999.76|3997.44|3996.94|730
1761819000000|2025-10-30 10:10:00|3997.49|3996.99|3998.46|3997.96|3999.71|3999.21|3996.65|3996.15|680
1761819300000|2025-10-30 10:15:00|3998.54|3998.04|3994.13|3993.63|3999.47|3998.97|3993.73|3993.23|774
1761819600000|2025-10-30 10:20:00|3994.14|3993.64|3986.61|3986.11|3994.14|3993.64|3982.71|3982.26|1745
1761819900000|2025-10-30 10:25:00|3986.73|3986.23|3987.46|3987.16|3991.07|3990.73|3986.02|3985.68|1186
1761820200000|2025-10-30 10:30:00|3987.28|3986.98|3979.81|3979.31|3988.7|3988.2|3979.81|3979.31|1699
1761820500000|2025-10-30 10:35:00|3979.85|3979.35|3981.66|3981.16|3982.09|3981.59|3973.78|3973.28|2039
1761820800000|2025-10-30 10:40:00|3981.69|3981.19|3982.76|3982.26|3984.32|3983.82|3979.93|3979.43|1192
1761821100000|2025-10-30 10:45:00|3982.78|3982.28|3982.22|3981.72|3984.77|3984.27|3979.76|3979.26|1024
1761821400000|2025-10-30 10:50:00|3982.27|3981.77|3986.51|3986.01|3987.26|3986.76|3981.15|3980.65|1185
1761821700000|2025-10-30 10:55:00|3986.45|3985.95|3984.65|3984.15|3986.95|3986.65|3982.48|3982.18|992
1761822000000|2025-10-30 11:00:00|3984.69|3984.19|3982.89|3982.39|3985.48|3985.01|3981.61|3981.12|1107
1761822300000|2025-10-30 11:05:00|3982.98|3982.48|3978.9|3978.4|3983.8|3983.3|3978.7|3978.2|1124
1761822600000|2025-10-30 11:10:00|3979.01|3978.51|3977.2|3976.7|3982.31|3981.81|3976.74|3976.24|1105
1761822900000|2025-10-30 11:15:00|3977.15|3976.65|3971.88|3971.58|3978.17|3977.67|3971.51|3971.01|1498
1761823200000|2025-10-30 11:20:00|3971.87|3971.57|3971.53|3971.03|3973.11|3972.61|3964.32|3963.82|1912
1761823500000|2025-10-30 11:25:00|3971.54|3971.04|3966.74|3966.24|3971.54|3971.04|3965.65|3965.15|1102
1761823800000|2025-10-30 11:30:00|3966.72|3966.22|3972.62|3972.12|3972.98|3972.48|3965.68|3965.18|1289
1761824100000|2025-10-30 11:35:00|3972.63|3972.13|3973.42|3972.92|3977.01|3976.51|3971.84|3971.34|1195
1761824400000|2025-10-30 11:40:00|3973.4|3972.9|3973.71|3973.21|3974.03|3973.67|3970.38|3969.88|837
1761824700000|2025-10-30 11:45:00|3973.77|3973.27|3973.48|3972.98|3976.33|3975.83|3971.14|3970.64|777
1761825000000|2025-10-30 11:50:00|3973.85|3973.35|3973.48|3973.18|3974.78|3974.48|3971.47|3971.17|703
1761825300000|2025-10-30 11:55:00|3973.42|3973.12|3974.91|3974.41|3977.05|3976.75|3972.88|3972.38|825
1761825600000|2025-10-30 12:00:00|3974.92|3974.42|3978.49|3977.99|3982.71|3982.21|3973.86|3973.49|1565
1761825900000|2025-10-30 12:05:00|3978.97|3978.67|3979.9|3979.6|3982.27|3981.77|3978.48|3978.18|1070
1761826200000|2025-10-30 12:10:00|3980.08|3979.58|3982.91|3982.41|3983.23|3982.83|3973.92|3973.42|1489
1761826500000|2025-10-30 12:15:00|3982.89|3982.39|3980.3|3979.8|3985.97|3985.67|3979.93|3979.63|1407
1761826800000|2025-10-30 12:20:00|3980.77|3980.27|3978.08|3977.58|3984.84|3984.34|3977.89|3977.39|1330
1761827100000|2025-10-30 12:25:00|3978.28|3977.78|3971.15|3970.65|3981.16|3980.66|3971.11|3970.61|1292
1761827400000|2025-10-30 12:30:00|3971.08|3970.58|3971.87|3971.57|3974.95|3974.45|3967.01|3966.41|1812
1761827700000|2025-10-30 12:35:00|3971.73|3971.43|3976.8|3976.3|3979.65|3979.35|3971.72|3971.22|1648
1761828000000|2025-10-30 12:40:00|3976.83|3976.33|3977.26|3976.76|3980.8|3980.3|3976.43|3975.95|1183
1761828300000|2025-10-30 12:45:00|3977.23|3976.73|3967.53|3967.23|3979.3|3978.8|3967.48|3967.18|1646
1761828600000|2025-10-30 12:50:00|3967.72|3967.42|3972.71|3972.21|3974.61|3974.11|3967.13|3966.63|1554
1761828900000|2025-10-30 12:55:00|3972.67|3972.17|3961.36|3960.86|3973.91|3973.41|3961.14|3960.64|2094
1761829200000|2025-10-30 13:00:00|3960.98|3960.48|3974.77|3974.27|3975.62|3975.12|3960.1|3959.6|2319
1761829500000|2025-10-30 13:05:00|3974.83|3974.33|3972.69|3972.19|3977.22|3976.72|3971.19|3970.69|1714
1761829800000|2025-10-30 13:10:00|3972.55|3972.05|3975.93|3975.43|3978.07|3977.57|3972.04|3971.74|1386
1761830100000|2025-10-30 13:15:00|3976.49|3975.99|3974|3973.5|3976.62|3976.12|3971.55|3971.05|1278
1761830400000|2025-10-30 13:20:00|3974.03|3973.53|3975.84|3975.34|3976.28|3975.78|3970.95|3970.45|1545
1761830700000|2025-10-30 13:25:00|3975.73|3975.23|3969.75|3969.25|3976.66|3976.16|3969.6|3969.1|1474
1761831000000|2025-10-30 13:30:00|3969.78|3969.28|3970.1|3969.6|3979.75|3979.25|3966.96|3966.46|2389
1761831300000|2025-10-30 13:35:00|3970.29|3969.79|3969.04|3968.54|3975|3974.5|3965.36|3964.86|2334
1761831600000|2025-10-30 13:40:00|3968.84|3968.34|3975.41|3974.91|3975.67|3975.17|3963.18|3962.68|2222
1761831900000|2025-10-30 13:45:00|3975.44|3974.94|3976.08|3975.58|3981.87|3981.37|3974.56|3974.06|2226
1761832200000|2025-10-30 13:50:00|3976.09|3975.59|3987.96|3987.46|3990.01|3989.51|3975.56|3975.06|2465
1761832500000|2025-10-30 13:55:00|3987.95|3987.45|3995.61|3995.11|3995.64|3995.14|3987.93|3987.43|2372
1761832800000|2025-10-30 14:00:00|3995.49|3994.99|3998.08|3997.58|4001.16|4000.66|3992.06|3991.56|2404
1761833100000|2025-10-30 14:05:00|3998.19|3997.69|4010|4009.5|4014.7|4014.2|3997.51|3997.01|2779
1761833400000|2025-10-30 14:10:00|4009.95|4009.45|4011.51|4011.01|4015.16|4014.69|4005.66|4005.16|2895
1761833700000|2025-10-30 14:15:00|4011.57|4011.07|4007.48|4006.98|4013.37|4012.9|4004.79|4004.29|2525
1761834000000|2025-10-30 14:20:00|4007.46|4006.96|4003.93|4003.43|4010.3|4009.8|3997.07|3996.57|2452
1761834300000|2025-10-30 14:25:00|4003.95|4003.45|3998.71|3998.21|4003.98|4003.48|3996.19|3995.69|2328
1761834600000|2025-10-30 14:30:00|3998.76|3998.26|3996.57|3996.07|4001.61|4001.11|3992.22|3991.72|1975
1761834900000|2025-10-30 14:35:00|3996.52|3996.02|3992|3991.5|3997.25|3996.75|3988.41|3987.91|2356
1761835200000|2025-10-30 14:40:00|3992.03|3991.53|3993.93|3993.43|3994.84|3994.34|3987.32|3986.82|2178
1761835500000|2025-10-30 14:45:00|3993.85|3993.35|3999.75|3999.25|4002.85|4002.35|3990.05|3989.55|2299
1761835800000|2025-10-30 14:50:00|3999.77|3999.27|3996.83|3996.33|4000.95|4000.45|3995.69|3995.19|1920
1761836100000|2025-10-30 14:55:00|3996.87|3996.37|3996.68|3996.18|3998.98|3998.48|3991.09|3990.59|1834
1761836400000|2025-10-30 15:00:00|3996.77|3996.27|3996.07|3995.57|4000.38|3999.88|3990.73|3990.23|1853
1761836700000|2025-10-30 15:05:00|3996.08|3995.58|3996.54|3996.04|3997.32|3996.82|3988.61|3988.11|1881
1761837000000|2025-10-30 15:10:00|3996.52|3996.02|4000.59|4000.09|4004.28|4003.78|3996.14|3995.64|2012
1761837300000|2025-10-30 15:15:00|4000.62|4000.12|4001.18|4000.68|4003.1|4002.6|3998.16|3997.66|1512
1761837600000|2025-10-30 15:20:00|4001.16|4000.66|3997.21|3996.71|4001.8|4001.3|3996.98|3996.48|1381
1761837900000|2025-10-30 15:25:00|3997.5|3997|3998.93|3998.43|4000.53|4000.03|3994.99|3994.49|1294
1761838200000|2025-10-30 15:30:00|3998.91|3998.41|4002.27|4001.77|4003.12|4002.62|3998.05|3997.55|1117
1761838500000|2025-10-30 15:35:00|4002.22|4001.72|4001.43|4000.93|4004.5|4004|3999.25|3998.75|1384
1761838800000|2025-10-30 15:40:00|4001.47|4000.97|4005.31|4004.81|4005.88|4005.38|3999.42|3998.92|1455
1761839100000|2025-10-30 15:45:00|4005.38|4004.88|4006.34|4005.84|4009.18|4008.68|4002.91|4002.41|1662
1761839400000|2025-10-30 15:50:00|4006.29|4005.79|4005.11|4004.61|4006.83|4006.33|4003.54|4003.04|1195
1761839700000|2025-10-30 15:55:00|4005.24|4004.74|4002.05|4001.55|4007.65|4007.15|4001.37|4000.87|1525
1761840000000|2025-10-30 16:00:00|4002.03|4001.53|3997.96|3997.46|4004.57|4004.07|3995.88|3995.38|1669
1761840300000|2025-10-30 16:05:00|3997.98|3997.48|3998.36|3997.86|4001.87|4001.37|3996.91|3996.41|1227
1761840600000|2025-10-30 16:10:00|3998.35|3997.85|3995.22|3994.72|3999.9|3999.4|3994.26|3993.76|1004
1761840900000|2025-10-30 16:15:00|3995.24|3994.74|3996.15|3995.65|3998.88|3998.38|3991.81|3991.31|1235
1761841200000|2025-10-30 16:20:00|3995.99|3995.49|3994.65|3994.15|3997.36|3996.86|3992.81|3992.31|1282
1761841500000|2025-10-30 16:25:00|3994.67|3994.17|3996.1|3995.6|3997.45|3996.95|3991.87|3991.37|1091
1761841800000|2025-10-30 16:30:00|3996.07|3995.57|3997.82|3997.32|4001.59|4001.09|3995.4|3994.9|1206
1761842100000|2025-10-30 16:35:00|3997.73|3997.23|3998.98|3998.48|3999.79|3999.29|3996.61|3996.11|1010
1761842400000|2025-10-30 16:40:00|3999.01|3998.51|4003.24|4002.74|4003.24|4002.74|3999.01|3998.51|980
1761842700000|2025-10-30 16:45:00|4003.16|4002.66|3998.21|3997.71|4003.31|4002.81|3997.21|3996.71|994
1761843000000|2025-10-30 16:50:00|3998.18|3997.68|4000.81|4000.31|4001.65|4001.15|3997.69|3997.19|864
1761843300000|2025-10-30 16:55:00|4000.77|4000.27|4001.7|4001.2|4002.57|4002.07|3999.93|3999.43|698
1761843600000|2025-10-30 17:00:00|4001.69|4001.19|4002.57|4002.07|4004.41|4003.91|4000.63|4000.13|996
1761843900000|2025-10-30 17:05:00|4002.6|4002.1|4000.67|4000.17|4002.88|4002.38|3999.09|3998.59|892
1761844200000|2025-10-30 17:10:00|4000.62|4000.12|3995.66|3995.16|4000.62|4000.12|3995.62|3995.12|908
1761844500000|2025-10-30 17:15:00|3995.61|3995.11|3999.88|3999.38|4001.57|4001.07|3994.93|3994.43|1007
1761844800000|2025-10-30 17:20:00|3999.8|3999.3|4001.41|4000.91|4002.4|4001.9|3999.23|3998.73|791
1761845100000|2025-10-30 17:25:00|4001.49|4000.99|4002.54|4002.04|4003.66|4003.16|4000.99|4000.49|915
1761845400000|2025-10-30 17:30:00|4002.52|4002.02|4005.15|4004.65|4007.7|4007.2|4002.12|4001.62|1102
1761845700000|2025-10-30 17:35:00|4005.19|4004.69|4005.69|4005.19|4006.66|4006.16|4002.54|4002.23|859
1761846000000|2025-10-30 17:40:00|4005.65|4005.15|4010.53|4010.03|4011.38|4010.88|4005.64|4005.14|1114
1761846300000|2025-10-30 17:45:00|4010.75|4010.25|4012.58|4012.08|4018.51|4018.01|4010.74|4010.24|1637
1761846600000|2025-10-30 17:50:00|4012.24|4011.74|4011.03|4010.53|4012.87|4012.37|4009.25|4008.75|1143
1761846900000|2025-10-30 17:55:00|4011.11|4010.61|4004.88|4004.38|4011.3|4010.8|4004.02|4003.52|1184
1761847200000|2025-10-30 18:00:00|4004.93|4004.43|4001.25|4000.75|4005.44|4004.94|4001.18|4000.68|1251
1761847500000|2025-10-30 18:05:00|4001.24|4000.74|4005.64|4005.14|4007.09|4006.59|4000.37|3999.87|1084
1761847800000|2025-10-30 18:10:00|4005.76|4005.26|4006.16|4005.66|4008.19|4007.69|4004.32|4003.82|845
1761848100000|2025-10-30 18:15:00|4006.28|4005.78|4007.75|4007.25|4008.17|4007.67|4003.7|4003.2|874
1761848400000|2025-10-30 18:20:00|4007.72|4007.22|4008.74|4008.24|4009.83|4009.33|4007.13|4006.63|634
1761848700000|2025-10-30 18:25:00|4008.79|4008.29|4013.58|4013.08|4013.58|4013.08|4008.47|4007.97|765
1761849000000|2025-10-30 18:30:00|4013.39|4012.89|4015.79|4015.29|4016.82|4016.32|4013.07|4012.57|1221
1761849300000|2025-10-30 18:35:00|4015.71|4015.21|4011.74|4011.24|4017.88|4017.38|4010.1|4009.6|1314
1761849600000|2025-10-30 18:40:00|4011.72|4011.22|4011.51|4011.01|4014.16|4013.66|4007.8|4007.3|971
1761849900000|2025-10-30 18:45:00|4011.45|4010.95|4013.14|4012.64|4013.52|4013.02|4010.48|4009.98|742
1761850200000|2025-10-30 18:50:00|4013.21|4012.71|4015.61|4015.11|4016.61|4016.11|4011.59|4011.09|825
1761850500000|2025-10-30 18:55:00|4015.7|4015.2|4016.31|4015.81|4018.11|4017.61|4015.44|4014.94|944
1761850800000|2025-10-30 19:00:00|4016.3|4015.8|4021.22|4020.72|4021.92|4021.42|4015.6|4015.1|1333
1761851100000|2025-10-30 19:05:00|4021.2|4020.7|4025.21|4024.71|4025.85|4025.35|4020.91|4020.41|1487
1761851400000|2025-10-30 19:10:00|4025.26|4024.76|4025.21|4024.71|4026.37|4025.87|4023.97|4023.47|1048
1761851700000|2025-10-30 19:15:00|4025.22|4024.72|4024.86|4024.36|4026.4|4025.9|4023.37|4022.87|1172
1761852000000|2025-10-30 19:20:00|4024.89|4024.39|4022.11|4021.61|4025.55|4025.05|4018.93|4018.43|1392
1761852300000|2025-10-30 19:25:00|4022.42|4021.92|4020.37|4019.87|4022.58|4022.08|4019.8|4019.3|989
1761852600000|2025-10-30 19:30:00|4020.39|4019.89|4024.24|4023.74|4026.35|4025.85|4020.32|4019.82|1054
1761852900000|2025-10-30 19:35:00|4024.23|4023.73|4024.79|4024.29|4024.83|4024.33|4021.64|4021.14|929
1761853200000|2025-10-30 19:40:00|4024.78|4024.28|4024.76|4024.26|4025.54|4025.04|4022.02|4021.52|958
1761853500000|2025-10-30 19:45:00|4024.85|4024.35|4022.72|4022.22|4026.07|4025.57|4022.36|4021.86|966
1761853800000|2025-10-30 19:50:00|4022.88|4022.38|4024.42|4023.92|4026.2|4025.7|4022.82|4022.32|1071
1761854100000|2025-10-30 19:55:00|4024.36|4023.86|4023.55|4023.05|4026.16|4025.66|4020.78|4020.28|1306
1761854400000|2025-10-30 20:00:00|4023.52|4023.02|4026.65|4026.15|4027.82|4027.32|4023.12|4022.62|846
1761854700000|2025-10-30 20:05:00|4027.17|4026.67|4023.32|4022.82|4027.65|4027.15|4022.7|4022.2|709
1761855000000|2025-10-30 20:10:00|4023.41|4022.91|4023.61|4023.11|4026.08|4025.58|4021.76|4021.26|607
1761855300000|2025-10-30 20:15:00|4023.7|4023.2|4021.24|4020.74|4024.2|4023.7|4021.2|4020.7|423
1761855600000|2025-10-30 20:20:00|4021.61|4021.11|4018.97|4018.47|4022.42|4021.92|4018.6|4018.1|494
1761855900000|2025-10-30 20:25:00|4018.93|4018.43|4019.65|4019.15|4020.92|4020.42|4018.07|4017.57|632
1761856200000|2025-10-30 20:30:00|4019.69|4019.19|4017.74|4017.24|4020.28|4019.78|4016.64|4016.14|639
1761856500000|2025-10-30 20:35:00|4017.22|4016.72|4019.91|4019.41|4019.96|4019.46|4016.93|4016.43|595
1761856800000|2025-10-30 20:40:00|4019.92|4019.42|4020.69|4020.19|4020.74|4020.24|4018.89|4018.39|299
1761857100000|2025-10-30 20:45:00|4020.67|4020.17|4025.79|4025.29|4025.9|4025.4|4020.41|4019.91|528
1761857400000|2025-10-30 20:50:00|4025.66|4025.16|4024.95|4024.45|4027.55|4027.05|4024.91|4024.41|486
1761857700000|2025-10-30 20:55:00|4024.65|4024.15|4025.37|4024.87|4027.03|4026.53|4024.2|4023.7|534
1761861600000|2025-10-30 22:00:00|4025.25|4023.45|4021.42|4020.92|4025.65|4023.7|4021.38|4020.88|288
1761861900000|2025-10-30 22:05:00|4021.48|4020.98|4021.67|4021.17|4022.58|4021.68|4016.51|4015.64|511
1761862200000|2025-10-30 22:10:00|4022.46|4020.94|4022.43|4021.93|4023.99|4022.9|4019.56|4019.06|450
1761862500000|2025-10-30 22:15:00|4022.29|4021.79|4019.16|4018.66|4022.29|4021.79|4017.97|4017.47|435
1761862800000|2025-10-30 22:20:00|4018.97|4018.47|4018.01|4017.51|4020.44|4019.94|4016.85|4016.35|412
1761863100000|2025-10-30 22:25:00|4018.35|4017.85|4021.27|4020.77|4022.49|4021.99|4017.77|4017.27|417
1761863400000|2025-10-30 22:30:00|4021.31|4020.81|4026.03|4025.53|4027.78|4027.28|4021.31|4020.81|812
1761863700000|2025-10-30 22:35:00|4025.99|4025.49|4023.66|4023.16|4027.54|4027.04|4023.26|4022.76|580
1761864000000|2025-10-30 22:40:00|4023.53|4023.03|4024.66|4024.16|4025.5|4025|4022.25|4021.75|448
1761864300000|2025-10-30 22:45:00|4024.67|4024.17|4029.21|4028.71|4029.21|4028.71|4023.69|4023.19|424
1761864600000|2025-10-30 22:50:00|4029.4|4028.9|4039.39|4038.89|4040.55|4039.53|4027.94|4027.44|1419
1761864900000|2025-10-30 22:55:00|4039.33|4038.83|4038.32|4037.82|4047.4|4046.41|4036.72|4036.22|1075
1761865200000|2025-10-30 23:00:00|4038.43|4037.93|4032.78|4032.28|4039.7|4038.85|4030.46|4029.96|1156
1761865500000|2025-10-30 23:05:00|4031.75|4031.25|4033.69|4033.19|4036.17|4035.67|4030.77|4030.27|951
1761865800000|2025-10-30 23:10:00|4033.7|4033.2|4027.59|4027.09|4033.7|4033.2|4019.17|4018.02|1391
1761866100000|2025-10-30 23:15:00|4027.55|4027.05|4026.52|4026.02|4029.44|4028.94|4023.59|4023.09|1025
1761866400000|2025-10-30 23:20:00|4026.84|4026.34|4031.19|4030.69|4031.19|4030.69|4025.81|4025.31|658
1761866700000|2025-10-30 23:25:00|4031.25|4030.75|4028.23|4027.73|4032.58|4032.08|4028.22|4027.72|674
1761867000000|2025-10-30 23:30:00|4028.35|4027.85|4034|4033.5|4035.49|4034.99|4026.83|4026.33|1023
1761867300000|2025-10-30 23:35:00|4034.1|4033.6|4033.52|4033.02|4035.45|4034.95|4031.55|4031.05|702
1761867600000|2025-10-30 23:40:00|4032.92|4032.42|4032.12|4031.62|4034.69|4034.19|4032.05|4031.55|483
1761867900000|2025-10-30 23:45:00|4032.15|4031.65|4040.65|4040.15|4041.01|4040.51|4032.15|4031.65|1074
1761868200000|2025-10-30 23:50:00|4040.52|4040.02|4040.94|4040.44|4042.28|4041.78|4037.44|4036.94|917
1761868500000|2025-10-30 23:55:00|4040.95|4040.45|4036.9|4036.4|4043.48|4042.98|4036.9|4036.4|1014
1761868800000|2025-10-31 00:00:00|4036.89|4036.39|4032.64|4032.14|4037.44|4036.94|4031.54|4031.04|1073
1761869100000|2025-10-31 00:05:00|4032.61|4032.11|4032.1|4031.6|4033.48|4032.98|4029.54|4029.04|1003
1761869400000|2025-10-31 00:10:00|4032.09|4031.59|4032.2|4031.7|4035.53|4035.03|4030.23|4029.73|853
1761869700000|2025-10-31 00:15:00|4032.33|4031.83|4032.75|4032.25|4034.29|4033.79|4030.89|4030.39|692
1761870000000|2025-10-31 00:20:00|4032.94|4032.44|4032.69|4032.19|4033.83|4033.33|4030.7|4030.2|738
1761870300000|2025-10-31 00:25:00|4033.21|4032.71|4027.91|4027.41|4033.37|4032.87|4026.64|4026.14|696
1761870600000|2025-10-31 00:30:00|4028.08|4027.58|4030.56|4030.06|4030.95|4030.45|4027.12|4026.62|779
1761870900000|2025-10-31 00:35:00|4030.64|4030.14|4026.7|4026.2|4031.54|4031.04|4026.65|4026.15|716
1761871200000|2025-10-31 00:40:00|4026.61|4026.11|4028.14|4027.64|4028.99|4028.49|4026.61|4026.11|612
1761871500000|2025-10-31 00:45:00|4028.81|4028.31|4030.11|4029.61|4031.04|4030.54|4026.08|4025.58|874
1761871800000|2025-10-31 00:50:00|4030.06|4029.56|4026.98|4026.48|4031.86|4031.36|4026.89|4026.39|775
1761872100000|2025-10-31 00:55:00|4027|4026.5|4025.32|4024.82|4028.22|4027.72|4024.2|4023.7|924
1761872400000|2025-10-31 01:00:00|4025.1|4024.6|4026.54|4026.04|4026.94|4026.44|4020.03|4019.53|1563
1761872700000|2025-10-31 01:05:00|4026.38|4025.88|4034.18|4033.68|4036.5|4036|4024.54|4024.04|1592
1761873000000|2025-10-31 01:10:00|4034.27|4033.77|4033.17|4032.67|4039.68|4039.18|4033.17|4032.67|1340
1761873300000|2025-10-31 01:15:00|4033.19|4032.69|4033.59|4033.09|4034.54|4034.15|4029.92|4029.42|1325
1761873600000|2025-10-31 01:20:00|4033.57|4033.07|4033.73|4033.23|4036.31|4035.81|4033|4032.5|1200
1761873900000|2025-10-31 01:25:00|4033.76|4033.26|4031.07|4030.57|4034.67|4034.37|4028.24|4027.74|1044
1761874200000|2025-10-31 01:30:00|4031.16|4030.66|4030.27|4029.77|4031.31|4030.81|4028.07|4027.57|880
1761874500000|2025-10-31 01:35:00|4030.31|4029.81|4028.69|4028.19|4030.42|4029.92|4026.62|4026.17|1114
1761874800000|2025-10-31 01:40:00|4028.86|4028.36|4023.99|4023.49|4030.25|4029.75|4023.52|4023.02|1037
1761875100000|2025-10-31 01:45:00|4024|4023.5|4024.8|4024.3|4025.99|4025.49|4022.14|4021.84|1024
1761875400000|2025-10-31 01:50:00|4024.81|4024.31|4016.72|4016.22|4025.85|4025.55|4012.8|4012.5|1586
1761875700000|2025-10-31 01:55:00|4016.79|4016.29|4019.42|4018.92|4021.58|4021.08|4016.73|4016.23|1422
1761876000000|2025-10-31 02:00:00|4019.07|4018.77|4014.32|4013.82|4019.41|4018.97|4013.64|4013.34|1429
1761876300000|2025-10-31 02:05:00|4014.27|4013.77|4012.43|4011.93|4016.32|4015.82|4011.47|4011.11|1338
1761876600000|2025-10-31 02:10:00|4012.28|4011.78|4010.2|4009.7|4018.84|4018.34|4009.39|4008.89|1419
1761876900000|2025-10-31 02:15:00|4010.22|4009.72|4017.17|4016.67|4017.81|4017.31|4008.93|4008.48|1245
1761877200000|2025-10-31 02:20:00|4017.25|4016.75|4014.98|4014.48|4018.33|4017.83|4014.65|4014.15|619
1761877500000|2025-10-31 02:25:00|4014.93|4014.43|4013.67|4013.17|4016|4015.55|4012.49|4011.99|707
1761877800000|2025-10-31 02:30:00|4013.47|4012.97|4010.71|4010.21|4015.43|4014.93|4007.64|4007.14|1274
1761878100000|2025-10-31 02:35:00|4010.7|4010.2|4009.55|4009.05|4011.04|4010.54|4003.67|4003.17|1641
1761878400000|2025-10-31 02:40:00|4009.93|4009.43|4003.63|4003.13|4010|4009.5|4001.88|4001.38|1531
1761878700000|2025-10-31 02:45:00|4003.62|4003.12|4011.55|4011.05|4012.63|4012.13|4003.62|4003.12|1413
1761879000000|2025-10-31 02:50:00|4011.58|4011.08|4011.57|4011.07|4017.8|4017.3|4010.64|4010.14|1292
1761879300000|2025-10-31 02:55:00|4011.63|4011.13|4011.3|4010.8|4012.39|4011.89|4007.78|4007.28|997
1761879600000|2025-10-31 03:00:00|4011.58|4011.08|4005.28|4004.78|4014.43|4013.93|4005.01|4004.51|1226
1761879900000|2025-10-31 03:05:00|4005.31|4004.81|4007.86|4007.36|4008.14|4007.64|4001.65|4001.15|1446
1761880200000|2025-10-31 03:10:00|4007.85|4007.35|3994.79|3994.29|4009.45|4008.95|3991.38|3990.88|1705
1761880500000|2025-10-31 03:15:00|3994.8|3994.3|3997.78|3997.28|3998.6|3998.1|3993.25|3992.75|1392
1761880800000|2025-10-31 03:20:00|3997.79|3997.29|3998.8|3998.3|4001.83|4001.33|3996.89|3996.39|1096
1761881100000|2025-10-31 03:25:00|3998.78|3998.28|4000.94|4000.44|4000.97|4000.47|3996.03|3995.53|1457
1761881400000|2025-10-31 03:30:00|4001.09|4000.59|4001.99|4001.49|4002.64|4002.14|3998.4|3997.9|842
1761881700000|2025-10-31 03:35:00|4002|4001.5|4003.5|4003|4004.27|4003.77|4001.45|4000.95|654
1761882000000|2025-10-31 03:40:00|4003.19|4002.89|3998.13|3997.63|4003.26|4002.89|3998.1|3997.6|776
1761882300000|2025-10-31 03:45:00|3998.14|3997.64|3997.53|3997.03|3998.41|3997.91|3994.14|3993.64|1071
1761882600000|2025-10-31 03:50:00|3997.54|3997.04|3996.62|3996.12|3999.27|3998.77|3996.52|3996.02|446
1761882900000|2025-10-31 03:55:00|3996.68|3996.18|3996.62|3996.12|3998.29|3997.79|3994.91|3994.49|569
1761883200000|2025-10-31 04:00:00|3996.68|3996.18|3995.72|3995.22|3997.91|3997.41|3994.64|3994.14|598
1761883500000|2025-10-31 04:05:00|3995.67|3995.17|3991.6|3991.1|3996.66|3996.16|3989.3|3988.8|970
1761883800000|2025-10-31 04:10:00|3991.1|3990.6|3991.63|3991.33|3992.57|3992.07|3989.21|3988.71|780
1761884100000|2025-10-31 04:15:00|3991.62|3991.32|3994.95|3994.45|3996.22|3995.72|3991.18|3990.68|660
1761884400000|2025-10-31 04:20:00|3994.89|3994.39|3996.48|3995.98|3996.8|3996.3|3993.26|3992.92|563
1761884700000|2025-10-31 04:25:00|3996.53|3996.03|4001.35|4000.85|4001.46|4000.96|3995.15|3994.65|745
1761885000000|2025-10-31 04:30:00|4001.32|4000.82|4001.21|4000.71|4006.5|4006.2|4000|3999.5|1236
1761885300000|2025-10-31 04:35:00|4001.28|4000.78|4000.85|4000.35|4001.68|4001.18|3998.91|3998.41|689
1761885600000|2025-10-31 04:40:00|4000.86|4000.36|4000.8|4000.3|4001.18|4000.68|3999.25|3998.75|416
1761885900000|2025-10-31 04:45:00|4000.82|4000.32|4005.57|4005.07|4006.76|4006.46|4000.37|4000.01|849
1761886200000|2025-10-31 04:50:00|4005.59|4005.09|4007.29|4006.79|4011.14|4010.64|4005.31|4004.81|1040
1761886500000|2025-10-31 04:55:00|4007.25|4006.75|4006.15|4005.85|4008.64|4008.14|4004.98|4004.48|814
1761886800000|2025-10-31 05:00:00|4006.03|4005.73|4000.53|4000.03|4006.84|4006.34|4000.53|4000.03|816
1761887100000|2025-10-31 05:05:00|4000.59|4000.09|3997.82|3997.32|4002.17|4001.67|3997.01|3996.71|947
1761887400000|2025-10-31 05:10:00|3997.83|3997.33|3997.41|3996.91|3999.84|3999.34|3996.38|3996.08|828
1761887700000|2025-10-31 05:15:00|3997.43|3996.93|3998.05|3997.55|3998.27|3997.77|3994.93|3994.43|612
1761888000000|2025-10-31 05:20:00|3997.98|3997.48|3996.38|3995.88|3997.98|3997.48|3994.46|3993.96|616
1761888300000|2025-10-31 05:25:00|3996.35|3995.85|4001.99|4001.49|4003.78|4003.28|3995.67|3995.17|844
1761888600000|2025-10-31 05:30:00|4002.02|4001.52|4001.59|4001.29|4005.86|4005.36|4000.45|3999.95|1261
1761888900000|2025-10-31 05:35:00|4001.67|4001.17|4000.27|3999.77|4002.61|4002.11|3998.2|3997.7|1223
1761889200000|2025-10-31 05:40:00|4000.22|3999.72|4007.25|4006.75|4007.25|4006.75|3999.68|3999.18|1032
1761889500000|2025-10-31 05:45:00|4007.15|4006.65|4008.21|4007.71|4011.48|4010.98|4006.49|4005.99|1505
1761889800000|2025-10-31 05:50:00|4008.23|4007.73|4007.83|4007.33|4009.81|4009.31|4006.07|4005.76|1037
1761890100000|2025-10-31 05:55:00|4007.89|4007.39|4005.31|4004.81|4008.29|4007.99|4003.65|4003.15|1096
1761890400000|2025-10-31 06:00:00|4005.33|4004.83|4009.35|4008.85|4009.58|4009.08|4002.76|4002.26|1249
1761890700000|2025-10-31 06:05:00|4009.43|4008.93|4008.93|4008.43|4013.78|4013.28|4007.75|4007.25|1322
1761891000000|2025-10-31 06:10:00|4008.9|4008.4|4009.91|4009.41|4011.16|4010.66|4007.56|4007.06|815
1761891300000|2025-10-31 06:15:00|4010.14|4009.64|4012.11|4011.61|4015.47|4014.97|4009.35|4008.96|1180
1761891600000|2025-10-31 06:20:00|4011.92|4011.42|4012.05|4011.55|4012.82|4012.32|4007.16|4006.66|1081
1761891900000|2025-10-31 06:25:00|4012.06|4011.56|4009.72|4009.22|4013.33|4012.88|4009.14|4008.67|836
1761892200000|2025-10-31 06:30:00|4009.48|4008.98|4009.74|4009.24|4012.25|4011.75|4008.51|4008.01|835
1761892500000|2025-10-31 06:35:00|4009.79|4009.29|4009.34|4008.84|4012.29|4011.79|4007.2|4006.7|852
1761892800000|2025-10-31 06:40:00|4009.37|4008.87|4010.34|4009.84|4011.67|4011.17|4007.67|4007.17|951
1761893100000|2025-10-31 06:45:00|4010.25|4009.75|4007.64|4007.14|4010.67|4010.17|4007.07|4006.57|807
1761893400000|2025-10-31 06:50:00|4007.84|4007.34|4008.65|4008.15|4009.41|4008.91|4005.33|4004.83|854
1761893700000|2025-10-31 06:55:00|4008.71|4008.21|4013.28|4012.98|4014.86|4014.36|4007.1|4006.8|986
1761894000000|2025-10-31 07:00:00|4013.23|4012.93|4015.9|4015.6|4017.27|4016.77|4008.04|4007.54|1260
1761894300000|2025-10-31 07:05:00|4015.82|4015.52|4009.44|4008.94|4017.45|4016.95|4009.32|4008.82|1138
1761894600000|2025-10-31 07:10:00|4009.42|4008.92|4016.12|4015.62|4016.23|4015.73|4007.77|4007.27|1031
1761894900000|2025-10-31 07:15:00|4016.16|4015.66|4018.07|4017.57|4020.65|4020.16|4014.79|4014.29|1269
1761895200000|2025-10-31 07:20:00|4018.04|4017.54|4021.11|4020.61|4023.55|4023.05|4018|4017.53|1287
1761895500000|2025-10-31 07:25:00|4021.08|4020.58|4023.26|4022.76|4023.49|4022.99|4019.04|4018.54|803
1761895800000|2025-10-31 07:30:00|4023.04|4022.74|4021.39|4020.89|4026.02|4025.56|4021.27|4020.77|1269
1761896100000|2025-10-31 07:35:00|4021.32|4020.82|4018.81|4018.31|4021.61|4021.11|4018.24|4017.74|1045
1761896400000|2025-10-31 07:40:00|4018.67|4018.37|4012.84|4012.54|4019.83|4019.33|4012.25|4011.75|819
1761896700000|2025-10-31 07:45:00|4012.86|4012.56|4018.43|4017.93|4020.51|4020.01|4012.78|4012.48|904
1761897000000|2025-10-31 07:50:00|4018.34|4017.84|4018.13|4017.63|4018.84|4018.34|4015.64|4015.14|782
1761897300000|2025-10-31 07:55:00|4018.12|4017.62|4021.53|4021.03|4023.98|4023.48|4018|4017.5|1238
1761897600000|2025-10-31 08:00:00|4021.75|4021.25|4023.25|4022.75|4025.03|4024.53|4019.05|4018.75|1152
1761897900000|2025-10-31 08:05:00|4023.24|4022.74|4026.16|4025.66|4027.21|4026.81|4023.16|4022.66|1102
1761898200000|2025-10-31 08:10:00|4026.17|4025.67|4023.49|4022.99|4026.89|4026.39|4023.36|4022.86|1027
1761898500000|2025-10-31 08:15:00|4023.46|4022.96|4022.49|4021.99|4023.69|4023.19|4021.12|4020.62|1043
1761898800000|2025-10-31 08:20:00|4022.5|4022|4021.64|4021.14|4024.69|4024.19|4020.28|4019.78|876
1761899100000|2025-10-31 08:25:00|4021.65|4021.15|4021.61|4021.31|4023.29|4022.99|4018.87|4018.37|940
1761899400000|2025-10-31 08:30:00|4021.63|4021.33|4019.67|4019.17|4023.65|4023.16|4019.26|4018.76|943
1761899700000|2025-10-31 08:35:00|4019.68|4019.18|4022.46|4021.96|4022.46|4022.02|4018.88|4018.38|813
1761900000000|2025-10-31 08:40:00|4022.54|4022.04|4020.46|4019.96|4026.48|4025.98|4020.2|4019.7|1062
1761900300000|2025-10-31 08:45:00|4020.51|4020.01|4020.16|4019.66|4021.44|4020.94|4017.73|4017.34|863
1761900600000|2025-10-31 08:50:00|4020.17|4019.67|4007.84|4007.34|4020.17|4019.67|4007|4006.7|1418
1761900900000|2025-10-31 08:55:00|4007.72|4007.22|4010.9|4010.4|4011.54|4011.22|4007.09|4006.75|1477
1761901200000|2025-10-31 09:00:00|4010.74|4010.24|4012.87|4012.37|4014.75|4014.25|4008.46|4008.16|1388
1761901500000|2025-10-31 09:05:00|4012.86|4012.36|4010.63|4010.13|4013.36|4012.87|4008.56|4008.1|1053
1761901800000|2025-10-31 09:10:00|4010.61|4010.11|4006.71|4006.21|4010.75|4010.25|4006.59|4006.09|970
1761902100000|2025-10-31 09:15:00|4006.57|4006.07|4003.7|4003.2|4008.62|4008.12|4003.58|4003.08|1214
1761902400000|2025-10-31 09:20:00|4003.75|4003.25|4003.31|4002.81|4004.59|4004.25|3998.72|3998.42|1600
1761902700000|2025-10-31 09:25:00|4003.51|4003.01|4002.62|4002.12|4005.37|4005.07|4001.98|4001.48|964
1761903000000|2025-10-31 09:30:00|4002.82|4002.32|4006.98|4006.68|4006.99|4006.68|4000.26|3999.96|945
1761903300000|2025-10-31 09:35:00|4007.12|4006.82|4003.43|4002.93|4007.32|4007.02|4002.62|4002.12|980
1761903600000|2025-10-31 09:40:00|4003.42|4002.92|4004.68|4004.18|4004.93|4004.43|4002.8|4002.33|738
1761903900000|2025-10-31 09:45:00|4004.66|4004.16|4001.17|4000.67|4006.18|4005.68|4000.35|3999.85|1023
1761904200000|2025-10-31 09:50:00|4001.14|4000.64|4003.64|4003.14|4003.76|4003.26|4000.64|4000.14|969
1761904500000|2025-10-31 09:55:00|4003.68|4003.18|4009.07|4008.57|4010.26|4009.76|4003.54|4003.04|1067
1761904800000|2025-10-31 10:00:00|4009.15|4008.65|4012.67|4012.17|4013.67|4013.17|4008.91|4008.53|1076
1761905100000|2025-10-31 10:05:00|4012.69|4012.19|4016.26|4015.96|4016.85|4016.49|4011.68|4011.18|1148
1761905400000|2025-10-31 10:10:00|4016.08|4015.78|4016.07|4015.57|4017.05|4016.55|4014.93|4014.43|1013
1761905700000|2025-10-31 10:15:00|4016.15|4015.65|4014.24|4013.74|4016.69|4016.19|4011.44|4010.98|1311
1761906000000|2025-10-31 10:20:00|4014.25|4013.75|4012.1|4011.6|4016.29|4015.79|4011.78|4011.28|1038
1761906300000|2025-10-31 10:25:00|4012.16|4011.66|4013.39|4012.89|4016.49|4016.06|4010.62|4010.12|1134
1761906600000|2025-10-31 10:30:00|4013.37|4012.87|4011.35|4010.85|4014.27|4013.77|4011|4010.5|781
1761906900000|2025-10-31 10:35:00|4011.41|4010.91|4011.49|4010.99|4011.97|4011.47|4008.66|4008.16|926
1761907200000|2025-10-31 10:40:00|4011.36|4010.86|4010.37|4009.87|4011.39|4010.89|4009.27|4008.77|562
1761907500000|2025-10-31 10:45:00|4010.41|4009.91|4006.85|4006.35|4011.07|4010.57|4004.95|4004.45|896
1761907800000|2025-10-31 10:50:00|4006.82|4006.32|4005.86|4005.36|4007.83|4007.53|4005.32|4004.82|771
1761908100000|2025-10-31 10:55:00|4005.81|4005.31|4007.91|4007.41|4008.87|4008.37|4003.96|4003.46|899
1761908400000|2025-10-31 11:00:00|4007.86|4007.36|4009.07|4008.57|4009.37|4008.96|4006.77|4006.47|929
1761908700000|2025-10-31 11:05:00|4009.12|4008.62|4005.87|4005.37|4009.99|4009.49|4004.34|4003.84|805
1761909000000|2025-10-31 11:10:00|4005.8|4005.3|4006.48|4005.98|4008.28|4007.78|4004.43|4003.93|780
1761909300000|2025-10-31 11:15:00|4006.4|4005.9|4004.62|4004.12|4007.9|4007.4|4003.37|4002.88|804
1761909600000|2025-10-31 11:20:00|4004.55|4004.05|4005|4004.5|4005.07|4004.63|4001.91|4001.41|1013
1761909900000|2025-10-31 11:25:00|4004.99|4004.49|4005.62|4005.12|4008.55|4008.05|4004.88|4004.38|813
1761910200000|2025-10-31 11:30:00|4005.68|4005.18|4003.91|4003.41|4007.58|4007.08|4003.86|4003.36|736
1761910500000|2025-10-31 11:35:00|4003.93|4003.43|4007.5|4007|4007.66|4007.22|4002.4|4001.9|809
1761910800000|2025-10-31 11:40:00|4007.53|4007.03|4009.33|4008.83|4009.33|4008.83|4006.53|4006.03|806
1761911100000|2025-10-31 11:45:00|4009.32|4008.82|4007.49|4006.99|4010.84|4010.34|4006.68|4006.18|1034
1761911400000|2025-10-31 11:50:00|4007.54|4007.04|4009.13|4008.63|4011.77|4011.27|4007.27|4006.77|897
1761911700000|2025-10-31 11:55:00|4009.21|4008.71|4010.77|4010.27|4010.96|4010.46|4008.3|4007.8|656
1761912000000|2025-10-31 12:00:00|4010.93|4010.43|4011.41|4010.91|4011.44|4010.94|4009.45|4008.95|771
1761912300000|2025-10-31 12:05:00|4011.38|4010.88|4010.77|4010.27|4012.02|4011.56|4010.16|4009.66|692
1761912600000|2025-10-31 12:10:00|4010.87|4010.37|4012.82|4012.32|4013.88|4013.38|4010.54|4010.04|976
1761912900000|2025-10-31 12:15:00|4012.86|4012.36|4013.4|4013.1|4014.79|4014.29|4012.32|4011.93|804
1761913200000|2025-10-31 12:20:00|4013.5|4013|4024.59|4024.09|4025.2|4024.9|4012.94|4012.44|1620
1761913500000|2025-10-31 12:25:00|4024.6|4024.1|4019.72|4019.22|4025.25|4024.75|4019.72|4019.22|1255
1761913800000|2025-10-31 12:30:00|4019.77|4019.27|4018.11|4017.81|4020.59|4020.09|4016.53|4016.03|1178
1761914100000|2025-10-31 12:35:00|4018.05|4017.61|4026.71|4026.21|4027.36|4026.99|4017.09|4016.59|1849
1761914400000|2025-10-31 12:40:00|4026.73|4026.23|4029.7|4029.4|4033.23|4032.73|4025.39|4024.89|2091
1761914700000|2025-10-31 12:45:00|4029.72|4029.42|4032.12|4031.62|4036.39|4035.89|4028.55|4028.12|1877
1761915000000|2025-10-31 12:50:00|4032.14|4031.64|4026.39|4025.89|4033.09|4032.59|4025.2|4024.7|1570
1761915300000|2025-10-31 12:55:00|4026.44|4025.94|4023.55|4023.05|4026.44|4025.94|4021.27|4020.77|1649
1761915600000|2025-10-31 13:00:00|4023.56|4023.06|4027.57|4027.07|4027.78|4027.28|4020.69|4020.39|2083
1761915900000|2025-10-31 13:05:00|4027.56|4027.06|4029.83|4029.33|4030.12|4029.62|4023.76|4023.46|1888
1761916200000|2025-10-31 13:10:00|4029.86|4029.36|4031.3|4031|4035.82|4035.52|4029.46|4028.96|2154
1761916500000|2025-10-31 13:15:00|4031.28|4030.98|4029.32|4029.02|4032.29|4031.82|4028.84|4028.4|1572
1761916800000|2025-10-31 13:20:00|4029.17|4028.87|4031.68|4031.18|4031.9|4031.4|4026.62|4026.17|1467
1761917100000|2025-10-31 13:25:00|4031.67|4031.17|4026.99|4026.49|4031.92|4031.42|4025.53|4025.03|1393
1761917400000|2025-10-31 13:30:00|4027.43|4027.13|4022.4|4021.9|4029.11|4028.81|4019.58|4019.08|2418
1761917700000|2025-10-31 13:35:00|4022.42|4021.92|4019.71|4019.21|4024.41|4024.11|4016.5|4016|2170
1761918000000|2025-10-31 13:40:00|4019.61|4019.11|4016.53|4016.03|4021.06|4020.56|4013.55|4013.05|1843
1761918300000|2025-10-31 13:45:00|4016.51|4016.01|4019.34|4018.84|4023.17|4022.67|4015.99|4015.49|2096
1761918600000|2025-10-31 13:50:00|4019.33|4018.83|4015.1|4014.6|4020.86|4020.56|4010.57|4010.18|2158
1761918900000|2025-10-31 13:55:00|4014.93|4014.43|4016.98|4016.48|4018.8|4018.5|4011.87|4011.37|1778
1761919200000|2025-10-31 14:00:00|4017.08|4016.58|4026.1|4025.6|4027.46|4026.96|4017|4016.5|2303
1761919500000|2025-10-31 14:05:00|4026.15|4025.65|4021.44|4020.94|4027.67|4027.17|4021.32|4020.82|1755
1761919800000|2025-10-31 14:10:00|4021.46|4020.96|4019.94|4019.64|4025.55|4025.14|4018.72|4018.38|1727
1761920100000|2025-10-31 14:15:00|4019.91|4019.61|4025.2|4024.9|4025.35|4025.05|4018.89|4018.39|1488
1761920400000|2025-10-31 14:20:00|4025.13|4024.63|4024.36|4024.06|4026.35|4026.04|4019.41|4018.93|1533
1761920700000|2025-10-31 14:25:00|4024.37|4024.07|4015.93|4015.43|4024.58|4024.09|4015.09|4014.79|1828
1761921000000|2025-10-31 14:30:00|4015.91|4015.41|4020.45|4019.95|4022.06|4021.56|4012.89|4012.47|1793
1761921300000|2025-10-31 14:35:00|4020.39|4019.89|4016.27|4015.97|4021.49|4020.99|4014.22|4013.92|1589
1761921600000|2025-10-31 14:40:00|4016.26|4015.96|4017.14|4016.64|4018.22|4017.72|4014.46|4014.16|1454
1761921900000|2025-10-31 14:45:00|4017.18|4016.68|4014.8|4014.3|4017.47|4016.97|4012.33|4011.83|1422
1761922200000|2025-10-31 14:50:00|4014.79|4014.29|4019.82|4019.32|4019.85|4019.35|4011.09|4010.79|1641
1761922500000|2025-10-31 14:55:00|4019.89|4019.39|4020.75|4020.25|4022.94|4022.44|4018.01|4017.54|1370
1761922800000|2025-10-31 15:00:00|4020.84|4020.34|4014.42|4014.12|4021.11|4020.61|4009.89|4009.59|1721
1761923100000|2025-10-31 15:05:00|4014.2|4013.9|4013.37|4012.87|4015.9|4015.48|4010.31|4009.85|1738
1761923400000|2025-10-31 15:10:00|4013.36|4012.86|4017.51|4017.01|4017.78|4017.28|4010.31|4009.81|1241
1761923700000|2025-10-31 15:15:00|4017.4|4016.9|4016.12|4015.62|4019.74|4019.24|4014.84|4014.52|1406
1761924000000|2025-10-31 15:20:00|4016.26|4015.76|4018.31|4018.01|4018.71|4018.21|4015.57|4015.07|1151
1761924300000|2025-10-31 15:25:00|4018.28|4017.98|4018.32|4018.02|4019.55|4019.05|4015.12|4014.82|1303
1761924600000|2025-10-31 15:30:00|4018.52|4018.04|4021.92|4021.42|4021.92|4021.42|4016.17|4015.67|1319
1761924900000|2025-10-31 15:35:00|4021.83|4021.33|4020.06|4019.56|4023.22|4022.92|4019.22|4018.72|1445
1761925200000|2025-10-31 15:40:00|4020.02|4019.52|4021.22|4020.72|4022.71|4022.41|4017.71|4017.41|1510
1761925500000|2025-10-31 15:45:00|4021.23|4020.73|4017.05|4016.55|4021.84|4021.34|4013.73|4013.23|1882
1761925800000|2025-10-31 15:50:00|4016.97|4016.47|4021.33|4021.03|4022.44|4022.14|4016.15|4015.85|1279
1761926100000|2025-10-31 15:55:00|4021.29|4020.99|4013.3|4012.8|4021.55|4021.25|4011.92|4011.62|1380
1761926400000|2025-10-31 16:00:00|4013.1|4012.6|4005.9|4005.4|4015.36|4014.88|4005.04|4004.74|1877
1761926700000|2025-10-31 16:05:00|4005.95|4005.45|3998.85|3998.55|4007.74|4007.24|3997.48|3997.18|2263
1761927000000|2025-10-31 16:10:00|3999.02|3998.72|3978.96|3978.46|3999.48|3999.06|3978.85|3978.46|2577
1761927300000|2025-10-31 16:15:00|3979.26|3978.76|3978.79|3978.29|3982.99|3982.49|3972.76|3972.26|3182
1761927600000|2025-10-31 16:20:00|3978.83|3978.33|3986.37|3985.87|3987.04|3986.54|3977.76|3977.26|2406
1761927900000|2025-10-31 16:25:00|3986.33|3985.83|3985.93|3985.43|3990.19|3989.89|3981.66|3981.16|2054
1761928200000|2025-10-31 16:30:00|3985.92|3985.42|3986.73|3986.23|3990.91|3990.41|3985.6|3985.1|1928
1761928500000|2025-10-31 16:35:00|3986.64|3986.14|3988.24|3987.74|3989.75|3989.45|3983.88|3983.38|1810
1761928800000|2025-10-31 16:40:00|3988.18|3987.68|3984.6|3984.1|3989.33|3989.03|3982.07|3981.7|1711
1761929100000|2025-10-31 16:45:00|3984.57|3984.07|3986.49|3985.99|3986.96|3986.46|3983.29|3982.99|1302
1761929400000|2025-10-31 16:50:00|3986.3|3985.8|3980.73|3980.43|3987.03|3986.53|3980.59|3980.29|1323
1761929700000|2025-10-31 16:55:00|3980.68|3980.38|3981.12|3980.62|3983.49|3983.19|3979.15|3978.85|1572
1761930000000|2025-10-31 17:00:00|3981.14|3980.64|3988.46|3987.96|3990.4|3990.1|3980.86|3980.36|1561
1761930300000|2025-10-31 17:05:00|3988.51|3988.01|3986.55|3986.05|3989.96|3989.46|3984.83|3984.53|1545
1761930600000|2025-10-31 17:10:00|3986.38|3986.08|3983.67|3983.17|3987.18|3986.68|3982.06|3981.56|1215
1761930900000|2025-10-31 17:15:00|3983.52|3983.02|3983.64|3983.14|3986.67|3986.19|3981.8|3981.3|1104
1761931200000|2025-10-31 17:20:00|3983.25|3982.75|3986.39|3985.89|3987.13|3986.78|3982.86|3982.36|1066
1761931500000|2025-10-31 17:25:00|3986.3|3985.8|3984.89|3984.59|3988.16|3987.8|3984.03|3983.73|1389
1761931800000|2025-10-31 17:30:00|3984.81|3984.51|3986.59|3986.09|3988.93|3988.43|3980.59|3980.29|1478
1761932100000|2025-10-31 17:35:00|3986.62|3986.12|3989.18|3988.68|3990.07|3989.57|3984.87|3984.37|1237
1761932400000|2025-10-31 17:40:00|3989.16|3988.66|3998.94|3998.64|3999.57|3999.26|3988.21|3987.73|1776
1761932700000|2025-10-31 17:45:00|3998.89|3998.59|4001.51|4001.01|4003.92|4003.62|3996.69|3996.19|1621
1761933000000|2025-10-31 17:50:00|4001.49|4000.99|3998.82|3998.32|4001.74|4001.24|3998.28|3997.78|1009
1761933300000|2025-10-31 17:55:00|3998.79|3998.29|3998.11|3997.61|4000.58|4000.08|3997.24|3996.74|787
1761933600000|2025-10-31 18:00:00|3998.2|3997.7|3997.51|3997.21|3999.86|3999.36|3995.47|3995.07|1246
1761933900000|2025-10-31 18:05:00|3997.61|3997.11|3999.7|3999.2|4001.58|4001.08|3997.61|3997.11|994
1761934200000|2025-10-31 18:10:00|3999.68|3999.18|4006.74|4006.24|4007.71|4007.21|3999.05|3998.55|1172
1761934500000|2025-10-31 18:15:00|4006.8|4006.3|4009.04|4008.54|4009.87|4009.46|4005.37|4004.87|1055
1761934800000|2025-10-31 18:20:00|4008.97|4008.47|4009.64|4009.14|4010.41|4009.91|4007.34|4006.84|1127
1761935100000|2025-10-31 18:25:00|4009.74|4009.24|4008.98|4008.48|4010.45|4009.95|4008.15|4007.65|886
1761935400000|2025-10-31 18:30:00|4008.94|4008.44|4006.35|4005.85|4009.27|4008.87|4004.41|4003.91|851
1761935700000|2025-10-31 18:35:00|4006.77|4006.47|4005.45|4004.95|4007.43|4006.94|4004.6|4004.3|796
1761936000000|2025-10-31 18:40:00|4005.48|4004.98|4004.49|4003.99|4005.77|4005.27|4002.94|4002.44|807
1761936300000|2025-10-31 18:45:00|4004.46|4003.96|4003.25|4002.75|4006.81|4006.31|4002.98|4002.57|646
1761936600000|2025-10-31 18:50:00|4003.2|4002.7|4000.62|4000.32|4004.15|4003.73|3999.67|3999.37|805
1761936900000|2025-10-31 18:55:00|4000.6|4000.3|4000.37|3999.87|4002.47|4001.97|3999.7|3999.2|703
1761937200000|2025-10-31 19:00:00|4000.24|3999.74|4002.7|4002.2|4004.76|4004.26|3999.74|3999.24|904
1761937500000|2025-10-31 19:05:00|4002.8|4002.3|4004.7|4004.2|4006.17|4005.67|4002.15|4001.65|676
1761937800000|2025-10-31 19:10:00|4004.77|4004.27|4000.59|4000.09|4005.43|4004.93|4000.3|3999.8|568
1761938100000|2025-10-31 19:15:00|4000.64|4000.14|3992.36|3992.06|4001.15|4000.65|3991.89|3991.59|1289
1761938400000|2025-10-31 19:20:00|3992.4|3992.1|3994.58|3994.08|3995.55|3995.15|3991.58|3991.18|981
1761938700000|2025-10-31 19:25:00|3994.87|3994.37|4001.54|4001.24|4002.31|4001.9|3994.08|3993.78|935
1761939000000|2025-10-31 19:30:00|4001.66|4001.36|3998.27|3997.97|4001.66|4001.36|3997.58|3997.1|907
1761939300000|2025-10-31 19:35:00|3998.21|3997.91|3996.69|3996.19|3998.45|3998.12|3994.89|3994.59|897
1761939600000|2025-10-31 19:40:00|3996.72|3996.22|3999.64|3999.14|3999.68|3999.18|3996.61|3996.11|811
1761939900000|2025-10-31 19:45:00|3999.56|3999.06|3998.58|3998.08|4001.5|4001|3997.61|3997.11|878
1761940200000|2025-10-31 19:50:00|3998.74|3998.44|3997.03|3996.53|4000.23|3999.73|3996.47|3995.97|1097
1761940500000|2025-10-31 19:55:00|3996.68|3996.18|4001.57|4001.27|4002.5|4002.09|3996.62|3996.12|931
1761940800000|2025-10-31 20:00:00|4001.54|4001.24|3999.11|3998.61|4001.85|4001.35|3997.76|3997.26|510
1761941100000|2025-10-31 20:05:00|3999.25|3998.75|3998.62|3998.12|3999.33|3998.83|3998.06|3997.56|274
1761941400000|2025-10-31 20:10:00|3998.56|3998.06|3998.57|3998.07|3999.68|3999.18|3996.25|3995.75|267
1761941700000|2025-10-31 20:15:00|3998.61|3998.11|3997.95|3997.45|3999.82|3999.32|3997.28|3996.78|290
1761942000000|2025-10-31 20:20:00|3998.01|3997.51|3999.56|3999.06|4000.14|3999.64|3997.92|3997.42|203
1761942300000|2025-10-31 20:25:00|3999.97|3999.47|4002.18|4001.68|4002.6|4002.1|3998.77|3998.27|291
1761942600000|2025-10-31 20:30:00|4002.03|4001.53|4003.16|4002.66|4005.98|4005.48|4001.99|4001.49|369
1761942900000|2025-10-31 20:35:00|4003.18|4002.68|4006.4|4005.9|4006.93|4006.43|4003.18|4002.68|247
1761943200000|2025-10-31 20:40:00|4006.3|4005.8|4003.93|4003.43|4007|4006.5|4003.45|4002.95|317
1761943500000|2025-10-31 20:45:00|4004.07|4003.57|4003.27|4002.77|4004.48|4003.98|4002.48|4001.98|396
1761943800000|2025-10-31 20:50:00|4003.13|4002.63|4003.32|4002.82|4005.07|4004.57|4002.36|4001.86|346
1761944100000|2025-10-31 20:55:00|4003.36|4002.86|4002.86|4002.36|4004.26|4003.76|4001.8|4001.3|573
1762124400000|2025-11-02 23:00:00|3987.75|3983.99|3995.69|3995.19|4001.86|3997.92|3985.03|3982.48|1164
1762124700000|2025-11-02 23:05:00|3996.16|3995.66|3993.04|3992.54|3998.92|3996.83|3990.87|3990.37|707
1762125000000|2025-11-02 23:10:00|3992.9|3992.4|3996.79|3996.29|3996.99|3996.49|3992.23|3991.73|489
1762125300000|2025-11-02 23:15:00|3996.8|3996.3|3994.1|3993.6|3999.41|3998.91|3992.72|3992.22|539
1762125600000|2025-11-02 23:20:00|3994.2|3993.7|3993.9|3993.4|3994.85|3994.35|3988.55|3988.05|654
1762125900000|2025-11-02 23:25:00|3993.95|3993.45|3994.93|3994.43|3996.42|3995.92|3993.95|3993.45|330
1762126200000|2025-11-02 23:30:00|3994.23|3993.73|3991.87|3991.37|3996.36|3995.86|3991.07|3990.57|356
1762126500000|2025-11-02 23:35:00|3991.88|3991.38|3987.56|3987.06|3993.05|3992.55|3984.26|3983.57|838
1762126800000|2025-11-02 23:40:00|3987.59|3987.09|3979.49|3978.99|3987.9|3987.4|3978.41|3976.94|959
1762127100000|2025-11-02 23:45:00|3979.63|3979.13|3981.83|3981.33|3982.04|3981.54|3978.1|3977.6|727
1762127400000|2025-11-02 23:50:00|3981.78|3981.28|3981.3|3980.8|3985.94|3985.44|3978.23|3977.73|731
1762127700000|2025-11-02 23:55:00|3981.31|3980.81|3980.82|3980.32|3985.26|3983.24|3978.41|3977.91|486
1762128000000|2025-11-03 00:00:00|3980.02|3979.52|3980.35|3979.85|3988.33|3987.83|3978.63|3978.13|1024
1762128300000|2025-11-03 00:05:00|3980.37|3979.87|3978.21|3977.71|3980.69|3980.19|3978.16|3977.66|530
1762128600000|2025-11-03 00:10:00|3978.22|3977.72|3968.72|3968.22|3980.48|3979.98|3966.89|3966.39|780
1762128900000|2025-11-03 00:15:00|3968.81|3968.31|3963.63|3963.13|3970.41|3969.91|3963.21|3962.71|1410
1762129200000|2025-11-03 00:20:00|3963.68|3963.18|3971.32|3970.82|3973.63|3973.13|3962.83|3962.51|1096
1762129500000|2025-11-03 00:25:00|3971.47|3970.97|3970.85|3970.35|3973.24|3972.74|3969.8|3969.3|551
1762129800000|2025-11-03 00:30:00|3970.9|3970.4|3967.24|3966.74|3970.95|3970.45|3963.79|3963.33|684
1762130100000|2025-11-03 00:35:00|3967.22|3966.72|3973.78|3973.28|3974.51|3974.01|3966.69|3966.19|944
1762130400000|2025-11-03 00:40:00|3973.77|3973.27|3973.29|3972.79|3977.93|3977.43|3971.86|3971.56|1034
1762130700000|2025-11-03 00:45:00|3972.97|3972.47|3974.58|3974.08|3977.08|3976.78|3971.54|3971.04|819
1762131000000|2025-11-03 00:50:00|3974.59|3974.09|3968.87|3968.37|3976.28|3975.78|3968.13|3967.74|794
1762131300000|2025-11-03 00:55:00|3968.88|3968.38|3971.3|3971|3973.31|3972.81|3968.42|3967.92|967
1762131600000|2025-11-03 01:00:00|3971.2|3970.9|3970.28|3969.78|3974.47|3973.97|3965.7|3965.4|1882
1762131900000|2025-11-03 01:05:00|3970.48|3969.98|3985.17|3984.67|3986.45|3985.95|3969.22|3968.92|1834
1762132200000|2025-11-03 01:10:00|3985.03|3984.53|3986.73|3986.23|3989.15|3988.85|3982.6|3982.1|1595
1762132500000|2025-11-03 01:15:00|3986.68|3986.18|3993.5|3993|3994.09|3993.66|3986.63|3986.13|1501
1762132800000|2025-11-03 01:20:00|3993.49|3992.99|3992.27|3991.77|3993.5|3993|3987.84|3987.34|1339
1762133100000|2025-11-03 01:25:00|3992.31|3991.81|3998.94|3998.64|3999.72|3999.33|3990.13|3989.63|1256
1762133400000|2025-11-03 01:30:00|3998.82|3998.52|3999.92|3999.42|4002.3|4001.8|3997.67|3997.17|1234
1762133700000|2025-11-03 01:35:00|3999.91|3999.41|3996.62|3996.12|4001.25|4000.75|3995.08|3994.58|986
1762134000000|2025-11-03 01:40:00|3996.64|3996.14|3992.53|3992.03|3996.7|3996.2|3990.7|3990.2|1117
1762134300000|2025-11-03 01:45:00|3992.52|3992.02|3993.33|3992.83|3995.95|3995.45|3990.3|3989.92|1175
1762134600000|2025-11-03 01:50:00|3993.5|3993|3996.78|3996.28|3997.23|3996.93|3992.96|3992.46|894
1762134900000|2025-11-03 01:55:00|3996.69|3996.39|3996.13|3995.63|4000.5|4000|3996.13|3995.63|941
1762135200000|2025-11-03 02:00:00|3996.02|3995.52|3993.47|3992.97|3999.34|3998.84|3992.75|3992.25|962
1762135500000|2025-11-03 02:05:00|3993.18|3992.68|3992.33|3991.83|3994.19|3993.69|3990.35|3989.85|842
1762135800000|2025-11-03 02:10:00|3992.34|3991.84|3995.49|3994.99|3996.53|3996.03|3991.18|3990.68|906
1762136100000|2025-11-03 02:15:00|3995.42|3994.92|4000.18|3999.68|4000.18|3999.68|3995.4|3994.9|646
1762136400000|2025-11-03 02:20:00|4000.17|3999.67|3998.61|3998.31|4006.91|4006.61|3998.29|3997.84|1530
1762136700000|2025-11-03 02:25:00|3998.54|3998.24|3995.65|3995.35|3999.53|3999.2|3995.58|3995.28|958
1762137000000|2025-11-03 02:30:00|3995.71|3995.41|3999.27|3998.77|4001.34|4000.84|3995.27|3994.77|1181
1762137300000|2025-11-03 02:35:00|3999.26|3998.76|4001.24|4000.74|4001.24|4000.74|3997.1|3996.6|870
1762137600000|2025-11-03 02:40:00|4001.38|4000.88|4001.95|4001.45|4006.89|4006.39|4000.74|4000.44|1078
1762137900000|2025-11-03 02:45:00|4001.9|4001.4|4000.15|3999.65|4004.18|4003.68|3999.3|3998.8|898
1762138200000|2025-11-03 02:50:00|4000.08|3999.58|4000.91|4000.41|4001.63|4001.13|3998.24|3997.74|817
1762138500000|2025-11-03 02:55:00|4000.94|4000.44|4004.24|4003.74|4006.44|4005.94|3999.13|3998.63|763
1762138800000|2025-11-03 03:00:00|4004.3|4003.8|4007.79|4007.29|4011.94|4011.44|4002.49|4001.99|1463
1762139100000|2025-11-03 03:05:00|4007.93|4007.43|4005.91|4005.41|4008.91|4008.61|4003.55|4003.06|988
1762139400000|2025-11-03 03:10:00|4005.9|4005.4|4007.86|4007.36|4010.52|4010.02|4005.9|4005.4|1035
1762139700000|2025-11-03 03:15:00|4007.87|4007.37|4008.63|4008.13|4010.75|4010.25|4007.87|4007.37|755
1762140000000|2025-11-03 03:20:00|4008.69|4008.19|4009.18|4008.68|4010.34|4009.84|4007.18|4006.68|841
1762140300000|2025-11-03 03:25:00|4009.23|4008.73|4006.36|4005.86|4009.89|4009.39|4005.95|4005.52|787
1762140600000|2025-11-03 03:30:00|4006.34|4005.84|4010.73|4010.23|4010.78|4010.28|4005.66|4005.16|814
1762140900000|2025-11-03 03:35:00|4010.77|4010.27|4012.52|4012.22|4013.8|4013.3|4008.73|4008.37|744
1762141200000|2025-11-03 03:40:00|4012.29|4011.99|4011.23|4010.73|4013.78|4013.28|4011.08|4010.58|553
1762141500000|2025-11-03 03:45:00|4011.07|4010.57|4013.06|4012.56|4013.45|4012.95|4011.02|4010.52|428
1762141800000|2025-11-03 03:50:00|4012.62|4012.32|4013.41|4012.91|4014.32|4013.82|4011.61|4011.11|423
1762142100000|2025-11-03 03:55:00|4013.36|4012.86|4011.49|4010.99|4015.9|4015.4|4011.49|4010.99|686
1762142400000|2025-11-03 04:00:00|4011.47|4010.97|4007.88|4007.38|4013.97|4013.47|4007.73|4007.27|747
1762142700000|2025-11-03 04:05:00|4008.14|4007.84|4013.51|4013.01|4014.81|4014.31|4006.95|4006.45|1029
1762143000000|2025-11-03 04:10:00|4013.48|4012.98|4009.87|4009.37|4014.45|4013.95|4009.57|4009.07|653
1762143300000|2025-11-03 04:15:00|4009.67|4009.17|4005.89|4005.39|4010.07|4009.57|4005.22|4004.72|536
1762143600000|2025-11-03 04:20:00|4005.92|4005.42|4004.38|4003.88|4007.81|4007.31|4003.45|4002.95|783
1762143900000|2025-11-03 04:25:00|4004.42|4003.92|4006.02|4005.52|4006.16|4005.77|4001.95|4001.56|771
1762144200000|2025-11-03 04:30:00|4005.97|4005.47|4005.61|4005.11|4006.46|4005.96|4002.68|4002.24|607
1762144500000|2025-11-03 04:35:00|4005.64|4005.14|4006.51|4006.01|4006.79|4006.29|4003.69|4003.19|456
1762144800000|2025-11-03 04:40:00|4006.07|4005.57|4007.06|4006.56|4008.31|4007.81|4005.73|4005.23|735
1762145100000|2025-11-03 04:45:00|4007.04|4006.54|4005.51|4005.21|4008.17|4007.67|4004.71|4004.26|606
1762145400000|2025-11-03 04:50:00|4005.46|4005.16|4005.67|4005.17|4006.46|4006.13|4003.39|4003.05|636
1762145700000|2025-11-03 04:55:00|4005.59|4005.09|4004.06|4003.56|4005.83|4005.33|4002.67|4002.37|428
1762146000000|2025-11-03 05:00:00|4004.12|4003.62|3999.97|3999.47|4004.89|4004.39|3998.19|3997.69|762
1762146300000|2025-11-03 05:05:00|4000.11|3999.61|4008.58|4008.08|4008.6|4008.1|3997.78|3997.48|1119
1762146600000|2025-11-03 05:10:00|4008.54|4008.04|4007.65|4007.15|4010.52|4010.05|4006.39|4005.92|1053
1762146900000|2025-11-03 05:15:00|4007.74|4007.24|4007.31|4006.81|4008.57|4008.07|4005.29|4004.79|531
1762147200000|2025-11-03 05:20:00|4007.23|4006.73|4008.03|4007.53|4008.04|4007.72|4005.34|4004.84|428
1762147500000|2025-11-03 05:25:00|4008.11|4007.61|4012.43|4011.93|4013.29|4012.79|4007.92|4007.42|718
1762147800000|2025-11-03 05:30:00|4012.5|4012|4014.62|4014.12|4018.82|4018.52|4012.5|4012|1439
1762148100000|2025-11-03 05:35:00|4014.59|4014.09|4014.83|4014.33|4015.94|4015.44|4012.41|4011.91|923
1762148400000|2025-11-03 05:40:00|4014.86|4014.36|4015.24|4014.74|4016.88|4016.45|4014.69|4014.19|838
1762148700000|2025-11-03 05:45:00|4015.29|4014.79|4015.33|4015.03|4015.68|4015.18|4013.43|4012.93|648
1762149000000|2025-11-03 05:50:00|4015.17|4014.67|4016.27|4015.77|4017.49|4016.99|4014.6|4014.1|776
1762149300000|2025-11-03 05:55:00|4016.29|4015.79|4014.53|4014.03|4016.83|4016.33|4011.62|4011.12|839
1762149600000|2025-11-03 06:00:00|4014.63|4014.13|4014.1|4013.6|4017.34|4016.89|4013.1|4012.6|1016
1762149900000|2025-11-03 06:05:00|4014.09|4013.59|4015.27|4014.77|4015.87|4015.37|4010.64|4010.14|951
1762150200000|2025-11-03 06:10:00|4015.29|4014.79|4014.94|4014.44|4016.75|4016.25|4014.39|4013.89|717
1762150500000|2025-11-03 06:15:00|4014.74|4014.24|4017.6|4017.1|4018.44|4017.94|4013.63|4013.25|838
1762150800000|2025-11-03 06:20:00|4017.54|4017.04|4018.47|4017.97|4019.2|4018.7|4014.04|4013.54|781
1762151100000|2025-11-03 06:25:00|4018.04|4017.74|4016.64|4016.14|4018.97|4018.51|4014|4013.5|822
1762151400000|2025-11-03 06:30:00|4016.79|4016.29|4015.23|4014.73|4017.16|4016.66|4013.53|4013.03|676
1762151700000|2025-11-03 06:35:00|4015.14|4014.64|4016.8|4016.3|4017.46|4016.96|4014.26|4013.81|640
1762152000000|2025-11-03 06:40:00|4016.81|4016.31|4016.11|4015.61|4018.51|4018.01|4016.02|4015.52|757
1762152300000|2025-11-03 06:45:00|4016.08|4015.58|4016.98|4016.48|4017.06|4016.7|4014.11|4013.61|639
1762152600000|2025-11-03 06:50:00|4016.99|4016.49|4017.38|4016.88|4018.68|4018.26|4015.83|4015.36|664
1762152900000|2025-11-03 06:55:00|4017.26|4016.76|4017.99|4017.49|4018.63|4018.13|4014.82|4014.32|857
1762153200000|2025-11-03 07:00:00|4017.85|4017.35|4022.3|4021.8|4023.96|4023.61|4016.1|4015.8|1452
1762153500000|2025-11-03 07:05:00|4022.23|4021.73|4020.46|4019.96|4022.82|4022.32|4017.81|4017.51|1066
1762153800000|2025-11-03 07:10:00|4020.41|4019.91|4015.7|4015.2|4020.61|4020.11|4015.2|4014.7|1011
1762154100000|2025-11-03 07:15:00|4015.67|4015.17|4015.8|4015.3|4016.69|4016.3|4013.7|4013.2|923
1762154400000|2025-11-03 07:20:00|4015.79|4015.29|4016.05|4015.55|4018.58|4018.08|4015.35|4014.85|743
1762154700000|2025-11-03 07:25:00|4016.1|4015.6|4019.36|4018.86|4020.91|4020.59|4016.1|4015.6|916
1762155000000|2025-11-03 07:30:00|4018.92|4018.62|4018.08|4017.58|4020.49|4020.05|4016.3|4015.8|729
1762155300000|2025-11-03 07:35:00|4018.05|4017.55|4021.28|4020.78|4023.27|4022.93|4017.91|4017.41|1221
1762155600000|2025-11-03 07:40:00|4021.21|4020.71|4022.57|4022.07|4023.56|4023.06|4021|4020.5|863
1762155900000|2025-11-03 07:45:00|4022.67|4022.17|4022.72|4022.22|4023.11|4022.8|4020.98|4020.48|847
1762156200000|2025-11-03 07:50:00|4022.71|4022.21|4023.88|4023.38|4026.5|4026|4022.57|4022.07|1187
1762156500000|2025-11-03 07:55:00|4023.8|4023.3|4025.43|4024.93|4026.22|4025.72|4022.5|4022|1027
1762156800000|2025-11-03 08:00:00|4025.75|4025.25|4027.38|4026.88|4027.74|4027.24|4025.65|4025.15|1152
1762157100000|2025-11-03 08:05:00|4027.37|4026.87|4025.93|4025.43|4028.58|4028.08|4024.03|4023.53|1067
1762157400000|2025-11-03 08:10:00|4025.89|4025.39|4022.22|4021.72|4027.48|4026.98|4021.01|4020.63|1079
1762157700000|2025-11-03 08:15:00|4022.24|4021.74|4020.25|4019.75|4023.98|4023.68|4019.17|4018.67|1137
1762158000000|2025-11-03 08:20:00|4020.22|4019.72|4016.32|4015.82|4020.94|4020.44|4015.94|4015.44|1002
1762158300000|2025-11-03 08:25:00|4016.42|4015.92|4014.78|4014.28|4017.26|4016.76|4011.19|4010.71|1379
1762158600000|2025-11-03 08:30:00|4014.82|4014.32|4013.99|4013.49|4017.1|4016.6|4012.3|4011.8|1082
1762158900000|2025-11-03 08:35:00|4014.06|4013.56|4015.11|4014.61|4017.23|4016.93|4013.8|4013.3|1060
1762159200000|2025-11-03 08:40:00|4015.14|4014.64|4016.78|4016.28|4018.19|4017.69|4012.7|4012.2|1153
1762159500000|2025-11-03 08:45:00|4016.75|4016.25|4017.41|4016.91|4017.56|4017.06|4013.32|4012.82|1177
1762159800000|2025-11-03 08:50:00|4017.4|4016.9|4016.18|4015.68|4018.48|4018|4015.1|4014.6|1081
1762160100000|2025-11-03 08:55:00|4016.19|4015.69|4020.07|4019.57|4021.17|4020.67|4015.69|4015.19|980
1762160400000|2025-11-03 09:00:00|4020.03|4019.53|4019.73|4019.23|4020.94|4020.44|4016.93|4016.43|1125
1762160700000|2025-11-03 09:05:00|4019.71|4019.21|4025.72|4025.22|4026.23|4025.73|4019.34|4018.84|1277
1762161000000|2025-11-03 09:10:00|4025.7|4025.2|4022.29|4021.79|4025.99|4025.69|4021.96|4021.46|1253
1762161300000|2025-11-03 09:15:00|4022.38|4021.88|4017.73|4017.23|4022.76|4022.26|4016.09|4015.59|1344
1762161600000|2025-11-03 09:20:00|4017.74|4017.24|4015.26|4014.76|4020.27|4019.77|4014.79|4014.29|1168
1762161900000|2025-11-03 09:25:00|4015.27|4014.77|4007.76|4007.26|4015.27|4014.77|4005.46|4004.96|1609
1762162200000|2025-11-03 09:30:00|4007.77|4007.27|4003.79|4003.29|4008.68|4008.18|4001.35|4001.03|1724
1762162500000|2025-11-03 09:35:00|4003.8|4003.3|4003.65|4003.15|4005.89|4005.4|4002.91|4002.41|1271
1762162800000|2025-11-03 09:40:00|4003.53|4003.03|3997.76|3997.26|4004.19|4003.69|3996.66|3996.17|1641
1762163100000|2025-11-03 09:45:00|3997.67|3997.17|4001.25|4000.75|4001.54|4001.04|3993.33|3993.03|1602
1762163400000|2025-11-03 09:50:00|4001.17|4000.67|4002.97|4002.47|4005.57|4005.07|4000.4|3999.9|1528
1762163700000|2025-11-03 09:55:00|4002.91|4002.41|4000.57|4000.07|4004.28|4003.78|4000.36|3999.98|922
1762164000000|2025-11-03 10:00:00|4000.69|4000.19|3997.31|3996.81|4005.32|4004.82|3997.03|3996.53|1298
1762164300000|2025-11-03 10:05:00|3997.3|3996.8|3996.6|3996.3|3998.69|3998.19|3994.65|3994.15|1386
1762164600000|2025-11-03 10:10:00|3996.57|3996.27|3997.96|3997.46|3999.96|3999.46|3996.1|3995.6|1012
1762164900000|2025-11-03 10:15:00|3997.62|3997.12|3998.45|3998.15|3999.86|3999.36|3997.1|3996.67|791
1762165200000|2025-11-03 10:20:00|3998.44|3998.14|3997.42|3996.92|3999.2|3998.7|3996.16|3995.86|793
1762165500000|2025-11-03 10:25:00|3997.39|3996.89|3998.29|3997.79|4001.27|4000.77|3997.2|3996.84|989
1762165800000|2025-11-03 10:30:00|3998.11|3997.61|3998.93|3998.43|3999.05|3998.55|3994.72|3994.42|1208
1762166100000|2025-11-03 10:35:00|3998.72|3998.22|3999|3998.5|4001.47|4001.08|3998.27|3997.77|879
1762166400000|2025-11-03 10:40:00|3998.99|3998.49|3998.35|3997.85|4000.69|4000.19|3997.58|3997.08|751
1762166700000|2025-11-03 10:45:00|3998.32|3997.82|3996.28|3995.78|3999.12|3998.62|3994.91|3994.41|1128
1762167000000|2025-11-03 10:50:00|3996.55|3996.05|3997.36|3996.86|3998.65|3998.35|3996.01|3995.51|782
1762167300000|2025-11-03 10:55:00|3997.29|3996.79|3998.96|3998.46|3999.88|3999.38|3997.21|3996.71|696
1762167600000|2025-11-03 11:00:00|3998.94|3998.44|3999.02|3998.52|3999.93|3999.63|3994.65|3994.15|947
1762167900000|2025-11-03 11:05:00|3999.16|3998.66|3999.92|3999.42|4001.04|4000.54|3997.44|3997.11|972
1762168200000|2025-11-03 11:10:00|4000.12|3999.62|4001.11|4000.61|4002.94|4002.44|3999.11|3998.61|995
1762168500000|2025-11-03 11:15:00|4001.06|4000.56|4002.91|4002.41|4004.91|4004.52|3999.06|3998.56|1117
1762168800000|2025-11-03 11:20:00|4002.86|4002.36|4004.79|4004.29|4005.39|4004.89|4000.94|4000.44|997
1762169100000|2025-11-03 11:25:00|4005.01|4004.51|4006.65|4006.15|4007.44|4006.94|4003.78|4003.46|1128
1762169400000|2025-11-03 11:30:00|4006.71|4006.21|4004.15|4003.65|4007.36|4006.86|4003.36|4002.86|1051
1762169700000|2025-11-03 11:35:00|4004|4003.5|4005.24|4004.74|4007.13|4006.63|4003.32|4002.82|1030
1762170000000|2025-11-03 11:40:00|4005.34|4004.84|4005.84|4005.34|4006.65|4006.16|4003.39|4002.89|840
1762170300000|2025-11-03 11:45:00|4005.81|4005.31|4006.9|4006.4|4008.75|4008.45|4004.58|4004.08|922
1762170600000|2025-11-03 11:50:00|4006.91|4006.41|4006.86|4006.36|4009.13|4008.63|4006.39|4005.89|982
1762170900000|2025-11-03 11:55:00|4006.95|4006.45|4007.92|4007.42|4008.2|4007.76|4005.6|4005.1|771
1762171200000|2025-11-03 12:00:00|4007.97|4007.47|4005.68|4005.18|4009.15|4008.65|4005.08|4004.58|1086
1762171500000|2025-11-03 12:05:00|4005.59|4005.09|4006.69|4006.19|4007.7|4007.2|4004.99|4004.49|761
1762171800000|2025-11-03 12:10:00|4006.7|4006.2|4007.65|4007.15|4008.99|4008.49|4006.31|4005.81|1021
1762172100000|2025-11-03 12:15:00|4007.66|4007.16|4006.94|4006.44|4007.99|4007.49|4006.35|4005.85|676
1762172400000|2025-11-03 12:20:00|4006.87|4006.37|4006.73|4006.23|4007.16|4006.66|4001.9|4001.4|1031
1762172700000|2025-11-03 12:25:00|4006.79|4006.29|4005.39|4004.89|4007.14|4006.64|4004.48|4003.98|603
1762173000000|2025-11-03 12:30:00|4005.45|4004.95|4010.04|4009.54|4011.22|4010.92|4003.87|4003.37|1117
1762173300000|2025-11-03 12:35:00|4009.84|4009.34|4010.1|4009.6|4011.3|4010.8|4008.36|4007.86|1117
1762173600000|2025-11-03 12:40:00|4010.05|4009.55|4008.39|4007.89|4010.47|4009.97|4007.93|4007.63|724
1762173900000|2025-11-03 12:45:00|4008.36|4007.86|4012.14|4011.64|4013.35|4012.86|4008.13|4007.63|1078
1762174200000|2025-11-03 12:50:00|4012.17|4011.67|4011.77|4011.27|4013.01|4012.51|4009.86|4009.44|919
1762174500000|2025-11-03 12:55:00|4011.83|4011.33|4013.65|4013.15|4013.77|4013.43|4011.22|4010.72|1033
1762174800000|2025-11-03 13:00:00|4013.64|4013.14|4014.85|4014.35|4018.18|4017.68|4012.16|4011.73|1662
1762175100000|2025-11-03 13:05:00|4014.75|4014.25|4013.92|4013.42|4015.78|4015.4|4012.5|4012|1265
1762175400000|2025-11-03 13:10:00|4013.93|4013.43|4016.22|4015.72|4018.61|4018.11|4013.63|4013.13|1647
1762175700000|2025-11-03 13:15:00|4016.19|4015.69|4018.32|4017.82|4018.45|4018.15|4015|4014.5|1175
1762176000000|2025-11-03 13:20:00|4018.64|4018.14|4016.3|4015.8|4019.97|4019.47|4015.43|4014.93|1404
1762176300000|2025-11-03 13:25:00|4016.22|4015.72|4014.75|4014.25|4017.83|4017.37|4014.03|4013.53|1545
1762176600000|2025-11-03 13:30:00|4014.67|4014.17|4016.22|4015.72|4016.76|4016.26|4010.99|4010.69|1679
1762176900000|2025-11-03 13:35:00|4016.24|4015.74|4018.68|4018.18|4020.79|4020.29|4016.24|4015.74|1443
1762177200000|2025-11-03 13:40:00|4018.79|4018.29|4017.58|4017.08|4019.43|4019.13|4016.16|4015.79|1256
1762177500000|2025-11-03 13:45:00|4017.59|4017.09|4016.85|4016.35|4018.68|4018.18|4015.72|4015.22|1148
1762177800000|2025-11-03 13:50:00|4016.84|4016.34|4017.04|4016.54|4018.16|4017.66|4015.64|4015.15|972
1762178100000|2025-11-03 13:55:00|4017.05|4016.55|4016.17|4015.67|4018.1|4017.71|4015.28|4014.78|976
1762178400000|2025-11-03 14:00:00|4016.01|4015.51|4016.98|4016.48|4021.14|4020.84|4015.15|4014.65|1447
1762178700000|2025-11-03 14:05:00|4017.03|4016.53|4013.53|4013.03|4018.46|4018.12|4012.75|4012.25|1352
1762179000000|2025-11-03 14:10:00|4013.61|4013.11|4016.31|4015.81|4017.07|4016.63|4013.03|4012.53|1096
1762179300000|2025-11-03 14:15:00|4016.27|4015.77|4016.14|4015.64|4018.42|4018.12|4014.76|4014.43|1171
1762179600000|2025-11-03 14:20:00|4016.07|4015.57|4016.56|4016.06|4020.81|4020.39|4015.83|4015.33|1316
1762179900000|2025-11-03 14:25:00|4016.57|4016.07|4010.62|4010.12|4018.34|4017.84|4009.63|4009.13|1393
1762180200000|2025-11-03 14:30:00|4010.56|4010.06|4009.36|4008.86|4012.24|4011.74|4002.07|4001.6|2355
1762180500000|2025-11-03 14:35:00|4009.46|4008.96|4010.18|4009.68|4013.69|4013.39|4007.17|4006.67|2056
1762180800000|2025-11-03 14:40:00|4009.77|4009.27|4012.98|4012.48|4013.38|4012.88|4009.35|4008.85|1641
1762181100000|2025-11-03 14:45:00|4013.1|4012.6|4020.82|4020.32|4025.26|4024.76|4012.94|4012.44|2328
1762181400000|2025-11-03 14:50:00|4020.84|4020.34|4024.73|4024.23|4026.59|4026.09|4020.56|4020.06|2019
1762181700000|2025-11-03 14:55:00|4024.71|4024.21|4023.71|4021.66|4026.26|4025.96|4022.26|4021.56|1462
1762182000000|2025-11-03 15:00:00|4023.75|4023.25|4027.09|4026.59|4030.75|4030.25|4023.75|4022.49|2344
1762182300000|2025-11-03 15:05:00|4027.05|4026.55|4026.12|4025.62|4027.94|4027.44|4023.68|4023.18|1816
1762182600000|2025-11-03 15:10:00|4026.27|4025.77|4027.18|4026.68|4030.91|4030.61|4024.1|4023.6|1931
1762182900000|2025-11-03 15:15:00|4027.13|4026.63|4027.72|4027.22|4028.94|4028.44|4024.91|4024.6|1664
1762183200000|2025-11-03 15:20:00|4027.82|4027.32|4017.88|4017.38|4028.15|4027.71|4017.88|4017.38|1757
1762183500000|2025-11-03 15:25:00|4017.87|4017.37|4011.92|4011.42|4020.13|4019.63|4008.84|4008.54|2443
1762183800000|2025-11-03 15:30:00|4011.59|4011.29|4013.35|4012.85|4015.49|4015.19|4009.77|4009.47|1961
1762184100000|2025-11-03 15:35:00|4013.36|4012.86|4018.06|4017.56|4019.27|4018.77|4005.85|4005.55|2085
1762184400000|2025-11-03 15:40:00|4017.89|4017.39|4021.65|4021.35|4022.91|4022.41|4015.64|4015.14|1546
1762184700000|2025-11-03 15:45:00|4021.6|4021.3|4019.37|4018.87|4024.19|4023.69|4017.91|4017.41|1542
1762185000000|2025-11-03 15:50:00|4019.46|4018.96|4010.44|4009.94|4019.72|4019.22|4010.04|4009.74|1549
1762185300000|2025-11-03 15:55:00|4010.46|4009.96|4008.76|4008.26|4013.55|4013.05|4003.92|4003.44|1721
1762185600000|2025-11-03 16:00:00|4008.59|4008.09|4011.95|4011.45|4013.8|4013.3|4007.46|4007.02|1494
1762185900000|2025-11-03 16:05:00|4012.02|4011.52|4007.68|4007.18|4013.36|4012.86|4003.82|4003.38|1505
1762186200000|2025-11-03 16:10:00|4007.62|4007.12|4004.93|4004.43|4008.45|4008.15|4002.17|4001.74|1463
1762186500000|2025-11-03 16:15:00|4004.77|4004.27|4000.05|3999.75|4005.71|4005.29|3995.43|3994.93|1848
1762186800000|2025-11-03 16:20:00|4000.15|3999.65|3998.7|3998.2|4005.44|4004.94|3998.03|3997.53|1723
1762187100000|2025-11-03 16:25:00|3998.61|3998.11|3998.25|3997.75|4001.84|4001.34|3997.21|3996.71|1323
1762187400000|2025-11-03 16:30:00|3998.24|3997.74|3996.99|3996.49|4000.36|3999.86|3996.47|3995.97|1384
1762187700000|2025-11-03 16:35:00|3996.92|3996.42|4002.42|4001.92|4004.46|4004.04|3996.92|3996.42|1312
1762188000000|2025-11-03 16:40:00|4002.32|4001.82|4004.2|4003.7|4004.65|4004.15|4002.32|4001.82|886
1762188300000|2025-11-03 16:45:00|4004.13|4003.63|4008.85|4008.35|4009.21|4008.78|4002.01|4001.51|1206
1762188600000|2025-11-03 16:50:00|4008.64|4008.34|4009.26|4008.76|4009.77|4009.27|4006.94|4006.44|825
1762188900000|2025-11-03 16:55:00|4009.17|4008.67|4008.69|4008.19|4010.03|4009.53|4006.38|4006.08|857
1762189200000|2025-11-03 17:00:00|4008.64|4008.14|4006.5|4006|4010.19|4009.71|4006.5|4006|933
1762189500000|2025-11-03 17:05:00|4006.45|4005.95|4005.11|4004.61|4008.73|4008.23|4004.07|4003.57|966
1762189800000|2025-11-03 17:10:00|4005.13|4004.63|4008.66|4008.16|4009.94|4009.64|4003.53|4003.03|943
1762190100000|2025-11-03 17:15:00|4008.82|4008.32|4009.53|4009.03|4009.91|4009.48|4006.84|4006.34|972
1762190400000|2025-11-03 17:20:00|4009.58|4009.08|4010.62|4010.12|4012.31|4012.01|4009.49|4008.99|1038
1762190700000|2025-11-03 17:25:00|4010.61|4010.11|4007.37|4006.87|4011.14|4010.64|4007.1|4006.6|1038
1762191000000|2025-11-03 17:30:00|4007.36|4006.86|4006.64|4006.14|4007.95|4007.45|4005.11|4004.61|952
1762191300000|2025-11-03 17:35:00|4006.67|4006.17|4006.12|4005.62|4007.81|4007.31|4005.6|4005.1|787
1762191600000|2025-11-03 17:40:00|4006.16|4005.66|4006.05|4005.55|4007.18|4006.68|4004.72|4004.42|817
1762191900000|2025-11-03 17:45:00|4005.99|4005.49|4006.88|4006.38|4008.19|4007.69|4005.7|4005.2|811
1762192200000|2025-11-03 17:50:00|4006.93|4006.43|4007.17|4006.67|4007.89|4007.39|4005.66|4005.16|637
1762192500000|2025-11-03 17:55:00|4007.18|4006.68|4006.71|4006.21|4007.58|4007.08|4006.34|4005.84|600
1762192800000|2025-11-03 18:00:00|4006.73|4006.23|4004.69|4004.19|4007.47|4006.97|4004.12|4003.69|678
1762193100000|2025-11-03 18:05:00|4004.72|4004.22|4004.69|4004.19|4007.11|4006.61|4003.81|4003.51|767
1762193400000|2025-11-03 18:10:00|4004.74|4004.24|4003.2|4002.9|4004.85|4004.35|4001.75|4001.25|891
1762193700000|2025-11-03 18:15:00|4003.09|4002.79|4002.23|4001.73|4004.43|4003.93|4001.42|4000.92|821
1762194000000|2025-11-03 18:20:00|4002.28|4001.78|4001.93|4001.43|4003.21|4002.71|3999.85|3999.39|749
1762194300000|2025-11-03 18:25:00|4002|4001.5|4001.73|4001.23|4003.27|4002.77|3999.84|3999.54|1058
1762194600000|2025-11-03 18:30:00|4001.76|4001.26|4009.33|4008.83|4009.41|4008.91|4001.35|4000.85|1111
1762194900000|2025-11-03 18:35:00|4009.29|4008.79|4007.9|4007.4|4009.97|4009.47|4006.75|4006.25|813
1762195200000|2025-11-03 18:40:00|4007.93|4007.43|4008.47|4007.97|4009.76|4009.46|4007.27|4006.77|679
1762195500000|2025-11-03 18:45:00|4008.65|4008.15|4005.7|4005.2|4008.77|4008.27|4004.39|4003.89|641
1762195800000|2025-11-03 18:50:00|4005.72|4005.22|4005.49|4005.19|4006.34|4005.84|4003.55|4003.25|727
1762196100000|2025-11-03 18:55:00|4005.54|4005.24|4006.46|4005.96|4007.92|4007.42|4004.94|4004.54|658
1762196400000|2025-11-03 19:00:00|4006.49|4005.99|3998.33|3997.83|4008.2|4007.9|3996.44|3996.02|1143
1762196700000|2025-11-03 19:05:00|3998.34|3997.84|4000.94|4000.44|4003.04|4002.54|3995.52|3995.05|1184
1762197000000|2025-11-03 19:10:00|4000.72|4000.22|4003.6|4003.1|4004.34|4003.84|4000.53|4000.19|759
1762197300000|2025-11-03 19:15:00|4003.83|4003.33|4003.13|4002.63|4006.12|4005.66|4001.75|4001.25|1004
1762197600000|2025-11-03 19:20:00|4003.28|4002.78|4004.67|4004.37|4006.43|4005.93|4003.25|4002.75|822
1762197900000|2025-11-03 19:25:00|4004.8|4004.3|4004.32|4003.82|4005.42|4005.08|4003.56|4003.06|615
1762198200000|2025-11-03 19:30:00|4004.29|4003.79|4002.94|4002.44|4005.51|4005.01|4002.44|4001.94|651
1762198500000|2025-11-03 19:35:00|4002.9|4002.4|4003.21|4002.71|4003.38|4002.88|4001.13|4000.63|613
1762198800000|2025-11-03 19:40:00|4003.2|4002.7|4001.11|4000.61|4003.52|4003.02|4000.98|4000.48|607
1762199100000|2025-11-03 19:45:00|4001.09|4000.59|4003.55|4003.05|4003.55|4003.05|4000.22|3999.77|655
1762199400000|2025-11-03 19:50:00|4003.42|4002.92|4007.67|4007.17|4007.72|4007.22|4002.61|4002.11|817
1762199700000|2025-11-03 19:55:00|4007.72|4007.22|4005.33|4004.83|4007.99|4007.49|4003.93|4003.43|872
1762200000000|2025-11-03 20:00:00|4005.27|4004.77|4010.65|4010.15|4010.65|4010.15|4005.27|4004.77|891
1762200300000|2025-11-03 20:05:00|4010.64|4010.14|4008.93|4008.43|4012.58|4012.08|4008.16|4007.66|815
1762200600000|2025-11-03 20:10:00|4008.91|4008.41|4010.35|4009.85|4010.64|4010.14|4008.26|4007.76|574
1762200900000|2025-11-03 20:15:00|4010.5|4010|4011.6|4011.1|4012.79|4012.49|4010.16|4009.66|713
1762201200000|2025-11-03 20:20:00|4011.54|4011.04|4011.29|4010.79|4015.35|4014.85|4011.2|4010.7|748
1762201500000|2025-11-03 20:25:00|4011.28|4010.78|4011.91|4011.41|4012.64|4012.14|4009.62|4009.12|690
1762201800000|2025-11-03 20:30:00|4011.86|4011.36|4010.01|4009.51|4012.61|4012.11|4009.89|4009.39|553
1762202100000|2025-11-03 20:35:00|4009.97|4009.47|4009.59|4009.09|4010.7|4010.2|4009.26|4008.76|431
1762202400000|2025-11-03 20:40:00|4009.57|4009.07|4009.51|4009.01|4010.71|4010.25|4007.57|4007.08|783
1762202700000|2025-11-03 20:45:00|4009.61|4009.11|4009.41|4008.91|4010.2|4009.7|4008.12|4007.62|528
1762203000000|2025-11-03 20:50:00|4009.6|4009.1|4012.03|4011.53|4012.42|4011.92|4009.37|4008.87|646
1762203300000|2025-11-03 20:55:00|4012.46|4011.96|4010.59|4010.29|4012.48|4012.12|4009.32|4008.82|791
1762203600000|2025-11-03 21:00:00|4010.57|4010.27|4009.67|4009.17|4010.57|4010.27|4007.92|4007.42|436
1762203900000|2025-11-03 21:05:00|4009.57|4009.07|4006.87|4006.37|4010.12|4009.63|4005.38|4004.88|331
1762204200000|2025-11-03 21:10:00|4006.86|4006.36|4004.97|4004.67|4007.04|4006.54|4004.64|4004.14|347
1762204500000|2025-11-03 21:15:00|4005.12|4004.82|4004.59|4004.09|4006.22|4005.72|4004.3|4003.8|263
1762204800000|2025-11-03 21:20:00|4004.61|4004.11|4004.54|4004.04|4004.77|4004.31|4001.8|4001.3|477
1762205100000|2025-11-03 21:25:00|4004.45|4003.95|4002.37|4001.87|4004.59|4004.09|4001.28|4000.98|275
1762205400000|2025-11-03 21:30:00|4002.35|4001.85|4002.74|4002.24|4003.1|4002.6|4000.57|4000.27|347
1762205700000|2025-11-03 21:35:00|4002.31|4001.81|4003.39|4002.89|4003.4|4002.9|4001.89|4001.39|141
1762206000000|2025-11-03 21:40:00|4003.2|4002.7|4001.76|4001.26|4003.2|4002.7|4001.7|4001.2|141
1762206300000|2025-11-03 21:45:00|4001.81|4001.31|4002.14|4001.64|4002.45|4001.99|4001.22|4000.72|147
1762206600000|2025-11-03 21:50:00|4002.12|4001.62|4002.14|4001.64|4002.37|4001.87|4001.57|4001.07|118
1762206900000|2025-11-03 21:55:00|4001.85|4001.35|4001.49|4000.99|4002.49|4002.19|4000|3999.5|246
1762210800000|2025-11-03 23:00:00|4003|4002.5|4005.03|4004.53|4006.85|4005.89|4002.99|4002.49|308
1762211100000|2025-11-03 23:05:00|4004.93|4004.43|3998.86|3998.36|4005.1|4004.6|3996.27|3995.14|573
1762211400000|2025-11-03 23:10:00|3998.75|3998.25|3988.69|3988.19|4000.25|3998.72|3983.45|3979.35|873
1762211700000|2025-11-03 23:15:00|3988.68|3988.18|3991.99|3991.49|3993.44|3992.25|3988.13|3987.3|684
1762212000000|2025-11-03 23:20:00|3991.89|3991.39|3995.39|3994.89|3995.9|3995.4|3990.66|3989.43|546
1762212300000|2025-11-03 23:25:00|3995.42|3994.92|3995.96|3995.46|3997.68|3997.18|3993.27|3992.77|409
1762212600000|2025-11-03 23:30:00|3995.82|3995.32|3998.31|3997.81|3999.81|3999.31|3995.08|3994.58|680
1762212900000|2025-11-03 23:35:00|3998.35|3997.85|3996.62|3996.12|3999.82|3999.32|3996.06|3995.56|503
1762213200000|2025-11-03 23:40:00|3996.92|3996.42|3998.02|3997.52|3998.26|3997.76|3995.22|3994.72|435
1762213500000|2025-11-03 23:45:00|3998.16|3997.66|3997.55|3997.05|3999.88|3999.38|3993.18|3992.78|680
1762213800000|2025-11-03 23:50:00|3996.91|3996.41|3998.59|3998.09|3999.13|3998.63|3996.4|3995.9|383
1762214100000|2025-11-03 23:55:00|3998.63|3998.13|3997.57|3997.07|3999.79|3999.29|3997.45|3996.95|335
1762214400000|2025-11-04 00:00:00|3998|3997.5|3992.02|3991.52|3999.17|3998.72|3991.5|3991.04|785
1762214700000|2025-11-04 00:05:00|3992.08|3991.58|3997.01|3996.51|3998.15|3997.65|3990.97|3990.47|779
1762215000000|2025-11-04 00:10:00|3996.96|3996.46|3994.88|3994.38|3998.56|3998.06|3994.57|3994.07|609
1762215300000|2025-11-04 00:15:00|3994.81|3994.31|3997.22|3996.92|3999.72|3999.22|3994.79|3994.29|742
1762215600000|2025-11-04 00:20:00|3997.24|3996.74|3996.96|3996.46|3998.22|3997.78|3996.35|3996.03|509
1762215900000|2025-11-04 00:25:00|3996.87|3996.37|3993.53|3993.03|3997.19|3996.69|3992.79|3992.29|561
1762216200000|2025-11-04 00:30:00|3993.47|3992.97|3992.12|3991.62|3994.46|3993.96|3990.71|3990.32|655
1762216500000|2025-11-04 00:35:00|3992.15|3991.65|3984.58|3984.08|3992.25|3991.75|3983.53|3983.23|1138
1762216800000|2025-11-04 00:40:00|3984.59|3984.09|3980.51|3980.01|3984.95|3984.45|3978.61|3978.18|1425
1762217100000|2025-11-04 00:45:00|3980.53|3980.03|3988.92|3988.42|3989.67|3989.17|3980.29|3979.83|1300
1762217400000|2025-11-04 00:50:00|3988.93|3988.43|3985.89|3985.39|3989|3988.5|3985.17|3984.67|965
1762217700000|2025-11-04 00:55:00|3985.91|3985.41|3986.95|3986.45|3988.94|3988.44|3985.55|3985.05|845
1762218000000|2025-11-04 01:00:00|3986.96|3986.46|3991.5|3991|3993.15|3992.65|3985.37|3984.87|1509
1762218300000|2025-11-04 01:05:00|3991.35|3990.85|3987.56|3987.26|3992.49|3991.99|3986.57|3986.07|1054
1762218600000|2025-11-04 01:10:00|3987.55|3987.25|3990.78|3990.28|3991.86|3991.36|3986.36|3985.86|967
1762218900000|2025-11-04 01:15:00|3990.61|3990.11|3990.77|3990.27|3994.74|3994.3|3989.83|3989.53|1035
1762219200000|2025-11-04 01:20:00|3990.68|3990.18|3986.84|3986.34|3991.59|3991.09|3985.45|3985.15|1020
1762219500000|2025-11-04 01:25:00|3986.8|3986.3|3985.51|3985.01|3987.07|3986.57|3981.22|3980.89|1147
1762219800000|2025-11-04 01:30:00|3985.46|3984.96|3984.03|3983.53|3985.46|3984.96|3979.79|3979.36|1278
1762220100000|2025-11-04 01:35:00|3984.06|3983.56|3986.37|3986.07|3986.71|3986.21|3980.14|3979.67|1085
1762220400000|2025-11-04 01:40:00|3986.43|3986.13|3987.86|3987.36|3988.52|3988.02|3985.71|3985.21|658
1762220700000|2025-11-04 01:45:00|3987.91|3987.41|3986.34|3985.84|3988.34|3987.84|3985.01|3984.51|745
1762221000000|2025-11-04 01:50:00|3986.28|3985.78|3989.1|3988.6|3990.57|3990.07|3986.01|3985.51|856
1762221300000|2025-11-04 01:55:00|3989.03|3988.53|3987.79|3987.29|3990.31|3989.89|3987.39|3986.89|744
1762221600000|2025-11-04 02:00:00|3987.18|3986.88|3978.99|3978.49|3987.18|3986.88|3975.95|3975.65|1561
1762221900000|2025-11-04 02:05:00|3978.98|3978.48|3977.41|3977.11|3982.58|3982.28|3977.3|3977|1181
1762222200000|2025-11-04 02:10:00|3977.32|3977.02|3977.59|3977.09|3980.07|3979.57|3976.42|3976.09|1061
1762222500000|2025-11-04 02:15:00|3977.64|3977.14|3980.31|3979.81|3982.22|3981.78|3977.61|3977.11|813
1762222800000|2025-11-04 02:20:00|3980.49|3979.99|3980.63|3980.13|3982.34|3981.84|3978.62|3978.16|711
1762223100000|2025-11-04 02:25:00|3980.48|3979.98|3984.18|3983.68|3984.54|3984.04|3980.48|3979.98|608
1762223400000|2025-11-04 02:30:00|3984.17|3983.67|3981.02|3980.52|3985.52|3985.02|3977.57|3977.07|1335
1762223700000|2025-11-04 02:35:00|3980.99|3980.49|3982.96|3982.46|3983.98|3983.48|3979|3978.5|982
1762224000000|2025-11-04 02:40:00|3982.93|3982.43|3983.75|3983.25|3984.55|3984.08|3980.97|3980.61|771
1762224300000|2025-11-04 02:45:00|3983.78|3983.28|3976.98|3976.48|3984.53|3984.04|3976.37|3975.87|1052
1762224600000|2025-11-04 02:50:00|3977.09|3976.59|3981.95|3981.45|3982.56|3982.06|3976.35|3975.85|1194
1762224900000|2025-11-04 02:55:00|3981.94|3981.44|3987.29|3986.79|3987.37|3986.87|3981.92|3981.42|991
1762225200000|2025-11-04 03:00:00|3987.62|3987.12|3983.38|3982.88|3990.06|3989.56|3982.9|3982.4|1163
1762225500000|2025-11-04 03:05:00|3983.4|3982.9|3987.67|3987.17|3987.81|3987.31|3982.19|3981.69|743
1762225800000|2025-11-04 03:10:00|3987.69|3987.19|3988.49|3988.19|3990.63|3990.26|3987.46|3986.96|887
1762226100000|2025-11-04 03:15:00|3988.36|3987.86|3986.95|3986.65|3989.77|3989.33|3985.08|3984.66|799
1762226400000|2025-11-04 03:20:00|3986.94|3986.64|3991.8|3991.3|3992.04|3991.54|3986.94|3986.55|848
1762226700000|2025-11-04 03:25:00|3991.47|3990.97|3993.31|3992.81|3994.43|3993.93|3990.71|3990.21|752
1762227000000|2025-11-04 03:30:00|3993.19|3992.69|3995.73|3995.43|3997.87|3997.57|3993.11|3992.61|1128
1762227300000|2025-11-04 03:35:00|3995.89|3995.39|3998.63|3998.13|3999.8|3999.35|3995.06|3994.56|884
1762227600000|2025-11-04 03:40:00|3998.7|3998.2|3992.78|3992.28|3998.87|3998.43|3991.19|3990.69|999
1762227900000|2025-11-04 03:45:00|3992.76|3992.26|3992.64|3992.14|3995.11|3994.61|3991.12|3990.62|706
1762228200000|2025-11-04 03:50:00|3992.71|3992.21|3994.88|3994.38|3995.7|3995.2|3992.54|3992.04|658
1762228500000|2025-11-04 03:55:00|3994.87|3994.37|3994.95|3994.45|3995.55|3995.05|3993.06|3992.56|574
1762228800000|2025-11-04 04:00:00|3994.93|3994.43|3991.82|3991.32|3995.7|3995.2|3991.12|3990.62|607
1762229100000|2025-11-04 04:05:00|3991.89|3991.39|3991.95|3991.45|3994.17|3993.67|3990.77|3990.27|667
1762229400000|2025-11-04 04:10:00|3991.88|3991.38|3989.03|3988.53|3991.91|3991.41|3988.12|3987.62|721
1762229700000|2025-11-04 04:15:00|3989.06|3988.56|3991.12|3990.62|3991.12|3990.62|3988.31|3987.81|452
1762230000000|2025-11-04 04:20:00|3991.18|3990.68|3990.88|3990.58|3992.33|3991.83|3989.57|3989.07|436
1762230300000|2025-11-04 04:25:00|3990.89|3990.59|3992.36|3991.86|3993.62|3993.12|3990.15|3989.65|405
1762230600000|2025-11-04 04:30:00|3992.38|3991.88|3991.47|3990.97|3993.88|3993.38|3991.17|3990.67|677
1762230900000|2025-11-04 04:35:00|3991.56|3991.06|3991.11|3990.81|3993.09|3992.59|3990.85|3990.35|712
1762231200000|2025-11-04 04:40:00|3991.15|3990.65|3988.81|3988.31|3991.42|3990.92|3988.12|3987.62|439
1762231500000|2025-11-04 04:45:00|3988.75|3988.25|3986.44|3985.94|3989.24|3988.74|3984.43|3983.93|806
1762231800000|2025-11-04 04:50:00|3986.43|3985.93|3990.55|3990.05|3990.57|3990.07|3986.39|3985.89|791
1762232100000|2025-11-04 04:55:00|3990.57|3990.07|3986.12|3985.62|3991.81|3991.31|3984.9|3984.4|799
1762232400000|2025-11-04 05:00:00|3985.53|3985.23|3984.72|3984.22|3987.16|3986.86|3982.61|3982.11|747
1762232700000|2025-11-04 05:05:00|3984.67|3984.17|3983.91|3983.61|3984.96|3984.46|3981.48|3980.98|791
1762233000000|2025-11-04 05:10:00|3983.88|3983.58|3984.31|3983.81|3987.26|3986.76|3983.44|3982.94|725
1762233300000|2025-11-04 05:15:00|3984.29|3983.79|3984.86|3984.36|3986.89|3986.39|3983.97|3983.47|506
1762233600000|2025-11-04 05:20:00|3984.84|3984.34|3985.29|3984.79|3986.05|3985.55|3983.62|3983.12|595
1762233900000|2025-11-04 05:25:00|3985.3|3984.8|3983.46|3982.96|3987.59|3987.09|3983.06|3982.76|685
1762234200000|2025-11-04 05:30:00|3983.45|3982.95|3979.69|3979.19|3985.97|3985.47|3978.67|3978.17|1275
1762234500000|2025-11-04 05:35:00|3980.04|3979.54|3981|3980.5|3982.88|3982.38|3978.46|3978.16|1146
1762234800000|2025-11-04 05:40:00|3981.01|3980.51|3976.72|3976.22|3981.91|3981.41|3975.86|3975.36|1384
1762235100000|2025-11-04 05:45:00|3976.71|3976.21|3980.09|3979.59|3981.59|3981.09|3973.17|3972.67|1454
1762235400000|2025-11-04 05:50:00|3980.07|3979.57|3981.02|3980.52|3981.97|3981.47|3976.61|3976.11|1299
1762235700000|2025-11-04 05:55:00|3980.93|3980.43|3973.34|3972.84|3981.53|3981.03|3972.97|3972.47|1140
1762236000000|2025-11-04 06:00:00|3973.38|3972.88|3972.3|3971.8|3974.28|3973.98|3969.15|3968.65|1592
1762236300000|2025-11-04 06:05:00|3972.31|3971.81|3973.47|3972.97|3975.03|3974.53|3966.83|3966.53|1411
1762236600000|2025-11-04 06:10:00|3973.44|3972.94|3974.66|3974.16|3976.05|3975.55|3969.09|3968.59|1214
1762236900000|2025-11-04 06:15:00|3974.76|3974.26|3975.39|3974.89|3976.51|3976.01|3973.67|3973.17|1015
1762237200000|2025-11-04 06:20:00|3975.33|3974.83|3970.12|3969.62|3975.34|3974.84|3968.46|3967.96|1004
1762237500000|2025-11-04 06:25:00|3970.07|3969.57|3975.98|3975.48|3976.52|3976.13|3969.64|3969.14|1082
1762237800000|2025-11-04 06:30:00|3976|3975.5|3977.6|3977.1|3979.06|3978.56|3974.28|3973.78|1541
1762238100000|2025-11-04 06:35:00|3977.8|3977.3|3978.91|3978.41|3979.03|3978.53|3975.75|3975.25|1059
1762238400000|2025-11-04 06:40:00|3978.87|3978.37|3979.95|3979.45|3981.49|3980.99|3977.95|3977.45|1000
1762238700000|2025-11-04 06:45:00|3980.03|3979.53|3980.18|3979.68|3983.38|3982.88|3977.82|3977.32|1037
1762239000000|2025-11-04 06:50:00|3980|3979.5|3985.07|3984.57|3985.2|3984.7|3979.91|3979.41|1057
1762239300000|2025-11-04 06:55:00|3985.11|3984.61|3985.16|3984.66|3988.57|3988.07|3984.76|3984.33|1279
1762239600000|2025-11-04 07:00:00|3985.17|3984.67|3986.05|3985.75|3986.65|3986.17|3982.36|3981.93|1264
1762239900000|2025-11-04 07:05:00|3986|3985.7|3987.14|3986.64|3988.28|3987.88|3984.56|3984.06|1039
1762240200000|2025-11-04 07:10:00|3987.34|3986.84|3987.19|3986.69|3990.66|3990.36|3985.3|3984.8|1335
1762240500000|2025-11-04 07:15:00|3987.52|3987.02|3990.74|3990.44|3992.56|3992.06|3986.05|3985.55|1206
1762240800000|2025-11-04 07:20:00|3990.77|3990.47|3990.91|3990.41|3996.59|3996.29|3990.42|3989.92|1385
1762241100000|2025-11-04 07:25:00|3990.81|3990.31|3994.11|3993.61|3995.49|3994.99|3990.23|3989.73|986
1762241400000|2025-11-04 07:30:00|3994.17|3993.67|3993.4|3992.9|3996.49|3996.15|3992.43|3991.93|833
1762241700000|2025-11-04 07:35:00|3993.39|3992.89|3991.03|3990.53|3993.89|3993.39|3990.77|3990.27|746
1762242000000|2025-11-04 07:40:00|3990.99|3990.49|3991.72|3991.22|3994.52|3994.02|3990.49|3989.99|696
1762242300000|2025-11-04 07:45:00|3991.56|3991.06|3995.64|3995.34|3996.15|3995.75|3991.42|3990.92|654
1762242600000|2025-11-04 07:50:00|3995.67|3995.37|3994.6|3994.3|3996.47|3996.07|3993.53|3993.03|648
1762242900000|2025-11-04 07:55:00|3994.67|3994.37|3994.07|3993.57|3995.92|3995.42|3993.05|3992.55|681
1762243200000|2025-11-04 08:00:00|3994.6|3994.3|3997.62|3997.32|3998.76|3998.27|3993.57|3993.07|1225
1762243500000|2025-11-04 08:05:00|3997.75|3997.45|3997.3|3997|3999.85|3999.45|3994.33|3993.97|1158
1762243800000|2025-11-04 08:10:00|3997.31|3997.01|3991.85|3991.55|3997.5|3997.07|3991.57|3991.27|918
1762244100000|2025-11-04 08:15:00|3991.89|3991.59|3994.07|3993.57|3995.2|3994.9|3990.87|3990.49|955
1762244400000|2025-11-04 08:20:00|3994.04|3993.54|3995.32|3995.02|3998.52|3998.02|3993.1|3992.76|1209
1762244700000|2025-11-04 08:25:00|3995.33|3995.03|4000.16|3999.66|4001.36|4000.86|3995.33|3995.03|1129
1762245000000|2025-11-04 08:30:00|4000.11|3999.61|3998.87|3998.37|4000.69|4000.19|3995.68|3995.18|1062
1762245300000|2025-11-04 08:35:00|3998.9|3998.4|3997.13|3996.83|4000.68|4000.18|3996.83|3996.47|884
1762245600000|2025-11-04 08:40:00|3997.19|3996.89|3999.53|3999.03|3999.68|3999.18|3997.11|3996.62|666
1762245900000|2025-11-04 08:45:00|3999.55|3999.05|3998.78|3998.28|4000.55|4000.24|3997.7|3997.38|834
1762246200000|2025-11-04 08:50:00|3998.73|3998.23|3996.84|3996.34|4000.03|3999.6|3995.94|3995.44|987
1762246500000|2025-11-04 08:55:00|3996.85|3996.35|3996.16|3995.66|3998.2|3997.81|3995.95|3995.45|683
1762246800000|2025-11-04 09:00:00|3995.95|3995.45|3996.2|3995.7|3997.37|3997.07|3995.11|3994.61|869
1762247100000|2025-11-04 09:05:00|3996.35|3995.85|3993.2|3992.7|3998.16|3997.67|3992.27|3991.77|900
1762247400000|2025-11-04 09:10:00|3993.18|3992.68|3992.13|3991.63|3995.25|3994.85|3991.52|3991.02|1026
1762247700000|2025-11-04 09:15:00|3992.09|3991.59|3992.24|3991.74|3993.94|3993.49|3991.28|3990.78|693
1762248000000|2025-11-04 09:20:00|3992.19|3991.69|3993.75|3993.45|3994.83|3994.34|3992.06|3991.56|683
1762248300000|2025-11-04 09:25:00|3993.79|3993.49|3992.08|3991.58|3995.09|3994.63|3992.01|3991.51|795
1762248600000|2025-11-04 09:30:00|3992.05|3991.55|3998.7|3998.2|3999.55|3999.05|3991.76|3991.35|1056
1762248900000|2025-11-04 09:35:00|3998.67|3998.17|3998.43|3997.93|3999.85|3999.48|3996.31|3996|1040
1762249200000|2025-11-04 09:40:00|3998.42|3997.92|3997.41|3997.11|3999.61|3999.11|3995.84|3995.34|653
1762249500000|2025-11-04 09:45:00|3997.5|3997|3994.54|3994.04|3998.3|3997.8|3993.02|3992.72|1060
1762249800000|2025-11-04 09:50:00|3994.53|3994.03|3993.4|3992.9|3995.62|3995.16|3991.67|3991.17|947
1762250100000|2025-11-04 09:55:00|3993.64|3993.14|3991.36|3990.86|3993.8|3993.41|3990.54|3990.04|938
1762250400000|2025-11-04 10:00:00|3991.31|3990.81|3988.86|3988.36|3991.35|3990.85|3986.07|3985.57|1476
1762250700000|2025-11-04 10:05:00|3988.85|3988.35|3990.56|3990.06|3990.57|3990.07|3986.33|3985.83|998
1762251000000|2025-11-04 10:10:00|3990.55|3990.05|3994.86|3994.36|3995.1|3994.6|3989.66|3989.16|1028
1762251300000|2025-11-04 10:15:00|3994.84|3994.34|3994.51|3994.01|3997.31|3996.81|3993.24|3992.74|971
1762251600000|2025-11-04 10:20:00|3994.59|3994.09|3992.26|3991.76|3994.59|3994.09|3991.35|3990.85|735
1762251900000|2025-11-04 10:25:00|3992.25|3991.75|3992.29|3991.79|3994.1|3993.6|3991.86|3991.36|635
1762252200000|2025-11-04 10:30:00|3992.23|3991.99|3992.77|3992.27|3995|3994.5|3990.96|3990.66|924
1762252500000|2025-11-04 10:35:00|3992.79|3992.29|3995.16|3994.66|3996.33|3995.88|3992.63|3992.13|727
1762252800000|2025-11-04 10:40:00|3995.17|3994.67|3996.24|3995.74|3998.11|3997.61|3994.9|3994.46|788
1762253100000|2025-11-04 10:45:00|3996.2|3995.7|3992.44|3991.94|3996.87|3996.37|3991.64|3991.14|705
1762253400000|2025-11-04 10:50:00|3992.38|3991.88|3992.69|3992.19|3994.08|3993.65|3991.41|3990.94|598
1762253700000|2025-11-04 10:55:00|3992.67|3992.17|3994|3993.7|3994.33|3994.03|3992.36|3991.86|704
1762254000000|2025-11-04 11:00:00|3994.16|3993.86|3994.86|3994.36|3996.18|3995.68|3994.09|3993.79|497
1762254300000|2025-11-04 11:05:00|3994.81|3994.31|3992.71|3992.21|3995.07|3994.66|3992.41|3991.98|455
1762254600000|2025-11-04 11:10:00|3992.68|3992.18|3994.02|3993.52|3994.98|3994.48|3991.66|3991.17|499
1762254900000|2025-11-04 11:15:00|3993.98|3993.48|3993.52|3993.02|3995.87|3995.57|3993.1|3992.74|498
1762255200000|2025-11-04 11:20:00|3993.5|3993|3993.85|3993.35|3994.07|3993.57|3993.02|3992.52|320
1762255500000|2025-11-04 11:25:00|3993.63|3993.13|3994.49|3993.99|3995.41|3995.06|3993.63|3993.13|452
1762255800000|2025-11-04 11:30:00|3994.52|3994.02|3995.25|3994.75|3996.29|3995.79|3993.77|3993.27|764
1762256100000|2025-11-04 11:35:00|3995.3|3994.8|3994.25|3993.75|3995.78|3995.28|3993.93|3993.63|558
1762256400000|2025-11-04 11:40:00|3994.28|3993.78|3992.65|3992.15|3994.81|3994.41|3992.51|3992.02|557
1762256700000|2025-11-04 11:45:00|3992.6|3992.1|3997.27|3996.97|3998.02|3997.52|3992.07|3991.57|722
1762257000000|2025-11-04 11:50:00|3997.28|3996.98|3996.24|3995.94|4000.5|4000.11|3995.43|3994.93|1128
1762257300000|2025-11-04 11:55:00|3996.11|3995.81|3995.57|3995.07|3996.8|3996.3|3993.84|3993.49|836
1762257600000|2025-11-04 12:00:00|3995.61|3995.11|3995.64|3995.14|3996.72|3996.41|3993.89|3993.55|885
1762257900000|2025-11-04 12:05:00|3995.57|3995.07|3995.5|3995|3996.71|3996.21|3994.93|3994.43|568
1762258200000|2025-11-04 12:10:00|3995.45|3994.95|3996.89|3996.39|3997.16|3996.66|3994.02|3993.52|600
1762258500000|2025-11-04 12:15:00|3996.86|3996.36|3997.91|3997.41|3997.93|3997.43|3996.13|3995.63|495
1762258800000|2025-11-04 12:20:00|3997.92|3997.42|3993.17|3992.67|3998.02|3997.52|3993.17|3992.67|629
1762259100000|2025-11-04 12:25:00|3993.13|3992.63|3990.31|3990.01|3994.07|3993.57|3989.9|3989.6|757
1762259400000|2025-11-04 12:30:00|3990.35|3990.05|3985.88|3985.58|3990.56|3990.26|3984.85|3984.55|1048
1762259700000|2025-11-04 12:35:00|3985.9|3985.6|3988.59|3988.09|3989.45|3988.95|3984.44|3984.09|1150
1762260000000|2025-11-04 12:40:00|3988.61|3988.11|3990.99|3990.49|3991.11|3990.61|3987.44|3986.94|1003
1762260300000|2025-11-04 12:45:00|3990.92|3990.42|3988.97|3988.47|3992.92|3992.42|3987.77|3987.27|1163
1762260600000|2025-11-04 12:50:00|3988.95|3988.45|3984.96|3984.66|3988.95|3988.45|3984.9|3984.4|1022
1762260900000|2025-11-04 12:55:00|3984.97|3984.67|3985.09|3984.59|3987.89|3987.42|3983.62|3983.32|1106
1762261200000|2025-11-04 13:00:00|3985.03|3984.53|3988.51|3988.01|3989.08|3988.63|3983.91|3983.41|1492
1762261500000|2025-11-04 13:05:00|3988.52|3988.02|3991.91|3991.41|3992.19|3991.69|3987.53|3987.18|1190
1762261800000|2025-11-04 13:10:00|3991.84|3991.34|3993.37|3993.07|3995.7|3995.37|3991.26|3990.96|1430
1762262100000|2025-11-04 13:15:00|3993.39|3993.09|3993.09|3992.59|3996.25|3995.75|3991.81|3991.31|1245
1762262400000|2025-11-04 13:20:00|3993.1|3992.6|3989.96|3989.46|3993.14|3992.64|3986.34|3985.84|1476
1762262700000|2025-11-04 13:25:00|3990.02|3989.52|3984.33|3983.83|3990.02|3989.52|3983.04|3982.54|1202
1762263000000|2025-11-04 13:30:00|3984.25|3983.75|3980.07|3979.57|3988.61|3988.11|3979.34|3979.04|1402
1762263300000|2025-11-04 13:35:00|3980.03|3979.53|3979.11|3978.61|3982.85|3982.35|3975.58|3975.08|1628
1762263600000|2025-11-04 13:40:00|3979.13|3978.63|3980.73|3980.23|3982.84|3982.34|3977.21|3976.71|1378
1762263900000|2025-11-04 13:45:00|3980.72|3980.22|3977.06|3976.56|3982.73|3982.23|3976.64|3976.14|1219
1762264200000|2025-11-04 13:50:00|3977.05|3976.55|3977.74|3977.24|3977.75|3977.25|3972.17|3971.67|1690
1762264500000|2025-11-04 13:55:00|3977.71|3977.21|3976.22|3975.72|3978.95|3978.45|3975.42|3974.92|1320
1762264800000|2025-11-04 14:00:00|3976.23|3975.73|3969.1|3968.6|3976.23|3975.73|3968.05|3967.75|1911
1762265100000|2025-11-04 14:05:00|3969.11|3968.61|3970.64|3970.14|3972.86|3972.38|3964.4|3964.1|1732
1762265400000|2025-11-04 14:10:00|3970.7|3970.2|3976.3|3975.8|3976.81|3976.41|3968.51|3968.04|1545
1762265700000|2025-11-04 14:15:00|3976.18|3975.68|3973.03|3972.73|3978.16|3977.67|3972.85|3972.55|1186
1762266000000|2025-11-04 14:20:00|3973.13|3972.83|3969|3968.5|3973.83|3973.51|3968.33|3967.83|1475
1762266300000|2025-11-04 14:25:00|3968.99|3968.49|3951.33|3950.83|3970.94|3970.64|3951.33|3950.83|1581
1762266600000|2025-11-04 14:30:00|3951.38|3950.88|3938.79|3938.29|3956.9|3956.41|3933.87|3933.37|3374
1762266900000|2025-11-04 14:35:00|3938.48|3937.98|3934.37|3934.07|3942.6|3942.1|3933.22|3932.92|3098
1762267200000|2025-11-04 14:40:00|3934.31|3934.01|3931.59|3931.09|3939.21|3938.88|3929.01|3928.51|2891
1762267500000|2025-11-04 14:45:00|3931.62|3931.12|3939.28|3938.78|3941.02|3940.66|3931.28|3930.81|2276
1762267800000|2025-11-04 14:50:00|3939.18|3938.68|3947.98|3947.48|3948.23|3947.93|3938.69|3938.19|2367
1762268100000|2025-11-04 14:55:00|3947.93|3947.43|3957.27|3956.77|3960.26|3959.76|3947.93|3947.43|2527
1762268400000|2025-11-04 15:00:00|3957.23|3956.73|3949.04|3948.54|3959.15|3958.65|3949|3948.5|2380
1762268700000|2025-11-04 15:05:00|3949.42|3948.92|3953.32|3952.82|3954.48|3953.99|3948.71|3948.21|1845
1762269000000|2025-11-04 15:10:00|3953.5|3953|3947.64|3947.14|3954.53|3954.03|3944.66|3944.22|1921
1762269300000|2025-11-04 15:15:00|3947.76|3947.26|3947.24|3946.74|3953.24|3952.74|3946.67|3946.17|1768
1762269600000|2025-11-04 15:20:00|3947.25|3946.75|3950.03|3949.73|3951.17|3950.78|3941.37|3941.07|1989
1762269900000|2025-11-04 15:25:00|3950.09|3949.79|3949.62|3949.12|3952.92|3952.42|3948.07|3947.61|1475
1762270200000|2025-11-04 15:30:00|3949.64|3949.14|3957.72|3957.22|3958.58|3958.08|3948.54|3948.24|1714
1762270500000|2025-11-04 15:35:00|3957.87|3957.37|3967.37|3966.87|3967.7|3967.2|3956.44|3955.98|2072
1762270800000|2025-11-04 15:40:00|3967.33|3966.83|3965.34|3965.04|3968.58|3968.08|3964.53|3964.14|1813
1762271100000|2025-11-04 15:45:00|3965.53|3965.23|3959.52|3959.02|3966.14|3965.64|3959.09|3958.79|1510
1762271400000|2025-11-04 15:50:00|3959.59|3959.09|3959.57|3959.07|3962.15|3961.65|3958.03|3957.53|1305
1762271700000|2025-11-04 15:55:00|3959.61|3959.11|3957.38|3956.88|3960.33|3959.94|3956.6|3956.27|972
1762272000000|2025-11-04 16:00:00|3957.4|3956.9|3959.88|3959.38|3962.39|3961.89|3957.3|3956.8|1301
1762272300000|2025-11-04 16:05:00|3959.62|3959.12|3962.27|3961.77|3964.69|3964.19|3959.47|3958.97|1173
1762272600000|2025-11-04 16:10:00|3962.24|3961.74|3963.76|3963.26|3965.94|3965.6|3962.1|3961.6|1044
1762272900000|2025-11-04 16:15:00|3963.77|3963.27|3969.85|3969.35|3972.81|3972.36|3963.77|3963.27|1579
1762273200000|2025-11-04 16:20:00|3969.97|3969.47|3974.51|3974.21|3975.99|3975.69|3969.39|3968.89|1694
1762273500000|2025-11-04 16:25:00|3974.5|3974.2|3972.93|3972.43|3975.28|3974.97|3972.41|3971.91|1256
1762273800000|2025-11-04 16:30:00|3972.95|3972.45|3970.06|3969.56|3973.09|3972.59|3968.77|3968.32|1398
1762274100000|2025-11-04 16:35:00|3969.95|3969.45|3969.49|3968.99|3974.44|3973.94|3969.41|3968.91|1192
1762274400000|2025-11-04 16:40:00|3969.5|3969|3970.16|3969.66|3971.29|3970.79|3965.89|3965.39|1271
1762274700000|2025-11-04 16:45:00|3970.23|3969.73|3965.69|3965.19|3970.96|3970.46|3965.69|3965.19|913
1762275000000|2025-11-04 16:50:00|3965.87|3965.37|3965.95|3965.45|3967.52|3967.02|3964.19|3963.72|1015
1762275300000|2025-11-04 16:55:00|3966.13|3965.63|3969.28|3968.78|3969.99|3969.49|3965.28|3964.92|1205
1762275600000|2025-11-04 17:00:00|3969.25|3968.75|3970.85|3970.55|3971.24|3970.84|3967.96|3967.66|840
1762275900000|2025-11-04 17:05:00|3970.63|3970.33|3963.84|3963.34|3970.99|3970.56|3962.75|3962.25|1096
1762276200000|2025-11-04 17:10:00|3963.82|3963.32|3964.2|3963.7|3966.48|3966.18|3961.89|3961.39|1145
1762276500000|2025-11-04 17:15:00|3964.28|3963.78|3961.88|3961.38|3965.45|3964.95|3961.03|3960.7|1074
1762276800000|2025-11-04 17:20:00|3961.89|3961.39|3963.07|3962.57|3964.4|3963.9|3959.27|3958.96|1264
1762277100000|2025-11-04 17:25:00|3962.96|3962.46|3959.51|3959.01|3964.28|3963.78|3958.88|3958.39|1194
1762277400000|2025-11-04 17:30:00|3959.52|3959.02|3964.58|3964.08|3965.1|3964.8|3959.28|3958.78|1018
1762277700000|2025-11-04 17:35:00|3964.35|3963.85|3961.01|3960.71|3965.49|3965.18|3960.1|3959.6|1058
1762278000000|2025-11-04 17:40:00|3960.99|3960.69|3961.72|3961.22|3962.49|3962.07|3959.46|3959.15|777
1762278300000|2025-11-04 17:45:00|3961.69|3961.19|3961.9|3961.4|3964.8|3964.3|3960.21|3959.71|1046
1762278600000|2025-11-04 17:50:00|3961.88|3961.58|3957.39|3956.89|3962.32|3961.82|3955.05|3954.75|1379
1762278900000|2025-11-04 17:55:00|3957.21|3956.71|3955.49|3954.99|3957.21|3956.71|3952.64|3952.14|1230
1762279200000|2025-11-04 18:00:00|3955.05|3954.75|3955.29|3954.79|3957.23|3956.73|3954.66|3954.17|926
1762279500000|2025-11-04 18:05:00|3955.34|3954.84|3951.94|3951.44|3955.64|3955.14|3951.77|3951.27|999
1762279800000|2025-11-04 18:10:00|3951.92|3951.42|3951.06|3950.56|3953.87|3953.57|3949.97|3949.67|1173
1762280100000|2025-11-04 18:15:00|3951.2|3950.7|3949.57|3949.07|3953.16|3952.66|3949.18|3948.88|1060
1762280400000|2025-11-04 18:20:00|3949.71|3949.21|3951.07|3950.77|3952.28|3951.78|3949.14|3948.64|986
1762280700000|2025-11-04 18:25:00|3951.13|3950.83|3951.15|3950.65|3953|3952.5|3945.89|3945.39|1462
1762281000000|2025-11-04 18:30:00|3951.18|3950.68|3943.95|3943.45|3952.06|3951.63|3941.82|3941.32|1159
1762281300000|2025-11-04 18:35:00|3944.06|3943.56|3935.6|3935.1|3944.61|3944.11|3932.65|3932.15|1664
1762281600000|2025-11-04 18:40:00|3936|3935.5|3939.17|3938.67|3939.23|3938.73|3932.7|3932.2|1433
1762281900000|2025-11-04 18:45:00|3939.1|3938.6|3939.65|3939.15|3941.73|3941.23|3936.01|3935.51|1262
1762282200000|2025-11-04 18:50:00|3939.64|3939.14|3940.6|3940.1|3941.71|3941.21|3936.09|3935.79|1247
1762282500000|2025-11-04 18:55:00|3940.48|3939.98|3938.49|3937.99|3941.74|3941.24|3937.81|3937.31|1059
1762282800000|2025-11-04 19:00:00|3938.48|3937.98|3936.43|3935.93|3939.74|3939.25|3935.03|3934.53|1216
1762283100000|2025-11-04 19:05:00|3936.38|3935.88|3938.36|3937.86|3939.3|3938.8|3936.08|3935.58|810
1762283400000|2025-11-04 19:10:00|3938.37|3937.87|3940.58|3940.28|3944.82|3944.32|3937.68|3937.18|1250
1762283700000|2025-11-04 19:15:00|3940.68|3940.18|3942.71|3942.21|3944.74|3944.24|3940.43|3939.93|1106
1762284000000|2025-11-04 19:20:00|3942.72|3942.22|3943.98|3943.48|3944.12|3943.75|3940.93|3940.44|903
1762284300000|2025-11-04 19:25:00|3944.02|3943.52|3942.15|3941.65|3944.59|3944.09|3940.66|3940.36|755
1762284600000|2025-11-04 19:30:00|3942.21|3941.71|3942.94|3942.44|3943.12|3942.82|3938.82|3938.32|1015
1762284900000|2025-11-04 19:35:00|3942.99|3942.49|3941.12|3940.62|3943.56|3943.06|3940.36|3939.86|975
1762285200000|2025-11-04 19:40:00|3941.02|3940.52|3938.35|3938.05|3942.3|3941.8|3935.91|3935.41|938
1762285500000|2025-11-04 19:45:00|3938.34|3938.04|3936.74|3936.24|3939.27|3938.77|3936.19|3935.89|758
1762285800000|2025-11-04 19:50:00|3936.73|3936.23|3940.02|3939.52|3940.22|3939.72|3936.13|3935.63|823
1762286100000|2025-11-04 19:55:00|3940.03|3939.53|3937.77|3937.27|3940.41|3939.91|3937.33|3937.03|793
1762286400000|2025-11-04 20:00:00|3937.82|3937.32|3932.08|3931.78|3939.95|3939.45|3931.88|3931.38|1016
1762286700000|2025-11-04 20:05:00|3931.98|3931.68|3934.55|3934.25|3935.86|3935.36|3931.89|3931.56|1078
1762287000000|2025-11-04 20:10:00|3934.39|3934.09|3934.66|3934.16|3935.19|3934.69|3931.9|3931.6|850
1762287300000|2025-11-04 20:15:00|3934.76|3934.26|3933.45|3932.95|3936.72|3936.36|3932.57|3932.19|967
1762287600000|2025-11-04 20:20:00|3933.32|3932.82|3935.23|3934.73|3935.56|3935.15|3932.3|3931.88|933
1762287900000|2025-11-04 20:25:00|3935.33|3934.83|3937.98|3937.48|3938.36|3937.86|3933.98|3933.48|737
1762288200000|2025-11-04 20:30:00|3938.07|3937.57|3936.97|3936.47|3940.06|3939.56|3936.41|3936.05|881
1762288500000|2025-11-04 20:35:00|3936.99|3936.69|3939.13|3938.63|3940.95|3940.62|3936.52|3936.02|795
1762288800000|2025-11-04 20:40:00|3939.1|3938.6|3941.24|3940.94|3942.49|3942.19|3938.89|3938.39|969
1762289100000|2025-11-04 20:45:00|3941.34|3941.04|3937.69|3937.19|3941.48|3941.1|3936.98|3936.68|900
1762289400000|2025-11-04 20:50:00|3937.66|3937.16|3938.38|3937.88|3939.03|3938.53|3936.35|3936.05|985
1762289700000|2025-11-04 20:55:00|3938.35|3937.85|3939.21|3938.71|3940.35|3939.91|3937.67|3937.17|872
1762290000000|2025-11-04 21:00:00|3939.22|3938.72|3934.87|3934.37|3939.22|3938.91|3934.19|3933.69|481
1762290300000|2025-11-04 21:05:00|3934.77|3934.27|3935.53|3935.03|3937.17|3936.67|3934.45|3933.95|319
1762290600000|2025-11-04 21:10:00|3936.14|3935.84|3934.64|3934.14|3936.98|3936.48|3934.11|3933.61|279
1762290900000|2025-11-04 21:15:00|3934.69|3934.19|3935.22|3934.72|3935.92|3935.42|3934.3|3933.8|267
1762291200000|2025-11-04 21:20:00|3935.07|3934.57|3934.3|3933.8|3935.58|3935.08|3933.62|3933.12|260
1762291500000|2025-11-04 21:25:00|3934.43|3933.93|3934.29|3933.79|3934.61|3934.11|3931.05|3930.55|419
1762291800000|2025-11-04 21:30:00|3934.3|3933.8|3932.5|3932|3935.49|3934.99|3932.39|3931.89|296
1762292100000|2025-11-04 21:35:00|3932.63|3932.13|3931.01|3930.71|3932.63|3932.13|3930.76|3930.46|376
1762292400000|2025-11-04 21:40:00|3930.98|3930.68|3931.24|3930.94|3932.09|3931.59|3930.84|3930.54|301
1762292700000|2025-11-04 21:45:00|3931.14|3930.84|3932.38|3931.88|3932.69|3932.19|3930.98|3930.68|265
1762293000000|2025-11-04 21:50:00|3932.58|3932.08|3933.63|3933.13|3934.56|3934.06|3932.58|3932.08|329
1762293300000|2025-11-04 21:55:00|3933.61|3933.11|3932.59|3932.09|3933.92|3933.42|3931.74|3931.24|383
1762297200000|2025-11-04 23:00:00|3934.64|3934.14|3937.99|3937.49|3938.29|3937.79|3933.57|3932.3|279
1762297500000|2025-11-04 23:05:00|3938.09|3937.59|3936.97|3936.47|3940.86|3940.36|3933.99|3933.15|508
1762297800000|2025-11-04 23:10:00|3937.22|3936.72|3935.78|3935.28|3938.2|3937.7|3935.04|3934.54|311
1762298100000|2025-11-04 23:15:00|3935.75|3935.25|3938.26|3937.76|3939.47|3938.97|3935.26|3934.76|374
1762298400000|2025-11-04 23:20:00|3938.29|3937.79|3938.32|3937.82|3939.75|3939.25|3936.92|3936.42|377
1762298700000|2025-11-04 23:25:00|3938.53|3938.03|3937.83|3937.33|3938.53|3938.03|3936.24|3935.74|259
1762299000000|2025-11-04 23:30:00|3937.89|3937.39|3934.92|3934.42|3937.99|3937.49|3934.34|3933.84|333
1762299300000|2025-11-04 23:35:00|3934.82|3934.32|3935.77|3935.27|3935.93|3935.43|3933.5|3933|357
1762299600000|2025-11-04 23:40:00|3935.78|3935.28|3938.23|3937.73|3938.88|3938.38|3935.77|3935.27|336
1762299900000|2025-11-04 23:45:00|3936.59|3936.29|3932.37|3931.87|3937.54|3937.04|3931.27|3930.77|546
1762300200000|2025-11-04 23:50:00|3932.46|3931.96|3935.2|3934.7|3937.82|3937.32|3931.81|3931.51|518
1762300500000|2025-11-04 23:55:00|3935.28|3934.78|3935.02|3934.52|3937.56|3937.06|3933.47|3932.97|370
1762300800000|2025-11-05 00:00:00|3935.12|3934.62|3941.79|3941.29|3941.86|3941.36|3933.43|3933.06|800
1762301100000|2025-11-05 00:05:00|3941.86|3941.36|3937.47|3936.97|3943.53|3943.03|3936.93|3936.43|737
1762301400000|2025-11-05 00:10:00|3937.21|3936.71|3940.09|3939.59|3940.92|3940.44|3935.36|3934.86|493
1762301700000|2025-11-05 00:15:00|3940.18|3939.68|3941.46|3940.96|3942.98|3942.48|3939.17|3938.67|676
1762302000000|2025-11-05 00:20:00|3941.68|3941.18|3938.61|3938.11|3942.47|3941.97|3938.51|3938.01|679
1762302300000|2025-11-05 00:25:00|3938.59|3938.09|3939.06|3938.56|3939.62|3939.12|3934.79|3934.29|603
1762302600000|2025-11-05 00:30:00|3939.12|3938.62|3937.5|3937.2|3939.84|3939.34|3935.91|3935.41|742
1762302900000|2025-11-05 00:35:00|3937.52|3937.22|3934.8|3934.3|3937.96|3937.46|3932.59|3932.09|962
1762303200000|2025-11-05 00:40:00|3934.69|3934.19|3932.1|3931.6|3935.09|3934.59|3930.34|3930.04|1082
1762303500000|2025-11-05 00:45:00|3932.07|3931.57|3935.29|3934.79|3938.22|3937.73|3929.68|3929.18|914
1762303800000|2025-11-05 00:50:00|3935.28|3934.78|3935.2|3934.7|3936.74|3936.24|3933.05|3932.55|814
1762304100000|2025-11-05 00:55:00|3935.18|3934.68|3939.83|3939.33|3939.98|3939.61|3933.43|3932.98|1005
1762304400000|2025-11-05 01:00:00|3940.78|3940.28|3944.06|3943.76|3944.06|3943.76|3937.83|3937.33|1461
1762304700000|2025-11-05 01:05:00|3944.09|3943.79|3943.13|3942.63|3945.42|3944.92|3939.91|3939.41|1134
1762305000000|2025-11-05 01:10:00|3942.96|3942.46|3943.69|3943.19|3945.59|3945.09|3940.95|3940.45|993
1762305300000|2025-11-05 01:15:00|3943.71|3943.21|3939.68|3939.18|3943.71|3943.21|3938.57|3938.07|1015
1762305600000|2025-11-05 01:20:00|3939.83|3939.33|3944.57|3944.07|3944.9|3944.48|3938.65|3938.15|828
1762305900000|2025-11-05 01:25:00|3944.51|3944.01|3946.7|3946.2|3948.72|3948.22|3944.46|3943.96|1217
1762306200000|2025-11-05 01:30:00|3946.58|3946.08|3943.94|3943.44|3948.66|3948.36|3943.49|3943.02|1098
1762306500000|2025-11-05 01:35:00|3943.95|3943.45|3945.91|3945.41|3947.95|3947.45|3943.95|3943.45|1065
1762306800000|2025-11-05 01:40:00|3945.82|3945.32|3943.89|3943.39|3949.59|3949.11|3943.76|3943.39|1008
1762307100000|2025-11-05 01:45:00|3943.61|3943.11|3941.33|3940.83|3943.9|3943.44|3937.1|3936.68|1066
1762307400000|2025-11-05 01:50:00|3941.3|3940.8|3936.94|3936.64|3941.46|3940.96|3936.24|3935.74|860
1762307700000|2025-11-05 01:55:00|3936.87|3936.57|3937.53|3937.03|3941.26|3940.76|3934.55|3934.05|1045
1762308000000|2025-11-05 02:00:00|3937.48|3936.98|3937.41|3936.91|3940.85|3940.36|3936.04|3935.54|890
1762308300000|2025-11-05 02:05:00|3937.45|3936.95|3941.5|3941|3945.37|3944.87|3937.15|3936.85|1126
1762308600000|2025-11-05 02:10:00|3941.7|3941.2|3942.33|3941.83|3942.95|3942.45|3939.9|3939.4|649
1762308900000|2025-11-05 02:15:00|3942.28|3941.78|3940.19|3939.69|3942.41|3941.91|3938.17|3937.67|770
1762309200000|2025-11-05 02:20:00|3940.39|3939.89|3939.02|3938.52|3940.46|3939.96|3936.41|3935.91|643
1762309500000|2025-11-05 02:25:00|3939.05|3938.55|3938.64|3938.14|3939.72|3939.22|3937.36|3936.86|580
1762309800000|2025-11-05 02:30:00|3938.53|3938.23|3943.13|3942.63|3943.37|3942.87|3938.5|3938.2|930
1762310100000|2025-11-05 02:35:00|3943.15|3942.65|3945.68|3945.18|3949.3|3948.8|3943.02|3942.52|1193
1762310400000|2025-11-05 02:40:00|3945.67|3945.17|3945.36|3944.86|3948.62|3948.12|3945.12|3944.62|1068
1762310700000|2025-11-05 02:45:00|3945.35|3944.85|3948.47|3947.97|3949.72|3949.22|3945.3|3944.8|884
1762311000000|2025-11-05 02:50:00|3948.48|3947.98|3948.52|3948.02|3949.21|3948.71|3946.82|3946.32|947
1762311300000|2025-11-05 02:55:00|3948.26|3947.76|3948.58|3948.08|3951.34|3950.84|3948.12|3947.62|884
1762311600000|2025-11-05 03:00:00|3948.56|3948.06|3952.54|3952.04|3953.68|3953.18|3947.65|3947.15|729
1762311900000|2025-11-05 03:05:00|3952.58|3952.08|3954.11|3953.61|3955.53|3955.04|3952.55|3952.05|995
1762312200000|2025-11-05 03:10:00|3954.13|3953.63|3953.23|3952.73|3956.31|3955.81|3952.78|3952.37|730
1762312500000|2025-11-05 03:15:00|3953.22|3952.72|3955.72|3955.22|3955.73|3955.23|3953|3952.5|608
1762312800000|2025-11-05 03:20:00|3955.85|3955.35|3954.55|3954.05|3956.54|3956.04|3953.81|3953.31|573
1762313100000|2025-11-05 03:25:00|3954.42|3953.92|3953.46|3953.16|3955.68|3955.18|3952.96|3952.46|652
1762313400000|2025-11-05 03:30:00|3953.47|3953.17|3957.55|3957.05|3957.56|3957.06|3952.26|3951.96|553
1762313700000|2025-11-05 03:35:00|3957.52|3957.02|3957.29|3956.79|3959.09|3958.59|3956.01|3955.51|587
1762314000000|2025-11-05 03:40:00|3957.26|3956.76|3959.19|3958.89|3959.73|3959.32|3956.68|3956.23|435
1762314300000|2025-11-05 03:45:00|3959.27|3958.97|3965|3964.5|3965.75|3965.25|3959.27|3958.82|867
1762314600000|2025-11-05 03:50:00|3965.05|3964.55|3961.73|3961.23|3965.05|3964.55|3961.18|3960.68|752
1762314900000|2025-11-05 03:55:00|3961.83|3961.33|3961|3960.5|3964.21|3963.71|3961|3960.5|540
1762315200000|2025-11-05 04:00:00|3960.66|3960.16|3960.5|3960|3961.52|3961.02|3960.18|3959.68|405
1762315500000|2025-11-05 04:05:00|3960.52|3960.02|3962.72|3962.22|3962.72|3962.22|3960.01|3959.51|338
1762315800000|2025-11-05 04:10:00|3962.71|3962.21|3961.93|3961.43|3965.06|3964.56|3961.58|3961.08|570
1762316100000|2025-11-05 04:15:00|3961.95|3961.45|3961.53|3961.03|3962.26|3961.76|3960.27|3959.77|487
1762316400000|2025-11-05 04:20:00|3961.52|3961.02|3962.9|3962.4|3963.63|3963.13|3961.39|3960.89|449
1762316700000|2025-11-05 04:25:00|3962.88|3962.38|3963.78|3963.28|3964.76|3964.26|3962.61|3962.25|412
1762317000000|2025-11-05 04:30:00|3964.07|3963.57|3967.79|3967.29|3968.74|3968.24|3963.64|3963.14|732
1762317300000|2025-11-05 04:35:00|3967.77|3967.27|3969.74|3969.24|3970.33|3969.83|3967.77|3967.27|524
1762317600000|2025-11-05 04:40:00|3969.71|3969.21|3971.44|3970.94|3972.63|3972.13|3968.9|3968.4|751
1762317900000|2025-11-05 04:45:00|3971.39|3970.89|3969.84|3969.34|3974.24|3973.74|3969.58|3969.08|826
1762318200000|2025-11-05 04:50:00|3969.81|3969.31|3970.13|3969.63|3971.02|3970.52|3969.04|3968.54|450
1762318500000|2025-11-05 04:55:00|3970.11|3969.61|3970.87|3970.37|3971.57|3971.07|3967.71|3967.21|598
1762318800000|2025-11-05 05:00:00|3970.89|3970.39|3968.92|3968.42|3971.74|3971.24|3968.36|3967.86|591
1762319100000|2025-11-05 05:05:00|3968.9|3968.4|3970.85|3970.35|3971.89|3971.39|3967.24|3966.74|766
1762319400000|2025-11-05 05:10:00|3970.58|3970.08|3971.29|3970.79|3972.71|3972.21|3970.55|3970.05|443
1762319700000|2025-11-05 05:15:00|3971.32|3970.82|3974.62|3974.12|3975.56|3975.06|3970.76|3970.26|606
1762320000000|2025-11-05 05:20:00|3974.6|3974.1|3975.84|3975.34|3976.76|3976.26|3974.23|3973.73|534
1762320300000|2025-11-05 05:25:00|3975.8|3975.3|3976.32|3975.82|3978.84|3978.34|3975.53|3975.03|754
1762320600000|2025-11-05 05:30:00|3976.36|3975.86|3975.33|3974.83|3976.47|3975.98|3973.15|3972.65|1137
1762320900000|2025-11-05 05:35:00|3975.37|3974.87|3970.89|3970.39|3975.63|3975.33|3970.85|3970.35|874
1762321200000|2025-11-05 05:40:00|3970.9|3970.4|3970.06|3969.56|3971.48|3970.98|3969.28|3968.78|824
1762321500000|2025-11-05 05:45:00|3970.1|3969.6|3965.2|3964.7|3970.2|3969.7|3963.06|3962.56|1282
1762321800000|2025-11-05 05:50:00|3965.06|3964.56|3965.88|3965.38|3965.89|3965.39|3963.3|3963|821
1762322100000|2025-11-05 05:55:00|3965.86|3965.36|3964.87|3964.37|3965.92|3965.42|3962.27|3961.97|839
1762322400000|2025-11-05 06:00:00|3965.21|3964.71|3966.66|3966.36|3968.15|3967.65|3961.94|3961.44|1006
1762322700000|2025-11-05 06:05:00|3966.67|3966.37|3967.16|3966.66|3969.35|3968.85|3964.05|3963.55|929
1762323000000|2025-11-05 06:10:00|3967.03|3966.53|3965.29|3964.79|3968.85|3968.35|3964.5|3964|653
1762323300000|2025-11-05 06:15:00|3965.34|3964.84|3967.28|3966.78|3967.49|3966.99|3963.84|3963.54|693
1762323600000|2025-11-05 06:20:00|3967.25|3966.75|3970.58|3970.28|3970.82|3970.52|3964.62|3964.32|811
1762323900000|2025-11-05 06:25:00|3970.57|3970.27|3967.88|3967.38|3970.57|3970.27|3967.42|3966.92|624
1762324200000|2025-11-05 06:30:00|3967.96|3967.46|3971.87|3971.37|3972.34|3971.84|3965.83|3965.33|1079
1762324500000|2025-11-05 06:35:00|3971.71|3971.21|3969.66|3969.36|3973.28|3972.85|3969.34|3968.84|831
1762324800000|2025-11-05 06:40:00|3969.92|3969.62|3971.71|3971.21|3974.04|3973.54|3969.82|3969.34|804
1762325100000|2025-11-05 06:45:00|3971.74|3971.24|3969.54|3969.04|3972.11|3971.61|3969.01|3968.51|662
1762325400000|2025-11-05 06:50:00|3970.25|3969.95|3969.38|3968.88|3972.53|3972.03|3967.7|3967.2|820
1762325700000|2025-11-05 06:55:00|3969.43|3968.93|3966.68|3966.18|3969.47|3968.97|3965.42|3964.92|828
1762326000000|2025-11-05 07:00:00|3966.66|3966.16|3966.36|3965.86|3967.59|3967.12|3964.83|3964.53|844
1762326300000|2025-11-05 07:05:00|3966.29|3965.79|3964.57|3964.07|3967.81|3967.31|3963.93|3963.43|791
1762326600000|2025-11-05 07:10:00|3964.56|3964.06|3966.83|3966.33|3968.1|3967.8|3964.54|3964.04|808
1762326900000|2025-11-05 07:15:00|3966.89|3966.39|3966.03|3965.73|3969.83|3969.53|3965.99|3965.66|865
1762327200000|2025-11-05 07:20:00|3966.01|3965.71|3965.18|3964.68|3966.65|3966.15|3963.91|3963.41|610
1762327500000|2025-11-05 07:25:00|3964.91|3964.41|3966.42|3965.92|3967.19|3966.69|3964.57|3964.07|422
1762327800000|2025-11-05 07:30:00|3966.38|3965.88|3968.1|3967.6|3968.28|3967.78|3965.41|3964.95|502
1762328100000|2025-11-05 07:35:00|3968.12|3967.62|3970.05|3969.75|3970.93|3970.63|3967.71|3967.21|751
1762328400000|2025-11-05 07:40:00|3970.04|3969.74|3970.37|3970.07|3971.6|3971.29|3968.46|3967.96|669
1762328700000|2025-11-05 07:45:00|3970.27|3969.77|3971.39|3970.89|3972.46|3971.96|3968.73|3968.23|504
1762329000000|2025-11-05 07:50:00|3971.44|3970.94|3970.02|3969.52|3971.81|3971.31|3969.93|3969.43|490
1762329300000|2025-11-05 07:55:00|3970.13|3969.63|3972.94|3972.44|3975.52|3975.02|3969.08|3968.58|835
1762329600000|2025-11-05 08:00:00|3973.03|3972.53|3976.32|3975.82|3976.52|3976.02|3973.03|3972.53|1139
1762329900000|2025-11-05 08:05:00|3976.31|3975.81|3986.25|3985.75|3987.46|3986.99|3976.24|3975.74|2050
1762330200000|2025-11-05 08:10:00|3986.24|3985.74|3982.67|3982.17|3986.9|3986.45|3981.27|3980.77|1181
1762330500000|2025-11-05 08:15:00|3982.69|3982.19|3983.26|3982.76|3984.74|3984.24|3981.76|3981.26|952
1762330800000|2025-11-05 08:20:00|3983.2|3982.7|3982.34|3981.84|3983.64|3983.3|3979.38|3978.88|1063
1762331100000|2025-11-05 08:25:00|3981.92|3981.62|3980.13|3979.63|3983.44|3983.12|3978.45|3977.96|889
1762331400000|2025-11-05 08:30:00|3980.17|3979.67|3982.02|3981.52|3983.72|3983.22|3980.13|3979.63|824
1762331700000|2025-11-05 08:35:00|3982.11|3981.61|3984.98|3984.48|3986.55|3986.06|3981.39|3981.09|942
1762332000000|2025-11-05 08:40:00|3984.93|3984.43|3982.07|3981.57|3985.27|3984.77|3981.16|3980.76|792
1762332300000|2025-11-05 08:45:00|3982.1|3981.6|3980.13|3979.83|3983.36|3982.92|3979.79|3979.38|622
1762332600000|2025-11-05 08:50:00|3980.16|3979.86|3982.06|3981.56|3983.33|3982.92|3979.84|3979.54|563
1762332900000|2025-11-05 08:55:00|3982.08|3981.58|3980.25|3979.75|3983.89|3983.58|3980.05|3979.55|661
1762333200000|2025-11-05 09:00:00|3979.9|3979.6|3979.59|3979.09|3981.69|3981.19|3976.99|3976.69|1045
1762333500000|2025-11-05 09:05:00|3979.61|3979.11|3978.59|3978.29|3980.84|3980.34|3978.54|3978.24|635
1762333800000|2025-11-05 09:10:00|3978.63|3978.33|3975.75|3975.25|3979.16|3978.78|3975.25|3974.75|1027
1762334100000|2025-11-05 09:15:00|3975.8|3975.3|3971.1|3970.6|3976.08|3975.58|3970.88|3970.38|1110
1762334400000|2025-11-05 09:20:00|3971.07|3970.57|3967.2|3966.7|3972.65|3972.15|3966.32|3965.82|938
1762334700000|2025-11-05 09:25:00|3967.25|3966.75|3965.73|3965.23|3968.2|3967.7|3964.01|3963.51|1029
1762335000000|2025-11-05 09:30:00|3965.66|3965.16|3968.98|3968.68|3969.72|3969.42|3964.09|3963.77|971
1762335300000|2025-11-05 09:35:00|3969.03|3968.73|3970.33|3969.83|3970.5|3970|3967.71|3967.21|638
1762335600000|2025-11-05 09:40:00|3970.27|3969.77|3970.34|3969.84|3972.19|3971.69|3969.8|3969.47|785
1762335900000|2025-11-05 09:45:00|3970.29|3969.79|3971.48|3970.98|3972.41|3971.91|3969.09|3968.59|672
1762336200000|2025-11-05 09:50:00|3971.49|3970.99|3971.93|3971.43|3972.26|3971.76|3969.92|3969.62|556
1762336500000|2025-11-05 09:55:00|3971.9|3971.4|3972.04|3971.54|3972.98|3972.68|3970.2|3969.7|566
1762336800000|2025-11-05 10:00:00|3972.08|3971.58|3961.81|3961.51|3972.14|3971.64|3961.62|3961.12|1380
1762337100000|2025-11-05 10:05:00|3961.83|3961.53|3966.08|3965.58|3966.14|3965.64|3956.26|3955.93|1474
1762337400000|2025-11-05 10:10:00|3966.13|3965.63|3964.25|3963.75|3966.32|3965.82|3963.48|3963.14|722
1762337700000|2025-11-05 10:15:00|3964.14|3963.64|3966.19|3965.69|3966.25|3965.75|3960.37|3959.87|943
1762338000000|2025-11-05 10:20:00|3966.13|3965.63|3966.41|3965.91|3967.78|3967.28|3965.47|3964.97|632
1762338300000|2025-11-05 10:25:00|3966.44|3965.94|3964.61|3964.11|3966.87|3966.37|3964.61|3964.11|461
1762338600000|2025-11-05 10:30:00|3964.67|3964.17|3965.47|3964.97|3967.26|3966.76|3964.25|3963.75|566
1762338900000|2025-11-05 10:35:00|3965.42|3964.92|3966.06|3965.56|3967.19|3966.69|3964.61|3964.11|455
1762339200000|2025-11-05 10:40:00|3966.15|3965.65|3967.13|3966.63|3967.82|3967.32|3964.68|3964.32|659
1762339500000|2025-11-05 10:45:00|3967.24|3966.74|3968.22|3967.72|3970.56|3970.06|3966.52|3966.06|823
1762339800000|2025-11-05 10:50:00|3968.23|3967.73|3962.52|3962.02|3968.71|3968.21|3961.71|3961.21|808
1762340100000|2025-11-05 10:55:00|3962.69|3962.19|3964.98|3964.48|3964.98|3964.48|3960.41|3959.91|1054
1762340400000|2025-11-05 11:00:00|3964.96|3964.46|3968.82|3968.32|3969.14|3968.64|3963.78|3963.28|808
1762340700000|2025-11-05 11:05:00|3968.88|3968.38|3962.84|3962.34|3969.14|3968.64|3962.84|3962.34|684
1762341000000|2025-11-05 11:10:00|3963.22|3962.72|3961.4|3960.9|3964.5|3964|3960.68|3960.18|672
1762341300000|2025-11-05 11:15:00|3961.44|3960.94|3961.14|3960.64|3962.23|3961.74|3960.51|3960.01|488
1762341600000|2025-11-05 11:20:00|3961.46|3960.96|3959.17|3958.67|3961.88|3961.38|3958.82|3958.32|782
1762341900000|2025-11-05 11:25:00|3959.11|3958.61|3958.65|3958.15|3960.46|3959.99|3957.65|3957.35|672
1762342200000|2025-11-05 11:30:00|3958.62|3958.12|3959.44|3958.94|3959.62|3959.12|3957.98|3957.48|634
1762342500000|2025-11-05 11:35:00|3959.43|3958.93|3961.1|3960.6|3961.26|3960.76|3958.13|3957.63|599
1762342800000|2025-11-05 11:40:00|3961.07|3960.57|3963.35|3962.85|3964.5|3964|3960.55|3960.22|779
1762343100000|2025-11-05 11:45:00|3963.37|3962.87|3966.41|3966.11|3966.84|3966.41|3962.63|3962.13|770
1762343400000|2025-11-05 11:50:00|3965.97|3965.67|3965.78|3965.48|3968.4|3967.98|3964.53|3964.05|886
1762343700000|2025-11-05 11:55:00|3965.81|3965.51|3967.3|3966.8|3967.82|3967.52|3965.05|3964.61|539
1762344000000|2025-11-05 12:00:00|3967.31|3966.81|3964.38|3963.88|3967.59|3967.09|3962.3|3961.8|807
1762344300000|2025-11-05 12:05:00|3964.39|3963.89|3965.86|3965.36|3966.04|3965.64|3963.85|3963.35|587
1762344600000|2025-11-05 12:10:00|3965.72|3965.22|3964.71|3964.21|3966.51|3966.01|3963.69|3963.19|476
1762344900000|2025-11-05 12:15:00|3964.81|3964.31|3968.49|3967.99|3969.28|3968.78|3963.99|3963.69|601
1762345200000|2025-11-05 12:20:00|3968.51|3968.01|3967.57|3967.07|3970.36|3969.94|3967.32|3966.82|686
1762345500000|2025-11-05 12:25:00|3967.66|3967.16|3967.55|3967.25|3969.68|3969.27|3965.67|3965.2|669
1762345800000|2025-11-05 12:30:00|3967.47|3967.17|3967.18|3966.68|3968.25|3967.9|3966.12|3965.62|519
1762346100000|2025-11-05 12:35:00|3967.12|3966.62|3964.51|3964.01|3967.28|3966.78|3964.04|3963.54|664
1762346400000|2025-11-05 12:40:00|3964.58|3964.08|3965.01|3964.71|3965.32|3964.99|3963.37|3962.87|545
1762346700000|2025-11-05 12:45:00|3965.21|3964.72|3963.89|3963.39|3966.62|3966.32|3963.88|3963.38|656
1762347000000|2025-11-05 12:50:00|3963.92|3963.42|3965.91|3965.41|3965.95|3965.58|3963.83|3963.33|465
1762347300000|2025-11-05 12:55:00|3966.18|3965.68|3970.17|3969.67|3970.17|3969.67|3965.77|3965.27|770
1762347600000|2025-11-05 13:00:00|3970.18|3969.68|3968.08|3967.58|3971.62|3971.12|3968.08|3967.58|1201
1762347900000|2025-11-05 13:05:00|3967.96|3967.46|3973.91|3973.41|3974.13|3973.63|3967.03|3966.73|947
1762348200000|2025-11-05 13:10:00|3973.72|3973.22|3974.34|3971.69|3977.53|3974.59|3971.39|3970.89|1008
1762348500000|2025-11-05 13:15:00|3975.32|3971.58|3967.67|3967.37|3975.64|3973.31|3964.92|3964.44|1560
1762348800000|2025-11-05 13:20:00|3968.09|3967.79|3975.76|3975.26|3976.62|3976.12|3967.58|3967.24|1546
1762349100000|2025-11-05 13:25:00|3975.78|3975.28|3976.62|3976.12|3977.59|3977.29|3974.63|3974.13|1284
1762349400000|2025-11-05 13:30:00|3976.69|3976.19|3973.24|3972.74|3977.35|3976.85|3972.91|3972.41|1243
1762349700000|2025-11-05 13:35:00|3973.33|3972.83|3971.43|3970.93|3974.29|3973.99|3970.99|3970.49|1042
1762350000000|2025-11-05 13:40:00|3971.45|3970.95|3974.97|3974.47|3976.89|3976.39|3971.14|3970.64|1395
1762350300000|2025-11-05 13:45:00|3975.09|3974.59|3972.34|3971.84|3975.32|3974.82|3971.36|3970.97|1025
1762350600000|2025-11-05 13:50:00|3972.35|3971.85|3978.98|3978.48|3979.55|3979.05|3971.96|3971.47|1173
1762350900000|2025-11-05 13:55:00|3978.99|3978.49|3976.4|3975.9|3979.95|3979.5|3975.2|3974.7|936
1762351200000|2025-11-05 14:00:00|3976.37|3975.87|3977.65|3977.15|3977.84|3977.34|3973.89|3973.39|1005
1762351500000|2025-11-05 14:05:00|3977.66|3977.16|3976.73|3976.23|3978.62|3978.12|3974.08|3973.58|1120
1762351800000|2025-11-05 14:10:00|3976.72|3976.22|3979.73|3979.23|3981.21|3980.71|3975.85|3975.35|1026
1762352100000|2025-11-05 14:15:00|3979.79|3979.29|3980.66|3980.16|3981.45|3980.96|3978.88|3978.55|895
1762352400000|2025-11-05 14:20:00|3980.62|3980.12|3982.08|3981.58|3982.75|3982.25|3978.83|3978.45|994
1762352700000|2025-11-05 14:25:00|3982.07|3981.57|3983.81|3983.31|3985.66|3985.31|3982.07|3981.57|1215
1762353000000|2025-11-05 14:30:00|3983.87|3983.37|3984.43|3983.93|3985.98|3985.48|3979.92|3979.42|2069
1762353300000|2025-11-05 14:35:00|3984.34|3983.84|3982.22|3981.72|3985.53|3985.03|3980.3|3979.8|1934
1762353600000|2025-11-05 14:40:00|3982.27|3981.77|3976.62|3976.12|3983.68|3983.36|3976.05|3975.55|1894
1762353900000|2025-11-05 14:45:00|3976.51|3976.01|3972.61|3972.11|3978.77|3978.41|3969.61|3969.31|2048
1762354200000|2025-11-05 14:50:00|3972.65|3972.15|3974.03|3973.73|3976.19|3975.69|3971.6|3971.25|1984
1762354500000|2025-11-05 14:55:00|3974.04|3973.74|3973.67|3973.17|3978.34|3977.95|3972.64|3972.26|1412
1762354800000|2025-11-05 15:00:00|3973.61|3973.11|3971.43|3970.93|3973.61|3973.11|3964.14|3962.77|2399
1762355100000|2025-11-05 15:05:00|3971.1|3970.6|3974.04|3973.54|3978.05|3977.75|3970.17|3969.87|2150
1762355400000|2025-11-05 15:10:00|3974.12|3973.62|3970.83|3970.33|3975.32|3974.82|3968.49|3967.99|1886
1762355700000|2025-11-05 15:15:00|3971.15|3970.65|3970.05|3969.75|3973.53|3973.03|3967.96|3967.66|1555
1762356000000|2025-11-05 15:20:00|3970.02|3969.72|3971.75|3971.25|3973|3972.5|3966.87|3966.37|1539
1762356300000|2025-11-05 15:25:00|3971.72|3971.22|3979.41|3978.91|3980.69|3980.19|3971.68|3971.18|1852
1762356600000|2025-11-05 15:30:00|3979.49|3978.99|3981.89|3981.39|3984.85|3984.51|3978.93|3978.43|1944
1762356900000|2025-11-05 15:35:00|3981.76|3981.26|3980.42|3980.12|3981.87|3981.37|3978.54|3978.04|1452
1762357200000|2025-11-05 15:40:00|3980.39|3980.09|3983.49|3982.99|3984.62|3984.12|3979.99|3979.61|1466
1762357500000|2025-11-05 15:45:00|3983.55|3983.05|3980.48|3979.98|3984.73|3984.23|3980.43|3979.98|1319
1762357800000|2025-11-05 15:50:00|3980.44|3979.94|3981.16|3980.66|3982.2|3981.82|3979.6|3979.26|1257
1762358100000|2025-11-05 15:55:00|3981.2|3980.7|3978.6|3978.1|3981.9|3981.6|3977.41|3976.91|1380
1762358400000|2025-11-05 16:00:00|3978.52|3978.22|3979.47|3978.97|3982.09|3981.64|3977.61|3977.19|1301
1762358700000|2025-11-05 16:05:00|3979.32|3979.02|3981.86|3981.36|3982.03|3981.73|3977.1|3976.6|1053
1762359000000|2025-11-05 16:10:00|3981.83|3981.33|3977.26|3976.76|3982.25|3981.75|3975.96|3975.46|1276
1762359300000|2025-11-05 16:15:00|3977.22|3976.72|3977.36|3976.86|3981.46|3980.96|3974.95|3974.48|1290
1762359600000|2025-11-05 16:20:00|3977.37|3976.87|3979.97|3979.47|3980.72|3980.42|3976.8|3976.42|1098
1762359900000|2025-11-05 16:25:00|3979.95|3979.45|3981.82|3981.32|3981.82|3981.34|3978.59|3978.18|812
1762360200000|2025-11-05 16:30:00|3981.59|3981.29|3980.43|3979.93|3984.82|3984.36|3980.08|3979.78|1157
1762360500000|2025-11-05 16:35:00|3980.44|3979.94|3983.25|3982.75|3984.08|3983.58|3978.07|3977.57|953
1762360800000|2025-11-05 16:40:00|3983.3|3982.8|3983.05|3982.75|3983.61|3983.21|3982.13|3981.71|939
1762361100000|2025-11-05 16:45:00|3983.09|3982.79|3987.8|3987.3|3989.88|3989.58|3983.09|3982.67|1467
1762361400000|2025-11-05 16:50:00|3987.75|3987.25|3986.99|3986.69|3990.72|3990.42|3986.13|3985.63|1331
1762361700000|2025-11-05 16:55:00|3986.94|3986.64|3987|3986.5|3988.82|3988.32|3986.03|3985.53|875
1762362000000|2025-11-05 17:00:00|3987.17|3986.67|3987.08|3986.58|3989.78|3989.28|3986.92|3986.42|923
1762362300000|2025-11-05 17:05:00|3987.16|3986.66|3984.95|3984.45|3987.83|3987.33|3982.46|3981.96|1066
1762362600000|2025-11-05 17:10:00|3984.92|3984.42|3984.36|3984.06|3985.97|3985.47|3982.75|3982.25|733
1762362900000|2025-11-05 17:15:00|3984.35|3984.05|3981.9|3981.6|3985.55|3985.08|3981.62|3981.12|861
1762363200000|2025-11-05 17:20:00|3982.02|3981.52|3981.06|3980.56|3982.58|3982.08|3978.9|3978.41|917
1762363500000|2025-11-05 17:25:00|3981.09|3980.59|3982.56|3982.06|3984.19|3983.69|3980.82|3980.32|798
1762363800000|2025-11-05 17:30:00|3982.63|3982.13|3982.01|3981.51|3982.75|3982.25|3980.03|3979.53|662
1762364100000|2025-11-05 17:35:00|3981.89|3981.39|3981.87|3981.37|3984.21|3983.71|3981.48|3981.02|622
1762364400000|2025-11-05 17:40:00|3981.89|3981.39|3983.53|3983.23|3984.75|3984.25|3981.26|3980.76|599
1762364700000|2025-11-05 17:45:00|3983.51|3983.21|3982.71|3982.41|3983.9|3983.41|3981.9|3981.6|607
1762365000000|2025-11-05 17:50:00|3982.76|3982.46|3982.76|3982.26|3983.91|3983.44|3981.86|3981.36|568
1762365300000|2025-11-05 17:55:00|3982.75|3982.25|3982.46|3981.96|3982.94|3982.44|3979.94|3979.61|739
1762365600000|2025-11-05 18:00:00|3982.58|3982.08|3981.71|3981.21|3982.8|3982.32|3979.74|3979.24|578
1762365900000|2025-11-05 18:05:00|3981.7|3981.2|3982.22|3981.72|3982.82|3982.32|3981.31|3980.86|481
1762366200000|2025-11-05 18:10:00|3982.17|3981.67|3984.22|3983.72|3984.29|3983.79|3981.45|3980.95|587
1762366500000|2025-11-05 18:15:00|3984.24|3983.74|3984.93|3984.63|3986.49|3985.99|3983.33|3982.83|612
1762366800000|2025-11-05 18:20:00|3984.91|3984.61|3984.83|3984.33|3986.46|3985.96|3984.23|3983.73|565
1762367100000|2025-11-05 18:25:00|3984.9|3984.4|3983.8|3983.3|3985.14|3984.64|3982.26|3981.96|759
1762367400000|2025-11-05 18:30:00|3984.17|3983.67|3982.12|3981.62|3985.64|3985.14|3981.28|3980.78|643
1762367700000|2025-11-05 18:35:00|3982.04|3981.54|3980.75|3980.25|3982.78|3982.28|3979.54|3979.04|472
1762368000000|2025-11-05 18:40:00|3980.71|3980.21|3980.22|3979.72|3981.41|3980.91|3979.14|3978.64|573
1762368300000|2025-11-05 18:45:00|3980.2|3979.7|3981.88|3981.38|3982.63|3982.13|3980.2|3979.7|554
1762368600000|2025-11-05 18:50:00|3981.94|3981.44|3983.51|3983.01|3983.55|3983.05|3981.75|3981.25|560
1762368900000|2025-11-05 18:55:00|3983.52|3983.02|3982.61|3982.11|3983.58|3983.08|3982.02|3981.52|485
1762369200000|2025-11-05 19:00:00|3982.62|3982.12|3985.06|3984.56|3985.36|3984.86|3982.6|3982.1|622
1762369500000|2025-11-05 19:05:00|3985.09|3984.59|3981.23|3980.73|3986.1|3985.6|3981.06|3980.56|574
1762369800000|2025-11-05 19:10:00|3981.27|3980.77|3980.45|3979.95|3982.32|3981.82|3979.88|3979.51|502
1762370100000|2025-11-05 19:15:00|3980.35|3979.85|3982.44|3981.94|3982.68|3982.31|3979.48|3979.02|513
1762370400000|2025-11-05 19:20:00|3982.43|3981.93|3982.78|3982.28|3983.83|3983.33|3982.11|3981.75|463
1762370700000|2025-11-05 19:25:00|3982.74|3982.24|3984.37|3983.87|3984.59|3984.16|3982.74|3982.24|468
1762371000000|2025-11-05 19:30:00|3984.38|3983.88|3983.39|3982.89|3984.75|3984.42|3983.18|3982.68|447
1762371300000|2025-11-05 19:35:00|3983.27|3982.77|3985.98|3985.68|3985.98|3985.68|3983.15|3982.65|633
1762371600000|2025-11-05 19:40:00|3985.95|3985.65|3987.5|3987|3989.22|3988.72|3985.23|3984.73|721
1762371900000|2025-11-05 19:45:00|3987.6|3987.1|3986.9|3986.4|3988.63|3988.13|3986.8|3986.3|480
1762372200000|2025-11-05 19:50:00|3987.01|3986.51|3987.63|3987.13|3988.87|3988.37|3986.74|3986.24|470
1762372500000|2025-11-05 19:55:00|3987.55|3987.05|3988.18|3987.68|3989.37|3988.87|3987.35|3986.85|545
1762372800000|2025-11-05 20:00:00|3988.28|3987.78|3987.78|3987.28|3988.97|3988.47|3986.82|3986.32|466
1762373100000|2025-11-05 20:05:00|3987.75|3987.25|3990.29|3989.79|3990.47|3989.97|3987.56|3987.06|638
1762373400000|2025-11-05 20:10:00|3990.31|3989.81|3988.29|3987.79|3990.65|3990.15|3987.67|3987.17|474
1762373700000|2025-11-05 20:15:00|3988.3|3987.8|3986.97|3986.47|3989.14|3988.64|3986.27|3985.91|538
1762374000000|2025-11-05 20:20:00|3986.85|3986.35|3987.42|3986.92|3988.9|3988.4|3986.69|3986.19|392
1762374300000|2025-11-05 20:25:00|3987.41|3986.91|3986.17|3985.67|3988.32|3987.82|3985.92|3985.42|491
1762374600000|2025-11-05 20:30:00|3986.2|3985.7|3986.53|3986.03|3987.41|3986.99|3985.44|3985.14|658
1762374900000|2025-11-05 20:35:00|3986.5|3986|3988.15|3987.65|3988.44|3988.03|3986.37|3985.87|395
1762375200000|2025-11-05 20:40:00|3988.11|3987.61|3985.1|3984.6|3988.38|3987.88|3984.3|3983.8|448
1762375500000|2025-11-05 20:45:00|3985.09|3984.59|3982.47|3981.97|3985.85|3985.35|3981.76|3981.37|705
1762375800000|2025-11-05 20:50:00|3982.5|3982|3982.96|3982.66|3984.02|3983.52|3982.15|3981.65|670
1762376100000|2025-11-05 20:55:00|3982.88|3982.58|3984.68|3984.18|3984.85|3984.35|3982.19|3981.87|718
1762376400000|2025-11-05 21:00:00|3984.62|3984.12|3984.78|3984.28|3985.33|3984.83|3984.31|3983.81|441
1762376700000|2025-11-05 21:05:00|3984.76|3984.26|3982.4|3981.9|3985.3|3984.8|3982.18|3981.76|486
1762377000000|2025-11-05 21:10:00|3982.51|3982.01|3983.88|3983.38|3983.94|3983.44|3981.64|3981.14|324
1762377300000|2025-11-05 21:15:00|3983.87|3983.37|3984.17|3983.67|3984.65|3984.15|3982.79|3982.29|315
1762377600000|2025-11-05 21:20:00|3984.13|3983.63|3983.7|3983.2|3984.13|3983.63|3982.45|3981.99|203
1762377900000|2025-11-05 21:25:00|3983.71|3983.21|3982.53|3982.03|3984.01|3983.66|3981.93|3981.53|196
1762378200000|2025-11-05 21:30:00|3982.5|3982|3982.4|3981.9|3983.19|3982.69|3982.07|3981.57|168
1762378500000|2025-11-05 21:35:00|3982.34|3981.84|3983.14|3982.64|3983.82|3983.32|3982.31|3981.81|148
1762378800000|2025-11-05 21:40:00|3982.96|3982.46|3982.65|3982.15|3983.22|3982.73|3982.25|3981.75|164
1762379100000|2025-11-05 21:45:00|3982.73|3982.23|3982.73|3982.23|3983.61|3983.11|3982.22|3981.74|151
1762379400000|2025-11-05 21:50:00|3982.59|3982.09|3979.89|3979.39|3982.59|3982.09|3979.48|3978.98|275
1762379700000|2025-11-05 21:55:00|3979.84|3979.34|3980.34|3979.84|3980.72|3980.37|3978.11|3977.61|331
1762383600000|2025-11-05 23:00:00|3977.51|3977.01|3968.85|3968.35|3985.74|3980.74|3968.83|3968.33|856
1762383900000|2025-11-05 23:05:00|3968.83|3968.33|3969.15|3968.65|3973.4|3972.9|3968.55|3967.43|738
1762384200000|2025-11-05 23:10:00|3969.21|3968.71|3970.5|3970|3971.2|3970.7|3967.03|3966.53|552
1762384500000|2025-11-05 23:15:00|3970.55|3970.05|3970.62|3970.12|3972.41|3971.91|3969.82|3969.32|448
1762384800000|2025-11-05 23:20:00|3970.64|3970.14|3970.51|3970.01|3971.91|3971.41|3969.67|3969.17|300
1762385100000|2025-11-05 23:25:00|3970.49|3969.99|3970.52|3970.02|3971.45|3970.95|3969.09|3968.59|347
1762385400000|2025-11-05 23:30:00|3970.46|3969.96|3973.7|3973.2|3973.97|3973.47|3970.46|3969.96|416
1762385700000|2025-11-05 23:35:00|3973.72|3973.22|3975.52|3975.02|3975.55|3975.05|3972.22|3971.72|489
1762386000000|2025-11-05 23:40:00|3975.56|3975.06|3973.97|3973.47|3975.66|3975.16|3972.95|3972.45|319
1762386300000|2025-11-05 23:45:00|3973.94|3973.44|3976.68|3976.18|3977.34|3976.85|3973.76|3973.26|417
1762386600000|2025-11-05 23:50:00|3976.93|3976.43|3974.48|3973.98|3977.89|3977.39|3973.56|3973.06|425
1762386900000|2025-11-05 23:55:00|3974.38|3973.88|3974.21|3973.71|3975.1|3974.6|3973.41|3972.91|223
1762387200000|2025-11-06 00:00:00|3974.2|3973.7|3971.68|3971.18|3974.22|3973.72|3970.63|3970.13|438
1762387500000|2025-11-06 00:05:00|3971.65|3971.15|3972.94|3972.44|3972.99|3972.49|3970.83|3970.33|222
1762387800000|2025-11-06 00:10:00|3972.97|3972.47|3974.73|3974.43|3975.85|3975.35|3972.97|3972.47|309
1762388100000|2025-11-06 00:15:00|3974.74|3974.44|3972.41|3972.11|3975.25|3974.75|3971.63|3971.13|258
1762388400000|2025-11-06 00:20:00|3972.55|3972.05|3973.81|3973.31|3974.22|3973.72|3971.33|3970.9|313
1762388700000|2025-11-06 00:25:00|3973.85|3973.35|3973.98|3973.48|3975.29|3974.79|3973.26|3972.76|343
1762389000000|2025-11-06 00:30:00|3974.04|3973.54|3972.24|3971.74|3975.2|3974.7|3971.75|3971.25|409
1762389300000|2025-11-06 00:35:00|3972.23|3971.73|3972.75|3972.25|3973.53|3973.18|3971.34|3970.88|504
1762389600000|2025-11-06 00:40:00|3972.8|3972.3|3972.67|3972.17|3972.83|3972.33|3969.75|3969.25|776
1762389900000|2025-11-06 00:45:00|3972.72|3972.22|3972.55|3972.05|3974.18|3973.7|3971.56|3971.06|542
1762390200000|2025-11-06 00:50:00|3972.45|3971.95|3972.84|3972.34|3973.72|3973.22|3970.97|3970.47|496
1762390500000|2025-11-06 00:55:00|3972.88|3972.38|3976.29|3975.79|3976.29|3975.79|3972.88|3972.38|662
1762390800000|2025-11-06 01:00:00|3976.31|3975.81|3973.32|3972.82|3977.54|3977.04|3973.07|3972.57|1192
1762391100000|2025-11-06 01:05:00|3973.3|3972.8|3967.2|3966.7|3973.68|3973.18|3964.97|3964.47|1311
1762391400000|2025-11-06 01:10:00|3967.17|3966.67|3970.35|3969.85|3971.09|3970.59|3964.79|3964.38|1012
1762391700000|2025-11-06 01:15:00|3970.39|3969.89|3970.75|3970.25|3970.75|3970.25|3968.51|3968.01|650
1762392000000|2025-11-06 01:20:00|3970.71|3970.21|3973.6|3973.1|3976.03|3975.53|3970.24|3969.74|848
1762392300000|2025-11-06 01:25:00|3973.57|3973.07|3969.62|3969.12|3975.52|3975.02|3969.2|3968.75|860
1762392600000|2025-11-06 01:30:00|3969.57|3969.07|3972.96|3972.46|3973.06|3972.56|3968.01|3967.51|900
1762392900000|2025-11-06 01:35:00|3972.98|3972.48|3972.52|3972.02|3974.18|3973.68|3971.53|3971.03|544
1762393200000|2025-11-06 01:40:00|3972.56|3972.06|3971.07|3970.57|3973.28|3972.98|3970.88|3970.57|458
1762393500000|2025-11-06 01:45:00|3971.15|3970.65|3972.57|3972.07|3973.46|3973.04|3971.15|3970.65|458
1762393800000|2025-11-06 01:50:00|3972.44|3971.94|3975.71|3975.21|3976.96|3976.46|3972.27|3971.77|593
1762394100000|2025-11-06 01:55:00|3975.68|3975.18|3976.78|3976.28|3976.95|3976.45|3974.86|3974.36|633
1762394400000|2025-11-06 02:00:00|3976.84|3976.34|3977.45|3976.95|3980.18|3979.75|3974.21|3973.71|967
1762394700000|2025-11-06 02:05:00|3977.43|3976.93|3978.73|3978.43|3979.1|3978.6|3974.77|3974.47|751
1762395000000|2025-11-06 02:10:00|3978.67|3978.17|3977.88|3977.38|3979.12|3978.78|3977.03|3976.73|621
1762395300000|2025-11-06 02:15:00|3977.93|3977.43|3978.12|3977.62|3979.21|3978.88|3977.76|3977.26|443
1762395600000|2025-11-06 02:20:00|3978.14|3977.64|3977.78|3977.28|3978.78|3978.28|3977.09|3976.59|309
1762395900000|2025-11-06 02:25:00|3977.9|3977.4|3978.16|3977.66|3979.34|3978.84|3976.66|3976.16|429
1762396200000|2025-11-06 02:30:00|3978.24|3977.74|3983.86|3983.36|3985.07|3984.57|3978.24|3977.74|1065
1762396500000|2025-11-06 02:35:00|3983.65|3983.15|3983.62|3983.12|3984.85|3984.35|3982.16|3981.66|889
1762396800000|2025-11-06 02:40:00|3983.66|3983.16|3980.74|3980.24|3985.38|3985.03|3980.09|3979.59|797
1762397100000|2025-11-06 02:45:00|3980.88|3980.38|3982.49|3981.99|3982.94|3982.62|3980.07|3979.57|719
1762397400000|2025-11-06 02:50:00|3982.44|3981.94|3983.24|3982.74|3984.1|3983.8|3981.86|3981.36|564
1762397700000|2025-11-06 02:55:00|3983.26|3982.76|3983.5|3983|3984.43|3983.93|3982.27|3981.77|484
1762398000000|2025-11-06 03:00:00|3983.58|3983.08|3981.19|3980.69|3984.06|3983.56|3980.88|3980.38|587
1762398300000|2025-11-06 03:05:00|3981.37|3980.87|3981.28|3980.98|3982.52|3982.02|3979.59|3979.09|627
1762398600000|2025-11-06 03:10:00|3981.43|3980.93|3985.17|3984.67|3985.46|3985.09|3981.21|3980.71|698
1762398900000|2025-11-06 03:15:00|3985.09|3984.59|3984.08|3983.58|3985.66|3985.16|3982.73|3982.23|569
1762399200000|2025-11-06 03:20:00|3984.33|3983.83|3986.83|3986.33|3987.19|3986.69|3983.33|3982.83|694
1762399500000|2025-11-06 03:25:00|3986.85|3986.35|3986.67|3986.17|3987.59|3987.09|3984.43|3983.93|678
1762399800000|2025-11-06 03:30:00|3986.69|3986.19|3988.52|3988.02|3989.11|3988.61|3986.4|3986.02|534
1762400100000|2025-11-06 03:35:00|3988.65|3988.15|3990.4|3989.9|3990.92|3990.42|3987.62|3987.12|630
1762400400000|2025-11-06 03:40:00|3990.6|3990.1|3988.13|3987.63|3990.6|3990.1|3987.45|3987.15|440
1762400700000|2025-11-06 03:45:00|3988.2|3987.7|3987.43|3986.93|3988.22|3987.72|3986.04|3985.54|360
1762401000000|2025-11-06 03:50:00|3987.4|3986.9|3986.56|3986.06|3987.4|3986.9|3985.74|3985.4|382
1762401300000|2025-11-06 03:55:00|3986.57|3986.07|3987.82|3987.32|3988.16|3987.66|3986.43|3985.93|335
1762401600000|2025-11-06 04:00:00|3987.59|3987.09|3985.92|3985.42|3988.44|3987.94|3985.74|3985.24|413
1762401900000|2025-11-06 04:05:00|3985.9|3985.4|3985.68|3985.38|3986.92|3986.54|3985.66|3985.16|261
1762402200000|2025-11-06 04:10:00|3985.72|3985.42|3985.9|3985.4|3986.69|3986.19|3984.8|3984.3|545
1762402500000|2025-11-06 04:15:00|3985.93|3985.43|3985.53|3985.03|3987.64|3987.14|3985.43|3984.93|307
1762402800000|2025-11-06 04:20:00|3985.58|3985.08|3986.32|3985.82|3987.49|3986.99|3985.46|3984.96|217
1762403100000|2025-11-06 04:25:00|3986.31|3985.81|3987.28|3986.78|3988|3987.5|3986.24|3985.74|247
1762403400000|2025-11-06 04:30:00|3987.13|3986.63|3986.58|3986.08|3987.76|3987.26|3986.21|3985.71|240
1762403700000|2025-11-06 04:35:00|3986.57|3986.07|3986.98|3986.48|3988.67|3988.17|3986.42|3985.92|314
1762404000000|2025-11-06 04:40:00|3987.06|3986.56|3987.44|3986.94|3989.73|3989.23|3986.64|3986.14|387
1762404300000|2025-11-06 04:45:00|3987.26|3986.96|3987.31|3986.81|3987.54|3987.04|3985.45|3985.15|425
1762404600000|2025-11-06 04:50:00|3987.35|3986.85|3987.05|3986.55|3988.36|3987.86|3986.13|3985.63|367
1762404900000|2025-11-06 04:55:00|3987.09|3986.59|3988.84|3988.34|3989.88|3989.58|3986.89|3986.39|330
1762405200000|2025-11-06 05:00:00|3988.67|3988.17|3990.41|3989.91|3990.58|3990.08|3988.21|3987.71|470
1762405500000|2025-11-06 05:05:00|3990.39|3989.89|3987.62|3987.12|3990.69|3990.19|3986.36|3985.98|569
1762405800000|2025-11-06 05:10:00|3987.59|3987.09|3988.55|3988.05|3988.62|3988.12|3987.02|3986.52|361
1762406100000|2025-11-06 05:15:00|3988.5|3988.2|3988.78|3988.28|3989.06|3988.56|3988.24|3987.74|218
1762406400000|2025-11-06 05:20:00|3988.77|3988.27|3990.17|3989.67|3990.91|3990.41|3988.59|3988.09|332
1762406700000|2025-11-06 05:25:00|3990.15|3989.65|3990.72|3990.22|3991.12|3990.82|3988.99|3988.49|531
1762407000000|2025-11-06 05:30:00|3990.76|3990.26|3988.23|3987.73|3991.01|3990.51|3987.34|3986.84|795
1762407300000|2025-11-06 05:35:00|3988.28|3987.78|3988.39|3987.89|3990.1|3989.6|3986.85|3986.35|764
1762407600000|2025-11-06 05:40:00|3988.37|3987.87|3988.13|3987.63|3988.76|3988.26|3986.3|3985.85|622
1762407900000|2025-11-06 05:45:00|3988.1|3987.6|3989.44|3988.94|3990.76|3990.26|3987.51|3987.01|609
1762408200000|2025-11-06 05:50:00|3989.43|3988.93|3988.96|3988.46|3990.09|3989.59|3987.86|3987.46|462
1762408500000|2025-11-06 05:55:00|3988.98|3988.48|3988.25|3987.75|3989.25|3988.75|3986.96|3986.46|592
1762408800000|2025-11-06 06:00:00|3988.19|3987.69|3988.81|3988.31|3989.92|3989.42|3985.19|3984.69|1009
1762409100000|2025-11-06 06:05:00|3988.83|3988.33|3988.08|3987.58|3989.54|3989.04|3985.53|3985.03|689
1762409400000|2025-11-06 06:10:00|3988.02|3987.52|3987.31|3986.81|3989.99|3989.49|3987.22|3986.72|564
1762409700000|2025-11-06 06:15:00|3987.35|3986.85|3987.49|3986.99|3988.21|3987.71|3986.18|3985.68|579
1762410000000|2025-11-06 06:20:00|3987.39|3986.89|3987.62|3987.12|3987.72|3987.22|3985.75|3985.25|531
1762410300000|2025-11-06 06:25:00|3987.61|3987.11|3987.38|3986.88|3989.25|3988.75|3987.06|3986.56|527
1762410600000|2025-11-06 06:30:00|3987.14|3986.64|3986.52|3986.02|3987.36|3986.86|3985.49|3984.99|576
1762410900000|2025-11-06 06:35:00|3986.6|3986.1|3986.55|3986.05|3988.05|3987.55|3986|3985.5|452
1762411200000|2025-11-06 06:40:00|3986.47|3985.97|3984.28|3983.78|3986.93|3986.43|3984.26|3983.76|497
1762411500000|2025-11-06 06:45:00|3984.27|3983.77|3985.99|3985.49|3986.67|3986.17|3982.59|3982.09|789
1762411800000|2025-11-06 06:50:00|3986.01|3985.51|3989.3|3988.8|3989.7|3989.2|3985.98|3985.48|630
1762412100000|2025-11-06 06:55:00|3989.31|3988.81|3991.82|3991.32|3993.25|3992.75|3988.79|3988.29|1105
1762412400000|2025-11-06 07:00:00|3991.84|3991.34|3997.91|3997.41|3998.92|3998.62|3991.7|3991.2|1603
1762412700000|2025-11-06 07:05:00|3997.92|3997.42|3997.53|3997.03|3999.17|3998.67|3996.22|3995.85|920
1762413000000|2025-11-06 07:10:00|3997.71|3997.21|3998.89|3998.39|3998.89|3998.39|3996.35|3995.87|698
1762413300000|2025-11-06 07:15:00|3998.85|3998.35|4000.89|4000.59|4001.59|4001.11|3998.04|3997.54|1179
1762413600000|2025-11-06 07:20:00|4000.86|4000.56|4006.26|4005.76|4009.76|4009.26|4000.86|4000.56|1949
1762413900000|2025-11-06 07:25:00|4006.22|4005.72|4004.36|4003.86|4008.11|4007.61|4003.89|4003.59|920
1762414200000|2025-11-06 07:30:00|4004.3|4003.8|4005.77|4005.27|4006.36|4005.86|4003.93|4003.43|822
1762414500000|2025-11-06 07:35:00|4005.78|4005.28|4008.96|4008.46|4009.63|4009.13|4005.72|4005.22|910
1762414800000|2025-11-06 07:40:00|4008.94|4008.44|4005.79|4005.29|4009.45|4008.95|4004.67|4004.17|972
1762415100000|2025-11-06 07:45:00|4005.8|4005.3|4007.65|4007.15|4009.5|4009|4004.63|4004.13|859
1762415400000|2025-11-06 07:50:00|4007.63|4007.13|4006.19|4005.69|4008.38|4007.88|4005.56|4005.06|637
1762415700000|2025-11-06 07:55:00|4006.18|4005.68|4006.04|4005.54|4006.59|4006.09|4004.64|4004.14|644
1762416000000|2025-11-06 08:00:00|4005.96|4005.46|4007.19|4006.69|4008.88|4008.38|4004.95|4004.45|1005
1762416300000|2025-11-06 08:05:00|4007.23|4006.73|4006.93|4006.43|4008.67|4008.21|4005.57|4005.07|1055
1762416600000|2025-11-06 08:10:00|4007.01|4006.51|4009.31|4008.81|4009.82|4009.32|4006.19|4005.69|1064
1762416900000|2025-11-06 08:15:00|4009.32|4008.82|4010.97|4010.47|4013.95|4013.45|4009.01|4008.51|1463
1762417200000|2025-11-06 08:20:00|4010.94|4010.44|4013.39|4012.89|4013.84|4013.34|4010.81|4010.31|983
1762417500000|2025-11-06 08:25:00|4013.43|4012.93|4016.16|4015.66|4016.69|4016.19|4012.37|4011.87|1288
1762417800000|2025-11-06 08:30:00|4016.17|4015.67|4014.03|4013.53|4016.9|4016.4|4013.87|4013.46|1103
1762418100000|2025-11-06 08:35:00|4013.99|4013.49|4013.8|4013.3|4015.7|4015.2|4012.99|4012.49|966
1762418400000|2025-11-06 08:40:00|4013.81|4013.31|4010.31|4009.81|4014.23|4013.93|4010.24|4009.74|956
1762418700000|2025-11-06 08:45:00|4010.34|4009.84|4011.52|4011.02|4012.94|4012.44|4010.24|4009.74|991
1762419000000|2025-11-06 08:50:00|4011.54|4011.04|4012.86|4012.36|4014.54|4014.04|4011.03|4010.53|932
1762419300000|2025-11-06 08:55:00|4012.75|4012.25|4015.12|4014.62|4016.27|4015.77|4012.49|4011.99|934
1762419600000|2025-11-06 09:00:00|4015.18|4014.68|4014.06|4013.56|4015.5|4015|4012.81|4012.31|814
1762419900000|2025-11-06 09:05:00|4014.01|4013.51|4012.9|4012.4|4014.81|4014.31|4012.59|4012.09|761
1762420200000|2025-11-06 09:10:00|4012.89|4012.39|4012.27|4011.77|4013.57|4013.07|4011.41|4010.91|1012
1762420500000|2025-11-06 09:15:00|4012.26|4011.76|4011.93|4011.43|4013.7|4013.2|4011.55|4011.05|716
1762420800000|2025-11-06 09:20:00|4011.87|4011.37|4013.78|4013.28|4015.34|4014.84|4011.52|4011.02|921
1762421100000|2025-11-06 09:25:00|4013.73|4013.23|4013.17|4012.67|4014.74|4014.24|4011.95|4011.47|690
1762421400000|2025-11-06 09:30:00|4013.2|4012.7|4013.51|4013.01|4013.8|4013.3|4012.3|4011.8|633
1762421700000|2025-11-06 09:35:00|4013.49|4012.99|4012.3|4011.8|4013.72|4013.31|4012.3|4011.8|565
1762422000000|2025-11-06 09:40:00|4012.29|4011.79|4012.73|4012.23|4013.32|4012.83|4010.9|4010.41|561
1762422300000|2025-11-06 09:45:00|4012.74|4012.24|4011.91|4011.41|4012.93|4012.43|4010.52|4010.22|763
1762422600000|2025-11-06 09:50:00|4011.92|4011.42|4011.01|4010.51|4012.67|4012.17|4010.59|4010.09|837
1762422900000|2025-11-06 09:55:00|4011|4010.5|4011.08|4010.58|4011.8|4011.43|4009.37|4008.87|725
1762423200000|2025-11-06 10:00:00|4011.24|4010.74|4008.58|4008.08|4011.49|4010.99|4007.37|4006.87|908
1762423500000|2025-11-06 10:05:00|4008.62|4008.12|4007.12|4006.62|4009.57|4009.07|4006.58|4006.13|828
1762423800000|2025-11-06 10:10:00|4007.02|4006.52|4008.86|4008.36|4009.22|4008.72|4006.26|4005.81|829
1762424100000|2025-11-06 10:15:00|4008.82|4008.32|4008.25|4007.75|4009.67|4009.17|4007.58|4007.08|694
1762424400000|2025-11-06 10:20:00|4008.24|4007.74|4006.36|4005.86|4008.47|4007.97|4006.19|4005.69|714
1762424700000|2025-11-06 10:25:00|4006.41|4005.91|4006.49|4005.99|4006.94|4006.44|4005.55|4005.18|812
1762425000000|2025-11-06 10:30:00|4006.42|4005.92|4005.79|4005.29|4006.67|4006.17|4004.59|4004.23|845
1762425300000|2025-11-06 10:35:00|4005.75|4005.25|4006.03|4005.53|4007.18|4006.68|4004.85|4004.38|976
1762425600000|2025-11-06 10:40:00|4006.04|4005.54|4008.43|4007.93|4009.15|4008.65|4005.77|4005.38|843
1762425900000|2025-11-06 10:45:00|4008.35|4007.85|4006.73|4006.23|4008.42|4007.92|4005.59|4005.09|706
1762426200000|2025-11-06 10:50:00|4006.76|4006.26|4008.47|4008.17|4008.86|4008.45|4006.5|4006|559
1762426500000|2025-11-06 10:55:00|4008.62|4008.12|4008.97|4008.47|4010.01|4009.51|4008.24|4007.74|663
1762426800000|2025-11-06 11:00:00|4008.85|4008.35|4009.84|4009.34|4011.09|4010.59|4008.44|4007.94|757
1762427100000|2025-11-06 11:05:00|4009.85|4009.35|4008.74|4008.24|4010.22|4009.72|4007.97|4007.47|649
1762427400000|2025-11-06 11:10:00|4008.83|4008.33|4010.12|4009.82|4010.24|4009.87|4008.81|4008.31|622
1762427700000|2025-11-06 11:15:00|4010.22|4009.92|4009.43|4008.93|4010.71|4010.21|4009.17|4008.67|687
1762428000000|2025-11-06 11:20:00|4009.42|4008.92|4007.88|4007.38|4009.83|4009.33|4007.67|4007.17|641
1762428300000|2025-11-06 11:25:00|4007.87|4007.37|4009.69|4009.19|4011.6|4011.1|4007.48|4006.98|846
1762428600000|2025-11-06 11:30:00|4009.67|4009.17|4012.34|4011.84|4013.38|4012.96|4009.61|4009.11|916
1762428900000|2025-11-06 11:35:00|4012.33|4011.83|4016.48|4015.98|4017.01|4016.54|4012.16|4011.66|1294
1762429200000|2025-11-06 11:40:00|4016.54|4016.04|4016.41|4015.91|4017.38|4016.88|4014.77|4014.4|1110
1762429500000|2025-11-06 11:45:00|4016.4|4015.9|4015.82|4015.32|4016.89|4016.39|4014.34|4013.86|931
1762429800000|2025-11-06 11:50:00|4015.96|4015.46|4017.89|4017.39|4019.72|4019.36|4015.65|4015.15|1246
1762430100000|2025-11-06 11:55:00|4017.9|4017.4|4018.39|4017.89|4019.28|4018.78|4017.59|4017.09|820
1762430400000|2025-11-06 12:00:00|4018.38|4017.88|4015.05|4014.55|4020.13|4019.63|4013.09|4012.79|1540
1762430700000|2025-11-06 12:05:00|4015|4014.5|4013.73|4013.23|4017.5|4017|4013.71|4013.21|1115
1762431000000|2025-11-06 12:10:00|4013.75|4013.25|4013.02|4012.72|4014.31|4013.81|4012.55|4012.05|1166
1762431300000|2025-11-06 12:15:00|4012.92|4012.62|4014.43|4013.93|4015.12|4014.62|4012.72|4012.22|762
1762431600000|2025-11-06 12:20:00|4014.42|4013.92|4013.31|4012.81|4014.43|4014.05|4011.25|4010.75|758
1762431900000|2025-11-06 12:25:00|4013.16|4012.86|4012.21|4011.71|4014.28|4013.9|4011.33|4010.83|707
1762432200000|2025-11-06 12:30:00|4012.25|4011.75|4011.71|4011.21|4013.51|4013.01|4011.31|4010.81|601
1762432500000|2025-11-06 12:35:00|4011.72|4011.22|4009.08|4008.58|4011.89|4011.39|4006.98|4006.48|1125
1762432800000|2025-11-06 12:40:00|4009.04|4008.54|4009.58|4009.08|4010.24|4009.74|4008.31|4007.81|659
1762433100000|2025-11-06 12:45:00|4009.59|4009.09|4008.29|4007.79|4010.49|4009.99|4008.06|4007.56|676
1762433400000|2025-11-06 12:50:00|4008.26|4007.76|4006.22|4005.72|4010.85|4010.35|4003.09|4002.59|1254
1762433700000|2025-11-06 12:55:00|4006.21|4005.71|4005.83|4005.33|4007.71|4007.21|4005.62|4005.18|1003
1762434000000|2025-11-06 13:00:00|4005.81|4005.31|4007.26|4006.76|4008.59|4008.09|4003.85|4003.35|1338
1762434300000|2025-11-06 13:05:00|4007.31|4006.81|4010.96|4010.46|4013.52|4013.02|4006.49|4006.1|1629
1762434600000|2025-11-06 13:10:00|4010.91|4010.41|4012.3|4011.8|4012.78|4012.28|4009.16|4008.66|1001
1762434900000|2025-11-06 13:15:00|4012.28|4011.78|4013.26|4012.76|4013.82|4013.32|4010.64|4010.14|1020
1762435200000|2025-11-06 13:20:00|4013.53|4013.03|4013.45|4012.95|4015.8|4015.31|4012.82|4012.32|1161
1762435500000|2025-11-06 13:25:00|4013.46|4012.96|4013.55|4013.05|4016.45|4015.95|4012.86|4012.36|968
1762435800000|2025-11-06 13:30:00|4013.57|4013.07|4013.45|4012.95|4014.81|4014.31|4010.75|4010.25|1004
1762436100000|2025-11-06 13:35:00|4013.51|4013.01|4014.53|4014.03|4016.53|4016.03|4013.25|4012.75|1155
1762436400000|2025-11-06 13:40:00|4014.54|4014.04|4014.16|4013.66|4015.55|4015.05|4012.29|4011.79|983
1762436700000|2025-11-06 13:45:00|4013.87|4013.37|4015.66|4015.16|4016.41|4015.91|4013.29|4012.79|801
1762437000000|2025-11-06 13:50:00|4015.68|4015.18|4013.89|4013.39|4015.8|4015.3|4013.2|4012.7|738
1762437300000|2025-11-06 13:55:00|4013.94|4013.44|4012.18|4011.68|4014.55|4014.05|4012.17|4011.67|841
1762437600000|2025-11-06 14:00:00|4012.26|4011.76|4008.46|4007.96|4014.18|4013.68|4007.61|4007.11|1329
1762437900000|2025-11-06 14:05:00|4008.31|4007.81|4009.27|4008.77|4010.94|4010.44|4006.9|4006.52|1262
1762438200000|2025-11-06 14:10:00|4009.32|4008.82|4008.89|4008.39|4010.08|4009.58|4005.34|4005.04|1358
1762438500000|2025-11-06 14:15:00|4008.9|4008.4|4002.69|4002.19|4008.9|4008.4|4001.4|4001.1|1471
1762438800000|2025-11-06 14:20:00|4002.64|4002.14|3995.61|3995.11|4002.64|4002.14|3993.89|3993.39|2075
1762439100000|2025-11-06 14:25:00|3995.56|3995.06|3992.38|3991.88|3998.49|3997.99|3989.06|3988.56|1671
1762439400000|2025-11-06 14:30:00|3992.32|3991.82|3999.95|3999.45|4000.71|4000.21|3991.11|3990.68|2295
1762439700000|2025-11-06 14:35:00|4000.11|3999.61|3999.46|3998.96|4003.56|4003.06|3998.51|3998.07|2106
1762440000000|2025-11-06 14:40:00|3999|3998.7|3998.36|3997.86|4000.55|4000.05|3994.63|3994.33|2102
1762440300000|2025-11-06 14:45:00|3998.52|3998.02|3999.3|3998.8|4001.58|4001.08|3997.6|3997.1|1518
1762440600000|2025-11-06 14:50:00|3999.33|3998.83|3996.51|3996.01|3999.71|3999.21|3994.8|3994.5|1834
1762440900000|2025-11-06 14:55:00|3996.35|3995.85|3993.41|3992.91|3997.32|3996.88|3993.13|3992.83|1758
1762441200000|2025-11-06 15:00:00|3993.08|3992.58|3979.62|3979.32|3994.21|3993.71|3978.49|3978|2905
1762441500000|2025-11-06 15:05:00|3979.63|3979.33|3982.79|3982.29|3985.69|3985.19|3979.1|3978.8|2258
1762441800000|2025-11-06 15:10:00|3982.18|3981.88|3982.86|3982.56|3988|3987.5|3980.5|3980.2|2274
1762442100000|2025-11-06 15:15:00|3982.93|3982.63|3988.75|3988.25|3989.9|3989.41|3982.04|3981.54|2201
1762442400000|2025-11-06 15:20:00|3988.71|3988.21|3989.87|3989.37|3991.41|3990.91|3987.68|3987.18|1968
1762442700000|2025-11-06 15:25:00|3990.02|3989.52|3987.16|3986.66|3990.3|3989.8|3986.46|3986.02|1584
1762443000000|2025-11-06 15:30:00|3987.01|3986.51|3982.22|3981.92|3987.51|3987.02|3979.9|3979.4|1856
1762443300000|2025-11-06 15:35:00|3982.21|3981.91|3979.98|3979.48|3985.22|3984.86|3975.35|3974.85|2156
1762443600000|2025-11-06 15:40:00|3979.99|3979.49|3978.5|3978|3984.64|3984.14|3977.84|3977.46|1933
1762443900000|2025-11-06 15:45:00|3978.52|3978.02|3980.68|3980.18|3982.72|3982.3|3977|3976.5|1811
1762444200000|2025-11-06 15:50:00|3980.67|3980.17|3981.78|3981.28|3982.15|3981.79|3979.22|3978.76|1619
1762444500000|2025-11-06 15:55:00|3981.74|3981.24|3980.53|3980.03|3984.69|3984.19|3979.96|3979.46|1857
1762444800000|2025-11-06 16:00:00|3980.54|3980.04|3984.49|3983.99|3986.62|3986.21|3980.12|3979.62|1727
1762445100000|2025-11-06 16:05:00|3984.46|3983.96|3985.69|3985.19|3986.7|3986.2|3983.03|3982.53|1440
1762445400000|2025-11-06 16:10:00|3985.68|3985.18|3982.45|3981.95|3986.31|3985.81|3980.49|3979.99|1456
1762445700000|2025-11-06 16:15:00|3982.34|3981.84|3979.01|3978.51|3983.9|3983.4|3977.03|3976.53|1660
1762446000000|2025-11-06 16:20:00|3978.95|3978.45|3979.99|3979.69|3980.14|3979.84|3977.02|3976.56|1357
1762446300000|2025-11-06 16:25:00|3979.94|3979.64|3984.23|3983.73|3984.47|3984.04|3979.09|3978.77|1336
1762446600000|2025-11-06 16:30:00|3984.17|3983.67|3978.51|3978.01|3984.64|3984.14|3977.63|3977.13|1380
1762446900000|2025-11-06 16:35:00|3978.5|3978|3980.41|3980.11|3982.14|3981.64|3976.64|3976.14|1388
1762447200000|2025-11-06 16:40:00|3980.38|3980.08|3979.48|3979.18|3981.08|3980.74|3976.93|3976.43|1096
1762447500000|2025-11-06 16:45:00|3979.43|3979.13|3979.6|3979.1|3982.79|3982.49|3978.26|3977.96|1259
1762447800000|2025-11-06 16:50:00|3979.59|3979.09|3982.15|3981.85|3985.07|3984.63|3979.39|3978.89|1364
1762448100000|2025-11-06 16:55:00|3982.14|3981.84|3981.38|3980.88|3982.27|3981.84|3979.37|3978.94|1116
1762448400000|2025-11-06 17:00:00|3981.34|3980.84|3984.59|3984.09|3985.18|3984.68|3981.16|3980.66|1311
1762448700000|2025-11-06 17:05:00|3984.57|3984.07|3984|3983.7|3985.85|3985.35|3981.79|3981.29|1205
1762449000000|2025-11-06 17:10:00|3983.99|3983.69|3978.97|3978.67|3985.5|3985|3978.49|3977.99|1263
1762449300000|2025-11-06 17:15:00|3978.84|3978.54|3978.23|3977.73|3979.43|3979.1|3973.44|3973.14|1671
1762449600000|2025-11-06 17:20:00|3978.22|3977.72|3968.07|3967.57|3978.22|3977.72|3967.29|3966.79|2032
1762449900000|2025-11-06 17:25:00|3968.04|3967.54|3970.12|3969.62|3970.81|3970.34|3965.83|3965.53|1689
1762450200000|2025-11-06 17:30:00|3970.13|3969.63|3972.56|3972.06|3974.07|3973.57|3967.91|3967.41|1445
1762450500000|2025-11-06 17:35:00|3972.29|3971.79|3975.68|3975.18|3975.83|3975.33|3972.28|3971.78|1140
1762450800000|2025-11-06 17:40:00|3975.63|3975.13|3981.88|3981.38|3982.82|3982.32|3975.15|3974.65|1457
1762451100000|2025-11-06 17:45:00|3981.92|3981.42|3984.66|3984.16|3985.69|3985.19|3981.29|3980.79|1319
1762451400000|2025-11-06 17:50:00|3984.72|3984.22|3986.3|3985.8|3988.8|3988.3|3984.64|3984.14|1248
1762451700000|2025-11-06 17:55:00|3986.22|3985.72|3986.41|3985.91|3987.88|3987.38|3984.82|3984.44|991
1762452000000|2025-11-06 18:00:00|3986.39|3985.89|3983.18|3982.68|3987.18|3986.68|3982.41|3981.91|1064
1762452300000|2025-11-06 18:05:00|3983.13|3982.63|3982.81|3982.31|3984.14|3983.64|3980.47|3980.01|1087
1762452600000|2025-11-06 18:10:00|3982.75|3982.25|3984.61|3984.11|3984.66|3984.16|3981.82|3981.32|846
1762452900000|2025-11-06 18:15:00|3984.58|3984.08|3985.36|3984.86|3986.09|3985.59|3983.84|3983.53|882
1762453200000|2025-11-06 18:20:00|3985.38|3984.88|3988.32|3987.82|3989.13|3988.63|3984.79|3984.29|742
1762453500000|2025-11-06 18:25:00|3988.33|3987.83|3983.54|3983.04|3989.62|3989.26|3982.52|3982.02|1094
1762453800000|2025-11-06 18:30:00|3983.42|3982.92|3987.67|3987.17|3989.78|3989.48|3983.42|3982.92|837
1762454100000|2025-11-06 18:35:00|3987.65|3987.15|3989.69|3989.19|3989.78|3989.39|3986.32|3985.95|645
1762454400000|2025-11-06 18:40:00|3989.74|3989.24|3989.87|3989.37|3991.42|3990.99|3988.59|3988.09|683
1762454700000|2025-11-06 18:45:00|3989.93|3989.43|3989.03|3988.53|3990.15|3989.65|3987.03|3986.53|774
1762455000000|2025-11-06 18:50:00|3989.13|3988.63|3988.91|3988.41|3991.02|3990.52|3987.6|3987.1|797
1762455300000|2025-11-06 18:55:00|3988.89|3988.39|3988.09|3987.59|3988.89|3988.39|3986.85|3986.35|800
1762455600000|2025-11-06 19:00:00|3988.14|3987.64|3988.61|3988.11|3989.95|3989.45|3987.01|3986.51|703
1762455900000|2025-11-06 19:05:00|3988.56|3988.06|3990.67|3990.17|3991.83|3991.33|3988.05|3987.55|715
1762456200000|2025-11-06 19:10:00|3990.71|3990.21|3995.58|3995.08|3995.92|3995.42|3990.71|3990.21|779
1762456500000|2025-11-06 19:15:00|3995.54|3995.04|3994.05|3993.55|3995.8|3995.3|3993.21|3992.71|751
1762456800000|2025-11-06 19:20:00|3994.03|3993.53|3993.75|3993.25|3994.58|3994.08|3993.15|3992.65|543
1762457100000|2025-11-06 19:25:00|3993.8|3993.3|3992.87|3992.37|3994.25|3993.75|3992.49|3991.99|527
1762457400000|2025-11-06 19:30:00|3992.82|3992.32|3991.13|3990.63|3993.22|3992.72|3991.08|3990.58|542
1762457700000|2025-11-06 19:35:00|3991.19|3990.69|3991.85|3991.35|3992|3991.5|3990.67|3990.17|476
1762458000000|2025-11-06 19:40:00|3991.51|3991.21|3989.77|3989.27|3992.02|3991.52|3988.44|3987.94|675
1762458300000|2025-11-06 19:45:00|3989.93|3989.43|3985.81|3985.31|3990.56|3990.18|3985.42|3985.12|673
1762458600000|2025-11-06 19:50:00|3985.83|3985.33|3985.6|3985.1|3987.04|3986.54|3983.36|3982.86|906
1762458900000|2025-11-06 19:55:00|3985.57|3985.07|3985.54|3985.04|3987.7|3987.2|3985.11|3984.61|674
1762459200000|2025-11-06 20:00:00|3985.24|3984.74|3986.1|3985.6|3987.73|3987.23|3984.82|3984.32|587
1762459500000|2025-11-06 20:05:00|3986.12|3985.62|3986.97|3986.47|3987.45|3986.95|3984.77|3984.27|588
1762459800000|2025-11-06 20:10:00|3986.98|3986.48|3984.62|3984.12|3986.98|3986.48|3982.9|3982.52|633
1762460100000|2025-11-06 20:15:00|3984.58|3984.08|3983.96|3983.46|3984.74|3984.24|3982.25|3981.75|681
1762460400000|2025-11-06 20:20:00|3983.95|3983.45|3983.83|3983.33|3985.37|3984.87|3983.17|3982.67|616
1762460700000|2025-11-06 20:25:00|3983.88|3983.38|3983.05|3982.55|3985.32|3984.82|3982.2|3981.7|595
1762461000000|2025-11-06 20:30:00|3982.97|3982.47|3986.52|3986.02|3986.82|3986.32|3982.97|3982.47|645
1762461300000|2025-11-06 20:35:00|3986.47|3985.97|3984.13|3983.63|3987.16|3986.66|3983.72|3983.22|583
1762461600000|2025-11-06 20:40:00|3984.17|3983.67|3984.23|3983.73|3986.43|3985.93|3983.24|3982.74|608
1762461900000|2025-11-06 20:45:00|3984.28|3983.78|3981.78|3981.28|3984.28|3983.78|3981.73|3981.23|974
1762462200000|2025-11-06 20:50:00|3981.89|3981.39|3982.68|3982.18|3983.78|3983.48|3981.73|3981.23|1133
1762462500000|2025-11-06 20:55:00|3982.67|3982.17|3981|3980.7|3982.67|3982.17|3979.55|3979.05|1169
1762462800000|2025-11-06 21:00:00|3981.01|3980.71|3980.86|3980.36|3982.59|3982.09|3980.18|3979.68|920
1762463100000|2025-11-06 21:05:00|3980.88|3980.38|3980.94|3980.44|3981.2|3980.75|3978.1|3977.6|722
1762463400000|2025-11-06 21:10:00|3980.89|3980.39|3981.86|3981.36|3981.95|3981.45|3980.38|3979.88|171
1762463700000|2025-11-06 21:15:00|3981.83|3981.33|3980.34|3979.84|3981.83|3981.33|3980.34|3979.84|187
1762464000000|2025-11-06 21:20:00|3980.26|3979.76|3979.94|3979.44|3980.4|3979.9|3978.67|3978.17|244
1762464300000|2025-11-06 21:25:00|3980.13|3979.63|3980.91|3980.41|3982.2|3981.7|3979.25|3978.82|477
1762464600000|2025-11-06 21:30:00|3980.98|3980.48|3979.55|3979.05|3981.49|3980.99|3978.81|3978.31|311
1762464900000|2025-11-06 21:35:00|3979.48|3978.98|3979.52|3979.02|3980.02|3979.6|3978.84|3978.34|250
1762465200000|2025-11-06 21:40:00|3979.51|3979.01|3978.99|3978.49|3979.78|3979.28|3978.6|3978.1|213
1762465500000|2025-11-06 21:45:00|3979.03|3978.53|3977.96|3977.46|3979.53|3979.03|3977.8|3977.3|182
1762465800000|2025-11-06 21:50:00|3978.01|3977.51|3977.35|3976.85|3978.89|3978.39|3976.85|3976.35|234
1762466100000|2025-11-06 21:55:00|3977.4|3976.9|3977.57|3977.07|3978.49|3977.99|3977.31|3976.81|214
1762470000000|2025-11-06 23:00:00|3976.13|3975.63|3979.47|3978.97|3980.94|3980.44|3975.19|3974.1|348
1762470300000|2025-11-06 23:05:00|3979.42|3978.92|3981.64|3981.14|3981.76|3981.26|3978.25|3977.75|305
1762470600000|2025-11-06 23:10:00|3981.76|3981.26|3981.3|3980.8|3983.58|3983.08|3981.24|3980.74|442
1762470900000|2025-11-06 23:15:00|3981.35|3980.85|3984.61|3984.11|3984.72|3984.22|3980.82|3980.32|279
1762471200000|2025-11-06 23:20:00|3984.66|3984.16|3985.32|3984.82|3985.4|3984.9|3983.99|3983.49|259
1762471500000|2025-11-06 23:25:00|3985.26|3984.76|3984.04|3983.54|3985.63|3985.13|3982.92|3982.42|282
1762471800000|2025-11-06 23:30:00|3984.06|3983.56|3984.25|3983.75|3984.59|3984.09|3982.14|3981.71|296
1762472100000|2025-11-06 23:35:00|3984.26|3983.76|3986.31|3985.81|3987.77|3987.27|3984.19|3983.69|501
1762472400000|2025-11-06 23:40:00|3986.26|3985.76|3986.29|3985.79|3987.89|3987.39|3985.69|3985.19|468
1762472700000|2025-11-06 23:45:00|3986.34|3985.84|3988.39|3987.89|3988.47|3987.97|3986.27|3985.77|304
1762473000000|2025-11-06 23:50:00|3988.36|3987.86|3989.61|3989.11|3990.22|3989.72|3988.31|3987.81|360
1762473300000|2025-11-06 23:55:00|3989.62|3989.12|3989.55|3989.05|3989.83|3989.33|3988.45|3987.95|276
1762473600000|2025-11-07 00:00:00|3989.43|3988.93|3987.52|3987.02|3989.8|3989.3|3986.61|3986.11|480
1762473900000|2025-11-07 00:05:00|3987.62|3987.12|3986.44|3985.94|3990.19|3989.69|3986.25|3985.75|420
1762474200000|2025-11-07 00:10:00|3986.47|3985.97|3987.61|3987.11|3987.93|3987.43|3984.71|3984.21|357
1762474500000|2025-11-07 00:15:00|3987.58|3987.08|3991.25|3990.75|3991.54|3991.04|3986.95|3986.45|442
1762474800000|2025-11-07 00:20:00|3990.95|3990.45|3992.11|3991.61|3993.03|3992.53|3990.68|3990.18|501
1762475100000|2025-11-07 00:25:00|3992.06|3991.56|3992.01|3991.51|3992.08|3991.58|3990.97|3990.47|254
1762475400000|2025-11-07 00:30:00|3992.22|3991.72|3992.9|3992.4|3994.76|3994.46|3991.97|3991.47|510
1762475700000|2025-11-07 00:35:00|3992.92|3992.42|3990.8|3990.3|3993.08|3992.58|3990.4|3990.1|482
1762476000000|2025-11-07 00:40:00|3990.79|3990.29|3991.9|3991.4|3991.95|3991.45|3989.64|3989.14|455
1762476300000|2025-11-07 00:45:00|3991.97|3991.47|3990.52|3990.02|3992.05|3991.55|3989.98|3989.48|332
1762476600000|2025-11-07 00:50:00|3990.7|3990.2|3989.28|3988.78|3991.61|3991.11|3988.66|3988.16|371
1762476900000|2025-11-07 00:55:00|3989.3|3988.8|3989.27|3988.77|3990.19|3989.69|3988.1|3987.6|529
1762477200000|2025-11-07 01:00:00|3989.2|3988.7|3993.76|3993.26|3993.76|3993.27|3987.9|3987.4|1145
1762477500000|2025-11-07 01:05:00|3993.81|3993.31|3996.82|3996.32|3996.91|3996.55|3992.9|3992.57|912
1762477800000|2025-11-07 01:10:00|3996.8|3996.3|3999.54|3999.04|4000.28|3999.78|3996.8|3996.3|1071
1762478100000|2025-11-07 01:15:00|3999.51|3999.01|4000.14|3999.64|4002.03|4001.53|3998.57|3998.07|848
1762478400000|2025-11-07 01:20:00|4000.05|3999.55|3999.52|3999.02|4001.84|4001.34|3999.06|3998.56|842
1762478700000|2025-11-07 01:25:00|3999.47|3998.97|3997.74|3997.24|3999.95|3999.48|3997.12|3996.82|664
1762479000000|2025-11-07 01:30:00|3997.84|3997.34|3996.67|3996.17|3998.93|3998.43|3995.4|3994.9|658
1762479300000|2025-11-07 01:35:00|3996.57|3996.07|3998.25|3997.75|3998.33|3997.83|3995.43|3994.93|668
1762479600000|2025-11-07 01:40:00|3998.01|3997.51|4002.26|4001.96|4003.12|4002.62|3997.93|3997.43|858
1762479900000|2025-11-07 01:45:00|4002.33|4002.03|4000.79|4000.29|4003.03|4002.58|4000.25|3999.75|693
1762480200000|2025-11-07 01:50:00|4000.77|4000.27|4002.91|4002.41|4003.2|4002.7|3999.71|3999.21|543
1762480500000|2025-11-07 01:55:00|4002.97|4002.47|4001.99|4001.49|4003.1|4002.6|4001.8|4001.45|457
1762480800000|2025-11-07 02:00:00|4001.98|4001.48|4001.87|4001.37|4003.56|4003.1|4001.8|4001.3|590
1762481100000|2025-11-07 02:05:00|4001.85|4001.35|4002.22|4001.72|4002.27|4001.77|3998.97|3998.67|582
1762481400000|2025-11-07 02:10:00|4002.21|4001.71|3998.21|3997.71|4002.88|4002.38|3998.21|3997.71|488
1762481700000|2025-11-07 02:15:00|3998.28|3997.78|3996.53|3996.03|3998.53|3998.03|3995.59|3995.09|512
1762482000000|2025-11-07 02:20:00|3996.5|3996|3996.7|3996.2|3998.33|3997.83|3994.14|3993.84|519
1762482300000|2025-11-07 02:25:00|3996.84|3996.34|3995.73|3995.23|3998.44|3997.94|3995.55|3995.1|561
1762482600000|2025-11-07 02:30:00|3995.67|3995.17|3993.87|3993.37|3996.87|3996.57|3991.75|3991.25|941
1762482900000|2025-11-07 02:35:00|3993.84|3993.34|3998.94|3998.44|3999.15|3998.81|3993.46|3992.96|619
1762483200000|2025-11-07 02:40:00|3998.93|3998.43|3993.44|3992.94|3998.93|3998.43|3992.77|3992.47|508
1762483500000|2025-11-07 02:45:00|3993.46|3992.96|3994.8|3994.3|3995.82|3995.32|3993.44|3992.94|618
1762483800000|2025-11-07 02:50:00|3994.72|3994.22|3997.23|3996.93|3997.41|3997.11|3994.31|3993.81|546
1762484100000|2025-11-07 02:55:00|3997.18|3996.88|3995.87|3995.37|3997.31|3997.01|3995.11|3994.61|383
1762484400000|2025-11-07 03:00:00|3995.79|3995.29|3992.31|3991.81|3996.84|3996.34|3991.76|3991.26|528
1762484700000|2025-11-07 03:05:00|3992.29|3991.79|3989.85|3989.35|3993.67|3993.17|3989.65|3989.27|709
1762485000000|2025-11-07 03:10:00|3989.84|3989.34|3991.57|3991.07|3991.62|3991.12|3988.57|3988.07|624
1762485300000|2025-11-07 03:15:00|3991.62|3991.12|3990.33|3989.83|3992.89|3992.39|3990.07|3989.57|510
1762485600000|2025-11-07 03:20:00|3990.46|3989.96|3992.03|3991.53|3992.37|3991.87|3988.99|3988.49|503
1762485900000|2025-11-07 03:25:00|3992.32|3991.82|3992.8|3992.3|3993.91|3993.41|3991.25|3990.75|407
1762486200000|2025-11-07 03:30:00|3992.77|3992.27|3992.53|3992.03|3993.33|3992.83|3991.85|3991.35|406
1762486500000|2025-11-07 03:35:00|3992.48|3991.98|3992.95|3992.45|3994.88|3994.38|3991.25|3990.75|346
1762486800000|2025-11-07 03:40:00|3992.92|3992.42|3995.29|3994.79|3995.66|3995.36|3992.92|3992.42|379
1762487100000|2025-11-07 03:45:00|3995.27|3994.77|3994.86|3994.36|3995.46|3994.96|3993.92|3993.42|306
1762487400000|2025-11-07 03:50:00|3994.97|3994.47|3991.01|3990.51|3995.09|3994.59|3990.62|3990.12|480
1762487700000|2025-11-07 03:55:00|3990.96|3990.46|3990.9|3990.4|3992.18|3991.68|3990|3989.5|408
1762488000000|2025-11-07 04:00:00|3990.91|3990.41|3990.76|3990.26|3991.23|3990.73|3985.76|3985.26|783
1762488300000|2025-11-07 04:05:00|3990.8|3990.3|3992.28|3991.78|3992.77|3992.27|3990.06|3989.56|643
1762488600000|2025-11-07 04:10:00|3992.29|3991.79|3991.26|3990.76|3993.48|3992.98|3991.22|3990.72|401
1762488900000|2025-11-07 04:15:00|3991.25|3990.75|3995.01|3994.51|3995.35|3994.85|3990.85|3990.35|399
1762489200000|2025-11-07 04:20:00|3994.98|3994.48|3996.69|3996.19|3998.31|3997.81|3994.93|3994.43|660
1762489500000|2025-11-07 04:25:00|3996.77|3996.27|3996.93|3996.43|3997.08|3996.58|3994.99|3994.57|497
1762489800000|2025-11-07 04:30:00|3996.99|3996.49|3994.87|3994.37|3997.91|3997.41|3994.03|3993.53|496
1762490100000|2025-11-07 04:35:00|3994.91|3994.41|3996.02|3995.52|3996.15|3995.65|3994.11|3993.61|280
1762490400000|2025-11-07 04:40:00|3995.98|3995.48|3995.7|3995.2|3997.42|3996.92|3995.65|3995.15|348
1762490700000|2025-11-07 04:45:00|3995.79|3995.29|3996.78|3996.28|3997.28|3996.98|3995.32|3994.82|325
1762491000000|2025-11-07 04:50:00|3997.03|3996.53|3998.19|3997.69|3998.63|3998.13|3996.96|3996.46|461
1762491300000|2025-11-07 04:55:00|3998.23|3997.73|3998.8|3998.3|3999.15|3998.65|3997.44|3996.94|256
1762491600000|2025-11-07 05:00:00|3998.76|3998.26|3998.4|3997.9|3999.06|3998.56|3997.32|3996.82|472
1762491900000|2025-11-07 05:05:00|3998.35|3997.85|3998.56|3998.06|3998.92|3998.62|3996.48|3996.13|387
1762492200000|2025-11-07 05:10:00|3998.53|3998.03|3998.26|3997.76|3999.23|3998.73|3998.03|3997.53|344
1762492500000|2025-11-07 05:15:00|3998.06|3997.56|3997.5|3997|3998.17|3997.67|3995.62|3995.12|445
1762492800000|2025-11-07 05:20:00|3997.49|3996.99|3992.89|3992.39|3998.31|3997.81|3992.36|3991.86|509
1762493100000|2025-11-07 05:25:00|3992.84|3992.34|3994.34|3993.84|3995.37|3994.87|3992.2|3991.79|462
1762493400000|2025-11-07 05:30:00|3994.24|3993.74|3995.77|3995.27|3997.62|3997.12|3993.98|3993.68|906
1762493700000|2025-11-07 05:35:00|3995.85|3995.35|3997.81|3997.31|3997.89|3997.39|3995.34|3994.84|537
1762494000000|2025-11-07 05:40:00|3997.84|3997.34|3996.83|3996.33|3998.26|3997.76|3996.03|3995.53|485
1762494300000|2025-11-07 05:45:00|3996.86|3996.36|3994.97|3994.47|3997.58|3997.08|3994.62|3994.12|478
1762494600000|2025-11-07 05:50:00|3995.1|3994.6|3994.2|3993.7|3997.78|3997.28|3993.85|3993.55|542
1762494900000|2025-11-07 05:55:00|3994.11|3993.61|3995.51|3995.01|3997.49|3997.19|3994.11|3993.61|523
1762495200000|2025-11-07 06:00:00|3995.57|3995.07|3993.24|3992.74|3996.05|3995.55|3992.71|3992.21|671
1762495500000|2025-11-07 06:05:00|3993.23|3992.73|3995.36|3994.86|3997.21|3996.71|3992.85|3992.35|537
1762495800000|2025-11-07 06:10:00|3995.38|3994.88|3995.81|3995.31|3997.24|3996.74|3994.47|3993.97|472
1762496100000|2025-11-07 06:15:00|3995.86|3995.36|3997.19|3996.69|3997.98|3997.48|3995.1|3994.6|498
1762496400000|2025-11-07 06:20:00|3997.13|3996.63|3999.35|3998.85|4000.34|3999.84|3996.5|3996|620
1762496700000|2025-11-07 06:25:00|3999.43|3998.93|3998.61|3998.11|3999.58|3999.08|3996.92|3996.52|627
1762497000000|2025-11-07 06:30:00|3998.32|3997.82|4002.58|4002.08|4002.64|4002.14|3996.53|3996.03|788
1762497300000|2025-11-07 06:35:00|4002.62|4002.12|4001.14|4000.64|4003.4|4002.9|4000.87|4000.37|787
1762497600000|2025-11-07 06:40:00|4000.93|4000.43|4001.65|4001.35|4002.71|4002.21|4000.55|4000.05|481
1762497900000|2025-11-07 06:45:00|4001.64|4001.34|4004.23|4003.73|4005.1|4004.6|4001.48|4000.98|619
1762498200000|2025-11-07 06:50:00|4004.25|4003.75|4007.02|4006.52|4008.77|4008.27|4004.07|4003.57|1033
1762498500000|2025-11-07 06:55:00|4006.98|4006.48|4006.94|4006.44|4008.63|4008.13|4006.2|4005.75|649
1762498800000|2025-11-07 07:00:00|4007.02|4006.52|4007.77|4007.27|4009.02|4008.52|4005.63|4005.13|737
1762499100000|2025-11-07 07:05:00|4007.74|4007.24|4008.64|4008.14|4008.9|4008.4|4005.82|4005.32|634
1762499400000|2025-11-07 07:10:00|4008.58|4008.08|4008.26|4007.76|4010.24|4009.74|4006.41|4005.91|722
1762499700000|2025-11-07 07:15:00|4008.25|4007.75|4008.92|4008.42|4009.31|4008.81|4007.77|4007.27|573
1762500000000|2025-11-07 07:20:00|4008.93|4008.43|4006.8|4006.3|4010.2|4009.7|4005.06|4004.56|822
1762500300000|2025-11-07 07:25:00|4006.76|4006.26|4004.13|4003.63|4006.92|4006.42|4003.36|4002.95|905
1762500600000|2025-11-07 07:30:00|4004.16|4003.66|4006.06|4005.56|4006.47|4006.07|4004.12|4003.62|568
1762500900000|2025-11-07 07:35:00|4006.01|4005.51|4006.52|4006.02|4007.1|4006.69|4005.15|4004.65|391
1762501200000|2025-11-07 07:40:00|4006.5|4006|4006.01|4005.51|4006.6|4006.17|4004.94|4004.44|359
1762501500000|2025-11-07 07:45:00|4006.03|4005.53|4003.89|4003.39|4006.05|4005.55|4003.23|4002.73|589
1762501800000|2025-11-07 07:50:00|4003.97|4003.47|4006.15|4005.65|4006.79|4006.29|4003.77|4003.27|549
1762502100000|2025-11-07 07:55:00|4006.21|4005.71|4008.11|4007.61|4008.63|4008.13|4006.04|4005.54|521
1762502400000|2025-11-07 08:00:00|4008.71|4008.41|4006.56|4006.06|4009.73|4009.27|4005.2|4004.7|1078
1762502700000|2025-11-07 08:05:00|4006.54|4006.04|4007.83|4007.33|4009.93|4009.47|4005.82|4005.32|771
1762503000000|2025-11-07 08:10:00|4007.81|4007.31|4010.11|4009.61|4010.9|4010.58|4007.66|4007.16|772
1762503300000|2025-11-07 08:15:00|4010.03|4009.53|4007.8|4007.5|4010.29|4009.79|4007.8|4007.39|461
1762503600000|2025-11-07 08:20:00|4007.82|4007.52|4005.81|4005.31|4008.23|4007.78|4004.52|4004.02|651
1762503900000|2025-11-07 08:25:00|4005.82|4005.32|4005.81|4005.31|4006.88|4006.41|4004.32|4003.82|569
1762504200000|2025-11-07 08:30:00|4005.83|4005.33|4008.29|4007.79|4008.56|4008.06|4003.73|4003.34|688
1762504500000|2025-11-07 08:35:00|4008.27|4007.77|4008.47|4007.97|4009.18|4008.68|4006.56|4006.14|632
1762504800000|2025-11-07 08:40:00|4008.46|4007.96|4006.27|4005.97|4009.12|4008.62|4006.16|4005.66|583
1762505100000|2025-11-07 08:45:00|4006.17|4005.87|4007.23|4006.73|4007.53|4007.03|4005.42|4005.02|579
1762505400000|2025-11-07 08:50:00|4007.1|4006.6|4007.73|4007.23|4008.04|4007.62|4006.77|4006.36|442
1762505700000|2025-11-07 08:55:00|4007.68|4007.18|4009.76|4009.46|4010.65|4010.15|4006.6|4006.1|737
1762506000000|2025-11-07 09:00:00|4009.8|4009.5|4010.55|4010.05|4012.24|4011.74|4008.66|4008.35|1171
1762506300000|2025-11-07 09:05:00|4010.56|4010.06|4009.26|4008.76|4010.95|4010.58|4008.52|4008.22|561
1762506600000|2025-11-07 09:10:00|4009.23|4008.73|4010.88|4010.38|4010.95|4010.58|4008.65|4008.23|452
1762506900000|2025-11-07 09:15:00|4010.93|4010.43|4012.29|4011.99|4014.3|4013.98|4010.5|4010.2|1057
1762507200000|2025-11-07 09:20:00|4012.31|4012.01|4011.35|4010.85|4013.33|4012.83|4009.92|4009.55|774
1762507500000|2025-11-07 09:25:00|4011.54|4011.04|4010.23|4009.93|4012.66|4012.16|4010.07|4009.65|716
1762507800000|2025-11-07 09:30:00|4010.32|4010.02|4005.57|4005.27|4011.67|4011.37|4004.49|4004.19|862
1762508100000|2025-11-07 09:35:00|4005.47|4005.17|4006.16|4005.66|4007.28|4006.78|4004.4|4003.9|940
1762508400000|2025-11-07 09:40:00|4006.18|4005.68|4006.74|4006.44|4007.01|4006.51|4004.71|4004.21|625
1762508700000|2025-11-07 09:45:00|4006.71|4006.41|4009.05|4008.75|4009.77|4009.27|4005.7|4005.2|825
1762509000000|2025-11-07 09:50:00|4009.04|4008.74|4006.26|4005.96|4009.51|4009.01|4005.77|4005.33|717
1762509300000|2025-11-07 09:55:00|4006.25|4005.95|4007.23|4006.73|4008.04|4007.59|4006.25|4005.75|500
1762509600000|2025-11-07 10:00:00|4007.26|4006.76|4008.9|4008.4|4009.13|4008.83|4006.57|4006.08|601
1762509900000|2025-11-07 10:05:00|4009.1|4008.6|4007.97|4007.67|4009.12|4008.73|4006.97|4006.49|417
1762510200000|2025-11-07 10:10:00|4007.99|4007.69|4006.65|4006.15|4008.9|4008.4|4006.26|4005.76|383
1762510500000|2025-11-07 10:15:00|4006.58|4006.08|4004.51|4004.01|4006.86|4006.36|4003.24|4002.74|938
1762510800000|2025-11-07 10:20:00|4004.53|4004.03|4009.39|4009.09|4009.64|4009.16|4003.95|4003.45|843
1762511100000|2025-11-07 10:25:00|4009.42|4009.12|4006.18|4005.68|4009.69|4009.35|4006.13|4005.63|638
1762511400000|2025-11-07 10:30:00|4006.11|4005.61|4005.25|4004.75|4007.45|4006.95|4004.19|4003.69|549
1762511700000|2025-11-07 10:35:00|4005.39|4004.89|4005.9|4005.4|4007.27|4006.77|4005.09|4004.59|399
1762512000000|2025-11-07 10:40:00|4005.87|4005.37|4004.74|4004.24|4006.67|4006.17|4003.58|4003.21|618
1762512300000|2025-11-07 10:45:00|4004.77|4004.27|4006.65|4006.35|4007.52|4007.16|4004.55|4004.17|457
1762512600000|2025-11-07 10:50:00|4006.94|4006.64|4008.64|4008.14|4008.86|4008.51|4006.86|4006.47|533
1762512900000|2025-11-07 10:55:00|4008.56|4008.26|4007.89|4007.59|4009.29|4008.95|4007.52|4007.07|500
1762513200000|2025-11-07 11:00:00|4007.92|4007.62|4011.94|4011.64|4012.31|4011.81|4007.92|4007.52|635
1762513500000|2025-11-07 11:05:00|4011.98|4011.68|4006.87|4006.37|4012.09|4011.68|4006.79|4006.32|632
1762513800000|2025-11-07 11:10:00|4006.89|4006.39|4003.93|4003.63|4008.92|4008.42|4002.77|4002.42|840
1762514100000|2025-11-07 11:15:00|4003.92|4003.62|4005.9|4005.4|4005.9|4005.4|4000.14|3999.64|1238
1762514400000|2025-11-07 11:20:00|4006.12|4005.62|4002.89|4002.39|4008.38|4007.88|4001.19|4000.72|1132
1762514700000|2025-11-07 11:25:00|4002.87|4002.37|3999.33|3999.03|4003.26|4002.76|3998.39|3997.89|1183
1762515000000|2025-11-07 11:30:00|3999.32|3999.02|3997.98|3997.48|4000.08|3999.78|3995.71|3995.22|1236
1762515300000|2025-11-07 11:35:00|3997.94|3997.44|3996.18|3995.68|3998.1|3997.6|3995.47|3995.17|1019
1762515600000|2025-11-07 11:40:00|3996.17|3995.67|3999.05|3998.75|4000.23|3999.73|3994.17|3993.67|1166
1762515900000|2025-11-07 11:45:00|3998.99|3998.69|4001.42|4001.12|4002.23|4001.93|3998.99|3998.69|1061
1762516200000|2025-11-07 11:50:00|4001.46|4001.16|4003.89|4003.39|4004.49|4003.99|4000.41|3999.96|971
1762516500000|2025-11-07 11:55:00|4003.87|4003.37|4003.03|4002.53|4004.79|4004.35|4001.72|4001.22|753
1762516800000|2025-11-07 12:00:00|4003.01|4002.71|4006.55|4006.25|4007.73|4007.4|4002.25|4001.75|976
1762517100000|2025-11-07 12:05:00|4006.54|4006.24|4007.91|4007.61|4008.66|4008.3|4005.92|4005.42|769
1762517400000|2025-11-07 12:10:00|4007.94|4007.64|4005.88|4005.58|4008.35|4008.01|4005.43|4004.93|736
1762517700000|2025-11-07 12:15:00|4005.94|4005.64|4003.89|4003.39|4006.54|4006.04|4003.17|4002.8|828
1762518000000|2025-11-07 12:20:00|4003.88|4003.38|4002.02|4001.52|4005.02|4004.52|4001.3|4000.8|1138
1762518300000|2025-11-07 12:25:00|4002|4001.5|3998.6|3998.1|4003.36|4003.01|3998.41|3997.91|895
1762518600000|2025-11-07 12:30:00|3998.58|3998.08|3998.54|3998.04|3999.86|3999.4|3995.87|3995.57|1064
1762518900000|2025-11-07 12:35:00|3998.46|3997.96|3997.58|3997.08|3998.7|3998.2|3995.23|3994.93|912
1762519200000|2025-11-07 12:40:00|3997.52|3997.02|3996.84|3996.34|3999.15|3998.65|3996.07|3995.57|744
1762519500000|2025-11-07 12:45:00|3996.85|3996.55|3992.32|3992.02|3998.95|3998.45|3992.32|3992.02|824
1762519800000|2025-11-07 12:50:00|3992.14|3991.84|3995.27|3994.77|3996.18|3995.75|3991.73|3991.43|1124
1762520100000|2025-11-07 12:55:00|3995.25|3994.75|3996.21|3995.71|3997.6|3997.1|3993.97|3993.47|741
1762520400000|2025-11-07 13:00:00|3996.29|3995.99|3998.77|3998.27|3998.98|3998.53|3992.4|3991.9|1622
1762520700000|2025-11-07 13:05:00|3998.76|3998.26|3999.55|3999.05|4001.13|4000.63|3997.04|3996.54|1226
1762521000000|2025-11-07 13:10:00|3999.83|3999.33|3996.05|3995.75|4000.41|3999.91|3995.09|3994.59|1008
1762521300000|2025-11-07 13:15:00|3996.01|3995.71|3998.94|3998.44|4000.16|3999.66|3995.45|3995.08|817
1762521600000|2025-11-07 13:20:00|3999.1|3998.6|3998.93|3998.43|4002.18|4001.68|3997.92|3997.42|1238
1762521900000|2025-11-07 13:25:00|3998.94|3998.44|3997.39|3996.89|4000.5|4000|3996.36|3995.86|805
1762522200000|2025-11-07 13:30:00|3997.19|3996.69|3995.16|3994.66|3997.36|3996.86|3991.86|3991.36|1227
1762522500000|2025-11-07 13:35:00|3995.2|3994.7|3995.21|3994.71|3997.9|3997.46|3994.32|3993.82|1178
1762522800000|2025-11-07 13:40:00|3995.18|3994.68|3994.43|3993.93|3996.52|3996.08|3993.62|3993.12|1032
1762523100000|2025-11-07 13:45:00|3994.44|3993.94|3996.3|3995.8|3996.3|3995.8|3993.07|3992.77|1082
1762523400000|2025-11-07 13:50:00|3996.27|3995.77|3999.07|3998.57|3999.77|3999.27|3996.14|3995.64|1100
1762523700000|2025-11-07 13:55:00|3998.99|3998.49|3998.19|3997.69|4000.3|3999.8|3997.4|3996.9|1074
1762524000000|2025-11-07 14:00:00|3997.78|3997.28|3997.97|3997.47|4000.3|3999.8|3997.55|3997.05|1014
1762524300000|2025-11-07 14:05:00|3997.82|3997.32|3999.13|3998.63|3999.98|3999.48|3995.47|3994.97|1080
1762524600000|2025-11-07 14:10:00|3999.09|3998.79|4002.99|4002.49|4004.48|4003.98|3998.96|3998.54|1283
1762524900000|2025-11-07 14:15:00|4003.05|4002.55|4005.87|4005.37|4006.28|4005.84|4002.65|4002.15|972
1762525200000|2025-11-07 14:20:00|4006.46|4006.16|4005.5|4005|4007.74|4007.32|4004.5|4004|990
1762525500000|2025-11-07 14:25:00|4005.63|4005.13|4001.04|4000.54|4006.09|4005.59|4000.31|4000.01|1141
1762525800000|2025-11-07 14:30:00|4001.05|4000.55|3993.69|3993.19|4001.08|4000.58|3989.78|3989.48|2467
1762526100000|2025-11-07 14:35:00|3993.71|3993.21|3986.45|3986.15|3994.82|3994.36|3984.47|3984.17|2519
1762526400000|2025-11-07 14:40:00|3986.53|3986.03|3991.04|3990.54|3992.79|3992.29|3985.53|3985.23|2297
1762526700000|2025-11-07 14:45:00|3991.07|3990.57|3990.29|3989.99|3994.99|3994.49|3989.33|3988.98|1876
1762527000000|2025-11-07 14:50:00|3990.3|3990|3991.52|3991.02|3992.47|3992.05|3986.34|3986.04|1921
1762527300000|2025-11-07 14:55:00|3991.43|3990.93|3994.4|3992.03|3996.09|3995.59|3990.14|3989.64|1563
1762527600000|2025-11-07 15:00:00|3994.59|3991.92|3997.12|3996.62|3998.96|3998.46|3992.46|3991.55|1748
1762527900000|2025-11-07 15:05:00|3997.48|3996.98|3994.67|3994.37|3999.36|3999.06|3993.21|3992.78|1806
1762528200000|2025-11-07 15:10:00|3994.71|3994.41|3991.3|3990.8|3994.9|3994.6|3990.84|3990.54|1765
1762528500000|2025-11-07 15:15:00|3991.36|3991.06|3990.43|3989.93|3995.29|3994.79|3988.1|3987.6|1792
1762528800000|2025-11-07 15:20:00|3990.52|3990.02|3990.7|3990.2|3993.12|3992.77|3989.02|3988.7|1479
1762529100000|2025-11-07 15:25:00|3990.71|3990.21|3993.73|3993.23|3994.29|3993.92|3990.71|3990.21|1203
1762529400000|2025-11-07 15:30:00|3993.68|3993.18|3993.16|3992.66|3994.71|3994.36|3991.55|3991.05|1318
1762529700000|2025-11-07 15:35:00|3992.77|3992.47|3989.15|3988.65|3995.74|3995.24|3988.88|3988.5|1426
1762530000000|2025-11-07 15:40:00|3989.18|3988.68|3986.67|3986.17|3991.01|3990.54|3985.99|3985.49|1433
1762530300000|2025-11-07 15:45:00|3986.58|3986.08|3991.39|3990.89|3991.53|3991.03|3984.06|3983.56|1530
1762530600000|2025-11-07 15:50:00|3991.45|3990.95|3992.03|3991.53|3993.2|3992.78|3989.87|3989.37|1185
1762530900000|2025-11-07 15:55:00|3992.2|3991.7|3991.47|3990.97|3992.53|3992.03|3990.46|3989.96|1009
1762531200000|2025-11-07 16:00:00|3991.68|3991.18|3995.09|3994.59|3995.31|3995.01|3990.09|3989.59|1156
1762531500000|2025-11-07 16:05:00|3995.16|3994.66|3997.82|3997.32|3998.65|3998.15|3994.41|3993.92|1249
1762531800000|2025-11-07 16:10:00|3997.87|3997.37|3999.86|3999.36|4000.81|4000.49|3997.71|3997.21|1353
1762532100000|2025-11-07 16:15:00|3999.83|3999.33|3996.46|3996.16|3999.93|3999.43|3996.12|3995.62|1149
1762532400000|2025-11-07 16:20:00|3996.48|3996.18|4005.33|4004.83|4005.72|4005.42|3995.9|3995.4|1327
1762532700000|2025-11-07 16:25:00|4005.53|4005.03|4008.31|4007.81|4009.54|4009.04|4005.53|4005.03|1528
1762533000000|2025-11-07 16:30:00|4008.25|4007.75|4018.28|4017.98|4018.33|4018.03|4008.22|4007.72|1910
1762533300000|2025-11-07 16:35:00|4018.22|4017.92|4025.86|4025.36|4027.57|4027.07|4015.65|4015.15|2620
1762533600000|2025-11-07 16:40:00|4026.29|4025.79|4021.15|4020.65|4027.57|4027.27|4017.96|4017.66|2255
1762533900000|2025-11-07 16:45:00|4021.41|4020.91|4019.26|4018.76|4022.49|4022.19|4014.67|4014.17|1659
1762534200000|2025-11-07 16:50:00|4019.29|4018.79|4014.05|4013.55|4019.75|4019.25|4013.22|4012.9|1487
1762534500000|2025-11-07 16:55:00|4014.07|4013.57|4008.36|4007.86|4014.15|4013.65|4006.42|4006.12|1866
1762534800000|2025-11-07 17:00:00|4008.02|4007.52|4005.32|4004.82|4010.41|4009.91|4003.55|4003.25|1704
1762535100000|2025-11-07 17:05:00|4005.31|4004.81|4001.17|4000.87|4006.08|4005.64|3995.35|3995.05|2152
1762535400000|2025-11-07 17:10:00|4001.2|4000.9|4000.23|3999.93|4002.32|4001.82|3996.98|3996.59|1555
1762535700000|2025-11-07 17:15:00|4000.19|3999.89|3995.78|3995.28|4001.63|4001.25|3992.69|3992.35|1689
1762536000000|2025-11-07 17:20:00|3995.68|3995.18|3994.71|3994.21|3997.93|3997.43|3992.93|3992.43|1341
1762536300000|2025-11-07 17:25:00|3994.64|3994.14|3998.51|3998.01|4000.05|3999.55|3994.23|3993.93|1211
1762536600000|2025-11-07 17:30:00|3997.39|3997.09|3994.89|3994.39|3998.61|3998.28|3994.42|3993.92|1027
1762536900000|2025-11-07 17:35:00|3994.85|3994.35|3998.75|3998.25|3999.08|3998.77|3994.64|3994.16|957
1762537200000|2025-11-07 17:40:00|3998.7|3998.2|3999.5|3999|4000.13|3999.63|3997.53|3997.03|936
1762537500000|2025-11-07 17:45:00|3999.45|3998.95|3997.86|3997.36|4001.37|4000.87|3997.47|3997.17|1025
1762537800000|2025-11-07 17:50:00|3997.65|3997.15|4001.86|4001.36|4002.04|4001.54|3997.6|3997.1|1050
1762538100000|2025-11-07 17:55:00|4001.83|4001.33|4005.65|4005.15|4006.84|4006.35|4001.74|4001.24|1328
1762538400000|2025-11-07 18:00:00|4005.72|4005.22|4006.26|4005.76|4009.45|4009.15|4005.29|4004.79|1130
1762538700000|2025-11-07 18:05:00|4006.17|4005.67|4005.51|4005.01|4007.21|4006.71|4003.53|4003.03|977
1762539000000|2025-11-07 18:10:00|4005.38|4004.88|4004.99|4004.69|4006.39|4006.02|4004.21|4003.8|764
1762539300000|2025-11-07 18:15:00|4005|4004.5|4004.87|4004.37|4007.01|4006.52|4004.17|4003.67|755
1762539600000|2025-11-07 18:20:00|4005.06|4004.56|4003.04|4002.74|4005.17|4004.67|3999.75|3999.25|1126
1762539900000|2025-11-07 18:25:00|4003.07|4002.57|4002.8|4002.3|4005.67|4005.37|4002.17|4001.69|988
1762540200000|2025-11-07 18:30:00|4003.1|4002.6|4004.72|4004.42|4007.42|4007.05|4002.77|4002.27|857
1762540500000|2025-11-07 18:35:00|4004.6|4004.3|4005.21|4004.91|4005.22|4004.92|4002.21|4001.91|658
1762540800000|2025-11-07 18:40:00|4005.13|4004.83|4006.85|4006.35|4007.33|4006.87|4004.88|4004.38|709
1762541100000|2025-11-07 18:45:00|4006.83|4006.33|4005.31|4004.81|4007.29|4006.82|4004.63|4004.16|684
1762541400000|2025-11-07 18:50:00|4005.33|4004.83|4006.4|4006.1|4006.98|4006.48|4004.55|4004.05|724
1762541700000|2025-11-07 18:55:00|4006.42|4006.12|4005.82|4005.52|4007.91|4007.41|4005.21|4004.71|784
1762542000000|2025-11-07 19:00:00|4005.94|4005.64|4006.98|4006.68|4009.27|4008.97|4004.02|4003.52|831
1762542300000|2025-11-07 19:05:00|4006.96|4006.66|4007.36|4006.86|4009.21|4008.71|4006.65|4006.35|517
1762542600000|2025-11-07 19:10:00|4007.34|4006.84|4008.21|4007.71|4008.58|4008.28|4005.8|4005.5|578
1762542900000|2025-11-07 19:15:00|4008.25|4007.75|4007.13|4006.63|4009.08|4008.58|4007.04|4006.54|591
1762543200000|2025-11-07 19:20:00|4007.18|4006.68|4007|4006.5|4008.42|4007.92|4005.97|4005.47|647
1762543500000|2025-11-07 19:25:00|4007.02|4006.52|4006.83|4006.33|4007.96|4007.46|4006.23|4005.73|446
1762543800000|2025-11-07 19:30:00|4006.9|4006.4|4006.58|4006.08|4008.33|4008.01|4006.27|4005.82|655
1762544100000|2025-11-07 19:35:00|4006.25|4005.75|4006.17|4005.67|4006.62|4006.12|4002.07|4001.57|889
1762544400000|2025-11-07 19:40:00|4006.28|4005.78|4003.51|4003.01|4007.6|4007.1|4003.15|4002.65|957
1762544700000|2025-11-07 19:45:00|4003.52|4003.02|4004.46|4003.96|4005.46|4005.12|4001.92|4001.42|994
1762545000000|2025-11-07 19:50:00|4004.26|4003.76|4007.97|4007.47|4008.36|4008.06|4004.04|4003.54|766
1762545300000|2025-11-07 19:55:00|4007.96|4007.46|4007.38|4006.88|4008.13|4007.63|4006.42|4005.92|586
1762545600000|2025-11-07 20:00:00|4007.12|4006.62|4005.85|4005.35|4007.49|4006.99|4003.97|4003.47|665
1762545900000|2025-11-07 20:05:00|4005.84|4005.34|4005.29|4004.79|4006.63|4006.13|4004.53|4004.03|665
1762546200000|2025-11-07 20:10:00|4005.47|4004.97|4005.77|4005.27|4005.91|4005.56|4004.2|4003.7|444
1762546500000|2025-11-07 20:15:00|4005.82|4005.32|3998.93|3998.43|4006.09|4005.59|3996.33|3995.83|815
1762546800000|2025-11-07 20:20:00|3999.28|3998.98|3996.64|3996.34|3999.61|3999.12|3995.42|3995.12|831
1762547100000|2025-11-07 20:25:00|3996.68|3996.38|3998.5|3998|4000.01|3999.51|3994.67|3994.37|803
1762547400000|2025-11-07 20:30:00|3998.48|3997.98|3997.98|3997.48|4000.64|4000.14|3997.76|3997.26|762
1762547700000|2025-11-07 20:35:00|3997.96|3997.46|4002.73|4002.23|4003.4|4002.9|3997.96|3997.46|553
1762548000000|2025-11-07 20:40:00|4002.77|4002.27|4001.67|4001.17|4004.14|4003.64|4000.96|4000.51|1030
1762548300000|2025-11-07 20:45:00|4001.64|4001.14|3999.91|3999.41|4002.05|4001.55|3999.5|3999|839
1762548600000|2025-11-07 20:50:00|4000.01|3999.51|4001.35|4000.85|4001.59|4001.09|3999.2|3998.7|760
1762548900000|2025-11-07 20:55:00|4001.24|4000.74|4004.31|4003.81|4006.2|4005.76|4000.71|4000.21|984
1762549200000|2025-11-07 21:00:00|4003.92|4003.42|4004.68|4004.18|4005.47|4004.97|4003.56|4003.06|372
1762549500000|2025-11-07 21:05:00|4004.54|4004.04|4004.49|4003.99|4004.92|4004.42|4002.99|4002.49|210
1762549800000|2025-11-07 21:10:00|4004.57|4004.07|4002.88|4002.38|4004.71|4004.21|4002.77|4002.27|121
1762550100000|2025-11-07 21:15:00|4002.91|4002.41|4002.05|4001.55|4003.23|4002.73|4001.89|4001.39|150
1762550400000|2025-11-07 21:20:00|4002.09|4001.59|4001.83|4001.33|4002.32|4001.82|4001.56|4001.06|155
1762550700000|2025-11-07 21:25:00|4001.85|4001.35|4002.12|4001.62|4003.14|4002.64|4001.33|4000.83|153
1762551000000|2025-11-07 21:30:00|4002.17|4001.67|4001.1|4000.6|4002.77|4002.27|4000.8|4000.3|143
1762551300000|2025-11-07 21:35:00|4001.14|4000.64|3999.66|3999.16|4001.2|4000.7|3999.43|3998.93|141
1762551600000|2025-11-07 21:40:00|3999.73|3999.23|4000.41|3999.91|4000.63|4000.13|3999.46|3998.96|171
1762551900000|2025-11-07 21:45:00|4000.37|3999.87|4000.06|3999.56|4000.51|4000.01|3998.82|3998.32|205
1762552200000|2025-11-07 21:50:00|3999.98|3999.48|4001.57|4001.07|4002.47|4001.97|3999.98|3999.48|293
1762552500000|2025-11-07 21:55:00|4001.53|4001.03|4001|4000.5|4002.26|4001.76|4000.63|4000.13|343
1762729200000|2025-11-09 23:00:00|4001.05|3998.86|4006.86|4006.36|4011.72|4010.84|4000.35|3998.25|808
1762729500000|2025-11-09 23:05:00|4006.82|4006.32|4009.61|4009.11|4010.64|4010.14|4005.44|4004.3|616
1762729800000|2025-11-09 23:10:00|4009.66|4009.16|4011.32|4010.82|4012.2|4011.7|4008.25|4007.75|516
1762730100000|2025-11-09 23:15:00|4011.17|4010.67|4007.07|4006.57|4011.87|4011.37|4004.92|4004.62|853
1762730400000|2025-11-09 23:20:00|4007.05|4006.55|4010.71|4010.41|4011.34|4010.94|4007.05|4006.55|689
1762730700000|2025-11-09 23:25:00|4010.63|4010.33|4008.71|4008.21|4011.04|4010.54|4008.08|4007.58|412
1762731000000|2025-11-09 23:30:00|4008.7|4008.2|4005.12|4004.62|4009.25|4008.75|4005|4004.5|494
1762731300000|2025-11-09 23:35:00|4005.09|4004.59|4006.24|4005.74|4007.43|4006.93|4004.75|4004.25|369
1762731600000|2025-11-09 23:40:00|4006.09|4005.59|4008.16|4007.66|4009.43|4008.93|4006.02|4005.52|321
1762731900000|2025-11-09 23:45:00|4008.06|4007.56|4007.4|4006.9|4008.67|4008.17|4006.74|4006.24|254
1762732200000|2025-11-09 23:50:00|4007.35|4006.85|4008.8|4008.3|4008.86|4008.45|4005.49|4004.99|336
1762732500000|2025-11-09 23:55:00|4008.73|4008.23|4012.25|4011.75|4012.48|4012.15|4008.11|4007.61|420
1762732800000|2025-11-10 00:00:00|4012.16|4011.66|4017.33|4016.83|4017.49|4016.99|4011.47|4010.97|940
1762733100000|2025-11-10 00:05:00|4017.31|4016.81|4014.75|4014.25|4017.31|4016.81|4014.17|4013.67|635
1762733400000|2025-11-10 00:10:00|4014.84|4014.34|4016.16|4015.66|4016.8|4016.45|4014.36|4013.86|401
1762733700000|2025-11-10 00:15:00|4016.12|4015.62|4014.86|4014.36|4016.81|4016.31|4014.84|4014.34|355
1762734000000|2025-11-10 00:20:00|4014.82|4014.32|4015.02|4014.52|4015.95|4015.45|4014.63|4014.13|313
1762734300000|2025-11-10 00:25:00|4015.11|4014.61|4016.68|4016.18|4017.54|4017.04|4015|4014.5|399
1762734600000|2025-11-10 00:30:00|4016.72|4016.22|4016.11|4015.61|4017.68|4017.29|4015.57|4015.21|512
1762734900000|2025-11-10 00:35:00|4016.27|4015.77|4012.96|4012.46|4016.37|4015.87|4011.79|4011.48|820
1762735200000|2025-11-10 00:40:00|4012.93|4012.43|4016.58|4016.08|4016.72|4016.22|4011.87|4011.37|544
1762735500000|2025-11-10 00:45:00|4016.63|4016.13|4022.47|4021.97|4024.4|4023.9|4016.63|4016.13|1199
1762735800000|2025-11-10 00:50:00|4022.44|4021.94|4020.34|4019.84|4023.57|4023.07|4018.56|4018.06|754
1762736100000|2025-11-10 00:55:00|4020.25|4019.75|4020.62|4020.12|4021.86|4021.36|4018.9|4018.4|662
1762736400000|2025-11-10 01:00:00|4020.63|4020.13|4021.29|4020.79|4024.8|4024.3|4019.49|4019.12|1445
1762736700000|2025-11-10 01:05:00|4021.31|4020.81|4023.27|4022.77|4024.24|4023.74|4020.97|4020.47|855
1762737000000|2025-11-10 01:10:00|4023.28|4022.78|4027.15|4026.85|4029.71|4029.41|4022.8|4022.3|1353
1762737300000|2025-11-10 01:15:00|4027.18|4026.88|4034.63|4034.13|4035.82|4035.32|4027.15|4026.68|1545
1762737600000|2025-11-10 01:20:00|4034.67|4034.17|4045.76|4045.26|4047.25|4046.87|4034|4033.5|2325
1762737900000|2025-11-10 01:25:00|4045.82|4045.32|4048.23|4047.93|4052.29|4051.79|4044.03|4043.53|1819
1762738200000|2025-11-10 01:30:00|4048.37|4047.87|4050.69|4050.19|4050.8|4050.3|4045.8|4045.3|1595
1762738500000|2025-11-10 01:35:00|4050.53|4050.03|4050.76|4050.26|4053.8|4053.3|4050.15|4049.65|1618
1762738800000|2025-11-10 01:40:00|4050.87|4050.37|4051.31|4050.81|4052.95|4052.45|4048.4|4047.9|1326
1762739100000|2025-11-10 01:45:00|4051.28|4050.78|4052.76|4052.46|4053.09|4052.59|4049.36|4048.86|973
1762739400000|2025-11-10 01:50:00|4052.77|4052.27|4042.38|4041.88|4052.78|4052.41|4042.24|4041.74|1559
1762739700000|2025-11-10 01:55:00|4042.37|4041.87|4044.5|4044.2|4045.79|4045.29|4041.86|4041.36|1393
1762740000000|2025-11-10 02:00:00|4044.46|4044.16|4044.26|4043.76|4047.76|4047.26|4041.06|4040.63|1521
1762740300000|2025-11-10 02:05:00|4044.25|4043.75|4039.92|4039.42|4045.13|4044.63|4039.5|4039|1135
1762740600000|2025-11-10 02:10:00|4039.95|4039.45|4045.3|4044.8|4045.3|4044.8|4038.08|4037.58|1344
1762740900000|2025-11-10 02:15:00|4045.31|4044.81|4045.32|4044.82|4048.24|4047.74|4042.61|4042.31|1079
1762741200000|2025-11-10 02:20:00|4045.27|4044.77|4044.09|4043.59|4046.25|4045.75|4043.92|4043.44|724
1762741500000|2025-11-10 02:25:00|4044.07|4043.57|4041.66|4041.16|4044.55|4044.1|4040.18|4039.88|758
1762741800000|2025-11-10 02:30:00|4041.65|4041.15|4041.68|4041.18|4043.53|4043.03|4038.62|4038.26|1207
1762742100000|2025-11-10 02:35:00|4041.63|4041.13|4043.14|4042.64|4046.13|4045.63|4041.25|4040.75|955
1762742400000|2025-11-10 02:40:00|4043.13|4042.63|4044.88|4044.38|4046.31|4045.81|4042.87|4042.37|983
1762742700000|2025-11-10 02:45:00|4044.9|4044.4|4044.59|4044.09|4045.83|4045.33|4044.19|4043.69|645
1762743000000|2025-11-10 02:50:00|4044.62|4044.12|4044.8|4044.3|4045.17|4044.67|4043.73|4043.23|483
1762743300000|2025-11-10 02:55:00|4044.82|4044.32|4048.21|4047.71|4049.5|4049|4044.51|4044.01|887
1762743600000|2025-11-10 03:00:00|4048.17|4047.67|4047.16|4046.66|4048.46|4047.96|4045.97|4045.47|729
1762743900000|2025-11-10 03:05:00|4047.07|4046.57|4047.38|4046.88|4047.8|4047.3|4046.25|4045.75|572
1762744200000|2025-11-10 03:10:00|4047.28|4046.78|4046.22|4045.72|4047.55|4047.05|4045.27|4044.77|469
1762744500000|2025-11-10 03:15:00|4046.25|4045.75|4047.09|4046.59|4047.21|4046.71|4045.39|4044.93|469
1762744800000|2025-11-10 03:20:00|4047.06|4046.56|4049.1|4048.6|4049.93|4049.43|4045.74|4045.38|751
1762745100000|2025-11-10 03:25:00|4049.21|4048.71|4050.92|4050.42|4051.95|4051.5|4048.78|4048.28|927
1762745400000|2025-11-10 03:30:00|4050.9|4050.4|4050.65|4050.15|4052.41|4051.91|4050.15|4049.65|728
1762745700000|2025-11-10 03:35:00|4050.68|4050.18|4052.31|4051.81|4052.39|4052|4050.34|4049.84|578
1762746000000|2025-11-10 03:40:00|4052.36|4051.86|4050.44|4049.94|4053.06|4052.56|4050.41|4049.91|773
1762746300000|2025-11-10 03:45:00|4050.46|4049.96|4048.96|4048.46|4051.89|4051.39|4048.88|4048.46|512
1762746600000|2025-11-10 03:50:00|4049|4048.5|4047.76|4047.26|4049.54|4049.04|4047.63|4047.16|458
1762746900000|2025-11-10 03:55:00|4047.78|4047.28|4050.66|4050.16|4051.13|4050.63|4047.74|4047.24|446
1762747200000|2025-11-10 04:00:00|4050.52|4050.02|4053.06|4052.56|4055.06|4054.56|4050.44|4049.94|808
1762747500000|2025-11-10 04:05:00|4053.13|4052.63|4055.07|4054.57|4056.08|4055.58|4053.13|4052.63|659
1762747800000|2025-11-10 04:10:00|4055.15|4054.65|4056.51|4056.01|4057.32|4056.82|4053.98|4053.48|847
1762748100000|2025-11-10 04:15:00|4056.34|4055.84|4055.4|4054.9|4057.11|4056.61|4054.34|4053.84|651
1762748400000|2025-11-10 04:20:00|4055.43|4054.93|4056.46|4055.96|4056.96|4056.46|4055.01|4054.51|498
1762748700000|2025-11-10 04:25:00|4056.5|4056|4054.49|4053.99|4056.73|4056.23|4052.9|4052.4|690
1762749000000|2025-11-10 04:30:00|4054.5|4054|4054.12|4053.62|4055.97|4055.47|4053.8|4053.3|457
1762749300000|2025-11-10 04:35:00|4054.1|4053.6|4053.53|4053.23|4055.14|4054.64|4053.31|4052.87|377
1762749600000|2025-11-10 04:40:00|4053.54|4053.24|4053.28|4052.98|4054.92|4054.42|4053.21|4052.84|391
1762749900000|2025-11-10 04:45:00|4053.33|4053.03|4053.76|4053.26|4053.89|4053.39|4050.18|4049.68|763
1762750200000|2025-11-10 04:50:00|4053.8|4053.3|4053.03|4052.53|4054.6|4054.1|4052.33|4051.83|493
1762750500000|2025-11-10 04:55:00|4053.1|4052.6|4054.21|4053.71|4055.11|4054.73|4052.17|4051.68|523
1762750800000|2025-11-10 05:00:00|4054.32|4053.82|4052.13|4051.63|4054.57|4054.07|4051.83|4051.33|499
1762751100000|2025-11-10 05:05:00|4052.05|4051.55|4052.06|4051.56|4053.3|4052.8|4051.2|4050.7|459
1762751400000|2025-11-10 05:10:00|4052.01|4051.51|4050.41|4049.91|4052.1|4051.6|4050.29|4049.79|472
1762751700000|2025-11-10 05:15:00|4050.43|4049.93|4053.6|4053.1|4054.59|4054.09|4050.43|4049.93|581
1762752000000|2025-11-10 05:20:00|4053.58|4053.08|4055.45|4054.95|4055.54|4055.04|4052.57|4052.07|430
1762752300000|2025-11-10 05:25:00|4055.52|4055.02|4055.64|4055.14|4056.32|4055.82|4054.41|4053.91|656
1762752600000|2025-11-10 05:30:00|4055.72|4055.22|4059.96|4059.46|4061.22|4060.72|4055.18|4054.68|1413
1762752900000|2025-11-10 05:35:00|4060.02|4059.52|4062.14|4061.64|4062.86|4062.36|4058.39|4057.89|1054
1762753200000|2025-11-10 05:40:00|4062.16|4061.66|4063.54|4063.04|4065.56|4065.06|4062.15|4061.65|1212
1762753500000|2025-11-10 05:45:00|4063.51|4063.01|4062.84|4062.34|4064.24|4063.74|4062.22|4061.72|839
1762753800000|2025-11-10 05:50:00|4063.04|4062.54|4067.94|4067.44|4068.48|4067.98|4062.84|4062.34|1261
1762754100000|2025-11-10 05:55:00|4067.74|4067.24|4069.93|4069.43|4070.26|4069.76|4066.67|4066.2|1109
1762754400000|2025-11-10 06:00:00|4070.02|4069.52|4068.56|4068.06|4071.66|4071.16|4067.46|4066.96|1126
1762754700000|2025-11-10 06:05:00|4068.6|4068.1|4069.71|4069.21|4071.75|4071.25|4067.22|4066.86|885
1762755000000|2025-11-10 06:10:00|4069.72|4069.22|4067.96|4067.46|4070.74|4070.24|4067.36|4066.86|761
1762755300000|2025-11-10 06:15:00|4068.12|4067.62|4069.74|4069.24|4071.69|4071.19|4068.12|4067.62|967
1762755600000|2025-11-10 06:20:00|4069.95|4069.45|4071.96|4071.46|4072.66|4072.16|4069.95|4069.45|873
1762755900000|2025-11-10 06:25:00|4071.97|4071.47|4073.54|4073.04|4074.1|4073.6|4070.95|4070.45|887
1762756200000|2025-11-10 06:30:00|4073.53|4073.03|4075.55|4075.05|4076.02|4075.52|4072.64|4072.14|926
1762756500000|2025-11-10 06:35:00|4075.5|4075|4076.27|4075.77|4078.69|4078.19|4075.42|4074.92|1234
1762756800000|2025-11-10 06:40:00|4076.22|4075.72|4073.49|4072.99|4077.33|4076.83|4071.3|4070.8|1472
1762757100000|2025-11-10 06:45:00|4073.44|4072.94|4073.46|4072.96|4075.4|4074.9|4070.23|4069.73|1242
1762757400000|2025-11-10 06:50:00|4073.01|4072.51|4073.56|4073.06|4074.92|4074.42|4072.82|4072.32|765
1762757700000|2025-11-10 06:55:00|4073.54|4073.04|4075.52|4075.02|4076.8|4076.3|4072.28|4071.78|838
1762758000000|2025-11-10 07:00:00|4075.53|4075.03|4073.22|4072.72|4077.62|4077.12|4073.22|4072.72|1108
1762758300000|2025-11-10 07:05:00|4073.2|4072.7|4075.68|4075.18|4076.12|4075.62|4073.07|4072.57|712
1762758600000|2025-11-10 07:10:00|4075.63|4075.13|4078.7|4078.2|4079.16|4078.66|4075.44|4074.94|957
1762758900000|2025-11-10 07:15:00|4078.72|4078.22|4076.23|4075.93|4079.38|4078.88|4075.29|4074.79|970
1762759200000|2025-11-10 07:20:00|4076.22|4075.92|4074.36|4074.06|4076.57|4076.07|4072.34|4072.04|1004
1762759500000|2025-11-10 07:25:00|4074.37|4074.07|4076.2|4075.7|4076.84|4076.41|4074.04|4073.54|773
1762759800000|2025-11-10 07:30:00|4076.12|4075.62|4077.71|4077.21|4079.21|4078.91|4075.95|4075.45|935
1762760100000|2025-11-10 07:35:00|4077.73|4077.23|4074.54|4074.04|4078.09|4077.59|4074.47|4073.97|751
1762760400000|2025-11-10 07:40:00|4074.57|4074.07|4075.86|4075.36|4076.35|4075.85|4074.42|4074.07|548
1762760700000|2025-11-10 07:45:00|4075.94|4075.44|4077.93|4077.43|4078.75|4078.25|4075.42|4075.08|717
1762761000000|2025-11-10 07:50:00|4077.98|4077.48|4076.46|4075.96|4078.88|4078.38|4075.75|4075.35|801
1762761300000|2025-11-10 07:55:00|4076.47|4075.97|4075.48|4074.98|4076.66|4076.16|4074.1|4073.62|759
1762761600000|2025-11-10 08:00:00|4075.51|4075.01|4076.98|4076.48|4078.66|4078.24|4075.46|4074.96|950
1762761900000|2025-11-10 08:05:00|4077.01|4076.51|4081.38|4080.88|4083.89|4083.43|4076.37|4075.87|1500
1762762200000|2025-11-10 08:10:00|4081.45|4080.95|4079.64|4079.14|4081.67|4081.17|4077.32|4076.82|1391
1762762500000|2025-11-10 08:15:00|4079.73|4079.23|4077.17|4076.67|4080.52|4080.02|4075.17|4074.67|1268
1762762800000|2025-11-10 08:20:00|4077.22|4076.72|4078.88|4078.38|4079.91|4079.41|4076.96|4076.46|843
1762763100000|2025-11-10 08:25:00|4079.04|4078.54|4080.55|4080.05|4081.44|4080.94|4078.7|4078.2|782
1762763400000|2025-11-10 08:30:00|4080.51|4080.01|4083.23|4082.73|4083.23|4082.73|4079.21|4078.71|787
1762763700000|2025-11-10 08:35:00|4083.21|4082.71|4085.28|4084.78|4085.53|4085.03|4082.81|4082.37|1386
1762764000000|2025-11-10 08:40:00|4085.33|4084.83|4079.17|4078.87|4085.38|4084.88|4078.69|4078.19|1146
1762764300000|2025-11-10 08:45:00|4079.37|4078.85|4081.08|4080.58|4082.35|4081.85|4078.67|4078.17|1082
1762764600000|2025-11-10 08:50:00|4081.04|4080.54|4082.1|4081.6|4083.43|4082.93|4080.78|4080.28|938
1762764900000|2025-11-10 08:55:00|4082.06|4081.56|4082.7|4082.2|4082.86|4082.36|4080.78|4080.28|818
1762765200000|2025-11-10 09:00:00|4082.97|4082.47|4078.25|4077.75|4083.93|4083.43|4077.64|4077.14|1229
1762765500000|2025-11-10 09:05:00|4078.31|4077.81|4079.9|4079.4|4081.17|4080.67|4076.21|4075.73|1016
1762765800000|2025-11-10 09:10:00|4079.97|4079.47|4075.49|4074.99|4080.66|4080.34|4074.81|4074.31|1066
1762766100000|2025-11-10 09:15:00|4075.59|4075.09|4078.38|4078.08|4078.97|4078.47|4071.55|4071.22|1479
1762766400000|2025-11-10 09:20:00|4078.37|4078.07|4076.97|4076.47|4079.47|4079.17|4075.3|4074.8|913
1762766700000|2025-11-10 09:25:00|4077.01|4076.51|4080.45|4080.15|4080.87|4080.41|4076.68|4076.33|1037
1762767000000|2025-11-10 09:30:00|4080.32|4080.02|4082.48|4081.98|4082.72|4082.22|4078.54|4078.09|730
1762767300000|2025-11-10 09:35:00|4082.47|4081.97|4086.02|4085.72|4086.63|4086.13|4082.33|4081.83|1379
1762767600000|2025-11-10 09:40:00|4085.99|4085.69|4081.56|4081.06|4086.68|4086.38|4080.13|4079.76|1208
1762767900000|2025-11-10 09:45:00|4081.55|4081.05|4081.07|4080.57|4082.72|4082.22|4079.69|4079.39|829
1762768200000|2025-11-10 09:50:00|4080.94|4080.44|4079.73|4079.23|4082.6|4082.1|4079.25|4078.75|698
1762768500000|2025-11-10 09:55:00|4079.8|4079.3|4076.77|4076.47|4080.88|4080.38|4076.12|4075.82|899
1762768800000|2025-11-10 10:00:00|4076.95|4076.65|4080.95|4080.45|4081.58|4081.08|4076.9|4076.6|762
1762769100000|2025-11-10 10:05:00|4081.03|4080.53|4079.32|4078.82|4081.29|4080.79|4079.29|4078.79|569
1762769400000|2025-11-10 10:10:00|4079.27|4078.77|4081.46|4081.16|4081.85|4081.45|4078.86|4078.36|616
1762769700000|2025-11-10 10:15:00|4081.48|4081.18|4081.92|4081.42|4083.26|4082.76|4081.05|4080.75|661
1762770000000|2025-11-10 10:20:00|4081.98|4081.68|4080.85|4080.55|4082.65|4082.16|4080.69|4080.33|596
1762770300000|2025-11-10 10:25:00|4080.9|4080.6|4078.28|4077.78|4081.68|4081.38|4077.81|4077.31|616
1762770600000|2025-11-10 10:30:00|4078.03|4077.53|4079.15|4078.65|4080.47|4079.97|4077.92|4077.48|800
1762770900000|2025-11-10 10:35:00|4079.01|4078.51|4082.76|4082.26|4082.88|4082.38|4078.9|4078.42|764
1762771200000|2025-11-10 10:40:00|4082.77|4082.27|4078.72|4078.22|4083.59|4083.09|4078.57|4078.12|826
1762771500000|2025-11-10 10:45:00|4078.67|4078.17|4077.27|4076.97|4079.89|4079.39|4076.28|4075.98|753
1762771800000|2025-11-10 10:50:00|4077.35|4077.05|4078.77|4078.27|4079.34|4078.84|4076.26|4075.76|782
1762772100000|2025-11-10 10:55:00|4078.91|4078.41|4080.96|4080.46|4081.67|4081.17|4078.51|4078.01|675
1762772400000|2025-11-10 11:00:00|4080.98|4080.48|4081.54|4081.04|4082.53|4082.03|4080.16|4079.66|895
1762772700000|2025-11-10 11:05:00|4081.55|4081.05|4077.89|4077.39|4082.31|4081.81|4077.57|4077.27|1187
1762773000000|2025-11-10 11:10:00|4077.97|4077.47|4078.4|4077.9|4079.06|4078.58|4076.27|4075.77|736
1762773300000|2025-11-10 11:15:00|4078.55|4078.05|4078.2|4077.7|4079.69|4079.19|4077.39|4076.89|484
1762773600000|2025-11-10 11:20:00|4078.32|4078.02|4078.48|4077.98|4079.81|4079.31|4078|4077.62|436
1762773900000|2025-11-10 11:25:00|4078.42|4077.92|4079.24|4078.74|4080.8|4080.3|4078.15|4077.65|523
1762774200000|2025-11-10 11:30:00|4079.23|4078.73|4080.7|4080.2|4080.84|4080.34|4078.86|4078.36|431
1762774500000|2025-11-10 11:35:00|4080.71|4080.21|4083.03|4082.53|4083.32|4083.02|4080.22|4079.72|688
1762774800000|2025-11-10 11:40:00|4083.01|4082.51|4082.91|4082.61|4084.05|4083.71|4081.1|4080.63|762
1762775100000|2025-11-10 11:45:00|4082.99|4082.69|4082.55|4082.05|4083.46|4082.96|4081.36|4080.86|817
1762775400000|2025-11-10 11:50:00|4082.59|4082.09|4082.36|4081.86|4083.45|4082.95|4081.25|4080.75|527
1762775700000|2025-11-10 11:55:00|4082.33|4081.83|4085.47|4084.97|4085.78|4085.41|4081.5|4081|781
1762776000000|2025-11-10 12:00:00|4085.78|4085.28|4085.69|4085.19|4089|4088.5|4084.45|4084.02|1509
1762776300000|2025-11-10 12:05:00|4085.49|4084.99|4088|4087.5|4089.36|4088.86|4084.78|4084.28|1214
1762776600000|2025-11-10 12:10:00|4087.97|4087.47|4089.82|4089.32|4090.27|4089.97|4087.58|4087.28|979
1762776900000|2025-11-10 12:15:00|4089.9|4089.4|4093.13|4092.63|4093.99|4093.49|4088.3|4087.88|1735
1762777200000|2025-11-10 12:20:00|4093.06|4092.56|4095.29|4094.79|4095.95|4095.65|4092.99|4092.49|1492
1762777500000|2025-11-10 12:25:00|4095.27|4094.77|4094.38|4093.88|4096.45|4095.95|4092.24|4091.74|1259
1762777800000|2025-11-10 12:30:00|4094.52|4094.02|4095.54|4095.24|4096.52|4096.14|4094.18|4093.75|1030
1762778100000|2025-11-10 12:35:00|4095.48|4095.18|4096.01|4095.51|4097.06|4096.56|4094.1|4093.6|922
1762778400000|2025-11-10 12:40:00|4095.85|4095.35|4095.23|4094.73|4095.94|4095.44|4094.37|4093.88|724
1762778700000|2025-11-10 12:45:00|4095.24|4094.74|4096.09|4095.59|4096.59|4096.15|4093.74|4093.44|840
1762779000000|2025-11-10 12:50:00|4096.17|4095.67|4100.31|4099.81|4100.47|4100.09|4095.17|4094.67|1319
1762779300000|2025-11-10 12:55:00|4100.29|4099.79|4098.04|4097.54|4100.33|4099.83|4097.23|4096.79|1269
1762779600000|2025-11-10 13:00:00|4098.09|4097.59|4105.1|4104.6|4106.3|4106|4097.42|4097.12|2395
1762779900000|2025-11-10 13:05:00|4105.14|4104.64|4105.25|4104.75|4106.26|4105.93|4102.47|4102|1900
1762780200000|2025-11-10 13:10:00|4105.29|4104.79|4103.11|4102.81|4105.68|4105.38|4099.65|4099.15|1637
1762780500000|2025-11-10 13:15:00|4103.1|4102.8|4102.75|4102.25|4103.61|4103.11|4098.82|4098.52|1765
1762780800000|2025-11-10 13:20:00|4103.24|4102.74|4103.49|4102.99|4105.51|4105.01|4101.51|4101.01|1436
1762781100000|2025-11-10 13:25:00|4103.56|4103.06|4102.38|4101.88|4104.93|4104.63|4101.06|4100.56|1227
1762781400000|2025-11-10 13:30:00|4102.47|4101.97|4100.32|4100.02|4103.82|4103.32|4098.81|4098.31|1056
1762781700000|2025-11-10 13:35:00|4100.46|4099.96|4097|4096.7|4102.57|4102.07|4096.54|4096.04|1547
1762782000000|2025-11-10 13:40:00|4096.8|4096.5|4098.11|4097.61|4099.08|4098.68|4095.42|4095.12|1708
1762782300000|2025-11-10 13:45:00|4098.1|4097.6|4096.33|4095.83|4098.57|4098.07|4093.89|4093.39|1650
1762782600000|2025-11-10 13:50:00|4095.62|4095.32|4092.45|4091.95|4096.95|4096.45|4090.7|4090.24|1645
1762782900000|2025-11-10 13:55:00|4092.61|4092.11|4092.22|4091.72|4094.6|4094.1|4091.03|4090.53|1308
1762783200000|2025-11-10 14:00:00|4092.18|4091.68|4088.76|4088.26|4094.39|4094.09|4087.15|4086.65|1733
1762783500000|2025-11-10 14:05:00|4088.73|4088.23|4089.59|4089.09|4091.41|4090.91|4085.99|4085.49|1516
1762783800000|2025-11-10 14:10:00|4089.49|4088.99|4086.96|4086.46|4090.2|4089.9|4084.15|4083.8|1488
1762784100000|2025-11-10 14:15:00|4086.93|4086.43|4083.31|4083.01|4088.45|4087.95|4082.88|4082.38|1512
1762784400000|2025-11-10 14:20:00|4083.27|4082.97|4087.48|4086.98|4088.26|4087.76|4082.59|4082.1|1303
1762784700000|2025-11-10 14:25:00|4087.51|4087.01|4086.8|4086.3|4089.4|4088.9|4084.62|4084.12|1017
1762785000000|2025-11-10 14:30:00|4086.81|4086.31|4078.71|4078.21|4086.81|4086.31|4075.67|4075.21|2632
1762785300000|2025-11-10 14:35:00|4078.81|4078.31|4079.18|4078.68|4083.12|4082.62|4074.63|4074.33|2431
1762785600000|2025-11-10 14:40:00|4079.46|4078.96|4081.82|4081.32|4081.96|4081.46|4078.24|4077.94|1794
1762785900000|2025-11-10 14:45:00|4081.84|4081.34|4080.74|4080.44|4086.06|4085.56|4079.51|4079.01|2184
1762786200000|2025-11-10 14:50:00|4080.79|4080.49|4083.98|4083.48|4084.98|4084.51|4078.66|4078.16|1785
1762786500000|2025-11-10 14:55:00|4083.74|4083.24|4083.96|4083.46|4087.35|4086.9|4083.74|4083.24|1890
1762786800000|2025-11-10 15:00:00|4083.92|4083.42|4090.9|4090.4|4090.96|4090.46|4083.73|4083.23|2074
1762787100000|2025-11-10 15:05:00|4090.89|4090.39|4091.04|4090.54|4093.34|4092.92|4088.43|4087.99|1979
1762787400000|2025-11-10 15:10:00|4091.09|4090.59|4088.04|4087.54|4091.81|4091.42|4087.49|4087.1|1575
1762787700000|2025-11-10 15:15:00|4087.92|4087.62|4091.59|4091.09|4091.59|4091.09|4087.14|4086.64|1478
1762788000000|2025-11-10 15:20:00|4091.57|4091.07|4093.15|4092.65|4094.8|4094.3|4090.74|4090.24|1554
1762788300000|2025-11-10 15:25:00|4093.22|4092.72|4089.71|4089.21|4093.47|4093.09|4087.81|4087.31|1647
1762788600000|2025-11-10 15:30:00|4089.67|4089.17|4086.25|4085.75|4089.91|4089.41|4085.08|4084.71|1600
1762788900000|2025-11-10 15:35:00|4086.2|4085.7|4086.38|4086.08|4086.96|4086.52|4083.3|4083|1620
1762789200000|2025-11-10 15:40:00|4086.83|4086.53|4087.88|4087.38|4088.77|4088.27|4085.72|4085.34|1365
1762789500000|2025-11-10 15:45:00|4087.86|4087.36|4080.05|4079.55|4088.14|4087.71|4077.79|4077.49|1902
1762789800000|2025-11-10 15:50:00|4080.04|4079.54|4085.19|4084.69|4085.71|4085.21|4078.92|4078.62|1702
1762790100000|2025-11-10 15:55:00|4085.42|4084.92|4084.58|4084.08|4086.09|4085.59|4083.33|4082.9|1257
1762790400000|2025-11-10 16:00:00|4084.48|4083.98|4086.8|4086.3|4088.23|4087.73|4082.24|4081.83|1377
1762790700000|2025-11-10 16:05:00|4086.73|4086.23|4090.02|4089.52|4090.11|4089.61|4084.72|4084.22|1303
1762791000000|2025-11-10 16:10:00|4090.01|4089.51|4091.53|4091.23|4092.14|4091.66|4089.47|4088.97|1291
1762791300000|2025-11-10 16:15:00|4091.59|4091.29|4090.62|4090.12|4092.5|4092|4089.88|4089.46|1178
1762791600000|2025-11-10 16:20:00|4090.71|4090.41|4092.95|4092.45|4093.82|4093.32|4090.13|4089.66|1132
1762791900000|2025-11-10 16:25:00|4092.88|4092.38|4093.46|4092.96|4093.92|4093.42|4091.8|4091.3|988
1762792200000|2025-11-10 16:30:00|4093.51|4093.01|4094.83|4094.33|4096.23|4095.73|4092.64|4092.14|1389
1762792500000|2025-11-10 16:35:00|4094.82|4094.32|4095.29|4094.79|4096.26|4095.76|4094.73|4094.23|989
1762792800000|2025-11-10 16:40:00|4094.53|4094.03|4091.4|4091.1|4094.53|4094.03|4090.6|4090.1|1264
1762793100000|2025-11-10 16:45:00|4091.49|4091.19|4091.72|4091.42|4092.95|4092.45|4088.84|4088.46|1090
1762793400000|2025-11-10 16:50:00|4091.63|4091.33|4094.21|4093.71|4094.78|4094.28|4091.61|4091.2|906
1762793700000|2025-11-10 16:55:00|4094.22|4093.72|4095.06|4094.76|4095.81|4095.34|4094.08|4093.58|1008
1762794000000|2025-11-10 17:00:00|4095.16|4094.86|4096.74|4096.44|4097.34|4097.04|4094.1|4093.7|1115
1762794300000|2025-11-10 17:05:00|4096.76|4096.46|4097.68|4097.38|4098.4|4097.93|4095.28|4094.98|1038
1762794600000|2025-11-10 17:10:00|4097.87|4097.37|4096.75|4096.25|4098.59|4098.09|4094.36|4094.06|983
1762794900000|2025-11-10 17:15:00|4096.78|4096.28|4095.45|4094.95|4097.08|4096.58|4093.68|4093.29|993
1762795200000|2025-11-10 17:20:00|4095.48|4094.98|4097.14|4096.64|4097.41|4096.91|4095.38|4094.98|934
1762795500000|2025-11-10 17:25:00|4097.12|4096.62|4097.22|4096.72|4098.83|4098.33|4096.46|4096.09|793
1762795800000|2025-11-10 17:30:00|4097.09|4096.59|4097.58|4097.08|4097.9|4097.57|4095.45|4095.06|750
1762796100000|2025-11-10 17:35:00|4097.46|4097.16|4096.1|4095.6|4098.5|4098|4095.26|4094.92|791
1762796400000|2025-11-10 17:40:00|4096.12|4095.62|4095.13|4094.63|4097.24|4096.81|4094.05|4093.57|768
1762796700000|2025-11-10 17:45:00|4095.08|4094.58|4098.52|4098.22|4098.79|4098.37|4094.84|4094.52|881
1762797000000|2025-11-10 17:50:00|4098.6|4098.3|4099.46|4098.96|4100.17|4099.67|4097.29|4096.99|1079
1762797300000|2025-11-10 17:55:00|4099.44|4098.94|4102.69|4102.19|4102.93|4102.43|4099.44|4098.94|1174
1762797600000|2025-11-10 18:00:00|4102.58|4102.08|4103.24|4102.74|4104.32|4103.82|4101.72|4101.22|1145
1762797900000|2025-11-10 18:05:00|4103.23|4102.73|4103.79|4103.29|4104.36|4103.86|4102.62|4102.12|931
1762798200000|2025-11-10 18:10:00|4103.77|4103.27|4104.8|4104.3|4105.66|4105.16|4102.98|4102.48|849
1762798500000|2025-11-10 18:15:00|4104.85|4104.35|4109.48|4109.18|4111.18|4110.68|4104.81|4104.31|1432
1762798800000|2025-11-10 18:20:00|4109.53|4109.23|4109.96|4109.66|4111.5|4111.09|4108.66|4108.32|1175
1762799100000|2025-11-10 18:25:00|4109.97|4109.67|4114.59|4114.09|4114.91|4114.41|4108.4|4108.1|1661
1762799400000|2025-11-10 18:30:00|4114.54|4114.04|4113.6|4113.1|4116.39|4115.9|4113.02|4112.61|1404
1762799700000|2025-11-10 18:35:00|4113.63|4113.13|4110.09|4109.79|4113.79|4113.36|4109.78|4109.28|1219
1762800000000|2025-11-10 18:40:00|4110.1|4109.6|4109.8|4109.3|4110.55|4110.1|4107.51|4107.1|1215
1762800300000|2025-11-10 18:45:00|4109.82|4109.32|4106.98|4106.68|4109.82|4109.32|4106.29|4105.85|1033
1762800600000|2025-11-10 18:50:00|4107|4106.7|4107.92|4107.42|4108.21|4107.84|4106.01|4105.56|972
1762800900000|2025-11-10 18:55:00|4107.87|4107.37|4110.52|4110.02|4110.92|4110.42|4107.85|4107.35|1074
1762801200000|2025-11-10 19:00:00|4110.54|4110.04|4109.54|4109.04|4111.04|4110.54|4108.43|4107.93|1042
1762801500000|2025-11-10 19:05:00|4109.58|4109.08|4110.32|4109.82|4110.99|4110.49|4108.65|4108.15|758
1762801800000|2025-11-10 19:10:00|4110.36|4109.86|4113.71|4113.21|4115.01|4114.51|4110.12|4109.62|1166
1762802100000|2025-11-10 19:15:00|4113.74|4113.24|4111.63|4111.13|4114.08|4113.58|4110.76|4110.26|858
1762802400000|2025-11-10 19:20:00|4111.48|4110.98|4113.02|4112.52|4113.96|4113.46|4110.54|4110.04|761
1762802700000|2025-11-10 19:25:00|4113.05|4112.55|4114.63|4114.33|4115.96|4115.46|4112.85|4112.35|898
1762803000000|2025-11-10 19:30:00|4114.65|4114.35|4113.5|4113|4115.12|4114.62|4111.91|4111.43|810
1762803300000|2025-11-10 19:35:00|4113.45|4112.95|4112.52|4112.22|4114.09|4113.59|4111.94|4111.44|512
1762803600000|2025-11-10 19:40:00|4112.64|4112.14|4111.28|4110.78|4114.51|4114.01|4110.95|4110.65|688
1762803900000|2025-11-10 19:45:00|4111.27|4110.77|4111.6|4111.1|4113.09|4112.59|4109.76|4109.26|785
1762804200000|2025-11-10 19:50:00|4111.62|4111.12|4112.54|4112.04|4113.12|4112.65|4111.26|4110.94|624
1762804500000|2025-11-10 19:55:00|4112.49|4111.99|4113.29|4112.99|4114.04|4113.74|4111.83|4111.53|729
1762804800000|2025-11-10 20:00:00|4113.28|4112.98|4114.09|4113.59|4114.99|4114.53|4112.78|4112.39|729
1762805100000|2025-11-10 20:05:00|4114.06|4113.56|4114|4113.5|4114.17|4113.78|4113.05|4112.6|561
1762805400000|2025-11-10 20:10:00|4114.01|4113.51|4111.94|4111.44|4114.7|4114.2|4111.47|4111.17|669
1762805700000|2025-11-10 20:15:00|4111.95|4111.45|4107.76|4107.26|4112.03|4111.53|4107.44|4106.94|1172
1762806000000|2025-11-10 20:20:00|4107.78|4107.28|4111.43|4111.13|4111.48|4111.16|4106.98|4106.48|865
1762806300000|2025-11-10 20:25:00|4111.42|4111.12|4111.44|4110.94|4113.22|4112.76|4110.79|4110.29|778
1762806600000|2025-11-10 20:30:00|4111.4|4110.9|4110.73|4110.23|4111.79|4111.29|4108.62|4108.27|911
1762806900000|2025-11-10 20:35:00|4110.82|4110.32|4110.88|4110.58|4112.87|4112.42|4109.79|4109.29|795
1762807200000|2025-11-10 20:40:00|4110.86|4110.56|4113.39|4112.89|4113.39|4113.05|4110.78|4110.29|686
1762807500000|2025-11-10 20:45:00|4113.38|4112.88|4111.03|4110.53|4113.62|4113.12|4110.86|4110.36|888
1762807800000|2025-11-10 20:50:00|4110.88|4110.38|4109.64|4109.14|4112|4111.5|4109.24|4108.74|924
1762808100000|2025-11-10 20:55:00|4109.8|4109.3|4111.8|4111.5|4112.84|4112.54|4108.61|4108.11|1205
1762808400000|2025-11-10 21:00:00|4111.79|4111.49|4112.25|4111.75|4112.59|4112.09|4110.73|4110.23|337
1762808700000|2025-11-10 21:05:00|4112.24|4111.74|4112.94|4112.44|4113.24|4112.86|4111.88|4111.38|339
1762809000000|2025-11-10 21:10:00|4112.89|4112.39|4112.31|4111.81|4112.93|4112.43|4111.52|4111.02|250
1762809300000|2025-11-10 21:15:00|4112.29|4111.79|4113.57|4113.07|4113.67|4113.23|4111.83|4111.33|304
1762809600000|2025-11-10 21:20:00|4113.59|4113.09|4114.79|4114.49|4114.91|4114.61|4113.31|4112.81|323
1762809900000|2025-11-10 21:25:00|4114.8|4114.5|4112.57|4112.27|4114.83|4114.53|4112.27|4111.77|328
1762810200000|2025-11-10 21:30:00|4112.56|4112.26|4113.24|4112.94|4113.68|4113.23|4111.86|4111.55|268
1762810500000|2025-11-10 21:35:00|4113.26|4112.96|4114.04|4113.54|4114.04|4113.64|4113.12|4112.62|217
1762810800000|2025-11-10 21:40:00|4113.73|4113.23|4114.07|4113.77|4114.47|4113.97|4113.07|4112.57|188
1762811100000|2025-11-10 21:45:00|4114.14|4113.64|4116.19|4115.69|4116.43|4115.93|4113.63|4113.13|344
1762811400000|2025-11-10 21:50:00|4116.23|4115.73|4116.55|4116.05|4117.13|4116.63|4114.9|4114.4|404
1762811700000|2025-11-10 21:55:00|4116.58|4116.08|4116.42|4115.92|4116.58|4116.08|4115.25|4114.93|290
1762815600000|2025-11-10 23:00:00|4116.83|4116.33|4117.1|4116.6|4117.79|4117.29|4115.57|4115.07|344
1762815900000|2025-11-10 23:05:00|4117.14|4116.64|4120.51|4120.21|4120.82|4120.32|4116.83|4116.33|601
1762816200000|2025-11-10 23:10:00|4120.72|4120.22|4119.83|4119.33|4121.09|4120.59|4119.26|4118.76|588
1762816500000|2025-11-10 23:15:00|4119.86|4119.36|4117.56|4117.06|4120.73|4120.23|4117.56|4117.06|556
1762816800000|2025-11-10 23:20:00|4117.61|4117.11|4119.87|4119.37|4120.97|4120.47|4115.87|4115.37|682
1762817100000|2025-11-10 23:25:00|4119.93|4119.43|4120.47|4120.17|4120.93|4120.43|4119.11|4118.61|286
1762817400000|2025-11-10 23:30:00|4120.6|4120.3|4119.6|4119.1|4120.88|4120.38|4118.63|4118.13|431
1762817700000|2025-11-10 23:35:00|4119.69|4119.19|4119.26|4118.76|4120.19|4119.69|4118.34|4117.84|303
1762818000000|2025-11-10 23:40:00|4119.31|4118.81|4120.48|4119.98|4120.74|4120.24|4119.18|4118.68|307
1762818300000|2025-11-10 23:45:00|4120.43|4119.93|4122.94|4122.44|4123.21|4122.71|4119.93|4119.43|651
1762818600000|2025-11-10 23:50:00|4123|4122.5|4119.35|4118.85|4123|4122.5|4117.59|4117.29|643
1762818900000|2025-11-10 23:55:00|4119.4|4118.9|4120.19|4119.69|4120.22|4119.72|4117.56|4117.06|450
1762819200000|2025-11-11 00:00:00|4120.49|4119.99|4117.36|4116.86|4120.99|4120.49|4116.93|4116.43|550
1762819500000|2025-11-11 00:05:00|4117.51|4117.01|4118.56|4118.06|4118.72|4118.29|4116.46|4115.96|407
1762819800000|2025-11-11 00:10:00|4118.49|4117.99|4120.01|4119.51|4120.3|4119.8|4118.2|4117.7|367
1762820100000|2025-11-11 00:15:00|4120|4119.5|4120.91|4120.41|4121.91|4121.41|4119.95|4119.45|573
1762820400000|2025-11-11 00:20:00|4120.97|4120.47|4121.55|4121.05|4122.37|4121.87|4120.28|4119.79|390
1762820700000|2025-11-11 00:25:00|4121.56|4121.06|4125.25|4124.75|4126.48|4126.18|4121.17|4120.67|921
1762821000000|2025-11-11 00:30:00|4125.22|4124.72|4127.74|4127.24|4128.59|4128.11|4125.02|4124.52|885
1762821300000|2025-11-11 00:35:00|4127.73|4127.23|4127.53|4127.03|4128.66|4128.16|4126.05|4125.55|744
1762821600000|2025-11-11 00:40:00|4127.55|4127.05|4129.89|4129.39|4129.89|4129.39|4125.67|4125.17|680
1762821900000|2025-11-11 00:45:00|4129.91|4129.41|4130.92|4130.42|4131.24|4130.74|4128.04|4127.54|798
1762822200000|2025-11-11 00:50:00|4130.9|4130.4|4133.07|4132.57|4133.39|4132.89|4130.66|4130.16|1039
1762822500000|2025-11-11 00:55:00|4133.11|4132.61|4131.38|4130.88|4134.21|4133.71|4130.32|4129.82|973
1762822800000|2025-11-11 01:00:00|4131.39|4130.89|4130.32|4129.82|4136.05|4135.55|4129.66|4129.16|1631
1762823100000|2025-11-11 01:05:00|4130.26|4129.76|4130.02|4129.52|4133.48|4132.98|4128.16|4127.69|1533
1762823400000|2025-11-11 01:10:00|4130.11|4129.61|4132.79|4132.49|4133.89|4133.39|4129.64|4129.14|1207
1762823700000|2025-11-11 01:15:00|4132.76|4132.46|4131.68|4131.18|4137.17|4136.67|4130.68|4130.18|1161
1762824000000|2025-11-11 01:20:00|4131.58|4131.08|4133.13|4132.63|4133.85|4133.35|4131.04|4130.54|746
1762824300000|2025-11-11 01:25:00|4133.39|4132.89|4137.74|4137.24|4138.44|4137.94|4133.29|4132.79|1106
1762824600000|2025-11-11 01:30:00|4137.87|4137.37|4141.5|4141|4141.57|4141.07|4137.47|4136.97|1234
1762824900000|2025-11-11 01:35:00|4141.54|4141.04|4139.99|4139.49|4141.54|4141.04|4137.16|4136.66|1122
1762825200000|2025-11-11 01:40:00|4139.88|4139.38|4136.09|4135.59|4141.44|4140.94|4136.04|4135.54|928
1762825500000|2025-11-11 01:45:00|4136.03|4135.53|4135.88|4135.38|4137.34|4136.84|4132.04|4131.54|1319
1762825800000|2025-11-11 01:50:00|4135.99|4135.49|4132.33|4131.83|4137.44|4136.94|4132.04|4131.54|792
1762826100000|2025-11-11 01:55:00|4132.03|4131.53|4136.77|4136.27|4137.51|4137.01|4130.74|4130.24|1109
1762826400000|2025-11-11 02:00:00|4136.74|4136.24|4133.2|4132.7|4137.48|4137.18|4131.41|4131.05|939
1762826700000|2025-11-11 02:05:00|4133.13|4132.63|4134.92|4134.42|4135.66|4135.18|4130.79|4130.29|845
1762827000000|2025-11-11 02:10:00|4134.87|4134.37|4135.03|4134.53|4135.99|4135.49|4133.48|4133.18|607
1762827300000|2025-11-11 02:15:00|4134.96|4134.46|4133.53|4133.03|4135.01|4134.56|4132.29|4131.79|450
1762827600000|2025-11-11 02:20:00|4133.48|4132.98|4136.97|4136.47|4137.81|4137.33|4133.28|4132.78|737
1762827900000|2025-11-11 02:25:00|4136.95|4136.45|4134.56|4134.06|4136.97|4136.47|4133.77|4133.27|453
1762828200000|2025-11-11 02:30:00|4134.61|4134.11|4131.13|4130.63|4134.61|4134.11|4129.49|4128.99|1101
1762828500000|2025-11-11 02:35:00|4131.08|4130.58|4132.82|4132.32|4132.9|4132.4|4130.1|4129.6|778
1762828800000|2025-11-11 02:40:00|4132.84|4132.34|4139.16|4138.66|4139.23|4138.73|4132.72|4132.22|964
1762829100000|2025-11-11 02:45:00|4139.18|4138.68|4137|4136.7|4139.96|4139.46|4135.87|4135.39|724
1762829400000|2025-11-11 02:50:00|4136.97|4136.67|4134.98|4134.48|4137.48|4136.98|4134.73|4134.43|673
1762829700000|2025-11-11 02:55:00|4135.07|4134.57|4138.36|4137.86|4139.7|4139.2|4134.62|4134.13|778
1762830000000|2025-11-11 03:00:00|4138.29|4137.79|4138.83|4138.33|4139.27|4138.77|4137.22|4136.72|572
1762830300000|2025-11-11 03:05:00|4138.84|4138.34|4141.2|4140.7|4141.34|4140.84|4138.31|4137.87|742
1762830600000|2025-11-11 03:10:00|4141.29|4140.79|4143.55|4143.05|4144.64|4144.14|4141.15|4140.65|1059
1762830900000|2025-11-11 03:15:00|4143.76|4143.26|4145.39|4144.89|4145.72|4145.22|4143.28|4142.78|966
1762831200000|2025-11-11 03:20:00|4145.34|4144.84|4144.91|4144.41|4146.15|4145.65|4143.54|4143.05|511
1762831500000|2025-11-11 03:25:00|4145|4144.5|4144.74|4144.24|4145.8|4145.3|4143.49|4143.19|591
1762831800000|2025-11-11 03:30:00|4144.58|4144.08|4148.2|4147.7|4148.21|4147.71|4143.59|4143.09|954
1762832100000|2025-11-11 03:35:00|4148.21|4147.71|4146.14|4145.64|4148.52|4148.02|4146.09|4145.59|725
1762832400000|2025-11-11 03:40:00|4146.07|4145.57|4145.24|4144.74|4147.15|4146.65|4143.98|4143.48|646
1762832700000|2025-11-11 03:45:00|4145.16|4144.66|4146.76|4146.26|4147.45|4146.95|4144.88|4144.38|605
1762833000000|2025-11-11 03:50:00|4146.82|4146.32|4145.66|4145.16|4147.59|4147.15|4145.17|4144.67|413
1762833300000|2025-11-11 03:55:00|4145.71|4145.21|4146.91|4146.41|4147.48|4146.98|4144.51|4144.01|616
1762833600000|2025-11-11 04:00:00|4146.9|4146.4|4148.46|4147.96|4149.47|4148.97|4146.8|4146.33|604
1762833900000|2025-11-11 04:05:00|4148.52|4148.02|4145.5|4145|4148.74|4148.24|4144.54|4144.04|655
1762834200000|2025-11-11 04:10:00|4145.62|4145.12|4143.29|4142.79|4145.62|4145.12|4142.81|4142.31|653
1762834500000|2025-11-11 04:15:00|4143.31|4142.81|4144.46|4143.96|4144.71|4144.21|4142.62|4142.12|443
1762834800000|2025-11-11 04:20:00|4144.47|4143.97|4143.62|4143.12|4144.58|4144.08|4143.26|4142.76|385
1762835100000|2025-11-11 04:25:00|4143.58|4143.08|4144.59|4144.09|4145.09|4144.59|4142.81|4142.31|398
1762835400000|2025-11-11 04:30:00|4144.87|4144.37|4144.98|4144.48|4145.51|4145.01|4143.55|4143.05|344
1762835700000|2025-11-11 04:35:00|4144.96|4144.46|4145.4|4144.9|4145.8|4145.3|4143.69|4143.19|409
1762836000000|2025-11-11 04:40:00|4145.43|4144.93|4142.32|4141.82|4146.6|4146.1|4142.21|4141.71|609
1762836300000|2025-11-11 04:45:00|4142.35|4141.85|4143.89|4143.39|4144.89|4144.39|4142.19|4141.69|420
1762836600000|2025-11-11 04:50:00|4143.93|4143.43|4144.26|4143.76|4146.78|4146.28|4143.74|4143.24|483
1762836900000|2025-11-11 04:55:00|4144.21|4143.71|4143.37|4142.87|4144.21|4143.71|4142.22|4141.72|487
1762837200000|2025-11-11 05:00:00|4143.33|4142.83|4140.94|4140.44|4144.85|4144.35|4139.6|4139.1|807
1762837500000|2025-11-11 05:05:00|4140.93|4140.43|4139.7|4139.2|4141.38|4140.88|4135.24|4134.74|1195
1762837800000|2025-11-11 05:10:00|4139.69|4139.19|4141.15|4140.65|4141.53|4141.03|4138.96|4138.46|642
1762838100000|2025-11-11 05:15:00|4141.06|4140.56|4141.09|4140.59|4142.61|4142.11|4140.32|4139.82|652
1762838400000|2025-11-11 05:20:00|4141.08|4140.58|4136.47|4135.97|4141.09|4140.59|4135.23|4134.73|879
1762838700000|2025-11-11 05:25:00|4136.41|4135.91|4136.29|4135.79|4137.98|4137.48|4135.88|4135.38|610
1762839000000|2025-11-11 05:30:00|4136.31|4135.81|4131.51|4131.01|4137.48|4136.98|4131.39|4130.89|1362
1762839300000|2025-11-11 05:35:00|4131.78|4131.28|4127.41|4126.91|4131.81|4131.31|4124.82|4124.32|1924
1762839600000|2025-11-11 05:40:00|4127.4|4126.9|4130.34|4129.84|4131.36|4130.86|4127.14|4126.64|1036
1762839900000|2025-11-11 05:45:00|4130.4|4129.9|4132.98|4132.48|4134.35|4133.85|4128.51|4128.21|985
1762840200000|2025-11-11 05:50:00|4133.25|4132.75|4133.62|4133.12|4135.67|4135.17|4132.19|4131.69|966
1762840500000|2025-11-11 05:55:00|4133.84|4133.34|4131.23|4130.73|4135.99|4135.49|4131.12|4130.73|874
1762840800000|2025-11-11 06:00:00|4131.22|4130.72|4128.38|4127.88|4131.51|4131.21|4127.11|4126.61|1123
1762841100000|2025-11-11 06:05:00|4128.36|4127.86|4131.99|4131.49|4132.67|4132.17|4127.01|4126.51|989
1762841400000|2025-11-11 06:10:00|4131.94|4131.44|4134.17|4133.87|4135.07|4134.57|4130.76|4130.26|941
1762841700000|2025-11-11 06:15:00|4134.23|4133.73|4134.6|4134.1|4135.87|4135.37|4132.99|4132.49|900
1762842000000|2025-11-11 06:20:00|4134.5|4134|4137.28|4136.78|4138.25|4137.75|4134.47|4133.97|826
1762842300000|2025-11-11 06:25:00|4137.3|4136.8|4138.22|4137.72|4138.38|4137.88|4136.43|4135.93|489
1762842600000|2025-11-11 06:30:00|4138.23|4137.73|4131.44|4130.94|4138.23|4137.73|4130.43|4129.93|1019
1762842900000|2025-11-11 06:35:00|4131.46|4130.96|4131.54|4131.04|4132.84|4132.34|4129.91|4129.41|857
1762843200000|2025-11-11 06:40:00|4131.55|4131.05|4129.95|4129.65|4132.7|4132.2|4128.97|4128.63|694
1762843500000|2025-11-11 06:45:00|4129.97|4129.67|4127.8|4127.3|4131.4|4130.9|4127.51|4127.03|747
1762843800000|2025-11-11 06:50:00|4127.95|4127.45|4131.61|4131.11|4133.02|4132.68|4127.78|4127.28|967
1762844100000|2025-11-11 06:55:00|4131.59|4131.09|4130.43|4129.93|4132.87|4132.37|4130.1|4129.6|552
1762844400000|2025-11-11 07:00:00|4130.4|4129.9|4127.1|4126.6|4131.39|4130.89|4126.94|4126.6|939
1762844700000|2025-11-11 07:05:00|4127.12|4126.62|4128.27|4127.77|4129.99|4129.49|4126.19|4125.69|851
1762845000000|2025-11-11 07:10:00|4128.31|4127.81|4130.25|4129.75|4131.36|4130.86|4127.62|4127.12|625
1762845300000|2025-11-11 07:15:00|4130.24|4129.74|4131.44|4130.94|4132.57|4132.18|4128.56|4128.06|680
1762845600000|2025-11-11 07:20:00|4131.45|4130.95|4129.9|4129.4|4133.75|4133.25|4128.85|4128.35|1005
1762845900000|2025-11-11 07:25:00|4129.85|4129.35|4131.74|4131.24|4132.15|4131.65|4128.94|4128.44|681
1762846200000|2025-11-11 07:30:00|4131.72|4131.22|4129.25|4128.75|4131.97|4131.47|4128.25|4127.75|510
1762846500000|2025-11-11 07:35:00|4129.22|4128.72|4128.15|4127.65|4130.77|4130.27|4127.43|4126.93|550
1762846800000|2025-11-11 07:40:00|4128.11|4127.61|4130.96|4130.46|4131.94|4131.44|4127.47|4126.97|755
1762847100000|2025-11-11 07:45:00|4130.99|4130.49|4129.75|4129.25|4132.94|4132.59|4129.73|4129.23|720
1762847400000|2025-11-11 07:50:00|4129.46|4128.96|4130.35|4129.85|4130.47|4130.07|4125.15|4124.65|1063
1762847700000|2025-11-11 07:55:00|4130.27|4129.77|4130.1|4129.6|4132.67|4132.17|4129.53|4129.03|735
1762848000000|2025-11-11 08:00:00|4129.77|4129.27|4135.39|4134.89|4135.46|4134.96|4129.06|4128.76|1046
1762848300000|2025-11-11 08:05:00|4135.45|4134.95|4134.58|4134.08|4136.66|4136.21|4133.55|4133.05|1136
1762848600000|2025-11-11 08:10:00|4134.59|4134.09|4137.05|4136.75|4137.87|4137.57|4134.29|4133.79|838
1762848900000|2025-11-11 08:15:00|4137.07|4136.77|4135.84|4135.54|4138.23|4137.78|4135.15|4134.65|887
1762849200000|2025-11-11 08:20:00|4135.86|4135.56|4135.21|4134.71|4136.22|4135.72|4131.79|4131.34|1147
1762849500000|2025-11-11 08:25:00|4135.22|4134.72|4135.26|4134.76|4135.83|4135.33|4133.74|4133.24|899
1762849800000|2025-11-11 08:30:00|4135.25|4134.75|4132.06|4131.56|4135.42|4134.92|4131.05|4130.55|909
1762850100000|2025-11-11 08:35:00|4132.11|4131.61|4132.21|4131.71|4132.52|4132.02|4129.14|4128.64|1012
1762850400000|2025-11-11 08:40:00|4132.25|4131.75|4132.59|4132.09|4133.78|4133.32|4130.77|4130.27|760
1762850700000|2025-11-11 08:45:00|4132.54|4132.04|4135.6|4135.1|4135.65|4135.15|4131.06|4130.56|711
1762851000000|2025-11-11 08:50:00|4135.56|4135.06|4137|4136.5|4137.18|4136.68|4134.63|4134.13|810
1762851300000|2025-11-11 08:55:00|4136.93|4136.43|4136.03|4135.53|4137.59|4137.11|4135.31|4134.81|750
1762851600000|2025-11-11 09:00:00|4136.17|4135.87|4141.81|4141.31|4141.87|4141.51|4134.74|4134.24|1168
1762851900000|2025-11-11 09:05:00|4141.79|4141.49|4143.14|4142.84|4143.41|4143.11|4140.36|4139.86|950
1762852200000|2025-11-11 09:10:00|4143.11|4142.81|4143.61|4143.11|4144.7|4144.2|4141.93|4141.43|1117
1762852500000|2025-11-11 09:15:00|4143.72|4143.22|4142.99|4142.49|4143.91|4143.41|4142.12|4141.62|927
1762852800000|2025-11-11 09:20:00|4142.98|4142.48|4141.92|4141.42|4144.63|4144.13|4141.02|4140.52|1070
1762853100000|2025-11-11 09:25:00|4141.91|4141.41|4144.09|4143.59|4144.86|4144.36|4141.82|4141.32|1001
1762853400000|2025-11-11 09:30:00|4144.11|4143.61|4144.8|4144.3|4145.52|4145.02|4143.62|4143.12|894
1762853700000|2025-11-11 09:35:00|4144.84|4144.34|4143.85|4143.35|4145.64|4145.14|4143.52|4143.18|795
1762854000000|2025-11-11 09:40:00|4143.83|4143.33|4143.82|4143.32|4144.52|4144.02|4143.02|4142.61|509
1762854300000|2025-11-11 09:45:00|4143.89|4143.39|4145.67|4145.37|4146.34|4145.91|4143.09|4142.59|672
1762854600000|2025-11-11 09:50:00|4145.78|4145.28|4144.09|4143.79|4146|4145.5|4143.13|4142.63|595
1762854900000|2025-11-11 09:55:00|4144.12|4143.82|4141.91|4141.41|4144.99|4144.49|4141.87|4141.41|748
1762855200000|2025-11-11 10:00:00|4141.92|4141.42|4138.51|4138.01|4142.89|4142.39|4137.96|4137.46|1014
1762855500000|2025-11-11 10:05:00|4138.53|4138.03|4139.19|4138.69|4140.57|4140.07|4137.61|4137.19|773
1762855800000|2025-11-11 10:10:00|4139.22|4138.72|4141.58|4141.08|4142.55|4142.05|4138.9|4138.58|815
1762856100000|2025-11-11 10:15:00|4141.59|4141.09|4142.83|4142.33|4143.18|4142.68|4140.52|4140.02|582
1762856400000|2025-11-11 10:20:00|4142.82|4142.32|4144.07|4143.57|4144.36|4143.86|4141.57|4141.11|613
1762856700000|2025-11-11 10:25:00|4144.13|4143.63|4142.18|4141.88|4144.25|4143.75|4142.18|4141.77|499
1762857000000|2025-11-11 10:30:00|4142.23|4141.73|4138.78|4138.48|4142.23|4141.73|4136.95|4136.65|1212
1762857300000|2025-11-11 10:35:00|4138.74|4138.44|4138.17|4137.67|4141.1|4140.8|4137.27|4136.77|793
1762857600000|2025-11-11 10:40:00|4138.18|4137.68|4139.75|4139.25|4139.91|4139.41|4137.69|4137.19|703
1762857900000|2025-11-11 10:45:00|4139.77|4139.27|4141.61|4141.11|4141.85|4141.35|4139.73|4139.23|596
1762858200000|2025-11-11 10:50:00|4141.76|4141.26|4142.47|4141.97|4143.51|4143.01|4140.99|4140.69|560
1762858500000|2025-11-11 10:55:00|4142.48|4141.98|4141.99|4141.49|4144.34|4144.02|4141.29|4140.79|665
1762858800000|2025-11-11 11:00:00|4142.05|4141.75|4142.49|4141.99|4143.67|4143.17|4140.39|4139.89|636
1762859100000|2025-11-11 11:05:00|4142.37|4142.07|4143.17|4142.87|4143.94|4143.51|4142.25|4141.75|575
1762859400000|2025-11-11 11:10:00|4143.2|4142.9|4140.32|4139.82|4143.99|4143.52|4139.94|4139.44|595
1762859700000|2025-11-11 11:15:00|4140.8|4140.3|4140.94|4140.44|4141.35|4140.85|4139.69|4139.19|666
1762860000000|2025-11-11 11:20:00|4140.96|4140.46|4140.14|4139.64|4141.52|4141.22|4139.36|4138.86|563
1762860300000|2025-11-11 11:25:00|4139.87|4139.57|4141.81|4141.31|4143.9|4143.4|4139.67|4139.37|883
1762860600000|2025-11-11 11:30:00|4141.51|4141.01|4141.14|4140.64|4142.79|4142.29|4139.96|4139.46|847
1762860900000|2025-11-11 11:35:00|4140.92|4140.42|4141.59|4141.09|4141.94|4141.55|4139.85|4139.35|474
1762861200000|2025-11-11 11:40:00|4141.58|4141.08|4142.66|4142.16|4144.66|4144.16|4140.96|4140.46|495
1762861500000|2025-11-11 11:45:00|4142.54|4142.04|4143.13|4142.63|4144.83|4144.33|4141.86|4141.36|713
1762861800000|2025-11-11 11:50:00|4143.15|4142.65|4144.09|4143.59|4144.46|4143.96|4142.17|4141.67|529
1762862100000|2025-11-11 11:55:00|4144.59|4144.29|4143.47|4142.97|4144.64|4144.34|4141.63|4141.13|766
1762862400000|2025-11-11 12:00:00|4143.66|4143.16|4142.45|4141.95|4144.21|4143.71|4142|4141.5|829
1762862700000|2025-11-11 12:05:00|4142.49|4141.99|4140.6|4140.1|4142.71|4142.21|4139.88|4139.38|890
1762863000000|2025-11-11 12:10:00|4140.25|4139.95|4139.22|4138.92|4140.56|4140.06|4137.61|4137.31|899
1762863300000|2025-11-11 12:15:00|4139.24|4138.94|4137.52|4137.02|4139.93|4139.47|4137.52|4137.02|710
1762863600000|2025-11-11 12:20:00|4137.61|4137.11|4140.28|4139.78|4140.59|4140.09|4136.72|4136.22|879
1762863900000|2025-11-11 12:25:00|4140.32|4139.82|4139.28|4138.78|4141.39|4141.02|4138.71|4138.41|829
1762864200000|2025-11-11 12:30:00|4139.33|4138.83|4139.89|4139.39|4140.18|4139.68|4138.16|4137.66|581
1762864500000|2025-11-11 12:35:00|4139.87|4139.37|4140.92|4140.42|4142.09|4141.59|4139.58|4139.08|647
1762864800000|2025-11-11 12:40:00|4140.87|4140.37|4141.57|4141.07|4141.76|4141.26|4140.06|4139.58|431
1762865100000|2025-11-11 12:45:00|4141.62|4141.12|4138.62|4138.12|4141.62|4141.12|4137.06|4136.56|738
1762865400000|2025-11-11 12:50:00|4138.63|4138.13|4135.76|4135.26|4138.84|4138.34|4133.72|4133.22|1292
1762865700000|2025-11-11 12:55:00|4135.67|4135.17|4134.91|4134.41|4137.16|4136.66|4133.36|4132.86|1300
1762866000000|2025-11-11 13:00:00|4134.95|4134.45|4135.68|4135.38|4137.48|4137.18|4134.31|4133.94|1314
1762866300000|2025-11-11 13:05:00|4135.66|4135.36|4138.79|4138.29|4138.98|4138.48|4135.43|4135.13|992
1762866600000|2025-11-11 13:10:00|4138.69|4138.19|4140.75|4140.25|4141.25|4140.75|4138.66|4138.16|976
1762866900000|2025-11-11 13:15:00|4140.79|4140.29|4141.21|4140.71|4141.57|4141.07|4138.41|4137.91|1083
1762867200000|2025-11-11 13:20:00|4140.9|4140.6|4143.46|4142.96|4143.77|4143.34|4139.84|4139.35|1305
1762867500000|2025-11-11 13:25:00|4143.42|4142.92|4141.65|4141.15|4144.12|4143.62|4141.13|4140.69|1151
1762867800000|2025-11-11 13:30:00|4141.64|4141.14|4145.55|4145.25|4145.55|4145.25|4139.53|4139.03|1222
1762868100000|2025-11-11 13:35:00|4145.5|4145.2|4145.94|4145.44|4146.95|4146.65|4143.75|4143.45|1573
1762868400000|2025-11-11 13:40:00|4145.9|4145.4|4142.35|4141.85|4146.2|4145.73|4141.42|4141.12|1096
1762868700000|2025-11-11 13:45:00|4142.37|4141.87|4145.28|4144.78|4145.61|4145.11|4141.29|4140.84|1175
1762869000000|2025-11-11 13:50:00|4145.21|4144.91|4144.7|4144.2|4145.92|4145.56|4144|4143.5|829
1762869300000|2025-11-11 13:55:00|4144.73|4144.23|4143.13|4142.63|4145.24|4144.94|4142.84|4142.54|911
1762869600000|2025-11-11 14:00:00|4143.17|4142.67|4140.11|4139.61|4143.6|4143.1|4139.42|4139.12|1170
1762869900000|2025-11-11 14:05:00|4140.12|4139.62|4140.22|4139.72|4140.9|4140.4|4137.28|4136.78|1332
1762870200000|2025-11-11 14:10:00|4140.17|4139.67|4140.01|4139.51|4140.32|4139.82|4137.16|4136.84|1167
1762870500000|2025-11-11 14:15:00|4140|4139.5|4137.3|4137|4140.67|4140.25|4136.22|4135.74|895
1762870800000|2025-11-11 14:20:00|4137.27|4136.97|4133.03|4132.53|4137.42|4136.97|4129.32|4128.82|2112
1762871100000|2025-11-11 14:25:00|4132.98|4132.48|4130.87|4130.37|4134.09|4133.59|4128.81|4128.31|1715
1762871400000|2025-11-11 14:30:00|4130.66|4130.16|4125.58|4125.08|4133.35|4132.85|4123.48|4123.18|2342
1762871700000|2025-11-11 14:35:00|4125.51|4125.01|4128.99|4128.49|4130.44|4130.03|4124.88|4124.38|2227
1762872000000|2025-11-11 14:40:00|4128.95|4128.45|4133.15|4132.65|4133.45|4133.15|4126.32|4125.82|1914
1762872300000|2025-11-11 14:45:00|4133.09|4132.79|4120.36|4120.06|4135.22|4134.8|4120.27|4119.97|2220
1762872600000|2025-11-11 14:50:00|4120.34|4120.04|4124.52|4124.22|4126.86|4126.55|4120.15|4119.65|2084
1762872900000|2025-11-11 14:55:00|4124.69|4124.19|4125.68|4125.18|4129.35|4128.85|4123.73|4123.23|1731
1762873200000|2025-11-11 15:00:00|4125.24|4124.74|4124.03|4123.73|4126.62|4126.12|4122.34|4121.84|1849
1762873500000|2025-11-11 15:05:00|4124.01|4123.71|4122.65|4122.15|4125.04|4124.54|4118.14|4117.64|2005
1762873800000|2025-11-11 15:10:00|4122.71|4122.21|4121.41|4120.91|4123.43|4122.98|4119.64|4119.2|1519
1762874100000|2025-11-11 15:15:00|4121.4|4120.9|4115.48|4114.98|4121.67|4121.19|4115.48|4114.98|1836
1762874400000|2025-11-11 15:20:00|4115.78|4115.28|4108.26|4107.76|4116.9|4116.4|4105.45|4105.15|2734
1762874700000|2025-11-11 15:25:00|4108.29|4107.99|4101.84|4101.54|4110.74|4110.24|4097.58|4097.11|2566
1762875000000|2025-11-11 15:30:00|4101.81|4101.51|4102.84|4102.34|4104.7|4104.2|4097.13|4096.63|2313
1762875300000|2025-11-11 15:35:00|4102.78|4102.28|4107.91|4107.41|4108.16|4107.66|4098.59|4098.13|1979
1762875600000|2025-11-11 15:40:00|4108.01|4107.51|4108.41|4107.91|4108.44|4107.94|4102.3|4101.8|1809
1762875900000|2025-11-11 15:45:00|4108.43|4107.93|4110.2|4109.7|4111.12|4110.62|4107.74|4107.24|1825
1762876200000|2025-11-11 15:50:00|4110.21|4109.71|4106.31|4106.01|4112.7|4112.4|4105.17|4104.69|1559
1762876500000|2025-11-11 15:55:00|4106.27|4105.97|4106.95|4106.45|4108.83|4108.33|4104.71|4104.41|1459
1762876800000|2025-11-11 16:00:00|4106.97|4106.47|4110.9|4110.4|4110.91|4110.41|4105.6|4105.1|1442
1762877100000|2025-11-11 16:05:00|4110.91|4110.41|4109.84|4109.34|4112.84|4112.54|4109.33|4108.83|1152
1762877400000|2025-11-11 16:10:00|4110.03|4109.53|4113.49|4112.99|4113.89|4113.39|4109.61|4109.16|1167
1762877700000|2025-11-11 16:15:00|4113.48|4112.98|4112.6|4112.1|4115.43|4114.93|4111.85|4111.35|1293
1762878000000|2025-11-11 16:20:00|4112.66|4112.16|4111.39|4111.09|4114.12|4113.62|4111.15|4110.84|1105
1762878300000|2025-11-11 16:25:00|4111.4|4111.1|4109.76|4109.26|4111.99|4111.52|4108.1|4107.8|1217
1762878600000|2025-11-11 16:30:00|4109.77|4109.27|4108.98|4108.68|4109.83|4109.33|4105.55|4105.05|1418
1762878900000|2025-11-11 16:35:00|4109.17|4108.87|4112.75|4112.25|4113.19|4112.71|4109.17|4108.86|1076
1762879200000|2025-11-11 16:40:00|4112.83|4112.33|4114.38|4113.88|4115.29|4114.79|4112.13|4111.63|1047
1762879500000|2025-11-11 16:45:00|4114.33|4113.83|4115.09|4114.79|4115.14|4114.84|4112.16|4111.81|921
1762879800000|2025-11-11 16:50:00|4115.24|4114.94|4114.08|4113.78|4116.27|4115.86|4112.97|4112.58|939
1762880100000|2025-11-11 16:55:00|4114.15|4113.85|4113.74|4113.24|4115.19|4114.69|4111.9|4111.51|946
1762880400000|2025-11-11 17:00:00|4113.69|4113.19|4113.9|4113.4|4114.87|4114.37|4112.45|4111.95|852
1762880700000|2025-11-11 17:05:00|4113.93|4113.43|4116|4115.5|4116.38|4115.88|4113.33|4112.83|783
1762881000000|2025-11-11 17:10:00|4115.95|4115.45|4116.2|4115.7|4118.17|4117.83|4115.49|4115.04|953
1762881300000|2025-11-11 17:15:00|4116.18|4115.68|4116.19|4115.69|4116.9|4116.4|4111.98|4111.48|1125
1762881600000|2025-11-11 17:20:00|4116.21|4115.71|4114.52|4114.02|4117.84|4117.34|4113.79|4113.29|845
1762881900000|2025-11-11 17:25:00|4114.57|4114.07|4114.52|4114.02|4115.51|4115.01|4112.73|4112.23|752
1762882200000|2025-11-11 17:30:00|4114.41|4113.91|4110.97|4110.47|4115.01|4114.51|4110.57|4110.18|879
1762882500000|2025-11-11 17:35:00|4110.92|4110.42|4113.53|4113.03|4113.93|4113.43|4110.85|4110.35|687
1762882800000|2025-11-11 17:40:00|4113.48|4112.98|4114.21|4113.71|4115.3|4114.8|4112.86|4112.36|712
1762883100000|2025-11-11 17:45:00|4113.99|4113.69|4114.36|4113.86|4114.6|4114.27|4112.65|4112.35|677
1762883400000|2025-11-11 17:50:00|4114.41|4113.91|4114.89|4114.39|4116.63|4116.13|4113.57|4113.19|728
1762883700000|2025-11-11 17:55:00|4114.91|4114.41|4114.87|4114.37|4115.87|4115.37|4114.08|4113.72|588
1762884000000|2025-11-11 18:00:00|4114.89|4114.39|4115.38|4114.88|4116.63|4116.16|4114.3|4113.8|767
1762884300000|2025-11-11 18:05:00|4115.36|4114.86|4114.71|4114.41|4116.27|4115.77|4113.25|4112.95|768
1762884600000|2025-11-11 18:10:00|4114.69|4114.19|4110.19|4109.69|4115.36|4115.03|4109.7|4109.29|960
1762884900000|2025-11-11 18:15:00|4110.2|4109.7|4113.72|4113.22|4115.5|4115|4109.78|4109.31|838
1762885200000|2025-11-11 18:20:00|4113.77|4113.27|4113.46|4112.96|4114.46|4113.99|4112.77|4112.27|715
1762885500000|2025-11-11 18:25:00|4113.47|4112.97|4111.02|4110.52|4114.3|4113.93|4110.46|4110.16|899
1762885800000|2025-11-11 18:30:00|4111.05|4110.55|4109.37|4108.87|4111.83|4111.45|4107.08|4106.69|950
1762886100000|2025-11-11 18:35:00|4109.4|4108.9|4110.62|4110.12|4111.32|4110.87|4106.77|4106.32|788
1762886400000|2025-11-11 18:40:00|4110.68|4110.18|4109.89|4109.39|4111.84|4111.34|4108.96|4108.59|701
1762886700000|2025-11-11 18:45:00|4110.02|4109.52|4113.56|4113.06|4113.93|4113.43|4109.21|4108.75|759
1762887000000|2025-11-11 18:50:00|4113.57|4113.07|4114.3|4113.8|4114.36|4113.86|4112.76|4112.37|573
1762887300000|2025-11-11 18:55:00|4114.31|4113.81|4114.09|4113.59|4115.45|4114.95|4113.47|4112.97|704
1762887600000|2025-11-11 19:00:00|4113.82|4113.32|4115.17|4114.67|4115.62|4115.12|4112.31|4111.81|679
1762887900000|2025-11-11 19:05:00|4115.15|4114.65|4115.72|4115.22|4116.27|4115.77|4114.65|4114.33|636
1762888200000|2025-11-11 19:10:00|4115.74|4115.24|4117.65|4117.15|4117.99|4117.49|4115.52|4115.02|567
1762888500000|2025-11-11 19:15:00|4117.8|4117.3|4118.11|4117.61|4119.58|4119.08|4117.68|4117.18|735
1762888800000|2025-11-11 19:20:00|4118.13|4117.63|4118.56|4118.06|4119.05|4118.55|4117.1|4116.6|592
1762889100000|2025-11-11 19:25:00|4118.54|4118.04|4118|4117.5|4118.54|4118.04|4116.75|4116.43|462
1762889400000|2025-11-11 19:30:00|4118.01|4117.71|4118.23|4117.73|4120.29|4119.79|4117.81|4117.34|618
1762889700000|2025-11-11 19:35:00|4118.24|4117.94|4119.65|4119.35|4120.24|4119.75|4118.24|4117.83|588
1762890000000|2025-11-11 19:40:00|4119.81|4119.31|4121.82|4121.52|4122.51|4122.14|4119.42|4118.98|646
1762890300000|2025-11-11 19:45:00|4121.94|4121.64|4124.83|4124.53|4125.29|4124.91|4121.39|4120.93|835
1762890600000|2025-11-11 19:50:00|4124.85|4124.55|4126.14|4125.64|4126.63|4126.13|4123.88|4123.38|694
1762890900000|2025-11-11 19:55:00|4126.16|4125.66|4123.44|4122.94|4126.28|4125.78|4121.4|4121.1|845
1762891200000|2025-11-11 20:00:00|4123.47|4122.97|4123.99|4123.49|4125.63|4125.13|4122.51|4122.01|726
1762891500000|2025-11-11 20:05:00|4123.49|4123.19|4124.92|4124.62|4126.41|4126.08|4123.44|4123.02|671
1762891800000|2025-11-11 20:10:00|4124.91|4124.61|4127.69|4127.19|4127.87|4127.37|4124.8|4124.5|723
1762892100000|2025-11-11 20:15:00|4127.73|4127.23|4128.01|4127.51|4129.31|4128.81|4126.73|4126.23|836
1762892400000|2025-11-11 20:20:00|4128.06|4127.56|4126.78|4126.28|4128.06|4127.56|4125.26|4124.79|792
1762892700000|2025-11-11 20:25:00|4126.96|4126.46|4126.08|4125.58|4128.69|4128.19|4124.43|4124|683
1762893000000|2025-11-11 20:30:00|4126.07|4125.57|4126.77|4126.47|4127.44|4127.01|4124.42|4123.92|665
1762893300000|2025-11-11 20:35:00|4126.76|4126.46|4129.02|4128.52|4130.47|4130.17|4126.63|4126.13|884
1762893600000|2025-11-11 20:40:00|4129.01|4128.51|4129.54|4129.24|4130.39|4129.89|4128.46|4127.96|731
1762893900000|2025-11-11 20:45:00|4129.58|4129.28|4129.82|4129.52|4130.71|4130.28|4128.59|4128.16|686
1762894200000|2025-11-11 20:50:00|4129.49|4129.19|4132.2|4131.7|4132.35|4131.87|4128.4|4127.96|882
1762894500000|2025-11-11 20:55:00|4132.18|4131.68|4129.79|4129.49|4132.18|4131.68|4129.32|4128.92|967
1762894800000|2025-11-11 21:00:00|4129.7|4129.4|4129.42|4128.92|4131.01|4130.51|4128.46|4127.96|508
1762895100000|2025-11-11 21:05:00|4129.4|4128.9|4129.63|4129.13|4130.15|4129.65|4128.57|4128.12|306
1762895400000|2025-11-11 21:10:00|4129.68|4129.18|4130.99|4130.49|4130.99|4130.49|4129.68|4129.18|206
1762895700000|2025-11-11 21:15:00|4131.01|4130.51|4130.97|4130.47|4132.05|4131.55|4130.16|4129.66|319
1762896000000|2025-11-11 21:20:00|4130.88|4130.38|4128.92|4128.42|4130.88|4130.38|4128.56|4128.06|243
1762896300000|2025-11-11 21:25:00|4128.97|4128.47|4128.98|4128.48|4130.09|4129.59|4127.55|4127.05|278
1762896600000|2025-11-11 21:30:00|4129.19|4128.69|4128.93|4128.43|4129.44|4128.94|4126.94|4126.44|324
1762896900000|2025-11-11 21:35:00|4128.98|4128.48|4127.43|4126.93|4129.34|4128.84|4126.79|4126.29|250
1762897200000|2025-11-11 21:40:00|4127.46|4126.96|4128.84|4128.34|4128.96|4128.46|4126.75|4126.25|214
1762897500000|2025-11-11 21:45:00|4128.67|4128.17|4126.71|4126.21|4128.73|4128.23|4125.88|4125.38|261
1762897800000|2025-11-11 21:50:00|4126.7|4126.2|4126.88|4126.38|4127.9|4127.4|4126.16|4125.66|220
1762898100000|2025-11-11 21:55:00|4126.95|4126.45|4127.38|4126.88|4127.78|4127.28|4126.8|4126.3|311
1762902000000|2025-11-11 23:00:00|4131|4130.5|4131.48|4130.98|4132.35|4131.85|4129.93|4129.43|436
1762902300000|2025-11-11 23:05:00|4131.3|4130.8|4129.77|4129.27|4131.46|4130.96|4129.26|4128.76|300
1762902600000|2025-11-11 23:10:00|4129.85|4129.35|4133.52|4133.02|4133.77|4133.27|4129.75|4129.25|371
1762902900000|2025-11-11 23:15:00|4133.55|4133.05|4135.35|4134.85|4135.98|4135.54|4133.24|4132.74|577
1762903200000|2025-11-11 23:20:00|4135.4|4134.9|4137.65|4137.15|4138.24|4137.74|4134.78|4134.28|667
1762903500000|2025-11-11 23:25:00|4137.6|4137.1|4138.43|4137.93|4139.82|4139.39|4137.26|4136.76|767
1762903800000|2025-11-11 23:30:00|4138.45|4137.95|4138.44|4137.94|4140.42|4139.92|4136.49|4135.99|748
1762904100000|2025-11-11 23:35:00|4138.45|4137.95|4142.1|4141.6|4142.77|4142.27|4137.4|4137.02|872
1762904400000|2025-11-11 23:40:00|4142.12|4141.62|4143.55|4143.05|4144.42|4143.92|4141.96|4141.46|788
1762904700000|2025-11-11 23:45:00|4143.51|4143.01|4143.59|4143.09|4144.78|4144.28|4141.84|4141.39|681
1762905000000|2025-11-11 23:50:00|4143.45|4142.95|4143.66|4143.16|4145.03|4144.62|4143.07|4142.59|515
1762905300000|2025-11-11 23:55:00|4143.62|4143.12|4142.83|4142.33|4143.62|4143.12|4141.77|4141.27|535
1762905600000|2025-11-12 00:00:00|4142.67|4142.17|4144.87|4144.37|4145.43|4144.93|4139.18|4138.68|925
1762905900000|2025-11-12 00:05:00|4144.85|4144.35|4143.35|4142.85|4145.92|4145.42|4143.17|4142.67|604
1762906200000|2025-11-12 00:10:00|4143.32|4142.82|4144.2|4143.7|4145.03|4144.53|4141.98|4141.48|421
1762906500000|2025-11-12 00:15:00|4144.26|4143.76|4143.15|4142.65|4144.86|4144.36|4141.33|4140.83|394
1762906800000|2025-11-12 00:20:00|4143.29|4142.79|4141.62|4141.12|4143.85|4143.35|4141.27|4140.77|387
1762907100000|2025-11-12 00:25:00|4141.65|4141.15|4142.22|4141.72|4142.3|4141.8|4139.79|4139.29|487
1762907400000|2025-11-12 00:30:00|4142.18|4141.68|4143.24|4142.74|4144.73|4144.23|4141.86|4141.36|555
1762907700000|2025-11-12 00:35:00|4143.35|4142.85|4141.66|4141.16|4144.49|4144.19|4140.85|4140.35|526
1762908000000|2025-11-12 00:40:00|4141.69|4141.19|4142.33|4141.83|4142.74|4142.24|4140.97|4140.47|318
1762908300000|2025-11-12 00:45:00|4142.58|4142.08|4139.22|4138.72|4143.3|4142.8|4138.73|4138.23|572
1762908600000|2025-11-12 00:50:00|4139.17|4138.67|4136.34|4135.84|4140.26|4139.76|4135.37|4134.87|1008
1762908900000|2025-11-12 00:55:00|4136.38|4135.88|4133.57|4133.07|4138.27|4137.77|4132.39|4131.98|1202
1762909200000|2025-11-12 01:00:00|4133.59|4133.09|4132.73|4132.43|4134.64|4134.14|4127.69|4127.19|1917
1762909500000|2025-11-12 01:05:00|4133.22|4132.92|4135.45|4134.95|4137.96|4137.46|4132.92|4132.62|1408
1762909800000|2025-11-12 01:10:00|4135.39|4134.89|4135.36|4134.86|4137.02|4136.52|4132.43|4131.93|1220
1762910100000|2025-11-12 01:15:00|4135.25|4134.75|4132.66|4132.16|4135.36|4134.86|4130.46|4130.08|1021
1762910400000|2025-11-12 01:20:00|4132.68|4132.18|4131.37|4130.87|4132.86|4132.43|4129.86|4129.36|1093
1762910700000|2025-11-12 01:25:00|4131.49|4130.99|4131.32|4130.82|4132.65|4132.15|4129.65|4129.15|1065
1762911000000|2025-11-12 01:30:00|4131.36|4130.86|4127.62|4127.12|4133.53|4133.03|4127.57|4127.12|1185
1762911300000|2025-11-12 01:35:00|4127.71|4127.21|4128.98|4128.48|4130.89|4130.39|4126.58|4126.08|1129
1762911600000|2025-11-12 01:40:00|4128.95|4128.45|4134.45|4133.95|4134.5|4134|4127.6|4127.1|816
1762911900000|2025-11-12 01:45:00|4134.44|4133.94|4134.73|4134.23|4135.92|4135.42|4132.25|4131.75|918
1762912200000|2025-11-12 01:50:00|4134.71|4134.21|4134.76|4134.26|4135.91|4135.61|4134|4133.5|766
1762912500000|2025-11-12 01:55:00|4134.75|4134.25|4131.91|4131.41|4135.33|4134.83|4130.68|4130.18|956
1762912800000|2025-11-12 02:00:00|4131.77|4131.27|4133.9|4133.4|4135.2|4134.89|4131.17|4130.67|557
1762913100000|2025-11-12 02:05:00|4133.85|4133.35|4135.17|4134.67|4135.78|4135.3|4132.65|4132.15|600
1762913400000|2025-11-12 02:10:00|4135.27|4134.77|4134.42|4133.92|4135.52|4135.22|4133.46|4132.96|499
1762913700000|2025-11-12 02:15:00|4134.37|4133.87|4135.26|4134.76|4135.52|4135.02|4133.16|4132.66|485
1762914000000|2025-11-12 02:20:00|4135.35|4134.85|4134.21|4133.71|4135.51|4135.01|4133.93|4133.43|279
1762914300000|2025-11-12 02:25:00|4134.25|4133.75|4132.21|4131.71|4134.27|4133.77|4131.42|4130.92|491
1762914600000|2025-11-12 02:30:00|4132.31|4131.81|4130.3|4129.8|4132.32|4131.82|4128.99|4128.49|1045
1762914900000|2025-11-12 02:35:00|4130.34|4129.84|4128.28|4127.78|4130.85|4130.35|4126.76|4126.26|1006
1762915200000|2025-11-12 02:40:00|4128.3|4127.8|4125.66|4125.16|4128.87|4128.37|4121.1|4120.75|1372
1762915500000|2025-11-12 02:45:00|4125.63|4125.13|4123.58|4123.08|4126.66|4126.16|4122.57|4122.07|1020
1762915800000|2025-11-12 02:50:00|4123.71|4123.21|4120.52|4120.02|4124.23|4123.73|4119.03|4118.53|1269
1762916100000|2025-11-12 02:55:00|4120.57|4120.07|4124.12|4123.62|4124.44|4123.94|4120.16|4119.66|802
1762916400000|2025-11-12 03:00:00|4124.29|4123.99|4120.11|4119.81|4125.9|4125.4|4119.99|4119.59|981
1762916700000|2025-11-12 03:05:00|4120.13|4119.83|4122.38|4122.08|4122.54|4122.08|4117.02|4116.52|1061
1762917000000|2025-11-12 03:10:00|4122.78|4122.28|4123.41|4122.91|4124|4123.7|4121.65|4121.15|697
1762917300000|2025-11-12 03:15:00|4123.45|4122.95|4122.53|4122.03|4123.98|4123.54|4121.68|4121.25|726
1762917600000|2025-11-12 03:20:00|4122.55|4122.05|4122.28|4121.78|4123.64|4123.14|4120.88|4120.38|611
1762917900000|2025-11-12 03:25:00|4122.15|4121.65|4120.06|4119.56|4122.42|4121.92|4119.49|4118.99|981
1762918200000|2025-11-12 03:30:00|4120.09|4119.59|4120.64|4120.14|4121|4120.58|4118.14|4117.64|701
1762918500000|2025-11-12 03:35:00|4120.58|4120.08|4120.15|4119.65|4121.91|4121.51|4119.91|4119.41|359
1762918800000|2025-11-12 03:40:00|4120.22|4119.72|4120.9|4120.4|4121.11|4120.61|4120.11|4119.61|283
1762919100000|2025-11-12 03:45:00|4120.73|4120.23|4117.82|4117.32|4121.88|4121.38|4117.42|4116.92|602
1762919400000|2025-11-12 03:50:00|4117.71|4117.21|4113.63|4113.13|4118.4|4117.9|4113.49|4112.99|988
1762919700000|2025-11-12 03:55:00|4113.6|4113.1|4112.45|4111.95|4114.28|4113.8|4111.86|4111.36|929
1762920000000|2025-11-12 04:00:00|4112.34|4111.84|4108.7|4108.2|4113.8|4113.3|4107.05|4106.55|1117
1762920300000|2025-11-12 04:05:00|4108.68|4108.18|4106.54|4106.04|4108.68|4108.18|4103.95|4103.47|1279
1762920600000|2025-11-12 04:10:00|4106.47|4105.97|4109.78|4109.48|4109.93|4109.53|4105.03|4104.61|937
1762920900000|2025-11-12 04:15:00|4110.03|4109.53|4108.28|4107.78|4110.69|4110.19|4105.1|4104.6|1023
1762921200000|2025-11-12 04:20:00|4108.15|4107.65|4109.9|4109.6|4110.08|4109.65|4106.96|4106.54|800
1762921500000|2025-11-12 04:25:00|4110.1|4109.5|4111.85|4111.55|4111.88|4111.58|4108.3|4107.8|338
1762921800000|2025-11-12 04:30:00|4111.81|4111.51|4108.93|4108.43|4112.53|4112.23|4107.85|4107.35|648
1762922100000|2025-11-12 04:35:00|4108.94|4108.44|4107.31|4106.81|4109.46|4108.96|4106.66|4106.16|608
1762922400000|2025-11-12 04:40:00|4107.32|4106.82|4108.12|4107.62|4109.3|4108.8|4105.96|4105.46|490
1762922700000|2025-11-12 04:45:00|4108.05|4107.55|4111.41|4110.91|4111.46|4110.96|4107.86|4107.36|546
1762923000000|2025-11-12 04:50:00|4111.43|4110.93|4111.91|4111.41|4112.77|4112.27|4110.19|4109.69|582
1762923300000|2025-11-12 04:55:00|4111.81|4111.31|4110.76|4110.26|4111.81|4111.31|4110.12|4109.62|431
1762923600000|2025-11-12 05:00:00|4110.86|4110.36|4109.41|4108.91|4111.41|4110.91|4106.15|4105.65|792
1762923900000|2025-11-12 05:05:00|4109.45|4108.95|4109.26|4108.96|4110.13|4109.63|4108.1|4107.6|505
1762924200000|2025-11-12 05:10:00|4109.29|4108.99|4108.26|4107.96|4110.17|4109.72|4107.47|4106.97|513
1762924500000|2025-11-12 05:15:00|4108.33|4108.03|4108.15|4107.65|4109.05|4108.62|4105.27|4104.77|597
1762924800000|2025-11-12 05:20:00|4107.86|4107.36|4109.69|4109.19|4110.18|4109.7|4106.67|4106.17|677
1762925100000|2025-11-12 05:25:00|4109.72|4109.22|4105.75|4105.45|4110.05|4109.55|4105.34|4105.04|592
1762925400000|2025-11-12 05:30:00|4105.95|4105.73|4102.34|4101.84|4106.32|4105.82|4098.98|4098.48|1691
1762925700000|2025-11-12 05:35:00|4102.3|4101.8|4108.14|4107.64|4108.37|4107.87|4102.28|4101.8|1056
1762926000000|2025-11-12 05:40:00|4108.19|4107.69|4105.5|4105|4108.19|4107.69|4103.52|4103.02|872
1762926300000|2025-11-12 05:45:00|4105.61|4105.11|4103.5|4103|4105.96|4105.46|4102.79|4102.29|832
1762926600000|2025-11-12 05:50:00|4103.43|4102.93|4107.28|4106.78|4107.88|4107.38|4103.43|4102.93|829
1762926900000|2025-11-12 05:55:00|4107.38|4106.88|4105.21|4104.71|4107.71|4107.41|4103.96|4103.46|747
1762927200000|2025-11-12 06:00:00|4105.19|4104.69|4106.09|4105.59|4106.79|4106.29|4103.69|4103.19|729
1762927500000|2025-11-12 06:05:00|4106.08|4105.58|4107.54|4107.04|4110.24|4109.74|4105.71|4105.21|1047
1762927800000|2025-11-12 06:10:00|4107.48|4106.98|4106.74|4106.24|4107.53|4107.03|4104.95|4104.45|841
1762928100000|2025-11-12 06:15:00|4106.75|4106.25|4109.26|4108.96|4109.9|4109.4|4106.56|4106.06|768
1762928400000|2025-11-12 06:20:00|4109.29|4108.99|4112.92|4112.42|4113.21|4112.71|4109.05|4108.55|1172
1762928700000|2025-11-12 06:25:00|4113.01|4112.51|4115.38|4114.88|4116.41|4115.91|4113.01|4112.51|1311
1762929000000|2025-11-12 06:30:00|4115.34|4114.84|4116.58|4116.08|4116.91|4116.41|4112.32|4111.82|1206
1762929300000|2025-11-12 06:35:00|4116.62|4116.12|4117.85|4117.35|4119.53|4119.03|4115.06|4114.65|974
1762929600000|2025-11-12 06:40:00|4117.93|4117.43|4117.38|4116.88|4118.65|4118.15|4116.04|4115.54|789
1762929900000|2025-11-12 06:45:00|4117.48|4116.98|4115.36|4114.86|4117.82|4117.52|4113.76|4113.26|870
1762930200000|2025-11-12 06:50:00|4115.33|4114.83|4116.39|4115.89|4117.18|4116.68|4113.63|4113.13|836
1762930500000|2025-11-12 06:55:00|4116.37|4115.87|4118.96|4118.46|4119.14|4118.64|4116.13|4115.63|795
1762930800000|2025-11-12 07:00:00|4118.98|4118.48|4118.31|4117.81|4119.06|4118.56|4115.68|4115.18|792
1762931100000|2025-11-12 07:05:00|4118.32|4117.82|4122.61|4122.11|4122.92|4122.42|4118.32|4117.82|1064
1762931400000|2025-11-12 07:10:00|4122.58|4122.08|4125.12|4124.62|4125.65|4125.16|4122.58|4122.08|970
1762931700000|2025-11-12 07:15:00|4125.21|4124.71|4123.92|4123.42|4125.9|4125.4|4123.11|4122.67|674
1762932000000|2025-11-12 07:20:00|4123.9|4123.4|4122.84|4122.34|4124.05|4123.55|4121.37|4120.93|786
1762932300000|2025-11-12 07:25:00|4122.53|4122.03|4124.45|4123.95|4124.92|4124.42|4121.41|4120.95|633
1762932600000|2025-11-12 07:30:00|4124.49|4123.99|4119.74|4119.44|4124.61|4124.11|4119.34|4118.84|588
1762932900000|2025-11-12 07:35:00|4118.51|4118.21|4117.16|4116.66|4119.95|4119.65|4116.17|4115.67|1033
1762933200000|2025-11-12 07:40:00|4117.1|4116.6|4114.9|4114.4|4118.98|4118.48|4113.74|4113.24|886
1762933500000|2025-11-12 07:45:00|4114.92|4114.42|4118.17|4117.67|4118.36|4117.86|4113.42|4112.92|679
1762933800000|2025-11-12 07:50:00|4118.18|4117.68|4117.21|4116.71|4119.58|4119.08|4116.34|4115.84|753
1762934100000|2025-11-12 07:55:00|4117.19|4116.69|4117.58|4117.08|4118.62|4118.12|4116.47|4116.15|653
1762934400000|2025-11-12 08:00:00|4117.62|4117.12|4117.77|4117.27|4119.67|4119.17|4116.11|4115.61|940
1762934700000|2025-11-12 08:05:00|4117.53|4117.03|4114.64|4114.14|4117.86|4117.36|4112.34|4111.84|938
1762935000000|2025-11-12 08:10:00|4114.69|4114.19|4119.38|4118.88|4120.02|4119.52|4112.27|4111.77|996
1762935300000|2025-11-12 08:15:00|4119.27|4118.77|4122.77|4122.27|4122.77|4122.27|4117.53|4117.16|1172
1762935600000|2025-11-12 08:20:00|4122.72|4122.22|4129.64|4129.14|4130.21|4129.71|4122.61|4122.11|1344
1762935900000|2025-11-12 08:25:00|4129.56|4129.06|4128.06|4127.56|4130.8|4130.3|4127.39|4126.93|1120
1762936200000|2025-11-12 08:30:00|4128.07|4127.57|4129|4128.5|4129.79|4129.29|4126.36|4125.86|1006
1762936500000|2025-11-12 08:35:00|4129.01|4128.51|4129.76|4129.26|4133.24|4132.74|4128.8|4128.34|1155
1762936800000|2025-11-12 08:40:00|4129.74|4129.24|4128.7|4128.2|4130.56|4130.06|4127.25|4126.75|831
1762937100000|2025-11-12 08:45:00|4128.66|4128.16|4131.31|4130.81|4131.54|4131.07|4128.63|4128.13|644
1762937400000|2025-11-12 08:50:00|4131.32|4130.82|4129.99|4129.49|4132.83|4132.53|4129.5|4129.11|582
1762937700000|2025-11-12 08:55:00|4130.02|4129.52|4131.87|4131.37|4132.12|4131.62|4129.1|4128.69|567
1762938000000|2025-11-12 09:00:00|4131.81|4131.31|4132.07|4131.57|4134.08|4133.58|4131.22|4130.72|644
1762938300000|2025-11-12 09:05:00|4132.08|4131.58|4130.62|4130.12|4132.53|4132.03|4130.13|4129.64|481
1762938600000|2025-11-12 09:10:00|4130.63|4130.13|4128.73|4128.23|4130.63|4130.13|4127.45|4126.95|548
1762938900000|2025-11-12 09:15:00|4128.7|4128.2|4128.54|4128.04|4132.93|4132.48|4128.41|4128.04|624
1762939200000|2025-11-12 09:20:00|4128.49|4127.99|4128.86|4128.36|4129.87|4129.44|4127.26|4126.77|523
1762939500000|2025-11-12 09:25:00|4128.88|4128.38|4127.4|4127.1|4128.89|4128.39|4125.13|4124.76|704
1762939800000|2025-11-12 09:30:00|4127.48|4127.18|4126.19|4125.69|4129.76|4129.26|4126.09|4125.59|574
1762940100000|2025-11-12 09:35:00|4126.25|4125.75|4128.63|4128.13|4129.18|4128.68|4124.52|4124.02|718
1762940400000|2025-11-12 09:40:00|4129.01|4128.51|4126.38|4125.88|4129.34|4128.84|4124.59|4124.09|714
1762940700000|2025-11-12 09:45:00|4126.43|4125.93|4124.45|4124.15|4127.07|4126.57|4124.39|4123.96|603
1762941000000|2025-11-12 09:50:00|4124.46|4124.16|4124.26|4123.76|4125.6|4125.1|4121.09|4120.71|817
1762941300000|2025-11-12 09:55:00|4124.24|4123.74|4125.1|4124.6|4125.97|4125.67|4123.27|4122.91|617
1762941600000|2025-11-12 10:00:00|4125.13|4124.63|4126.24|4125.74|4126.69|4126.19|4123.01|4122.56|573
1762941900000|2025-11-12 10:05:00|4126.22|4125.72|4125.06|4124.56|4126.89|4126.43|4123.52|4123.02|501
1762942200000|2025-11-12 10:10:00|4125.23|4124.73|4125.9|4125.6|4125.91|4125.6|4122.09|4121.76|588
1762942500000|2025-11-12 10:15:00|4125.92|4125.62|4126.21|4125.71|4128.98|4128.48|4125.23|4124.92|879
1762942800000|2025-11-12 10:20:00|4126.12|4125.62|4122.73|4122.43|4126.88|4126.58|4122.72|4122.42|592
1762943100000|2025-11-12 10:25:00|4122.75|4122.45|4120.86|4120.36|4123.61|4123.31|4120.41|4119.91|684
1762943400000|2025-11-12 10:30:00|4120.88|4120.38|4123.2|4122.7|4123.97|4123.47|4118.12|4117.62|830
1762943700000|2025-11-12 10:35:00|4123.06|4122.56|4125.59|4125.29|4126.21|4125.91|4121.95|4121.45|685
1762944000000|2025-11-12 10:40:00|4125.62|4125.12|4125.67|4125.37|4128.22|4127.72|4125.3|4124.8|714
1762944300000|2025-11-12 10:45:00|4125.68|4125.38|4127.68|4127.18|4128.28|4127.78|4124.95|4124.45|610
1762944600000|2025-11-12 10:50:00|4127.77|4127.27|4125.99|4125.49|4127.78|4127.28|4124.82|4124.32|548
1762944900000|2025-11-12 10:55:00|4126.21|4125.71|4127.92|4127.62|4129.64|4129.14|4126.14|4125.64|643
1762945200000|2025-11-12 11:00:00|4127.95|4127.65|4127.19|4126.89|4129.89|4129.39|4126.82|4126.32|499
1762945500000|2025-11-12 11:05:00|4127.22|4126.92|4129.46|4128.96|4130.02|4129.52|4127.16|4126.66|422
1762945800000|2025-11-12 11:10:00|4129.43|4128.93|4131.62|4131.12|4131.62|4131.12|4129.24|4128.74|572
1762946100000|2025-11-12 11:15:00|4131.65|4131.15|4128.42|4128.12|4131.65|4131.15|4127.92|4127.62|492
1762946400000|2025-11-12 11:20:00|4128.43|4128.13|4125.3|4125|4128.98|4128.54|4123.17|4122.87|730
1762946700000|2025-11-12 11:25:00|4125.27|4124.77|4124.37|4123.87|4128.13|4127.63|4124.37|4123.87|625
1762947000000|2025-11-12 11:30:00|4124.48|4123.98|4127.56|4127.06|4128.3|4127.8|4123.7|4123.34|661
1762947300000|2025-11-12 11:35:00|4127.59|4127.09|4127.14|4126.64|4128.83|4128.36|4126.44|4125.94|552
1762947600000|2025-11-12 11:40:00|4127.11|4126.61|4128.49|4127.99|4128.82|4128.36|4126.22|4125.72|417
1762947900000|2025-11-12 11:45:00|4128.35|4127.85|4126.76|4126.26|4129.2|4128.7|4126.42|4125.92|517
1762948200000|2025-11-12 11:50:00|4126.79|4126.29|4127.17|4126.67|4128.3|4127.8|4126.08|4125.58|552
1762948500000|2025-11-12 11:55:00|4127.1|4126.6|4126.56|4126.06|4127.4|4126.9|4124.16|4123.66|750
1762948800000|2025-11-12 12:00:00|4126.54|4126.04|4128.18|4127.68|4128.51|4128.01|4125.14|4124.68|715
1762949100000|2025-11-12 12:05:00|4128.04|4127.54|4128.6|4128.1|4130.44|4129.94|4127.19|4126.71|738
1762949400000|2025-11-12 12:10:00|4128.78|4128.28|4130.65|4130.35|4131.12|4130.77|4128.07|4127.65|667
1762949700000|2025-11-12 12:15:00|4130.67|4130.37|4131.58|4131.28|4133.64|4133.14|4130.54|4130.04|867
1762950000000|2025-11-12 12:20:00|4131.66|4131.16|4133.82|4133.32|4134.83|4134.33|4131.41|4130.91|905
1762950300000|2025-11-12 12:25:00|4133.85|4133.35|4136.65|4136.15|4138.03|4137.58|4133.08|4132.78|1121
1762950600000|2025-11-12 12:30:00|4136.58|4136.08|4138.83|4138.33|4139.94|4139.44|4136.53|4136.03|950
1762950900000|2025-11-12 12:35:00|4138.82|4138.32|4137.98|4137.48|4139.6|4139.23|4137.57|4137.08|889
1762951200000|2025-11-12 12:40:00|4137.99|4137.49|4134.67|4134.17|4138.05|4137.55|4133.9|4133.6|957
1762951500000|2025-11-12 12:45:00|4134.74|4134.24|4134.56|4134.26|4137.66|4137.16|4133.91|4133.41|771
1762951800000|2025-11-12 12:50:00|4134.57|4134.27|4131.89|4131.39|4135.63|4135.13|4131.65|4131.15|798
1762952100000|2025-11-12 12:55:00|4131.92|4131.42|4130.62|4130.12|4132.73|4132.23|4130.12|4129.82|815
1762952400000|2025-11-12 13:00:00|4130.56|4130.06|4131.29|4130.79|4131.52|4131.02|4127.34|4126.84|1061
1762952700000|2025-11-12 13:05:00|4131.2|4130.7|4125.77|4125.27|4131.87|4131.37|4125.77|4125.27|1055
1762953000000|2025-11-12 13:10:00|4126.09|4125.59|4125.95|4125.45|4127.89|4127.39|4122.88|4122.38|1141
1762953300000|2025-11-12 13:15:00|4125.99|4125.49|4123.92|4123.42|4127.79|4127.32|4123.28|4122.98|821
1762953600000|2025-11-12 13:20:00|4123.95|4123.45|4129.57|4129.07|4130.69|4130.19|4123.89|4123.39|1024
1762953900000|2025-11-12 13:25:00|4129.74|4129.24|4128|4127.5|4130.71|4130.21|4126.17|4125.67|951
1762954200000|2025-11-12 13:30:00|4128.05|4127.55|4132.31|4131.81|4132.31|4131.81|4127.02|4126.52|979
1762954500000|2025-11-12 13:35:00|4132.41|4131.91|4128.61|4128.11|4133.22|4132.72|4128.61|4128.11|901
1762954800000|2025-11-12 13:40:00|4128.56|4128.06|4129.4|4128.9|4131.83|4131.42|4128.17|4127.75|836
1762955100000|2025-11-12 13:45:00|4129.18|4128.68|4131.01|4130.51|4131.76|4131.26|4128.4|4128.02|725
1762955400000|2025-11-12 13:50:00|4130.74|4130.24|4125.25|4124.95|4131.03|4130.53|4124.93|4124.44|752
1762955700000|2025-11-12 13:55:00|4125.14|4124.84|4127.21|4126.91|4128.16|4127.66|4124.69|4124.19|814
1762956000000|2025-11-12 14:00:00|4127.37|4127.07|4133.34|4133.04|4133.39|4133.09|4126.97|4126.67|989
1762956300000|2025-11-12 14:05:00|4133.36|4133.06|4135.03|4134.73|4135.83|4135.37|4130.97|4130.67|1129
1762956600000|2025-11-12 14:10:00|4134.91|4134.61|4135.19|4134.89|4138.17|4137.74|4134.01|4133.64|1200
1762956900000|2025-11-12 14:15:00|4135.31|4135.01|4133.38|4132.88|4136.7|4136.34|4132.43|4131.93|952
1762957200000|2025-11-12 14:20:00|4133.24|4132.74|4133.05|4132.55|4134.9|4134.59|4131.97|4131.47|923
1762957500000|2025-11-12 14:25:00|4133.03|4132.53|4132.24|4131.74|4134.61|4134.18|4131.93|4131.46|737
1762957800000|2025-11-12 14:30:00|4132.22|4131.72|4127.85|4127.35|4135.07|4134.65|4125.03|4124.73|1322
1762958100000|2025-11-12 14:35:00|4127.86|4127.36|4136.08|4135.58|4138.79|4138.29|4127.41|4126.91|1552
1762958400000|2025-11-12 14:40:00|4136.11|4135.61|4136.8|4136.3|4139.17|4138.78|4133.7|4133.28|1361
1762958700000|2025-11-12 14:45:00|4136.72|4136.22|4134.54|4134.24|4137.05|4136.58|4132.17|4131.86|1082
1762959000000|2025-11-12 14:50:00|4134.7|4134.4|4139.45|4138.95|4140.15|4139.8|4134.65|4134.35|1259
1762959300000|2025-11-12 14:55:00|4139.48|4138.98|4136.91|4136.61|4140.64|4140.14|4135.49|4134.99|1130
1762959600000|2025-11-12 15:00:00|4136.79|4136.49|4142.31|4141.81|4142.46|4141.96|4134.78|4134.48|1188
1762959900000|2025-11-12 15:05:00|4142.36|4141.86|4144.62|4144.12|4145.01|4144.56|4140.43|4139.93|1386
1762960200000|2025-11-12 15:10:00|4144.6|4144.1|4162.27|4161.97|4162.93|4162.43|4144.51|4144.01|2238
1762960500000|2025-11-12 15:15:00|4162.25|4161.95|4167.38|4166.88|4172.81|4172.35|4159.91|4159.61|2337
1762960800000|2025-11-12 15:20:00|4167.45|4166.95|4165.45|4164.95|4167.86|4167.36|4160.31|4159.81|1816
1762961100000|2025-11-12 15:25:00|4165.4|4164.9|4167.27|4166.77|4170.14|4169.64|4162.11|4161.72|1550
1762961400000|2025-11-12 15:30:00|4167.02|4166.52|4178.29|4177.79|4179.91|4179.41|4166.65|4166.15|1783
1762961700000|2025-11-12 15:35:00|4178.19|4177.69|4177.35|4176.85|4180.9|4180.4|4175.48|4175.18|1767
1762962000000|2025-11-12 15:40:00|4177.4|4176.9|4178.75|4178.25|4181.53|4181.03|4174.89|4174.39|1611
1762962300000|2025-11-12 15:45:00|4178.83|4178.33|4183.99|4183.49|4184.44|4183.94|4176.29|4175.79|1487
1762962600000|2025-11-12 15:50:00|4183.98|4183.48|4175.61|4175.11|4185.94|4185.64|4175.14|4174.64|1834
1762962900000|2025-11-12 15:55:00|4175.6|4175.1|4181.65|4181.15|4182.86|4182.36|4175.6|4175.1|1470
1762963200000|2025-11-12 16:00:00|4181.58|4181.08|4187.49|4187.19|4188.09|4187.64|4180.24|4179.94|1606
1762963500000|2025-11-12 16:05:00|4187.25|4186.95|4187.41|4186.91|4189.74|4189.44|4184.92|4184.42|1564
1762963800000|2025-11-12 16:10:00|4187.2|4186.7|4183.98|4183.48|4187.28|4186.98|4180.79|4180.29|1454
1762964100000|2025-11-12 16:15:00|4184.04|4183.54|4184.25|4183.75|4187.39|4186.94|4181.68|4181.18|1178
1762964400000|2025-11-12 16:20:00|4184.35|4183.85|4183.78|4183.28|4185.58|4185.08|4181.23|4180.77|1153
1762964700000|2025-11-12 16:25:00|4183.74|4183.24|4187.01|4186.51|4188.13|4187.63|4183.01|4182.51|1046
1762965000000|2025-11-12 16:30:00|4187.04|4186.54|4194.17|4193.67|4196.37|4195.87|4186.35|4186.05|1811
1762965300000|2025-11-12 16:35:00|4194.23|4193.73|4188.17|4187.87|4196.32|4196.02|4188.05|4187.67|1583
1762965600000|2025-11-12 16:40:00|4187.83|4187.53|4193.4|4192.9|4195.24|4194.74|4187.83|4187.39|1242
1762965900000|2025-11-12 16:45:00|4193.5|4193|4192|4191.5|4194.69|4194.19|4187.65|4187.15|1216
1762966200000|2025-11-12 16:50:00|4192.22|4191.72|4194.74|4194.24|4196.3|4196|4190.6|4190.1|1185
1762966500000|2025-11-12 16:55:00|4194.69|4194.19|4196.66|4196.16|4198.42|4197.92|4193.74|4193.24|1209
1762966800000|2025-11-12 17:00:00|4196.84|4196.34|4202.38|4201.88|4202.95|4202.45|4195.95|4195.65|1669
1762967100000|2025-11-12 17:05:00|4202.34|4201.84|4200.17|4199.67|4202.4|4201.9|4197.56|4197.06|1391
1762967400000|2025-11-12 17:10:00|4200.12|4199.62|4199.18|4198.68|4200.12|4199.62|4196.18|4195.68|1102
1762967700000|2025-11-12 17:15:00|4199.13|4198.63|4193.7|4193.2|4200.06|4199.56|4192.54|4192.04|1313
1762968000000|2025-11-12 17:20:00|4193.72|4193.22|4198.5|4198|4198.52|4198.02|4193.57|4193.07|1186
1762968300000|2025-11-12 17:25:00|4198.44|4197.94|4196.68|4196.18|4198.9|4198.4|4195.28|4194.78|1065
1762968600000|2025-11-12 17:30:00|4196.77|4196.27|4201.34|4200.84|4202.22|4201.72|4196.19|4195.69|1192
1762968900000|2025-11-12 17:35:00|4201.27|4200.77|4204.79|4204.49|4206.11|4205.61|4200.28|4199.78|1377
1762969200000|2025-11-12 17:40:00|4204.76|4204.46|4202.93|4202.63|4206.75|4206.45|4201.59|4201.09|1297
1762969500000|2025-11-12 17:45:00|4203.08|4202.78|4202.93|4202.43|4205.06|4204.63|4201.33|4200.83|1081
1762969800000|2025-11-12 17:50:00|4202.91|4202.41|4202.53|4202.03|4203.39|4202.89|4199.54|4199.04|1132
1762970100000|2025-11-12 17:55:00|4202.57|4202.07|4200.13|4199.63|4204.85|4204.35|4199.31|4198.81|1001
1762970400000|2025-11-12 18:00:00|4200.09|4199.59|4193.09|4192.59|4202.07|4201.57|4190.81|4190.31|1236
1762970700000|2025-11-12 18:05:00|4193.23|4192.73|4195.44|4194.94|4197.24|4196.74|4192.26|4191.76|1091
1762971000000|2025-11-12 18:10:00|4195.63|4195.13|4200.04|4199.54|4201.42|4200.92|4195.63|4195.13|965
1762971300000|2025-11-12 18:15:00|4200.1|4199.6|4199.1|4198.6|4200.51|4200.01|4198.18|4197.68|826
1762971600000|2025-11-12 18:20:00|4199.08|4198.58|4204.17|4203.67|4205.15|4204.65|4199.08|4198.58|1119
1762971900000|2025-11-12 18:25:00|4204.14|4203.64|4206.68|4206.18|4212.26|4211.76|4203.72|4203.28|1562
1762972200000|2025-11-12 18:30:00|4206.9|4206.4|4206.88|4206.38|4210.32|4209.82|4206.56|4206.06|1030
1762972500000|2025-11-12 18:35:00|4206.84|4206.34|4210.69|4210.19|4211.17|4210.67|4206.51|4206.01|954
1762972800000|2025-11-12 18:40:00|4210.73|4210.23|4208.93|4208.43|4211.09|4210.59|4208.09|4207.59|803
1762973100000|2025-11-12 18:45:00|4208.64|4208.14|4208.28|4207.78|4210.5|4210|4207.01|4206.57|762
1762973400000|2025-11-12 18:50:00|4208.39|4207.89|4209.12|4208.62|4209.71|4209.21|4207.2|4206.7|682
1762973700000|2025-11-12 18:55:00|4209.11|4208.61|4207.2|4206.7|4210.63|4210.13|4206.95|4206.45|820
1762974000000|2025-11-12 19:00:00|4207.22|4206.72|4208.83|4208.33|4210.29|4209.79|4207.11|4206.61|728
1762974300000|2025-11-12 19:05:00|4208.76|4208.26|4206.78|4206.28|4210.02|4209.52|4204.95|4204.48|763
1762974600000|2025-11-12 19:10:00|4206.74|4206.24|4196.07|4195.57|4206.74|4206.24|4194.66|4194.16|1200
1762974900000|2025-11-12 19:15:00|4196.11|4195.61|4195.58|4195.08|4200.77|4200.32|4195.06|4194.56|981
1762975200000|2025-11-12 19:20:00|4195.7|4195.2|4193.46|4193.16|4198.62|4198.32|4192.54|4192.04|1026
1762975500000|2025-11-12 19:25:00|4193.5|4193|4194.34|4193.84|4196.47|4196|4192.26|4191.76|921
1762975800000|2025-11-12 19:30:00|4194.77|4194.27|4200.58|4200.28|4200.81|4200.31|4194.64|4194.14|986
1762976100000|2025-11-12 19:35:00|4200.53|4200.23|4197.01|4196.51|4200.89|4200.43|4196.74|4196.43|817
1762976400000|2025-11-12 19:40:00|4196.96|4196.46|4195.3|4195|4197.56|4197.26|4194.11|4193.7|938
1762976700000|2025-11-12 19:45:00|4195.31|4195.01|4198.13|4197.63|4199.2|4198.9|4195.18|4194.79|806
1762977000000|2025-11-12 19:50:00|4198.14|4197.64|4199.69|4199.19|4200.45|4199.95|4195.76|4195.29|785
1762977300000|2025-11-12 19:55:00|4199.63|4199.13|4198.02|4197.52|4199.69|4199.19|4195.45|4194.95|769
1762977600000|2025-11-12 20:00:00|4197.81|4197.31|4197.56|4197.06|4198.04|4197.56|4193.92|4193.62|805
1762977900000|2025-11-12 20:05:00|4197.47|4196.97|4195.29|4194.79|4197.47|4196.97|4190.67|4190.37|952
1762978200000|2025-11-12 20:10:00|4195.3|4194.8|4198.04|4197.54|4198.18|4197.88|4195.21|4194.71|676
1762978500000|2025-11-12 20:15:00|4198.05|4197.55|4196.42|4195.92|4200.1|4199.6|4195.54|4195.04|732
1762978800000|2025-11-12 20:20:00|4196.37|4195.87|4195.24|4194.74|4198.35|4197.85|4194.22|4193.72|698
1762979100000|2025-11-12 20:25:00|4195.04|4194.54|4195.75|4195.45|4196.37|4195.87|4194.29|4193.79|592
1762979400000|2025-11-12 20:30:00|4195.8|4195.5|4195.61|4195.11|4197.89|4197.39|4193.72|4193.22|716
1762979700000|2025-11-12 20:35:00|4195.07|4194.57|4193.82|4193.32|4195.7|4195.2|4192.26|4191.76|639
1762980000000|2025-11-12 20:40:00|4194.08|4193.58|4195.76|4195.26|4196.05|4195.55|4193.5|4193|619
1762980300000|2025-11-12 20:45:00|4195.84|4195.34|4194.2|4193.7|4197.08|4196.58|4194.11|4193.61|529
1762980600000|2025-11-12 20:50:00|4194.11|4193.61|4196.23|4195.73|4199.96|4199.47|4193.95|4193.45|726
1762980900000|2025-11-12 20:55:00|4196.34|4195.84|4196.43|4195.93|4197.39|4196.89|4195.01|4194.51|646
1762981200000|2025-11-12 21:00:00|4196.32|4195.82|4195.13|4194.63|4197.48|4197.08|4194.53|4194.23|449
1762981500000|2025-11-12 21:05:00|4195.1|4194.6|4196.58|4196.08|4197.3|4196.94|4194.71|4194.21|335
1762981800000|2025-11-12 21:10:00|4196.47|4195.97|4193.52|4193.02|4196.47|4195.97|4193.09|4192.59|379
1762982100000|2025-11-12 21:15:00|4193.41|4192.91|4194.06|4193.56|4195.39|4194.89|4191.46|4190.96|400
1762982400000|2025-11-12 21:20:00|4194.02|4193.52|4196|4195.5|4196.15|4195.65|4192.76|4192.26|307
1762982700000|2025-11-12 21:25:00|4196.09|4195.59|4197.75|4197.25|4198.71|4198.21|4195.85|4195.35|355
1762983000000|2025-11-12 21:30:00|4197.89|4197.39|4199.05|4198.55|4202.58|4202.08|4197.89|4197.39|584
1762983300000|2025-11-12 21:35:00|4199.04|4198.54|4198.31|4197.81|4200.06|4199.56|4197.62|4197.12|383
1762983600000|2025-11-12 21:40:00|4198.4|4197.9|4198.01|4197.51|4198.4|4197.9|4196.77|4196.27|257
1762983900000|2025-11-12 21:45:00|4197.92|4197.42|4199.28|4198.78|4200.17|4199.67|4196.99|4196.49|232
1762984200000|2025-11-12 21:50:00|4199.31|4198.81|4196.83|4196.33|4199.44|4198.94|4196.83|4196.33|304
1762984500000|2025-11-12 21:55:00|4196.74|4196.24|4195.78|4195.28|4196.74|4196.24|4194.26|4193.76|319
1762988400000|2025-11-12 23:00:00|4203.53|4203.03|4203.23|4202.73|4206.11|4205.61|4201.2|4200.7|627
1762988700000|2025-11-12 23:05:00|4203.17|4202.67|4207.99|4207.49|4207.99|4207.49|4203.16|4202.66|526
1762989000000|2025-11-12 23:10:00|4207.96|4207.46|4199.35|4198.85|4209.14|4208.36|4197.82|4197.32|661
1762989300000|2025-11-12 23:15:00|4199.33|4198.83|4197.33|4196.83|4200.48|4199.98|4196.55|4196.25|405
1762989600000|2025-11-12 23:20:00|4197.38|4196.88|4194.13|4193.63|4197.4|4196.9|4194.02|4193.52|505
1762989900000|2025-11-12 23:25:00|4194.23|4193.73|4196.3|4195.8|4198.27|4197.77|4194.23|4193.73|336
1762990200000|2025-11-12 23:30:00|4196.25|4195.75|4194.29|4193.79|4196.46|4195.96|4193.64|4193.14|359
1762990500000|2025-11-12 23:35:00|4194.49|4193.99|4189.27|4188.77|4194.68|4194.18|4188.73|4188.23|529
1762990800000|2025-11-12 23:40:00|4189.25|4188.75|4191.27|4190.77|4191.6|4191.1|4187.42|4187.12|568
1762991100000|2025-11-12 23:45:00|4191.28|4190.78|4191.8|4191.3|4193.26|4192.76|4190.59|4190.09|483
1762991400000|2025-11-12 23:50:00|4191.79|4191.29|4192.75|4192.25|4192.8|4192.3|4189.2|4188.7|518
1762991700000|2025-11-12 23:55:00|4192.63|4192.13|4191.18|4190.68|4193.92|4193.42|4190.74|4190.24|344
1762992000000|2025-11-13 00:00:00|4191.1|4190.6|4188.83|4188.33|4192.32|4191.82|4188.17|4187.67|659
1762992300000|2025-11-13 00:05:00|4188.7|4188.2|4188.42|4187.92|4190.4|4189.9|4187.48|4187.01|472
1762992600000|2025-11-13 00:10:00|4188.55|4188.05|4188.28|4187.78|4191.13|4190.63|4186.33|4186.03|532
1762992900000|2025-11-13 00:15:00|4188.22|4187.72|4191.07|4190.57|4191.16|4190.66|4187.68|4187.37|466
1762993200000|2025-11-13 00:20:00|4191.03|4190.53|4193.97|4193.47|4194.3|4193.8|4190.89|4190.39|514
1762993500000|2025-11-13 00:25:00|4193.9|4193.4|4193.26|4192.76|4194.71|4194.21|4191.76|4191.26|441
1762993800000|2025-11-13 00:30:00|4193.31|4192.81|4199.46|4199.16|4199.86|4199.56|4193.08|4192.58|878
1762994100000|2025-11-13 00:35:00|4199.47|4199.17|4204.78|4204.28|4206.59|4206.09|4198.98|4198.68|1014
1762994400000|2025-11-13 00:40:00|4204.81|4204.31|4202.24|4201.74|4205.28|4204.78|4199.2|4198.77|858
1762994700000|2025-11-13 00:45:00|4202.16|4201.66|4200.38|4199.88|4203.29|4202.79|4198.58|4198.08|755
1762995000000|2025-11-13 00:50:00|4200.25|4199.75|4207.86|4207.36|4209.05|4208.55|4200.22|4199.72|917
1762995300000|2025-11-13 00:55:00|4207.89|4207.39|4206.07|4205.77|4209.27|4208.77|4204.47|4204.17|895
1762995600000|2025-11-13 01:00:00|4206.08|4205.78|4199.12|4198.62|4209.56|4209.26|4199.12|4198.62|1153
1762995900000|2025-11-13 01:05:00|4199.07|4198.57|4195.82|4195.32|4201.26|4200.76|4194.1|4193.72|1071
1762996200000|2025-11-13 01:10:00|4195.84|4195.34|4191.75|4191.25|4196.61|4196.11|4190.94|4190.44|944
1762996500000|2025-11-13 01:15:00|4191.74|4191.24|4184.08|4183.58|4191.82|4191.32|4180.34|4180.04|1237
1762996800000|2025-11-13 01:20:00|4184.17|4183.67|4190.9|4190.6|4191.01|4190.6|4184.01|4183.51|1004
1762997100000|2025-11-13 01:25:00|4191.03|4190.73|4188.16|4187.66|4191.05|4190.73|4185|4184.5|888
1762997400000|2025-11-13 01:30:00|4188.17|4187.67|4187.01|4186.51|4189|4188.5|4180.73|4180.23|971
1762997700000|2025-11-13 01:35:00|4187.04|4186.54|4187.9|4187.4|4190.65|4190.15|4185.6|4185.1|863
1762998000000|2025-11-13 01:40:00|4187.84|4187.34|4188.96|4188.46|4190.72|4190.33|4187.54|4187.04|652
1762998300000|2025-11-13 01:45:00|4188.93|4188.43|4188.08|4187.58|4189.35|4188.92|4181.95|4181.5|908
1762998600000|2025-11-13 01:50:00|4188.14|4187.64|4188.99|4188.49|4191.06|4190.56|4186.14|4185.64|791
1762998900000|2025-11-13 01:55:00|4188.76|4188.26|4192.31|4191.81|4194.09|4193.59|4186.95|4186.45|916
1762999200000|2025-11-13 02:00:00|4192.33|4191.83|4194.01|4193.51|4196.36|4195.86|4190.34|4189.84|881
1762999500000|2025-11-13 02:05:00|4193.97|4193.47|4195.44|4195.14|4196.23|4195.73|4188.91|4188.41|896
1762999800000|2025-11-13 02:10:00|4195.45|4195.15|4194.22|4193.72|4195.82|4195.32|4192.05|4191.64|647
1763000100000|2025-11-13 02:15:00|4194.38|4193.88|4192.73|4192.23|4195.28|4194.78|4192.53|4192.03|489
1763000400000|2025-11-13 02:20:00|4192.75|4192.25|4186.95|4186.45|4194.32|4193.85|4186.36|4185.86|626
1763000700000|2025-11-13 02:25:00|4186.9|4186.4|4188.19|4187.69|4189.15|4188.65|4186.12|4185.62|615
1763001000000|2025-11-13 02:30:00|4187.96|4187.46|4185.94|4185.44|4188.08|4187.58|4183.65|4183.15|770
1763001300000|2025-11-13 02:35:00|4185.91|4185.41|4190.92|4190.42|4192.73|4192.23|4185.14|4184.64|727
1763001600000|2025-11-13 02:40:00|4190.68|4190.18|4192.12|4191.82|4194.92|4194.43|4190.43|4189.93|729
1763001900000|2025-11-13 02:45:00|4192.09|4191.79|4190.55|4190.05|4194.66|4194.16|4189.22|4188.72|735
1763002200000|2025-11-13 02:50:00|4190.59|4190.09|4190.99|4190.49|4191.16|4190.66|4185.86|4185.36|741
1763002500000|2025-11-13 02:55:00|4191.01|4190.51|4190.74|4190.24|4193.3|4192.8|4188.98|4188.48|685
1763002800000|2025-11-13 03:00:00|4190.64|4190.14|4195.96|4195.46|4197.08|4196.58|4190.49|4189.99|777
1763003100000|2025-11-13 03:05:00|4195.99|4195.49|4199.49|4198.99|4201.97|4201.47|4195.73|4195.23|913
1763003400000|2025-11-13 03:10:00|4199.66|4199.36|4200.04|4199.54|4204.38|4203.88|4199.44|4198.94|975
1763003700000|2025-11-13 03:15:00|4200.28|4199.78|4202.91|4202.41|4203.34|4202.84|4197.99|4197.49|800
1763004000000|2025-11-13 03:20:00|4202.69|4202.19|4204.41|4203.91|4205.92|4205.42|4202.66|4202.16|906
1763004300000|2025-11-13 03:25:00|4204.34|4203.84|4201.25|4200.75|4204.46|4203.96|4197.07|4196.57|968
1763004600000|2025-11-13 03:30:00|4201.05|4200.55|4202.58|4202.28|4204.09|4203.59|4200.96|4200.46|833
1763004900000|2025-11-13 03:35:00|4202.61|4202.31|4203.55|4203.05|4204.13|4203.63|4201.7|4201.2|567
1763005200000|2025-11-13 03:40:00|4203.46|4202.96|4207.41|4206.91|4207.49|4206.99|4202.31|4201.81|699
1763005500000|2025-11-13 03:45:00|4207.4|4206.9|4209.06|4208.56|4210.1|4209.6|4206.38|4205.88|840
1763005800000|2025-11-13 03:50:00|4209.11|4208.61|4209.83|4209.33|4210.94|4210.5|4207.58|4207.08|724
1763006100000|2025-11-13 03:55:00|4209.84|4209.34|4213.53|4213.03|4213.76|4213.26|4209.7|4209.2|854
1763006400000|2025-11-13 04:00:00|4213.37|4212.87|4212.39|4211.89|4213.91|4213.41|4209.63|4209.13|868
1763006700000|2025-11-13 04:05:00|4212.4|4211.9|4218.87|4218.37|4219.86|4219.56|4212.05|4211.55|1168
1763007000000|2025-11-13 04:10:00|4218.69|4218.19|4218.17|4217.67|4218.87|4218.48|4215.3|4214.8|740
1763007300000|2025-11-13 04:15:00|4218.26|4217.76|4213.45|4212.95|4218.26|4217.76|4212.24|4211.74|811
1763007600000|2025-11-13 04:20:00|4213.49|4212.99|4210.14|4209.64|4213.66|4213.16|4209.1|4208.6|712
1763007900000|2025-11-13 04:25:00|4210.1|4209.6|4210.34|4209.84|4210.87|4210.37|4206.82|4206.32|648
1763008200000|2025-11-13 04:30:00|4210.25|4209.75|4208.48|4207.98|4211.2|4210.7|4206.85|4206.35|614
1763008500000|2025-11-13 04:35:00|4208.53|4208.03|4208.6|4208.1|4210.28|4209.98|4205.62|4205.12|646
1763008800000|2025-11-13 04:40:00|4208.59|4208.09|4208.48|4207.98|4209.02|4208.52|4203.48|4203.18|673
1763009100000|2025-11-13 04:45:00|4208.54|4208.04|4207.89|4207.39|4210.17|4209.67|4207.32|4206.82|655
1763009400000|2025-11-13 04:50:00|4207.88|4207.38|4206.84|4206.34|4209.96|4209.46|4206.33|4205.83|561
1763009700000|2025-11-13 04:55:00|4206.89|4206.39|4209.67|4209.17|4211.14|4210.64|4206.26|4205.76|549
1763010000000|2025-11-13 05:00:00|4209.63|4209.13|4209.45|4208.95|4211.69|4211.19|4207.86|4207.36|667
1763010300000|2025-11-13 05:05:00|4209.59|4209.09|4215.48|4214.98|4215.99|4215.49|4209.57|4209.07|803
1763010600000|2025-11-13 05:10:00|4215.53|4215.03|4217.55|4217.05|4217.74|4217.24|4213.48|4213.09|925
1763010900000|2025-11-13 05:15:00|4217.56|4217.06|4216.44|4215.94|4218.18|4217.68|4214.67|4214.17|683
1763011200000|2025-11-13 05:20:00|4216.47|4215.97|4213.3|4212.8|4216.88|4216.38|4213.19|4212.69|658
1763011500000|2025-11-13 05:25:00|4213.28|4212.78|4212.92|4212.42|4216.49|4215.99|4212.43|4211.93|698
1763011800000|2025-11-13 05:30:00|4212.95|4212.45|4214.62|4214.12|4216.22|4215.72|4210.59|4210.09|979
1763012100000|2025-11-13 05:35:00|4214.58|4214.08|4215.27|4214.77|4215.71|4215.41|4212.25|4211.75|714
1763012400000|2025-11-13 05:40:00|4215.7|4215.2|4215.77|4215.27|4217.5|4217.09|4214.38|4213.88|796
1763012700000|2025-11-13 05:45:00|4215.42|4214.92|4213.4|4213.1|4216.82|4216.35|4212.98|4212.48|760
1763013000000|2025-11-13 05:50:00|4213.34|4213.04|4216.12|4215.62|4216.12|4215.62|4208.25|4207.95|925
1763013300000|2025-11-13 05:55:00|4216|4215.5|4212.34|4212.04|4216|4215.5|4210.9|4210.4|716
1763013600000|2025-11-13 06:00:00|4212.36|4212.06|4208.01|4207.51|4212.65|4212.15|4205.58|4205.09|928
1763013900000|2025-11-13 06:05:00|4208.18|4207.68|4210.65|4210.15|4211.53|4211.03|4208.15|4207.65|740
1763014200000|2025-11-13 06:10:00|4210.7|4210.2|4206.26|4205.76|4210.8|4210.3|4205.85|4205.35|708
1763014500000|2025-11-13 06:15:00|4206.23|4205.73|4207.34|4206.84|4208.2|4207.7|4203.59|4203.09|903
1763014800000|2025-11-13 06:20:00|4207.33|4206.83|4208.19|4207.69|4209.34|4208.9|4206.74|4206.24|788
1763015100000|2025-11-13 06:25:00|4208.22|4207.72|4209.65|4209.15|4212.03|4211.53|4207.86|4207.36|755
1763015400000|2025-11-13 06:30:00|4209.58|4209.08|4209.21|4208.71|4210.51|4210.01|4207.12|4206.62|635
1763015700000|2025-11-13 06:35:00|4209.2|4208.7|4206.73|4206.23|4209.78|4209.28|4206.01|4205.51|589
1763016000000|2025-11-13 06:40:00|4206.64|4206.14|4206.15|4205.65|4208.77|4208.27|4205.66|4205.16|511
1763016300000|2025-11-13 06:45:00|4206.07|4205.57|4207.84|4207.34|4208.39|4207.91|4205.31|4204.81|584
1763016600000|2025-11-13 06:50:00|4207.85|4207.35|4211.87|4211.57|4212.45|4211.95|4207.55|4207.05|650
1763016900000|2025-11-13 06:55:00|4211.91|4211.61|4210.51|4210.01|4212.46|4211.98|4210.37|4209.87|539
1763017200000|2025-11-13 07:00:00|4210.52|4210.02|4211.04|4210.54|4212.41|4212.04|4209.9|4209.4|545
1763017500000|2025-11-13 07:05:00|4211.06|4210.56|4210.6|4210.3|4211.72|4211.41|4208.5|4208|590
1763017800000|2025-11-13 07:10:00|4210.73|4210.43|4210.65|4210.35|4211.78|4211.28|4208.53|4208.11|543
1763018100000|2025-11-13 07:15:00|4210.61|4210.31|4210.96|4210.46|4212.28|4211.78|4210.24|4209.74|535
1763018400000|2025-11-13 07:20:00|4210.98|4210.48|4215.53|4215.03|4215.61|4215.27|4210.23|4209.73|543
1763018700000|2025-11-13 07:25:00|4215.55|4215.05|4216.62|4216.12|4218.76|4218.26|4214.57|4214.07|937
1763019000000|2025-11-13 07:30:00|4216.87|4216.37|4216.79|4216.29|4219.19|4218.89|4215.64|4215.27|871
1763019300000|2025-11-13 07:35:00|4216.97|4216.67|4215.18|4214.68|4217.25|4216.75|4213.36|4212.86|737
1763019600000|2025-11-13 07:40:00|4215.21|4214.71|4215.47|4214.97|4216.64|4216.14|4214.51|4214.01|523
1763019900000|2025-11-13 07:45:00|4215.5|4215|4214.78|4214.28|4218.41|4217.91|4214.61|4214.11|679
1763020200000|2025-11-13 07:50:00|4214.48|4213.98|4218.75|4218.25|4219.03|4218.53|4212.74|4212.24|828
1763020500000|2025-11-13 07:55:00|4218.82|4218.32|4220.64|4220.14|4220.67|4220.17|4217.41|4216.91|866
1763020800000|2025-11-13 08:00:00|4220.55|4220.05|4224.87|4224.37|4226.9|4226.6|4219.48|4218.98|1339
1763021100000|2025-11-13 08:05:00|4224.76|4224.46|4229.9|4229.4|4229.92|4229.42|4222.45|4222.09|1442
1763021400000|2025-11-13 08:10:00|4229.85|4229.35|4229.98|4229.48|4230.87|4230.57|4227.19|4226.69|1170
1763021700000|2025-11-13 08:15:00|4230.18|4229.68|4234.72|4234.22|4235.36|4235.03|4228.73|4228.28|1517
1763022000000|2025-11-13 08:20:00|4234.71|4234.21|4237.33|4236.83|4237.71|4237.4|4231.73|4231.28|1446
1763022300000|2025-11-13 08:25:00|4237.31|4236.81|4237.62|4237.12|4238.32|4237.82|4235.17|4234.79|1152
1763022600000|2025-11-13 08:30:00|4237.6|4237.1|4237.47|4236.97|4239.98|4239.48|4235.48|4234.98|1262
1763022900000|2025-11-13 08:35:00|4237.5|4237|4234.21|4233.91|4238.02|4237.52|4233.61|4233.31|855
1763023200000|2025-11-13 08:40:00|4234.2|4233.9|4236.53|4236.03|4237.92|4237.42|4233.55|4233.15|791
1763023500000|2025-11-13 08:45:00|4236.56|4236.06|4236.48|4235.98|4236.87|4236.37|4233.96|4233.46|666
1763023800000|2025-11-13 08:50:00|4236.67|4236.17|4235.46|4235.16|4238.9|4238.4|4234.95|4234.45|858
1763024100000|2025-11-13 08:55:00|4235.2|4234.9|4232.94|4232.44|4237.33|4236.83|4232.51|4232.01|723
1763024400000|2025-11-13 09:00:00|4232.93|4232.43|4229.89|4229.59|4234.97|4234.47|4227.69|4227.19|1110
1763024700000|2025-11-13 09:05:00|4229.9|4229.6|4234.35|4233.85|4234.43|4233.93|4229.9|4229.48|915
1763025000000|2025-11-13 09:10:00|4234.32|4233.82|4233.22|4232.72|4234.39|4233.89|4231.34|4230.89|663
1763025300000|2025-11-13 09:15:00|4233.27|4232.77|4238.72|4238.22|4239.08|4238.58|4232.3|4231.83|855
1763025600000|2025-11-13 09:20:00|4238.74|4238.24|4233.52|4233.02|4239.96|4239.58|4233.08|4232.58|855
1763025900000|2025-11-13 09:25:00|4233.29|4232.79|4227.14|4226.64|4234.61|4234.22|4226.86|4226.42|888
1763026200000|2025-11-13 09:30:00|4227.22|4226.72|4232.12|4231.62|4234.18|4233.68|4225.02|4224.72|1017
1763026500000|2025-11-13 09:35:00|4232.11|4231.61|4230.11|4229.61|4233.87|4233.37|4229.88|4229.38|737
1763026800000|2025-11-13 09:40:00|4230.07|4229.57|4228.44|4227.94|4230.98|4230.67|4228.19|4227.76|622
1763027100000|2025-11-13 09:45:00|4228.41|4227.91|4233.6|4233.1|4234.01|4233.51|4228.04|4227.54|707
1763027400000|2025-11-13 09:50:00|4233.44|4232.94|4233.42|4232.92|4234.14|4233.64|4232.16|4231.66|466
1763027700000|2025-11-13 09:55:00|4233.37|4232.87|4233.22|4232.92|4234.24|4233.74|4232.04|4231.54|422
1763028000000|2025-11-13 10:00:00|4233.19|4232.69|4234.01|4233.51|4234.35|4233.85|4233.05|4232.55|365
1763028300000|2025-11-13 10:05:00|4233.94|4233.64|4235.74|4235.24|4236.15|4235.67|4231.95|4231.45|515
1763028600000|2025-11-13 10:10:00|4235.67|4235.17|4238.5|4238|4239.37|4239.07|4235.62|4235.12|1174
1763028900000|2025-11-13 10:15:00|4237.83|4237.53|4238.4|4237.9|4239.06|4238.59|4235.49|4234.99|824
1763029200000|2025-11-13 10:20:00|4238.47|4237.97|4238.7|4238.2|4240.51|4240.05|4236.69|4236.39|807
1763029500000|2025-11-13 10:25:00|4238.69|4238.19|4235.24|4234.74|4239.92|4239.42|4234.99|4234.58|747
1763029800000|2025-11-13 10:30:00|4235.2|4234.7|4233.59|4233.09|4236.72|4236.34|4232.06|4231.56|865
1763030100000|2025-11-13 10:35:00|4233.57|4233.07|4231.96|4231.46|4234.17|4233.67|4227.72|4227.22|877
1763030400000|2025-11-13 10:40:00|4232.01|4231.51|4234.11|4233.61|4234.57|4234.07|4230.7|4230.21|761
1763030700000|2025-11-13 10:45:00|4234.07|4233.57|4233.96|4233.46|4235.19|4234.69|4232.91|4232.41|477
1763031000000|2025-11-13 10:50:00|4234.07|4233.57|4229.47|4229.17|4234.39|4233.89|4228.44|4227.94|721
1763031300000|2025-11-13 10:55:00|4229.67|4229.18|4225.85|4225.55|4229.68|4229.18|4222.08|4221.64|1126
1763031600000|2025-11-13 11:00:00|4226.39|4226.09|4228.38|4227.88|4228.81|4228.31|4221.81|4221.51|1113
1763031900000|2025-11-13 11:05:00|4228.22|4227.72|4229.99|4229.49|4232.03|4231.54|4227.82|4227.32|911
1763032200000|2025-11-13 11:10:00|4230|4229.5|4227.51|4227.01|4230.36|4229.86|4227.24|4226.74|546
1763032500000|2025-11-13 11:15:00|4227.42|4226.92|4225.61|4225.11|4228.63|4228.13|4222.73|4222.23|819
1763032800000|2025-11-13 11:20:00|4225.54|4225.04|4225.35|4224.85|4225.69|4225.19|4219.54|4219.04|1015
1763033100000|2025-11-13 11:25:00|4225.32|4224.82|4223.32|4222.82|4226.11|4225.61|4222.04|4221.54|672
1763033400000|2025-11-13 11:30:00|4223.43|4222.93|4225.97|4225.47|4226.6|4226.1|4222.21|4221.71|651
1763033700000|2025-11-13 11:35:00|4225.89|4225.39|4227.25|4226.75|4227.56|4227.06|4224.85|4224.35|652
1763034000000|2025-11-13 11:40:00|4227.17|4226.67|4232.21|4231.71|4232.57|4232.07|4226.17|4225.67|966
1763034300000|2025-11-13 11:45:00|4232.36|4231.86|4228.56|4228.06|4232.36|4231.86|4228.56|4228.06|776
1763034600000|2025-11-13 11:50:00|4228.77|4228.47|4232.23|4231.93|4232.48|4231.98|4228.59|4228.09|658
1763034900000|2025-11-13 11:55:00|4232.22|4231.92|4230.83|4230.53|4232.73|4232.23|4230.28|4229.81|680
1763035200000|2025-11-13 12:00:00|4230.68|4230.38|4231.7|4231.2|4232.31|4231.81|4230.48|4229.98|657
1763035500000|2025-11-13 12:05:00|4231.69|4231.19|4234.73|4234.23|4235.81|4235.31|4230.61|4230.11|738
1763035800000|2025-11-13 12:10:00|4234.58|4234.08|4234.84|4234.34|4235.7|4235.26|4232.59|4232.09|736
1763036100000|2025-11-13 12:15:00|4234.86|4234.36|4235.44|4235.14|4236.06|4235.76|4234.03|4233.53|668
1763036400000|2025-11-13 12:20:00|4235.43|4235.13|4236.37|4236.07|4237.46|4237.07|4235.42|4234.92|747
1763036700000|2025-11-13 12:25:00|4236.45|4236.15|4233.77|4233.27|4236.54|4236.15|4230.86|4230.36|894
1763037000000|2025-11-13 12:30:00|4233.81|4233.31|4235.1|4234.6|4235.13|4234.63|4232.27|4231.77|630
1763037300000|2025-11-13 12:35:00|4235.17|4234.67|4236.79|4236.29|4237.47|4237.13|4234.74|4234.29|685
1763037600000|2025-11-13 12:40:00|4236.8|4236.3|4235.76|4235.26|4237.26|4236.76|4234.66|4234.16|568
1763037900000|2025-11-13 12:45:00|4235.83|4235.33|4237.5|4237.2|4239.57|4239.1|4235.83|4235.33|725
1763038200000|2025-11-13 12:50:00|4237.51|4237.21|4239.71|4239.41|4239.79|4239.41|4236.01|4235.51|795
1763038500000|2025-11-13 12:55:00|4239.72|4239.42|4242.87|4242.37|4245.51|4245.01|4238.61|4238.21|1366
1763038800000|2025-11-13 13:00:00|4242.92|4242.42|4230.95|4230.45|4244.31|4243.81|4229.04|4228.74|1725
1763039100000|2025-11-13 13:05:00|4231.01|4230.51|4230.65|4230.15|4233.24|4232.94|4226.3|4226|1380
1763039400000|2025-11-13 13:10:00|4230.63|4230.13|4230.45|4229.95|4231.45|4230.95|4226.17|4225.87|1289
1763039700000|2025-11-13 13:15:00|4230.72|4230.22|4230.46|4230.16|4235.64|4235.14|4228.77|4228.27|1188
1763040000000|2025-11-13 13:20:00|4230.44|4230.14|4236.83|4236.33|4237.46|4236.96|4229.3|4229|1072
1763040300000|2025-11-13 13:25:00|4236.77|4236.27|4235.82|4235.32|4238.13|4237.63|4234.46|4233.96|927
1763040600000|2025-11-13 13:30:00|4235.8|4235.3|4224.73|4224.23|4236.88|4236.14|4223.48|4222.98|1363
1763040900000|2025-11-13 13:35:00|4225.03|4224.53|4224.53|4224.03|4228.76|4228.26|4220.6|4220.1|1363
1763041200000|2025-11-13 13:40:00|4224.55|4224.05|4228.68|4228.18|4231.4|4230.9|4222.09|4221.59|1165
1763041500000|2025-11-13 13:45:00|4228.76|4228.26|4225.58|4225.08|4231.23|4230.73|4224.75|4224.25|1033
1763041800000|2025-11-13 13:50:00|4225.56|4225.06|4231.75|4231.25|4231.9|4231.4|4225.09|4224.59|851
1763042100000|2025-11-13 13:55:00|4231.9|4231.4|4232.14|4231.64|4233.09|4232.59|4230.01|4229.51|820
1763042400000|2025-11-13 14:00:00|4232.42|4231.92|4225.62|4225.12|4232.98|4232.48|4222.2|4221.7|1135
1763042700000|2025-11-13 14:05:00|4225.65|4225.15|4216.86|4216.36|4226.41|4225.91|4214.3|4213.8|1493
1763043000000|2025-11-13 14:10:00|4217.19|4216.69|4220.84|4220.34|4222.27|4221.77|4213.93|4213.43|1414
1763043300000|2025-11-13 14:15:00|4220.97|4220.47|4217.83|4217.33|4221.48|4220.98|4217.54|4217.04|949
1763043600000|2025-11-13 14:20:00|4217.81|4217.31|4216.33|4215.83|4217.81|4217.31|4212.21|4211.71|1263
1763043900000|2025-11-13 14:25:00|4216.36|4215.86|4211.58|4211.08|4216.36|4215.86|4208|4207.5|1506
1763044200000|2025-11-13 14:30:00|4211.03|4210.53|4214.27|4213.77|4216.19|4215.69|4203.94|4203.44|1868
1763044500000|2025-11-13 14:35:00|4214.36|4213.86|4211.62|4211.12|4220.48|4219.98|4210.51|4210.01|1698
1763044800000|2025-11-13 14:40:00|4211.1|4210.6|4188.54|4188.04|4212.15|4211.65|4184.71|4184.21|2171
1763045100000|2025-11-13 14:45:00|4188.51|4188.01|4188.65|4188.15|4194.93|4194.43|4185.78|4185.28|1806
1763045400000|2025-11-13 14:50:00|4188.86|4188.36|4192.81|4192.31|4195.14|4194.64|4185.91|4185.41|1597
1763045700000|2025-11-13 14:55:00|4192.63|4192.13|4195.82|4195.32|4201.45|4200.95|4190.77|4190.27|1501
1763046000000|2025-11-13 15:00:00|4195.75|4195.25|4196.74|4196.24|4197.47|4196.97|4189.14|4188.64|1446
1763046300000|2025-11-13 15:05:00|4196.92|4196.42|4202.96|4202.46|4205.61|4205.11|4193.88|4193.38|1557
1763046600000|2025-11-13 15:10:00|4202.97|4202.47|4201.83|4201.33|4203.64|4203.14|4198.45|4197.95|1186
1763046900000|2025-11-13 15:15:00|4201.45|4200.95|4201.31|4200.81|4205.05|4204.55|4199.81|4199.31|1117
1763047200000|2025-11-13 15:20:00|4201.3|4200.8|4203.43|4202.93|4204.69|4204.19|4196.92|4196.42|1132
1763047500000|2025-11-13 15:25:00|4203.41|4202.91|4195.11|4194.61|4203.72|4203.22|4191.85|4191.35|1292
1763047800000|2025-11-13 15:30:00|4195.09|4194.59|4190.66|4190.16|4198.04|4197.54|4186.91|4186.41|1349
1763048100000|2025-11-13 15:35:00|4190.16|4189.66|4197.73|4197.23|4199.02|4198.52|4189.47|4188.97|1252
1763048400000|2025-11-13 15:40:00|4197.86|4197.36|4197.77|4197.27|4201.27|4200.77|4196.58|4196.08|998
1763048700000|2025-11-13 15:45:00|4197.63|4197.13|4196.92|4196.42|4198.73|4198.23|4188.74|4188.24|1238
1763049000000|2025-11-13 15:50:00|4197.01|4196.51|4194.39|4193.89|4199.84|4199.34|4193.25|4192.75|992
1763049300000|2025-11-13 15:55:00|4194.47|4193.97|4202.72|4202.22|4203.81|4203.31|4193.04|4192.54|1108
1763049600000|2025-11-13 16:00:00|4202.55|4202.05|4204.18|4203.68|4208.92|4208.42|4202.55|4202.05|1313
1763049900000|2025-11-13 16:05:00|4204.36|4203.86|4208.16|4207.66|4208.39|4207.89|4203.95|4203.45|996
1763050200000|2025-11-13 16:10:00|4208.2|4207.7|4210.63|4210.13|4211.54|4211.04|4207.85|4207.35|1095
1763050500000|2025-11-13 16:15:00|4210.68|4210.18|4208.16|4207.66|4211.48|4210.98|4206.16|4205.66|954
1763050800000|2025-11-13 16:20:00|4208.07|4207.57|4205.31|4204.81|4209.36|4208.86|4205.23|4204.73|829
1763051100000|2025-11-13 16:25:00|4205.46|4204.96|4206.57|4206.07|4208.43|4207.93|4203.33|4202.83|936
1763051400000|2025-11-13 16:30:00|4206.59|4206.09|4208.25|4207.75|4208.82|4208.32|4206.46|4205.96|839
1763051700000|2025-11-13 16:35:00|4208.19|4207.69|4200.45|4199.95|4209.12|4208.62|4199.34|4198.84|1096
1763052000000|2025-11-13 16:40:00|4200.13|4199.63|4198.43|4197.93|4202.79|4202.29|4195.91|4195.41|1148
1763052300000|2025-11-13 16:45:00|4198.29|4197.79|4201.54|4201.04|4201.93|4201.43|4197.64|4197.14|979
1763052600000|2025-11-13 16:50:00|4201.72|4201.22|4204.02|4203.52|4206.31|4205.81|4198.98|4198.48|998
1763052900000|2025-11-13 16:55:00|4204.28|4203.78|4207.32|4206.82|4207.51|4207.01|4202.15|4201.65|901
1763053200000|2025-11-13 17:00:00|4207.93|4207.43|4202.26|4201.76|4209.03|4208.53|4200.82|4200.32|966
1763053500000|2025-11-13 17:05:00|4202.13|4201.63|4201.24|4200.74|4204.09|4203.59|4199.76|4199.26|853
1763053800000|2025-11-13 17:10:00|4201.04|4200.54|4195.36|4194.86|4202.81|4202.31|4194.29|4193.79|954
1763054100000|2025-11-13 17:15:00|4195.45|4194.95|4194.72|4194.22|4197.99|4197.49|4193.85|4193.35|996
1763054400000|2025-11-13 17:20:00|4194.82|4194.32|4201.89|4201.39|4203.19|4202.69|4194.82|4194.32|943
1763054700000|2025-11-13 17:25:00|4201.91|4201.41|4202.9|4202.4|4205.4|4204.9|4200.43|4199.93|877
1763055000000|2025-11-13 17:30:00|4202.87|4202.37|4206.3|4205.8|4206.94|4206.44|4202.4|4201.9|830
1763055300000|2025-11-13 17:35:00|4206.27|4205.77|4202.95|4202.45|4207.15|4206.65|4202.47|4201.97|885
1763055600000|2025-11-13 17:40:00|4203.15|4202.65|4201.04|4200.54|4204.3|4203.8|4200.02|4199.52|787
1763055900000|2025-11-13 17:45:00|4201.05|4200.55|4204.06|4203.56|4204.5|4204|4196.69|4196.29|918
1763056200000|2025-11-13 17:50:00|4204.07|4203.57|4203.96|4203.46|4205.69|4205.19|4202.55|4202.05|839
1763056500000|2025-11-13 17:55:00|4203.94|4203.44|4201.9|4201.4|4204.47|4203.97|4201.11|4200.61|763
1763056800000|2025-11-13 18:00:00|4201.89|4201.39|4202.34|4201.84|4203.69|4203.19|4200.96|4200.46|688
1763057100000|2025-11-13 18:05:00|4202.76|4202.26|4202.35|4201.85|4203.39|4202.89|4200.17|4199.67|648
1763057400000|2025-11-13 18:10:00|4202.26|4201.76|4202.29|4201.99|4203.65|4203.25|4200.36|4199.86|713
1763057700000|2025-11-13 18:15:00|4202.53|4202.23|4201.31|4200.81|4203.47|4202.97|4199.98|4199.68|657
1763058000000|2025-11-13 18:20:00|4201.44|4200.94|4198.76|4198.26|4201.85|4201.35|4197.67|4197.17|754
1763058300000|2025-11-13 18:25:00|4198.94|4198.44|4190.95|4190.45|4199.08|4198.59|4187.7|4187.2|1152
1763058600000|2025-11-13 18:30:00|4190.72|4190.22|4166.38|4165.88|4191.15|4190.65|4160.41|4159.91|1761
1763058900000|2025-11-13 18:35:00|4166.43|4165.93|4148.3|4147.8|4166.43|4165.93|4145.72|4145.24|1804
1763059200000|2025-11-13 18:40:00|4148.35|4147.85|4156.28|4155.78|4159.54|4159.07|4147.34|4146.84|1614
1763059500000|2025-11-13 18:45:00|4156.51|4156.01|4158.72|4158.22|4159.46|4159.06|4150.27|4149.77|1286
1763059800000|2025-11-13 18:50:00|4158.69|4158.19|4155.37|4154.87|4162.56|4162.06|4154.81|4154.31|1202
1763060100000|2025-11-13 18:55:00|4155.13|4154.63|4158.25|4157.75|4159.73|4159.23|4152.01|4151.71|1031
1763060400000|2025-11-13 19:00:00|4158.21|4157.71|4150.68|4150.18|4158.27|4157.77|4146.11|4145.81|1172
1763060700000|2025-11-13 19:05:00|4150.55|4150.05|4154.96|4154.46|4157.05|4156.56|4149.76|4149.26|1043
1763061000000|2025-11-13 19:10:00|4155.15|4154.65|4154.25|4153.75|4157.27|4156.77|4152.54|4152.04|879
1763061300000|2025-11-13 19:15:00|4154.28|4153.78|4158.44|4157.94|4159.64|4159.14|4150.62|4150.12|880
1763061600000|2025-11-13 19:20:00|4158.39|4157.89|4158.01|4157.51|4159.58|4159.08|4155.4|4154.9|745
1763061900000|2025-11-13 19:25:00|4158.11|4157.61|4160.4|4159.9|4161.58|4161.08|4157.09|4156.59|798
1763062200000|2025-11-13 19:30:00|4160.37|4159.87|4162.51|4162.01|4164.25|4163.75|4158.3|4157.84|775
1763062500000|2025-11-13 19:35:00|4162.5|4162|4168.66|4168.16|4169.96|4169.46|4162.28|4161.78|1109
1763062800000|2025-11-13 19:40:00|4168.59|4168.09|4170.18|4169.68|4170.19|4169.69|4166.04|4165.54|848
1763063100000|2025-11-13 19:45:00|4170.38|4169.88|4165.96|4165.46|4171.13|4170.63|4165.32|4164.82|853
1763063400000|2025-11-13 19:50:00|4165.94|4165.44|4166.81|4166.31|4169.82|4169.5|4165.94|4165.44|739
1763063700000|2025-11-13 19:55:00|4166.79|4166.29|4164.35|4163.85|4166.79|4166.29|4162.4|4161.9|883
1763064000000|2025-11-13 20:00:00|4164.36|4163.86|4163.71|4163.21|4167.68|4167.18|4161.87|4161.52|807
1763064300000|2025-11-13 20:05:00|4163.75|4163.25|4164.53|4164.03|4164.86|4164.36|4160.32|4159.82|870
1763064600000|2025-11-13 20:10:00|4164.52|4164.02|4165.74|4165.24|4167.5|4167|4163.56|4163.06|775
1763064900000|2025-11-13 20:15:00|4165.73|4165.23|4162.38|4161.88|4167.68|4167.18|4162.13|4161.63|776
1763065200000|2025-11-13 20:20:00|4162.4|4161.9|4165.99|4165.49|4166.07|4165.57|4160.95|4160.45|798
1763065500000|2025-11-13 20:25:00|4165.86|4165.36|4169.55|4169.05|4170.68|4170.18|4164.72|4164.22|784
1763065800000|2025-11-13 20:30:00|4169.7|4169.2|4167.44|4166.94|4171.15|4170.65|4165.93|4165.63|776
1763066100000|2025-11-13 20:35:00|4167.34|4166.84|4167.52|4167.02|4168.95|4168.45|4166.06|4165.56|625
1763066400000|2025-11-13 20:40:00|4167.59|4167.09|4165.24|4164.74|4168.12|4167.62|4164.05|4163.55|677
1763066700000|2025-11-13 20:45:00|4165.26|4164.76|4162.64|4162.14|4167.68|4167.18|4162.38|4161.88|682
1763067000000|2025-11-13 20:50:00|4162.72|4162.22|4162.7|4162.2|4165.49|4164.99|4160.91|4160.41|794
1763067300000|2025-11-13 20:55:00|4163.02|4162.72|4164.55|4164.05|4165.61|4165.31|4162.49|4162.19|673
1763067600000|2025-11-13 21:00:00|4163.7|4163.4|4167.37|4166.87|4167.75|4167.25|4161.49|4160.99|482
1763067900000|2025-11-13 21:05:00|4167.4|4166.9|4180.84|4180.34|4181.69|4181.19|4167.09|4166.59|795
1763068200000|2025-11-13 21:10:00|4180.83|4180.33|4178.78|4178.28|4180.91|4180.41|4175.66|4175.16|727
1763068500000|2025-11-13 21:15:00|4178.86|4178.36|4176.19|4175.69|4179.03|4178.53|4175.72|4175.22|412
1763068800000|2025-11-13 21:20:00|4176.14|4175.64|4176.62|4176.12|4178.66|4178.16|4175.76|4175.26|340
1763069100000|2025-11-13 21:25:00|4176.58|4176.08|4174.59|4174.09|4177.61|4177.11|4173.09|4172.66|388
1763069400000|2025-11-13 21:30:00|4174.39|4173.89|4175.69|4175.19|4176.48|4175.98|4173.55|4173.05|297
1763069700000|2025-11-13 21:35:00|4175.71|4175.21|4170.17|4169.67|4175.71|4175.21|4169.57|4169.07|457
1763070000000|2025-11-13 21:40:00|4170.09|4169.59|4173.6|4173.1|4173.72|4173.22|4170.08|4169.59|332
1763070300000|2025-11-13 21:45:00|4173.62|4173.12|4171.89|4171.39|4174.22|4173.72|4171.39|4170.89|284
1763070600000|2025-11-13 21:50:00|4171.91|4171.41|4171.83|4171.33|4172.61|4172.11|4171.2|4170.7|223
1763070900000|2025-11-13 21:55:00|4172.11|4171.81|4171.61|4171.11|4174.2|4173.7|4171.23|4170.73|339
1763074800000|2025-11-13 23:00:00|4172.75|4172.25|4177.32|4176.82|4177.58|4177.08|4172.25|4171.75|327
1763075100000|2025-11-13 23:05:00|4177.37|4176.87|4178.11|4177.61|4182.13|4181.63|4177.32|4176.82|582
1763075400000|2025-11-13 23:10:00|4178.09|4177.59|4177.08|4176.58|4179.08|4178.78|4176.41|4175.91|455
1763075700000|2025-11-13 23:15:00|4177.25|4176.75|4180.57|4180.07|4181.81|4181.31|4176.19|4175.69|385
1763076000000|2025-11-13 23:20:00|4180.63|4180.13|4179.43|4178.93|4182.74|4182.24|4179.08|4178.58|486
1763076300000|2025-11-13 23:25:00|4179.51|4179.01|4179.51|4179.01|4185.23|4184.73|4178.93|4178.43|421
1763076600000|2025-11-13 23:30:00|4179.63|4179.13|4180.85|4180.35|4181.57|4181.07|4176.86|4176.36|449
1763076900000|2025-11-13 23:35:00|4180.83|4180.33|4181.61|4181.11|4181.82|4181.32|4177.9|4177.4|354
1763077200000|2025-11-13 23:40:00|4181.59|4181.09|4179.6|4179.1|4182.04|4181.54|4178.04|4177.54|338
1763077500000|2025-11-13 23:45:00|4179.55|4179.05|4185.98|4185.48|4185.99|4185.49|4178.95|4178.45|603
1763077800000|2025-11-13 23:50:00|4185.97|4185.47|4184.17|4183.67|4187.03|4186.53|4183.48|4182.98|589
1763078100000|2025-11-13 23:55:00|4184.24|4183.74|4186.42|4185.92|4186.55|4186.05|4182.79|4182.29|342
1763078400000|2025-11-14 00:00:00|4186.64|4186.34|4184.19|4183.69|4186.86|4186.56|4183.16|4182.66|439
1763078700000|2025-11-14 00:05:00|4184.16|4183.66|4184.37|4183.87|4185.01|4184.71|4179.62|4179.12|481
1763079000000|2025-11-14 00:10:00|4184.33|4183.83|4185.93|4185.43|4186.62|4186.12|4183.4|4182.9|415
1763079300000|2025-11-14 00:15:00|4185.86|4185.36|4189.49|4188.99|4190.16|4189.66|4183.06|4182.56|481
1763079600000|2025-11-14 00:20:00|4189.5|4189|4186.92|4186.42|4190.44|4189.94|4186.76|4186.26|519
1763079900000|2025-11-14 00:25:00|4186.95|4186.45|4188.41|4187.91|4188.71|4188.21|4185.09|4184.59|354
1763080200000|2025-11-14 00:30:00|4188.48|4187.98|4188.39|4187.89|4189.57|4189.07|4185.81|4185.31|486
1763080500000|2025-11-14 00:35:00|4188.35|4187.85|4190.35|4189.85|4190.35|4189.85|4186.8|4186.3|476
1763080800000|2025-11-14 00:40:00|4190.36|4189.86|4186.93|4186.43|4190.36|4189.86|4186.44|4185.94|522
1763081100000|2025-11-14 00:45:00|4186.94|4186.44|4185.74|4185.24|4187.51|4187.01|4184.03|4183.53|576
1763081400000|2025-11-14 00:50:00|4185.8|4185.3|4179.94|4179.44|4186.35|4185.85|4178.76|4178.26|779
1763081700000|2025-11-14 00:55:00|4179.86|4179.36|4184.02|4183.52|4185.21|4184.71|4178.45|4177.95|644
1763082000000|2025-11-14 01:00:00|4183.79|4183.49|4187.6|4187.3|4189.48|4188.98|4179.33|4179.03|1067
1763082300000|2025-11-14 01:05:00|4187.63|4187.33|4186.03|4185.73|4189.39|4188.89|4184.88|4184.38|732
1763082600000|2025-11-14 01:10:00|4185.79|4185.49|4183.15|4182.65|4187.29|4186.79|4181.43|4181.01|696
1763082900000|2025-11-14 01:15:00|4183.16|4182.66|4182.94|4182.44|4186.75|4186.25|4179.8|4179.3|771
1763083200000|2025-11-14 01:20:00|4182.9|4182.4|4176.6|4176.1|4183.64|4183.14|4176.32|4175.82|880
1763083500000|2025-11-14 01:25:00|4176.59|4176.09|4174.99|4174.49|4182.34|4182|4174.74|4174.24|810
1763083800000|2025-11-14 01:30:00|4174.98|4174.48|4174.07|4173.57|4180.53|4180.23|4173.77|4173.27|826
1763084100000|2025-11-14 01:35:00|4174.1|4173.6|4183.32|4182.82|4183.33|4182.83|4173.84|4173.34|787
1763084400000|2025-11-14 01:40:00|4183.39|4182.89|4180.63|4180.13|4183.88|4183.58|4179.48|4178.98|702
1763084700000|2025-11-14 01:45:00|4180.69|4180.19|4187.51|4187.01|4188.27|4187.97|4180.69|4180.19|755
1763085000000|2025-11-14 01:50:00|4187.58|4187.08|4191.54|4191.04|4192.5|4192.08|4185.4|4184.95|764
1763085300000|2025-11-14 01:55:00|4191.57|4191.07|4190.48|4189.98|4194.35|4193.85|4188.95|4188.45|953
1763085600000|2025-11-14 02:00:00|4190.47|4189.97|4192.94|4192.44|4194.33|4193.83|4189.06|4188.56|787
1763085900000|2025-11-14 02:05:00|4192.73|4192.23|4192.31|4191.81|4193.09|4192.59|4189.97|4189.47|666
1763086200000|2025-11-14 02:10:00|4192.05|4191.55|4194.5|4194|4194.77|4194.27|4191.32|4190.82|709
1763086500000|2025-11-14 02:15:00|4194.33|4193.83|4194.27|4193.77|4196.22|4195.72|4192.58|4192.08|645
1763086800000|2025-11-14 02:20:00|4194.4|4193.9|4198.15|4197.65|4199.73|4199.23|4194.24|4193.9|895
1763087100000|2025-11-14 02:25:00|4198.06|4197.56|4200.11|4199.61|4202.81|4202.31|4198.06|4197.56|921
1763087400000|2025-11-14 02:30:00|4199.86|4199.36|4203.04|4202.54|4205.11|4204.61|4199.83|4199.33|1045
1763087700000|2025-11-14 02:35:00|4202.98|4202.48|4202.41|4201.91|4203.81|4203.31|4200.03|4199.53|899
1763088000000|2025-11-14 02:40:00|4202.39|4201.89|4204.32|4203.82|4204.9|4204.4|4201.92|4201.42|661
1763088300000|2025-11-14 02:45:00|4204.35|4203.85|4205.88|4205.38|4206.66|4206.16|4203.43|4202.93|713
1763088600000|2025-11-14 02:50:00|4205.91|4205.41|4208.1|4207.6|4210.87|4210.37|4205.57|4205.07|934
1763088900000|2025-11-14 02:55:00|4207.99|4207.49|4207.17|4206.67|4210.18|4209.68|4206.15|4205.65|856
1763089200000|2025-11-14 03:00:00|4207.09|4206.59|4205.89|4205.39|4209.41|4208.91|4204.83|4204.47|799
1763089500000|2025-11-14 03:05:00|4205.8|4205.3|4207.57|4207.07|4207.74|4207.24|4203.42|4203.12|714
1763089800000|2025-11-14 03:10:00|4207.58|4207.08|4206.04|4205.54|4208.39|4207.89|4205.29|4204.92|550
1763090100000|2025-11-14 03:15:00|4206.07|4205.57|4207.64|4207.14|4208.64|4208.14|4204.8|4204.3|549
1763090400000|2025-11-14 03:20:00|4207.63|4207.13|4210.96|4210.66|4211.35|4210.89|4206.13|4205.63|563
1763090700000|2025-11-14 03:25:00|4210.97|4210.67|4210.93|4210.43|4211.55|4211.05|4209.03|4208.53|704
1763091000000|2025-11-14 03:30:00|4210.91|4210.41|4208.53|4208.03|4211.67|4211.19|4208.28|4207.78|601
1763091300000|2025-11-14 03:35:00|4208.47|4207.97|4207.88|4207.38|4209.79|4209.29|4207.24|4206.74|418
1763091600000|2025-11-14 03:40:00|4207.97|4207.47|4207.43|4206.93|4209.37|4208.87|4207.16|4206.66|380
1763091900000|2025-11-14 03:45:00|4207.51|4207.01|4206.04|4205.54|4207.71|4207.21|4204.12|4203.62|579
1763092200000|2025-11-14 03:50:00|4206|4205.5|4204.02|4203.52|4206.3|4205.8|4201.57|4201.07|573
1763092500000|2025-11-14 03:55:00|4203.98|4203.48|4204.58|4204.08|4206.3|4205.8|4202.84|4202.34|512
1763092800000|2025-11-14 04:00:00|4204.56|4204.06|4205.22|4204.72|4206.29|4205.79|4204.56|4204.06|377
1763093100000|2025-11-14 04:05:00|4205.16|4204.66|4203.14|4202.64|4205.16|4204.66|4202.38|4201.88|466
1763093400000|2025-11-14 04:10:00|4202.97|4202.47|4200.47|4199.97|4203.34|4202.84|4198.54|4198.04|521
1763093700000|2025-11-14 04:15:00|4200.62|4200.12|4200.47|4199.97|4201.96|4201.46|4198.88|4198.38|582
1763094000000|2025-11-14 04:20:00|4200.42|4199.92|4200.29|4199.79|4201.3|4200.8|4199.08|4198.58|444
1763094300000|2025-11-14 04:25:00|4200.39|4199.89|4198.21|4197.71|4200.4|4199.9|4197.54|4197.04|450
1763094600000|2025-11-14 04:30:00|4198.07|4197.57|4203.63|4203.13|4204.23|4203.73|4197.52|4197.02|514
1763094900000|2025-11-14 04:35:00|4203.61|4203.11|4202.93|4202.43|4204.39|4203.89|4201.66|4201.16|521
1763095200000|2025-11-14 04:40:00|4202.96|4202.46|4202.91|4202.41|4204.55|4204.05|4201.32|4200.82|497
1763095500000|2025-11-14 04:45:00|4202.93|4202.43|4202.05|4201.55|4202.97|4202.47|4200.64|4200.14|379
1763095800000|2025-11-14 04:50:00|4201.95|4201.45|4200.21|4199.71|4203.27|4202.77|4200.16|4199.66|394
1763096100000|2025-11-14 04:55:00|4200.12|4199.62|4203.59|4203.09|4204.1|4203.6|4199.93|4199.43|448
1763096400000|2025-11-14 05:00:00|4203.81|4203.31|4199.72|4199.22|4204.03|4203.53|4198.04|4197.54|574
1763096700000|2025-11-14 05:05:00|4199.67|4199.17|4194.03|4193.53|4199.97|4199.58|4193.6|4193.1|520
1763097000000|2025-11-14 05:10:00|4194|4193.5|4189.99|4189.49|4195.85|4195.35|4189.05|4188.55|959
1763097300000|2025-11-14 05:15:00|4189.93|4189.43|4189.07|4188.57|4189.94|4189.44|4184.53|4184.09|1029
1763097600000|2025-11-14 05:20:00|4188.84|4188.34|4189.3|4188.8|4189.96|4189.46|4185.87|4185.37|663
1763097900000|2025-11-14 05:25:00|4189.29|4188.79|4188.77|4188.27|4189.94|4189.44|4184.22|4183.72|629
1763098200000|2025-11-14 05:30:00|4188.79|4188.29|4192.66|4192.16|4193.56|4193.06|4186.19|4185.69|825
1763098500000|2025-11-14 05:35:00|4192.65|4192.15|4195.12|4194.62|4195.68|4195.18|4188.67|4188.17|782
1763098800000|2025-11-14 05:40:00|4195.2|4194.7|4194.41|4193.91|4196.98|4196.48|4193.3|4192.8|784
1763099100000|2025-11-14 05:45:00|4194.38|4193.88|4194.75|4194.25|4195.85|4195.35|4191.33|4190.83|631
1763099400000|2025-11-14 05:50:00|4194.84|4194.34|4192.42|4191.92|4195.73|4195.23|4190.81|4190.31|539
1763099700000|2025-11-14 05:55:00|4192.41|4191.91|4190.47|4189.97|4192.41|4191.91|4188.11|4187.61|660
1763100000000|2025-11-14 06:00:00|4189.86|4189.36|4191.65|4191.15|4192.47|4191.97|4186.39|4185.89|738
1763100300000|2025-11-14 06:05:00|4191.58|4191.08|4189.9|4189.4|4193.86|4193.36|4189.61|4189.11|574
1763100600000|2025-11-14 06:10:00|4190.01|4189.51|4190.23|4189.73|4191.59|4191.09|4188.46|4187.96|588
1763100900000|2025-11-14 06:15:00|4190.3|4189.8|4184.25|4183.75|4190.54|4190.04|4183.22|4182.72|831
1763101200000|2025-11-14 06:20:00|4184.18|4183.68|4181.96|4181.46|4184.18|4183.79|4179.72|4179.22|851
1763101500000|2025-11-14 06:25:00|4182.09|4181.59|4178.76|4178.26|4182.23|4181.73|4173.6|4173.1|1008
1763101800000|2025-11-14 06:30:00|4178.75|4178.25|4182.33|4181.83|4182.69|4182.19|4176.48|4175.98|794
1763102100000|2025-11-14 06:35:00|4182.37|4181.87|4183.11|4182.61|4184.57|4184.07|4180.99|4180.49|725
1763102400000|2025-11-14 06:40:00|4183.03|4182.53|4180.85|4180.35|4183.53|4183.03|4179.97|4179.47|564
1763102700000|2025-11-14 06:45:00|4180.86|4180.36|4173.65|4173.15|4180.89|4180.39|4171.95|4171.45|899
1763103000000|2025-11-14 06:50:00|4173.67|4173.17|4172.6|4172.3|4176.37|4175.87|4169.78|4169.48|1061
1763103300000|2025-11-14 06:55:00|4172.22|4171.92|4175.36|4174.86|4176.77|4176.41|4172.12|4171.62|771
1763103600000|2025-11-14 07:00:00|4175.37|4174.87|4176.77|4176.27|4177.72|4177.27|4169.79|4169.29|983
1763103900000|2025-11-14 07:05:00|4176.76|4176.26|4174.57|4174.07|4177.81|4177.31|4171.89|4171.45|825
1763104200000|2025-11-14 07:10:00|4174.45|4173.95|4172.02|4171.52|4175.48|4174.98|4170.96|4170.46|817
1763104500000|2025-11-14 07:15:00|4172.07|4171.57|4171.69|4171.19|4174.45|4173.95|4169.96|4169.66|839
1763104800000|2025-11-14 07:20:00|4171.66|4171.16|4163.5|4163|4173.06|4172.56|4161.75|4161.25|1246
1763105100000|2025-11-14 07:25:00|4163.55|4163.05|4163.94|4163.44|4164.83|4164.4|4159.48|4158.98|1130
1763105400000|2025-11-14 07:30:00|4164.04|4163.54|4164.99|4164.69|4167.27|4166.77|4163.01|4162.51|999
1763105700000|2025-11-14 07:35:00|4164.95|4164.65|4169.13|4168.63|4169.44|4168.94|4164.89|4164.39|924
1763106000000|2025-11-14 07:40:00|4169.12|4168.62|4174.26|4173.76|4174.85|4174.35|4167.3|4166.8|767
1763106300000|2025-11-14 07:45:00|4174.29|4173.79|4179.43|4178.93|4179.45|4178.96|4173.46|4172.97|939
1763106600000|2025-11-14 07:50:00|4179.52|4179.02|4181.38|4180.88|4182.68|4182.2|4177.91|4177.53|944
1763106900000|2025-11-14 07:55:00|4181.57|4181.07|4181.36|4181.06|4182.75|4182.25|4178.28|4177.91|779
1763107200000|2025-11-14 08:00:00|4181.39|4181.09|4181.13|4180.63|4182.4|4182.02|4178.41|4177.91|897
1763107500000|2025-11-14 08:05:00|4181.19|4180.69|4173.62|4173.12|4181.88|4181.38|4173.5|4173|866
1763107800000|2025-11-14 08:10:00|4173.61|4173.11|4174.52|4174.02|4178.74|4178.24|4173.38|4172.88|834
1763108100000|2025-11-14 08:15:00|4174.46|4173.96|4182.57|4182.07|4184.57|4184.26|4173.57|4173.07|991
1763108400000|2025-11-14 08:20:00|4182.71|4182.21|4181.11|4180.61|4183.94|4183.44|4176.73|4176.23|877
1763108700000|2025-11-14 08:25:00|4181.15|4180.65|4177.45|4176.95|4181.47|4180.97|4176.32|4175.85|670
1763109000000|2025-11-14 08:30:00|4177.36|4176.86|4182.01|4181.51|4182.12|4181.62|4176.5|4176|709
1763109300000|2025-11-14 08:35:00|4182.07|4181.57|4183.23|4182.73|4187.49|4186.99|4181.57|4181.07|903
1763109600000|2025-11-14 08:40:00|4183.2|4182.7|4182.91|4182.41|4184.06|4183.56|4177.36|4176.86|936
1763109900000|2025-11-14 08:45:00|4182.97|4182.47|4178.55|4178.05|4184.16|4183.7|4178.23|4177.77|782
1763110200000|2025-11-14 08:50:00|4178.57|4178.07|4174.77|4174.27|4179.72|4179.22|4173.57|4173.27|930
1763110500000|2025-11-14 08:55:00|4174.86|4174.36|4176.2|4175.9|4176.2|4175.9|4170.02|4169.52|1067
1763110800000|2025-11-14 09:00:00|4175.91|4175.61|4170.71|4170.21|4178.18|4177.68|4168.07|4167.75|1105
1763111100000|2025-11-14 09:05:00|4170.67|4170.17|4177.24|4176.74|4177.57|4177.07|4170.08|4169.78|889
1763111400000|2025-11-14 09:10:00|4177.22|4176.72|4174.77|4174.27|4181|4180.5|4174.52|4174.03|977
1763111700000|2025-11-14 09:15:00|4174.81|4174.31|4172.16|4171.66|4177.55|4177.25|4171.06|4170.76|764
1763112000000|2025-11-14 09:20:00|4171.83|4171.53|4172.89|4172.39|4176.84|4176.34|4170.01|4169.51|875
1763112300000|2025-11-14 09:25:00|4172.94|4172.44|4170.3|4169.8|4173.36|4172.86|4168.83|4168.42|738
1763112600000|2025-11-14 09:30:00|4170.27|4169.77|4168.2|4167.7|4171.63|4171.16|4166.67|4166.37|763
1763112900000|2025-11-14 09:35:00|4168.22|4167.72|4169.8|4169.5|4170.94|4170.64|4167.96|4167.46|722
1763113200000|2025-11-14 09:40:00|4169.82|4169.52|4171.12|4170.62|4172.01|4171.51|4168.7|4168.2|589
1763113500000|2025-11-14 09:45:00|4171.16|4170.66|4170.54|4170.04|4171.92|4171.42|4169.71|4169.27|504
1763113800000|2025-11-14 09:50:00|4170.57|4170.07|4171.28|4170.78|4172.12|4171.63|4170.48|4169.98|447
1763114100000|2025-11-14 09:55:00|4171.3|4170.8|4169.68|4169.18|4171.83|4171.36|4169.08|4168.65|482
1763114400000|2025-11-14 10:00:00|4169.63|4169.13|4169.1|4168.6|4170.83|4170.33|4168.14|4167.64|511
1763114700000|2025-11-14 10:05:00|4169.01|4168.51|4167.81|4167.31|4169.03|4168.53|4162.85|4162.36|987
1763115000000|2025-11-14 10:10:00|4167.94|4167.44|4166.01|4165.51|4170.61|4170.11|4165.41|4164.91|652
1763115300000|2025-11-14 10:15:00|4166|4165.5|4167.07|4166.57|4167.52|4167.14|4163.39|4162.89|847
1763115600000|2025-11-14 10:20:00|4166.87|4166.37|4167.9|4167.4|4171.14|4170.65|4165.47|4164.97|773
1763115900000|2025-11-14 10:25:00|4167.73|4167.43|4165.77|4165.27|4168.21|4167.71|4164.79|4164.29|657
1763116200000|2025-11-14 10:30:00|4165.67|4165.17|4162.32|4161.82|4165.72|4165.22|4159.72|4159.42|935
1763116500000|2025-11-14 10:35:00|4162.3|4161.8|4168.43|4167.93|4168.49|4167.99|4161.33|4160.83|759
1763116800000|2025-11-14 10:40:00|4168.46|4167.96|4167.8|4167.3|4168.87|4168.37|4165.85|4165.35|586
1763117100000|2025-11-14 10:45:00|4167.88|4167.38|4169.65|4169.15|4170.43|4169.96|4166.05|4165.55|596
1763117400000|2025-11-14 10:50:00|4169.7|4169.2|4170.64|4170.14|4171.08|4170.58|4169.08|4168.58|606
1763117700000|2025-11-14 10:55:00|4170.53|4170.03|4168.39|4167.89|4171.34|4170.84|4166.29|4165.99|721
1763118000000|2025-11-14 11:00:00|4168.47|4167.97|4167.57|4167.07|4170.3|4169.8|4165.77|4165.27|627
1763118300000|2025-11-14 11:05:00|4167.46|4166.96|4160.42|4159.92|4168.53|4168.03|4158.24|4157.74|740
1763118600000|2025-11-14 11:10:00|4160.43|4159.93|4153.28|4152.78|4162.17|4161.67|4151.09|4150.79|1348
1763118900000|2025-11-14 11:15:00|4153.16|4152.66|4148.76|4148.26|4153.33|4152.83|4142.29|4141.79|1567
1763119200000|2025-11-14 11:20:00|4148.87|4148.37|4146.46|4145.96|4148.94|4148.44|4143.04|4142.54|1099
1763119500000|2025-11-14 11:25:00|4146.51|4146.01|4149.29|4148.79|4151.37|4150.87|4146.49|4145.99|960
1763119800000|2025-11-14 11:30:00|4149.28|4148.78|4153.17|4152.67|4153.37|4152.87|4149.28|4148.78|937
1763120100000|2025-11-14 11:35:00|4153.08|4152.58|4155.69|4155.39|4156.63|4156.13|4153.08|4152.58|949
1763120400000|2025-11-14 11:40:00|4155.66|4155.36|4153.88|4153.38|4158.44|4157.94|4153.32|4152.82|843
1763120700000|2025-11-14 11:45:00|4153.8|4153.3|4148.82|4148.32|4153.83|4153.53|4144.85|4144.37|1209
1763121000000|2025-11-14 11:50:00|4148.75|4148.25|4138|4137.7|4151.84|4151.34|4136.61|4136.11|1098
1763121300000|2025-11-14 11:55:00|4138.06|4137.76|4133.06|4132.56|4140.87|4140.37|4131.09|4130.7|1921
1763121600000|2025-11-14 12:00:00|4132.68|4132.18|4137.84|4137.34|4137.94|4137.53|4130.55|4130.25|1434
1763121900000|2025-11-14 12:05:00|4137.86|4137.36|4135.69|4135.19|4141.16|4140.66|4135.53|4135.19|1249
1763122200000|2025-11-14 12:10:00|4135.74|4135.24|4126.43|4125.93|4136.04|4135.54|4124.25|4123.76|1646
1763122500000|2025-11-14 12:15:00|4126.46|4125.96|4118.82|4118.32|4128.97|4128.47|4116.19|4115.69|1667
1763122800000|2025-11-14 12:20:00|4118.79|4118.29|4121.48|4120.98|4121.49|4121.01|4113.13|4112.63|1584
1763123100000|2025-11-14 12:25:00|4121.49|4120.99|4121.32|4120.82|4121.49|4120.99|4120.99|4120.49|93
1763123700000|2025-11-14 12:35:00|4119.05|4118.55|4113.77|4113.47|4119.56|4119.25|4109.31|4109.01|552
1763124000000|2025-11-14 12:40:00|4113.09|4112.79|4115.69|4115.39|4116.48|4116.07|4108.08|4107.78|1494
1763124300000|2025-11-14 12:45:00|4115.79|4115.49|4116.25|4115.95|4119.22|4118.72|4114.05|4113.55|1163
1763124600000|2025-11-14 12:50:00|4116.17|4115.87|4112.62|4112.32|4119.91|4119.61|4112.58|4112.28|1084
1763124900000|2025-11-14 12:55:00|4112.59|4112.29|4116.31|4116.01|4117.69|4117.27|4110.1|4109.8|1224
1763125200000|2025-11-14 13:00:00|4116.27|4115.97|4108.76|4108.26|4119.28|4118.98|4108.48|4107.98|1347
1763125500000|2025-11-14 13:05:00|4108.63|4108.13|4107.53|4107.03|4112.08|4111.78|4105.47|4104.97|1499
1763125800000|2025-11-14 13:10:00|4107.47|4106.97|4086.65|4086.15|4108.1|4107.8|4084.57|4084.09|2075
1763126100000|2025-11-14 13:15:00|4087.08|4086.58|4077.17|4076.87|4092.51|4092.01|4076.7|4076.4|1834
1763126400000|2025-11-14 13:20:00|4077.2|4076.9|4071.68|4071.18|4083.91|4083.61|4065.26|4064.76|2270
1763126700000|2025-11-14 13:25:00|4071.75|4071.25|4055.91|4055.41|4071.99|4071.69|4054.06|4053.76|2149
1763127000000|2025-11-14 13:30:00|4055.9|4055.4|4056.1|4055.6|4064.27|4063.77|4054.4|4053.9|1887
1763127300000|2025-11-14 13:35:00|4056.76|4056.26|4056.6|4056.1|4063.51|4063.01|4046.78|4046.28|2123
1763127600000|2025-11-14 13:40:00|4056.32|4055.82|4055.21|4054.91|4060.65|4060.15|4049.89|4049.59|1550
1763127900000|2025-11-14 13:45:00|4055.32|4054.82|4052.6|4052.3|4058.11|4057.61|4050.32|4049.82|1553
1763128200000|2025-11-14 13:50:00|4052.37|4052.07|4051.23|4050.93|4054.16|4053.66|4041.65|4041.35|1937
1763128500000|2025-11-14 13:55:00|4050.98|4050.68|4056.23|4055.93|4057.73|4057.23|4050.98|4050.68|1405
1763128800000|2025-11-14 14:00:00|4056.19|4055.89|4049.25|4048.75|4056.41|4055.91|4037.81|4037.51|1913
1763129100000|2025-11-14 14:05:00|4049.19|4048.69|4046.73|4046.43|4054.86|4054.36|4046.68|4046.18|1583
1763129400000|2025-11-14 14:10:00|4046.76|4046.46|4050.69|4050.39|4054.81|4054.31|4045.49|4045.03|1253
1763129700000|2025-11-14 14:15:00|4050.67|4050.37|4052.67|4052.37|4055.15|4054.65|4047.21|4046.91|1174
1763130000000|2025-11-14 14:20:00|4052.56|4052.26|4059.3|4059|4060.8|4060.3|4052.53|4052.03|1352
1763130300000|2025-11-14 14:25:00|4059.24|4058.94|4053.79|4053.49|4059.49|4058.99|4052|4051.7|1290
1763130600000|2025-11-14 14:30:00|4053.73|4053.43|4041.17|4040.87|4058.07|4057.57|4032.35|4032.05|1958
1763130900000|2025-11-14 14:35:00|4040.74|4040.44|4068.02|4067.52|4068.37|4068.07|4040.74|4040.44|2084
1763131200000|2025-11-14 14:40:00|4068.06|4067.56|4068.02|4067.52|4072.85|4072.51|4062.41|4062.11|1908
1763131500000|2025-11-14 14:45:00|4068.09|4067.59|4064.03|4063.53|4073.37|4072.95|4063.87|4063.42|1608
1763131800000|2025-11-14 14:50:00|4063.96|4063.46|4074.34|4073.84|4080.22|4079.72|4063.46|4063.16|1741
1763132100000|2025-11-14 14:55:00|4074.48|4074.18|4083.11|4082.61|4084.52|4084.12|4072.26|4071.76|1661
1763132400000|2025-11-14 15:00:00|4083.17|4082.67|4074.6|4074.3|4083.17|4082.67|4070.36|4069.86|1650
1763132700000|2025-11-14 15:05:00|4074.77|4074.47|4075.54|4075.04|4078.38|4078.02|4068.84|4068.54|1523
1763133000000|2025-11-14 15:10:00|4075.4|4074.9|4079.62|4079.32|4079.62|4079.32|4070.69|4070.39|1295
1763133300000|2025-11-14 15:15:00|4079.6|4079.1|4080.95|4080.65|4081.76|4081.46|4076.29|4075.97|1408
1763133600000|2025-11-14 15:20:00|4081.16|4080.86|4075.37|4075.07|4081.69|4081.39|4071.87|4071.57|1303
1763133900000|2025-11-14 15:25:00|4075.38|4075.08|4081.22|4080.92|4082.53|4082.23|4071.87|4071.5|1302
1763134200000|2025-11-14 15:30:00|4081.23|4080.93|4078.52|4078.22|4081.36|4081.06|4074.76|4074.26|1206
1763134500000|2025-11-14 15:35:00|4078.5|4078.2|4077.4|4077.1|4081.67|4081.22|4075.56|4075.18|1128
1763134800000|2025-11-14 15:40:00|4077.28|4076.98|4073.96|4073.66|4083.34|4083.04|4072.92|4072.42|1232
1763135100000|2025-11-14 15:45:00|4073.68|4073.38|4087.04|4086.74|4087.04|4086.74|4072.28|4071.88|797