1752444000000|2025-07-13 22:00:00|6225.86|6225.16|6230.91|6230.21|6235|6234.3|6225.48|6224.78|4071
1752444300000|2025-07-13 22:05:00|6231.03|6230.33|6230.59|6229.89|6232.16|6231.46|6229.13|6228.43|1852
1752444600000|2025-07-13 22:10:00|6230.72|6230.02|6227.49|6226.79|6230.97|6230.27|6225.04|6224.34|2294
1752444900000|2025-07-13 22:15:00|6227.74|6227.04|6225.75|6225.05|6230.36|6229.66|6223.56|6222.86|1637
1752445200000|2025-07-13 22:20:00|6225.62|6224.92|6231.08|6230.38|6231.71|6231.01|6224.71|6224.01|832
1752445500000|2025-07-13 22:25:00|6230.95|6230.25|6230.44|6229.74|6231.95|6231.25|6230.07|6229.37|620
1752445800000|2025-07-13 22:30:00|6230.69|6229.99|6234.46|6233.76|6235.2|6234.5|6230.69|6229.99|1079
1752446100000|2025-07-13 22:35:00|6234.52|6233.82|6234.23|6233.53|6236.58|6235.88|6233.55|6232.85|1238
1752446400000|2025-07-13 22:40:00|6234.11|6233.41|6237.87|6237.17|6238.22|6237.52|6233.55|6232.85|921
1752446700000|2025-07-13 22:45:00|6237.8|6237.1|6236.8|6236.1|6237.96|6237.26|6235.55|6234.85|812
1752447000000|2025-07-13 22:50:00|6236.92|6236.22|6237.49|6236.79|6237.74|6237.04|6235.79|6235.09|411
1752447300000|2025-07-13 22:55:00|6237.61|6236.91|6236.59|6235.89|6238.07|6237.37|6235.66|6234.96|574
1752447600000|2025-07-13 23:00:00|6236.46|6235.76|6234.13|6233.43|6237.29|6236.59|6233.37|6232.67|1819
1752447900000|2025-07-13 23:05:00|6234.08|6233.38|6230.86|6230.16|6235.95|6235.25|6229.98|6229.28|1880
1752448200000|2025-07-13 23:10:00|6230.61|6229.91|6231.2|6230.5|6232.92|6232.22|6230.42|6229.72|750
1752448500000|2025-07-13 23:15:00|6230.95|6230.25|6231.99|6231.29|6232.48|6231.78|6230.95|6230.25|397
1752448800000|2025-07-13 23:20:00|6231.91|6231.21|6230.97|6230.27|6232.18|6231.48|6228.68|6227.98|819
1752449100000|2025-07-13 23:25:00|6231.22|6230.52|6228.88|6228.18|6231.48|6230.78|6226.55|6225.85|922
1752449400000|2025-07-13 23:30:00|6229|6228.3|6229.24|6228.54|6230.25|6229.55|6227.45|6226.75|592
1752449700000|2025-07-13 23:35:00|6229.36|6228.66|6230.22|6229.52|6231.71|6231.01|6229.24|6228.54|440
1752450000000|2025-07-13 23:40:00|6230.09|6229.39|6229.23|6228.53|6231.24|6230.54|6228.72|6228.02|302
1752450300000|2025-07-13 23:45:00|6229.1|6228.4|6230.44|6229.74|6231.48|6230.78|6228.99|6228.29|342
1752450600000|2025-07-13 23:50:00|6230.56|6229.86|6232.6|6231.9|6233.65|6232.95|6230.3|6229.6|545
1752450900000|2025-07-13 23:55:00|6232.74|6232.04|6233.92|6233.22|6233.98|6233.28|6232.74|6232.04|402
1752451200000|2025-07-14 00:00:00|6234.17|6233.47|6233.82|6233.12|6234.39|6233.69|6231.56|6230.86|880
1752451500000|2025-07-14 00:05:00|6233.32|6232.62|6236.08|6235.38|6236.23|6235.53|6233.15|6232.45|589
1752451800000|2025-07-14 00:10:00|6236.2|6235.5|6235.24|6234.54|6236.58|6235.88|6234.86|6234.16|471
1752452100000|2025-07-14 00:15:00|6235.36|6234.66|6234.63|6233.93|6235.81|6235.11|6232.55|6231.85|1273
1752452400000|2025-07-14 00:20:00|6234.75|6234.05|6234.8|6234.1|6235.23|6234.53|6233.28|6232.58|728
1752452700000|2025-07-14 00:25:00|6234.67|6233.97|6234.42|6233.72|6235.62|6234.92|6234.04|6233.34|388
1752453000000|2025-07-14 00:30:00|6234.29|6233.59|6233.52|6232.82|6235.32|6234.62|6233.22|6232.52|339
1752453300000|2025-07-14 00:35:00|6233.4|6232.7|6233.84|6233.14|6234.37|6233.67|6232.44|6231.74|376
1752453600000|2025-07-14 00:40:00|6233.96|6233.26|6234.61|6233.91|6235.36|6234.66|6233.54|6232.84|290
1752453900000|2025-07-14 00:45:00|6234.36|6233.66|6234.06|6233.36|6234.64|6233.94|6233.49|6232.79|289
1752454200000|2025-07-14 00:50:00|6233.93|6233.23|6230.81|6230.11|6233.93|6233.23|6230.3|6229.6|936
1752454500000|2025-07-14 00:55:00|6230.94|6230.24|6230.07|6229.37|6231.63|6230.93|6229.69|6228.99|639
1752454800000|2025-07-14 01:00:00|6230.09|6229.39|6231.35|6230.65|6232.35|6231.65|6230.09|6229.39|632
1752455100000|2025-07-14 01:05:00|6231.48|6230.78|6229.07|6228.37|6231.73|6231.03|6228.73|6228.03|494
1752455400000|2025-07-14 01:10:00|6228.94|6228.24|6228.53|6227.83|6229.32|6228.62|6228.03|6227.33|446
1752455700000|2025-07-14 01:15:00|6228.28|6227.58|6231.3|6230.6|6231.37|6230.67|6228.28|6227.58|606
1752456000000|2025-07-14 01:20:00|6231.17|6230.47|6228.01|6227.31|6231.35|6230.65|6227.29|6226.59|782
1752456300000|2025-07-14 01:25:00|6227.88|6227.18|6228.88|6228.18|6229.13|6228.43|6227.76|6227.06|285
1752456600000|2025-07-14 01:30:00|6229.13|6228.43|6230.44|6229.74|6230.44|6229.74|6228.96|6228.26|496
1752456900000|2025-07-14 01:35:00|6230.31|6229.61|6229.42|6228.72|6230.35|6229.65|6228.94|6228.24|424
1752457200000|2025-07-14 01:40:00|6229.67|6228.97|6230.35|6229.65|6230.82|6230.12|6229.67|6228.97|309
1752457500000|2025-07-14 01:45:00|6230.32|6229.62|6231.31|6230.61|6231.56|6230.86|6229.47|6228.77|490
1752457800000|2025-07-14 01:50:00|6231.56|6230.86|6231.37|6230.67|6231.85|6231.15|6230.4|6229.7|377
1752458100000|2025-07-14 01:55:00|6231.5|6230.8|6230.46|6229.76|6231.5|6230.8|6229.75|6229.05|342
1752458400000|2025-07-14 02:00:00|6230.33|6229.63|6231.6|6230.9|6232.3|6231.6|6230.33|6229.63|233
1752458700000|2025-07-14 02:05:00|6231.65|6230.95|6231.45|6230.75|6232.22|6231.52|6231.18|6230.48|312
1752459000000|2025-07-14 02:10:00|6231.57|6230.87|6232.64|6231.94|6232.92|6232.22|6231.33|6230.63|436
1752459300000|2025-07-14 02:15:00|6232.58|6231.88|6232.47|6231.77|6233.09|6232.39|6232.02|6231.32|253
1752459600000|2025-07-14 02:20:00|6232.35|6231.65|6233|6232.3|6233.09|6232.39|6231.46|6230.76|329
1752459900000|2025-07-14 02:25:00|6233.12|6232.42|6232.37|6231.67|6233.38|6232.68|6231.81|6231.11|367
1752460200000|2025-07-14 02:30:00|6232.12|6231.42|6230.63|6229.93|6232.25|6231.55|6230.46|6229.76|325
1752460500000|2025-07-14 02:35:00|6230.51|6229.81|6230.84|6230.14|6230.86|6230.16|6229.97|6229.27|171
1752460800000|2025-07-14 02:40:00|6230.59|6229.89|6231.73|6231.03|6231.85|6231.15|6230.35|6229.65|253
1752461100000|2025-07-14 02:45:00|6231.6|6230.9|6231.3|6230.6|6232.84|6232.14|6231.3|6230.6|307
1752461400000|2025-07-14 02:50:00|6231.42|6230.72|6231.03|6230.33|6231.55|6230.85|6230.21|6229.51|248
1752461700000|2025-07-14 02:55:00|6230.78|6230.08|6229.84|6229.14|6230.78|6230.08|6229.58|6228.88|488
1752462000000|2025-07-14 03:00:00|6229.71|6229.01|6228.33|6227.63|6229.85|6229.15|6228.23|6227.53|386
1752462300000|2025-07-14 03:05:00|6228.45|6227.75|6230.83|6230.13|6231.49|6230.79|6228.29|6227.59|396
1752462600000|2025-07-14 03:10:00|6230.7|6230|6231.6|6230.9|6232.1|6231.4|6230.7|6230|172
1752462900000|2025-07-14 03:15:00|6231.47|6230.77|6230.15|6229.45|6231.47|6230.77|6229.73|6229.03|193
1752463200000|2025-07-14 03:20:00|6230.4|6229.7|6230.02|6229.32|6230.45|6229.75|6229.81|6229.11|111
1752463500000|2025-07-14 03:25:00|6230.14|6229.44|6230.78|6230.08|6231.03|6230.33|6229.73|6229.03|204
1752463800000|2025-07-14 03:30:00|6230.9|6230.2|6229.81|6229.11|6230.9|6230.2|6229.81|6229.11|213
1752464100000|2025-07-14 03:35:00|6229.56|6228.86|6230.46|6229.76|6230.71|6230.01|6229.47|6228.77|235
1752464400000|2025-07-14 03:40:00|6230.21|6229.51|6232.26|6231.56|6232.33|6231.63|6229.75|6229.05|279
1752464700000|2025-07-14 03:45:00|6232.51|6231.81|6232.48|6231.78|6233.08|6232.38|6232.07|6231.37|232
1752465000000|2025-07-14 03:50:00|6232.23|6231.53|6232.35|6231.65|6232.73|6232.03|6231.55|6230.85|316
1752465300000|2025-07-14 03:55:00|6232.47|6231.77|6232.3|6231.6|6232.86|6232.16|6232.12|6231.42|178
1752465600000|2025-07-14 04:00:00|6232.42|6231.72|6230.77|6230.07|6232.55|6231.85|6230.77|6230.07|279
1752465900000|2025-07-14 04:05:00|6230.8|6230.1|6231.71|6231.01|6231.84|6231.14|6230.32|6229.62|185
1752466200000|2025-07-14 04:10:00|6231.84|6231.14|6232.33|6231.63|6232.34|6231.64|6231.51|6230.81|120
1752466500000|2025-07-14 04:15:00|6232.31|6231.61|6233.1|6232.4|6233.1|6232.4|6232.06|6231.36|353
1752466800000|2025-07-14 04:20:00|6233.11|6232.41|6232.37|6231.67|6233.12|6232.42|6232.24|6231.54|166
1752467100000|2025-07-14 04:25:00|6232.24|6231.54|6231.38|6230.68|6232.37|6231.67|6230.99|6230.29|275
1752467400000|2025-07-14 04:30:00|6231.37|6230.67|6231.88|6231.18|6232.38|6231.68|6231.37|6230.67|155
1752467700000|2025-07-14 04:35:00|6231.75|6231.05|6231.88|6231.18|6232.25|6231.55|6231.63|6230.93|114
1752468000000|2025-07-14 04:40:00|6232|6231.3|6231.87|6231.17|6232.37|6231.67|6231.61|6230.91|133
1752468300000|2025-07-14 04:45:00|6231.74|6231.04|6230.7|6230|6231.84|6231.14|6230.7|6230|160
1752468600000|2025-07-14 04:50:00|6230.72|6230.02|6230.4|6229.7|6231.3|6230.6|6230.07|6229.37|178
1752468900000|2025-07-14 04:55:00|6230.27|6229.57|6229.65|6228.95|6230.28|6229.58|6229.57|6228.87|182
1752469200000|2025-07-14 05:00:00|6229.77|6229.07|6230.79|6230.09|6230.79|6230.09|6229.22|6228.52|164
1752469500000|2025-07-14 05:05:00|6230.91|6230.21|6231.62|6230.92|6231.87|6231.17|6230.83|6230.13|189
1752469800000|2025-07-14 05:10:00|6231.49|6230.79|6231.27|6230.57|6231.78|6231.08|6230.62|6229.92|162
1752470100000|2025-07-14 05:15:00|6231.36|6230.66|6229.71|6229.01|6231.75|6231.05|6229.46|6228.76|240
1752470400000|2025-07-14 05:20:00|6229.96|6229.26|6230.5|6229.8|6230.71|6230.01|6229.48|6228.78|222
1752470700000|2025-07-14 05:25:00|6230.49|6229.79|6231.19|6230.49|6231.64|6230.94|6230.21|6229.51|249
1752471000000|2025-07-14 05:30:00|6231.32|6230.62|6232.05|6231.35|6232.38|6231.68|6230.82|6230.12|209
1752471300000|2025-07-14 05:35:00|6232.12|6231.42|6231.07|6230.37|6232.12|6231.42|6230.94|6230.24|296
1752471600000|2025-07-14 05:40:00|6230.94|6230.24|6229.58|6228.88|6231.07|6230.37|6229.58|6228.88|320
1752471900000|2025-07-14 05:45:00|6229.45|6228.75|6224.39|6223.69|6229.6|6228.9|6224.39|6223.69|1254
1752472200000|2025-07-14 05:50:00|6224.14|6223.44|6224.11|6223.41|6224.86|6224.16|6222.7|6222|946
1752472500000|2025-07-14 05:55:00|6223.86|6223.16|6223.24|6222.54|6226.06|6225.36|6223.22|6222.52|342
1752472800000|2025-07-14 06:00:00|6223.29|6222.59|6221.35|6220.65|6225.69|6224.99|6220.19|6219.49|1368
1752473100000|2025-07-14 06:05:00|6221.1|6220.4|6221.48|6220.78|6223.86|6223.16|6220.5|6219.8|829
1752473400000|2025-07-14 06:10:00|6221.36|6220.66|6222.18|6221.48|6222.83|6222.13|6220.82|6220.12|533
1752473700000|2025-07-14 06:15:00|6222.88|6222.18|6223.39|6222.69|6223.87|6223.17|6220.85|6220.15|499
1752474000000|2025-07-14 06:20:00|6223.63|6222.93|6224.28|6223.58|6224.38|6223.68|6222.37|6221.67|659
1752474300000|2025-07-14 06:25:00|6224.2|6223.5|6225.51|6224.81|6225.99|6225.29|6224.2|6223.5|475
1752474600000|2025-07-14 06:30:00|6225.57|6224.87|6224.21|6223.51|6225.82|6225.12|6223.69|6222.99|460
1752474900000|2025-07-14 06:35:00|6224.28|6223.58|6226.86|6226.16|6227.37|6226.67|6223.79|6223.09|553
1752475200000|2025-07-14 06:40:00|6226.98|6226.28|6224.97|6224.27|6226.98|6226.28|6223.93|6223.23|421
1752475500000|2025-07-14 06:45:00|6225.09|6224.39|6225.45|6224.75|6226.19|6225.49|6224.53|6223.83|414
1752475800000|2025-07-14 06:50:00|6225.51|6224.81|6223.71|6223.01|6226.35|6225.65|6223.71|6223.01|383
1752476100000|2025-07-14 06:55:00|6223.7|6223|6225.48|6224.78|6225.67|6224.97|6223.51|6222.81|854
1752476400000|2025-07-14 07:00:00|6225.23|6224.53|6224.85|6224.15|6226.8|6226.1|6224.72|6224.02|969
1752476700000|2025-07-14 07:05:00|6224.72|6224.02|6224.03|6223.33|6225.74|6225.04|6221.93|6221.23|1447
1752477000000|2025-07-14 07:10:00|6224.15|6223.45|6223.85|6223.15|6227.11|6226.41|6223.32|6222.62|1219
1752477300000|2025-07-14 07:15:00|6223.72|6223.02|6220.46|6219.76|6223.95|6223.25|6220.31|6219.61|951
1752477600000|2025-07-14 07:20:00|6220.59|6219.89|6219.7|6219|6222.29|6221.59|6218.69|6217.99|929
1752477900000|2025-07-14 07:25:00|6219.45|6218.75|6220.77|6220.07|6221.75|6221.05|6218.51|6217.81|1157
1752478200000|2025-07-14 07:30:00|6221.02|6220.32|6225.93|6225.23|6227.02|6226.32|6220.94|6220.24|1507
1752478500000|2025-07-14 07:35:00|6225.98|6225.28|6227.38|6226.68|6227.63|6226.93|6225.98|6225.28|734
1752478800000|2025-07-14 07:40:00|6227.5|6226.8|6229.74|6229.04|6230.08|6229.38|6226.63|6225.93|993
1752479100000|2025-07-14 07:45:00|6229.79|6229.09|6231.8|6231.1|6231.8|6231.1|6229.46|6228.76|868
1752479400000|2025-07-14 07:50:00|6231.92|6231.22|6235.09|6234.39|6235.72|6235.02|6231.69|6230.99|1181
1752479700000|2025-07-14 07:55:00|6235.04|6234.34|6235.44|6234.74|6236.68|6235.98|6234.07|6233.37|1067
1752480000000|2025-07-14 08:00:00|6235.62|6234.92|6233.98|6233.28|6235.95|6235.25|6232.44|6231.74|1140
1752480300000|2025-07-14 08:05:00|6234.1|6233.4|6233.18|6232.48|6234.38|6233.68|6232.44|6231.74|633
1752480600000|2025-07-14 08:10:00|6233.43|6232.73|6234.7|6234|6234.7|6234|6232.44|6231.74|902
1752480900000|2025-07-14 08:15:00|6234.57|6233.87|6233.8|6233.1|6235.04|6234.34|6233.24|6232.54|677
1752481200000|2025-07-14 08:20:00|6233.65|6232.95|6232.96|6232.26|6234.75|6234.05|6232.96|6232.26|554
1752481500000|2025-07-14 08:25:00|6233.05|6232.35|6232.02|6231.32|6233.06|6232.36|6231.72|6231.02|425
1752481800000|2025-07-14 08:30:00|6231.89|6231.19|6232.77|6232.07|6233.63|6232.93|6231.81|6231.11|283
1752482100000|2025-07-14 08:35:00|6232.89|6232.19|6233.84|6233.14|6234|6233.3|6232.48|6231.78|296
1752482400000|2025-07-14 08:40:00|6233.59|6232.89|6234.07|6233.37|6235.05|6234.35|6232.87|6232.17|796
1752482700000|2025-07-14 08:45:00|6234.19|6233.49|6236.47|6235.77|6236.48|6235.78|6234.11|6233.41|640
1752483000000|2025-07-14 08:50:00|6236.5|6235.8|6238.82|6238.12|6239.49|6238.79|6236|6235.3|1704
1752483300000|2025-07-14 08:55:00|6238.83|6238.13|6238.13|6237.43|6239.94|6239.24|6237.04|6236.34|933
1752483600000|2025-07-14 09:00:00|6238.06|6237.36|6237.19|6236.49|6238.22|6237.52|6236.21|6235.51|430
1752483900000|2025-07-14 09:05:00|6237.31|6236.61|6238.02|6237.32|6238.93|6238.23|6237.31|6236.61|349
1752484200000|2025-07-14 09:10:00|6237.89|6237.19|6239.53|6238.83|6239.61|6238.91|6237.89|6237.19|504
1752484500000|2025-07-14 09:15:00|6239.63|6238.93|6238.51|6237.81|6239.77|6239.07|6238.18|6237.48|375
1752484800000|2025-07-14 09:20:00|6238.63|6237.93|6242.27|6241.57|6242.49|6241.79|6238.33|6237.63|976
1752485100000|2025-07-14 09:25:00|6242.19|6241.49|6241.36|6240.66|6242.19|6241.49|6239.45|6238.75|736
1752485400000|2025-07-14 09:30:00|6241.28|6240.58|6240.81|6240.11|6241.44|6240.74|6239.7|6239|536
1752485700000|2025-07-14 09:35:00|6240.68|6239.98|6241.28|6240.58|6241.28|6240.58|6239.97|6239.27|377
1752486000000|2025-07-14 09:40:00|6241.14|6240.44|6241.98|6241.28|6242.84|6242.14|6240.64|6239.94|576
1752486300000|2025-07-14 09:45:00|6242.03|6241.33|6241.56|6240.86|6242.34|6241.64|6241.45|6240.75|333
1752486600000|2025-07-14 09:50:00|6241.68|6240.98|6241.44|6240.74|6242.56|6241.86|6240.95|6240.25|283
1752486900000|2025-07-14 09:55:00|6241.31|6240.61|6242.32|6241.62|6242.81|6242.11|6240.93|6240.23|345
1752487200000|2025-07-14 10:00:00|6242.44|6241.74|6240.95|6240.25|6243.1|6242.4|6240.7|6240|376
1752487500000|2025-07-14 10:05:00|6240.94|6240.24|6239.25|6238.55|6241.45|6240.75|6239.06|6238.36|450
1752487800000|2025-07-14 10:10:00|6239.06|6238.36|6240.79|6240.09|6240.8|6240.1|6238.53|6237.83|564
1752488100000|2025-07-14 10:15:00|6240.74|6240.04|6240.32|6239.62|6241.82|6241.12|6240.25|6239.55|286
1752488400000|2025-07-14 10:20:00|6240.41|6239.71|6239.53|6238.83|6240.82|6240.12|6238.48|6237.78|402
1752488700000|2025-07-14 10:25:00|6239.7|6239|6239.11|6238.41|6240.38|6239.68|6238.03|6237.33|565
1752489000000|2025-07-14 10:30:00|6239.18|6238.48|6237.97|6237.27|6239.54|6238.84|6237.97|6237.27|273
1752489300000|2025-07-14 10:35:00|6237.84|6237.14|6238.47|6237.77|6239.08|6238.38|6237.25|6236.55|478
1752489600000|2025-07-14 10:40:00|6238.46|6237.76|6240.09|6239.39|6240.82|6240.12|6238.46|6237.76|681
1752489900000|2025-07-14 10:45:00|6239.86|6239.16|6238.45|6237.75|6240.25|6239.55|6237.82|6237.12|394
1752490200000|2025-07-14 10:50:00|6238.7|6238|6239.31|6238.61|6239.83|6239.13|6238.45|6237.75|377
1752490500000|2025-07-14 10:55:00|6239.43|6238.73|6238.91|6238.21|6239.81|6239.11|6238.03|6237.33|380
1752490800000|2025-07-14 11:00:00|6239.66|6238.96|6240.26|6239.56|6241.13|6240.43|6238.76|6238.06|981
1752491100000|2025-07-14 11:05:00|6240.29|6239.59|6240.08|6239.38|6241.04|6240.34|6236.59|6235.89|1588
1752491400000|2025-07-14 11:10:00|6240.21|6239.51|6241.44|6240.74|6241.83|6241.13|6239.96|6239.26|602
1752491700000|2025-07-14 11:15:00|6241.19|6240.49|6237.42|6236.72|6241.6|6240.9|6236.6|6235.9|1039
1752492000000|2025-07-14 11:20:00|6237.3|6236.6|6236.76|6236.06|6237.37|6236.67|6235.62|6234.92|572
1752492300000|2025-07-14 11:25:00|6236.62|6235.92|6237.03|6236.33|6238.62|6237.92|6236.43|6235.73|363
1752492600000|2025-07-14 11:30:00|6237.15|6236.45|6238.05|6237.35|6238.68|6237.98|6236.78|6236.08|342
1752492900000|2025-07-14 11:35:00|6237.93|6237.23|6239.64|6238.94|6239.78|6239.08|6236.75|6236.05|595
1752493200000|2025-07-14 11:40:00|6239.76|6239.06|6243.23|6242.53|6243.32|6242.62|6239.17|6238.47|1259
1752493500000|2025-07-14 11:45:00|6243.22|6242.52|6241.74|6241.04|6244.26|6243.56|6240.94|6240.24|1908
1752493800000|2025-07-14 11:50:00|6241.77|6241.07|6241.81|6241.11|6243.45|6242.75|6241.52|6240.82|701
1752494100000|2025-07-14 11:55:00|6241.94|6241.24|6240.21|6239.51|6242.63|6241.93|6239.93|6239.23|792
1752494400000|2025-07-14 12:00:00|6239.71|6239.01|6240.76|6240.06|6241.84|6241.14|6238.71|6238.01|1051
1752494700000|2025-07-14 12:05:00|6241.01|6240.31|6240.54|6239.84|6241.26|6240.56|6239.28|6238.58|625
1752495000000|2025-07-14 12:10:00|6240.66|6239.96|6242.16|6241.46|6242.26|6241.56|6239.99|6239.29|1202
1752495300000|2025-07-14 12:15:00|6242.03|6241.33|6241.7|6241|6242.34|6241.64|6241.28|6240.58|762
1752495600000|2025-07-14 12:20:00|6241.58|6240.88|6242.86|6242.16|6243.47|6242.77|6241.33|6240.63|1053
1752495900000|2025-07-14 12:25:00|6243.11|6242.41|6244.44|6243.74|6244.47|6243.77|6243.11|6242.41|918
1752496200000|2025-07-14 12:30:00|6244.38|6243.68|6241.26|6240.56|6244.48|6243.78|6240.47|6239.77|1208
1752496500000|2025-07-14 12:35:00|6241.23|6240.53|6243.48|6242.78|6244.34|6243.64|6240.84|6240.14|957
1752496800000|2025-07-14 12:40:00|6243.55|6242.85|6242.7|6242|6244|6243.3|6241.96|6241.26|846
1752497100000|2025-07-14 12:45:00|6242.72|6242.02|6242.74|6242.04|6243.94|6243.24|6241.95|6241.25|945
1752497400000|2025-07-14 12:50:00|6242.68|6241.98|6242.77|6242.07|6243.05|6242.35|6242.18|6241.48|860
1752497700000|2025-07-14 12:55:00|6242.52|6241.82|6241.84|6241.14|6242.69|6241.99|6239.69|6238.99|1919
1752498000000|2025-07-14 13:00:00|6241.71|6241.01|6239.02|6238.32|6241.85|6241.15|6238.76|6238.06|1592
1752498300000|2025-07-14 13:05:00|6238.89|6238.19|6239.78|6239.08|6240.89|6240.19|6238.49|6237.79|1594
1752498600000|2025-07-14 13:10:00|6239.65|6238.95|6242.52|6241.82|6242.91|6242.21|6239.65|6238.95|1235
1752498900000|2025-07-14 13:15:00|6242.39|6241.69|6240.69|6239.99|6242.89|6242.19|6240.69|6239.99|1942
1752499200000|2025-07-14 13:20:00|6240.94|6240.24|6247.26|6246.56|6247.45|6246.75|6240.69|6239.99|2666
1752499500000|2025-07-14 13:25:00|6247.38|6246.68|6253.2|6252.5|6253.2|6252.5|6246.6|6245.9|7320
1752499800000|2025-07-14 13:30:00|6253.19|6252.69|6249.09|6248.59|6254.68|6254.18|6248.16|6247.66|34654
1752500100000|2025-07-14 13:35:00|6248.84|6248.34|6251.58|6251.08|6253.05|6252.55|6246.18|6245.68|15641
1752500400000|2025-07-14 13:40:00|6251.33|6250.83|6240.92|6240.42|6252.32|6251.82|6239.42|6238.92|21933
1752500700000|2025-07-14 13:45:00|6240.91|6240.41|6252.93|6252.43|6253.2|6252.7|6239.54|6239.04|21169
1752501000000|2025-07-14 13:50:00|6253.14|6252.64|6253.64|6253.14|6256.23|6255.73|6250.39|6249.89|16521
1752501300000|2025-07-14 13:55:00|6253.75|6253.25|6248.37|6247.87|6253.79|6253.29|6246.73|6246.23|12818
1752501600000|2025-07-14 14:00:00|6248.59|6248.09|6250.2|6249.7|6250.28|6249.78|6245.18|6244.68|14948
1752501900000|2025-07-14 14:05:00|6250.07|6249.57|6250.59|6250.09|6252.07|6251.57|6247.09|6246.59|9152
1752502200000|2025-07-14 14:10:00|6250.58|6250.08|6251.11|6250.61|6251.29|6250.79|6243.9|6243.4|14440
1752502500000|2025-07-14 14:15:00|6251.16|6250.66|6254.12|6253.62|6256.33|6255.83|6250.98|6250.48|11265
1752502800000|2025-07-14 14:20:00|6254.21|6253.71|6257.3|6256.8|6258.91|6258.41|6253.49|6252.99|14845
1752503100000|2025-07-14 14:25:00|6257.55|6257.05|6248.92|6248.42|6257.68|6257.18|6247.84|6247.34|15600
1752503400000|2025-07-14 14:30:00|6249.05|6248.55|6247.77|6247.27|6250.81|6250.31|6245.66|6245.16|18163
1752503700000|2025-07-14 14:35:00|6247.76|6247.26|6250.58|6250.08|6252.16|6251.66|6246.69|6246.19|11178
1752504000000|2025-07-14 14:40:00|6250.54|6250.04|6251.46|6250.96|6252.73|6252.23|6249.59|6249.09|9186
1752504300000|2025-07-14 14:45:00|6251.52|6251.02|6249.08|6248.58|6253.85|6253.35|6248.65|6248.15|10240
1752504600000|2025-07-14 14:50:00|6249.12|6248.62|6252.82|6252.32|6254.07|6253.57|6248.44|6247.94|8627
1752504900000|2025-07-14 14:55:00|6252.57|6252.07|6256.93|6256.43|6257.11|6256.61|6252.57|6252.07|10908
1752505200000|2025-07-14 15:00:00|6256.7|6256.2|6255.87|6255.37|6259.52|6259.02|6254.72|6254.22|16067
1752505500000|2025-07-14 15:05:00|6255.89|6255.39|6257.95|6257.45|6258.5|6258|6254.76|6254.26|10626
1752505800000|2025-07-14 15:10:00|6257.85|6257.35|6258.24|6257.74|6259.73|6259.23|6256.9|6256.4|8221
1752506100000|2025-07-14 15:15:00|6258.26|6257.76|6257.67|6257.17|6259.45|6258.95|6255.95|6255.45|6954
1752506400000|2025-07-14 15:20:00|6257.4|6256.9|6258.87|6258.37|6259.1|6258.6|6256.23|6255.73|6885
1752506700000|2025-07-14 15:25:00|6258.77|6258.27|6262.74|6262.24|6262.76|6262.26|6257.98|6257.48|8838
1752507000000|2025-07-14 15:30:00|6262.65|6262.15|6261.15|6260.65|6263.7|6263.2|6260.65|6260.15|9715
1752507300000|2025-07-14 15:35:00|6261.14|6260.64|6263.64|6263.14|6264.61|6264.11|6259.89|6259.39|9915
1752507600000|2025-07-14 15:40:00|6263.94|6263.44|6263.21|6262.71|6265.68|6265.18|6262.96|6262.46|7937
1752507900000|2025-07-14 15:45:00|6263.2|6262.7|6261.7|6261.2|6263.47|6262.97|6261.19|6260.69|8832
1752508200000|2025-07-14 15:50:00|6261.92|6261.42|6261.41|6260.91|6263.05|6262.55|6260.91|6260.41|5705
1752508500000|2025-07-14 15:55:00|6261.16|6260.66|6261.61|6261.11|6261.85|6261.35|6259.56|6259.06|7884
1752508800000|2025-07-14 16:00:00|6261.65|6261.15|6262.3|6261.8|6263.22|6262.72|6260.27|6259.77|7170
1752509100000|2025-07-14 16:05:00|6262.55|6262.05|6264.74|6264.24|6264.99|6264.49|6262.3|6261.8|6025
1752509400000|2025-07-14 16:10:00|6264.76|6264.26|6262.24|6261.74|6265.05|6264.55|6260.07|6259.57|7103
1752509700000|2025-07-14 16:15:00|6262.27|6261.77|6261.36|6260.86|6262.58|6262.08|6260.09|6259.59|4997
1752510000000|2025-07-14 16:20:00|6261.37|6260.87|6261.51|6261.01|6263.14|6262.64|6260.7|6260.2|3997
1752510300000|2025-07-14 16:25:00|6261.57|6261.07|6261.03|6260.53|6262.69|6262.19|6260.23|6259.73|3978
1752510600000|2025-07-14 16:30:00|6261.04|6260.54|6259.32|6258.82|6261.48|6260.98|6258.13|6257.63|5846
1752510900000|2025-07-14 16:35:00|6259.23|6258.73|6259.51|6259.01|6260.62|6260.12|6259.13|6258.63|3131
1752511200000|2025-07-14 16:40:00|6259.26|6258.76|6261.67|6261.17|6263.58|6263.08|6259.01|6258.51|5793
1752511500000|2025-07-14 16:45:00|6261.42|6260.92|6264.54|6264.04|6264.6|6264.1|6261.3|6260.8|4366
1752511800000|2025-07-14 16:50:00|6264.42|6263.92|6265.8|6265.3|6266.09|6265.59|6263.63|6263.13|4790
1752512100000|2025-07-14 16:55:00|6265.89|6265.39|6264.61|6264.11|6266.62|6266.12|6264.36|6263.86|5296
1752512400000|2025-07-14 17:00:00|6264.69|6264.19|6268.12|6267.62|6268.62|6268.12|6264.69|6264.19|6091
1752512700000|2025-07-14 17:05:00|6268.25|6267.75|6267.19|6266.69|6268.52|6268.02|6266.46|6265.96|4920
1752513000000|2025-07-14 17:10:00|6267.04|6266.54|6269.08|6268.58|6269.08|6268.58|6266.57|6266.07|4895
1752513300000|2025-07-14 17:15:00|6269.06|6268.56|6270.63|6270.13|6272.04|6271.54|6268.3|6267.8|8516
1752513600000|2025-07-14 17:20:00|6270.3|6269.8|6269.03|6268.53|6270.97|6270.47|6268.02|6267.52|5527
1752513900000|2025-07-14 17:25:00|6269.02|6268.52|6268.74|6268.24|6269.71|6269.21|6267.72|6267.22|4257
1752514200000|2025-07-14 17:30:00|6268.9|6268.4|6270.14|6269.64|6271.1|6270.6|6268.65|6268.15|5123
1752514500000|2025-07-14 17:35:00|6269.89|6269.39|6270.15|6269.65|6271.87|6271.37|6269.23|6268.73|5517
1752514800000|2025-07-14 17:40:00|6269.97|6269.47|6268.69|6268.19|6269.97|6269.47|6268.19|6267.69|4707
1752515100000|2025-07-14 17:45:00|6268.56|6268.06|6268.71|6268.21|6269.4|6268.9|6266.11|6265.61|7381
1752515400000|2025-07-14 17:50:00|6268.51|6268.01|6270.5|6270|6270.56|6270.06|6268.13|6267.63|4285
1752515700000|2025-07-14 17:55:00|6270.25|6269.75|6268.28|6267.78|6270.5|6270|6268.27|6267.77|3726
1752516000000|2025-07-14 18:00:00|6268.41|6267.91|6270|6269.5|6270.07|6269.57|6267.9|6267.4|5197
1752516300000|2025-07-14 18:05:00|6270.03|6269.53|6270.41|6269.91|6271.11|6270.61|6269.39|6268.89|4027
1752516600000|2025-07-14 18:10:00|6270.55|6270.05|6269.53|6269.03|6271.04|6270.54|6269.01|6268.51|3106
1752516900000|2025-07-14 18:15:00|6269.78|6269.28|6269.18|6268.68|6270.16|6269.66|6268.83|6268.33|3401
1752517200000|2025-07-14 18:20:00|6269.07|6268.57|6270.16|6269.66|6270.9|6270.4|6268.82|6268.32|3917
1752517500000|2025-07-14 18:25:00|6270.15|6269.65|6271.44|6270.94|6271.72|6271.22|6269.65|6269.15|3224
1752517800000|2025-07-14 18:30:00|6271.37|6270.87|6273.05|6272.55|6273.48|6272.98|6271.14|6270.64|7733
1752518100000|2025-07-14 18:35:00|6273.01|6272.51|6271.59|6271.09|6273.36|6272.86|6271.33|6270.83|5670
1752518400000|2025-07-14 18:40:00|6271.6|6271.1|6272.39|6271.89|6272.44|6271.94|6270.93|6270.43|4156
1752518700000|2025-07-14 18:45:00|6272.14|6271.64|6271.59|6271.09|6273.08|6272.58|6271.35|6270.85|3456
1752519000000|2025-07-14 18:50:00|6271.39|6270.89|6271.71|6271.21|6272.7|6272.2|6271.14|6270.64|3953
1752519300000|2025-07-14 18:55:00|6271.83|6271.33|6271.16|6270.66|6272.41|6271.91|6270.65|6270.15|4916
1752519600000|2025-07-14 19:00:00|6271.06|6270.56|6271.64|6271.14|6273.04|6272.54|6271.06|6270.56|5773
1752519900000|2025-07-14 19:05:00|6271.54|6271.04|6269.71|6269.21|6271.88|6271.38|6269.46|6268.96|5836
1752520200000|2025-07-14 19:10:00|6269.73|6269.23|6270.74|6270.24|6271.31|6270.81|6269.11|6268.61|6128
1752520500000|2025-07-14 19:15:00|6270.8|6270.3|6269.4|6268.9|6271.06|6270.56|6269.29|6268.79|4758
1752520800000|2025-07-14 19:20:00|6269.3|6268.8|6267.43|6266.93|6269.73|6269.23|6266.73|6266.23|11100
1752521100000|2025-07-14 19:25:00|6267.52|6267.02|6268.47|6267.97|6270.4|6269.9|6267.27|6266.77|8382
1752521400000|2025-07-14 19:30:00|6268.55|6268.05|6267.22|6266.72|6268.56|6268.06|6266.73|6266.23|7610
1752521700000|2025-07-14 19:35:00|6267.09|6266.59|6267.08|6266.58|6268.38|6267.88|6266.68|6266.18|5962
1752522000000|2025-07-14 19:40:00|6266.97|6266.47|6265.89|6265.39|6268.22|6267.72|6265.68|6265.18|6534
1752522300000|2025-07-14 19:45:00|6265.82|6265.32|6268.69|6268.19|6269.43|6268.93|6264.8|6264.3|10904
1752522600000|2025-07-14 19:50:00|6268.9|6268.4|6267.53|6267.03|6269.15|6268.65|6265.66|6265.16|16955
1752522900000|2025-07-14 19:55:00|6267.59|6267.09|6268.98|6268.48|6271.66|6271.16|6266.88|6266.38|65286
1752523200000|2025-07-14 20:00:00|6268.39|6267.89|6266.77|6266.07|6269.83|6269.13|6266.46|6265.76|17339
1752523500000|2025-07-14 20:05:00|6267.02|6266.32|6266.84|6266.14|6267.37|6266.67|6266.42|6265.72|2355
1752523800000|2025-07-14 20:10:00|6266.59|6265.89|6266.81|6266.11|6267.51|6266.81|6265.46|6264.76|2970
1752524100000|2025-07-14 20:15:00|6266.56|6265.86|6266.58|6265.88|6266.88|6266.18|6265.23|6264.53|1678
1752524400000|2025-07-14 20:20:00|6266.83|6266.13|6266.77|6266.07|6267.02|6266.32|6266.21|6265.51|793
1752524700000|2025-07-14 20:25:00|6266.73|6266.03|6265.58|6264.88|6266.73|6266.03|6265.03|6264.33|852
1752525000000|2025-07-14 20:30:00|6265.83|6265.13|6265.53|6264.83|6266.56|6265.86|6265.52|6264.82|792
1752525300000|2025-07-14 20:35:00|6265.28|6264.58|6265.52|6264.82|6265.96|6265.26|6265.19|6264.49|826
1752525600000|2025-07-14 20:40:00|6265.48|6264.78|6266.45|6265.75|6266.72|6266.02|6265.48|6264.78|818
1752525900000|2025-07-14 20:45:00|6266.2|6265.5|6266.72|6266.02|6267|6266.3|6265.82|6265.12|1003
1752526200000|2025-07-14 20:50:00|6266.47|6265.77|6266.86|6266.16|6266.86|6266.16|6265.67|6264.97|584
1752526500000|2025-07-14 20:55:00|6266.61|6265.91|6268.02|6266.52|6268.05|6267.35|6266.61|6265.91|1103
1752526800000|2025-07-14 21:00:00|6267.97|6266.47|6266.82|6265.32|6267.97|6266.47|6266.77|6265.27|1
1752527100000|2025-07-14 21:05:00|6267|6265.5|6267.68|6266.18|6267.68|6266.18|6266.86|6265.36|0
1752527400000|2025-07-14 21:10:00|6268.28|6266.78|6268.37|6266.87|6268.37|6266.87|6268.28|6266.78|0
1752528000000|2025-07-14 21:20:00|6268.33|6266.83|6268.14|6266.64|6268.42|6266.92|6268.14|6266.64|0
1752528600000|2025-07-14 21:30:00|6267.45|6265.95|6267.68|6266.18|6267.68|6266.18|6267.23|6265.73|0
1752528900000|2025-07-14 21:35:00|6267.23|6265.73|6267.96|6266.46|6267.96|6266.46|6266.96|6265.46|0
1752529200000|2025-07-14 21:40:00|6267.87|6266.37|6269.16|6267.66|6269.2|6267.7|6267.87|6266.37|0
1752529500000|2025-07-14 21:45:00|6269.15|6267.65|6268.97|6267.47|6270.17|6268.67|6268.84|6267.34|0
1752529800000|2025-07-14 21:50:00|6269.43|6267.93|6268.9|6267.4|6269.5|6268|6268.63|6267.13|0
1752530100000|2025-07-14 21:55:00|6268.93|6267.43|6268.7|6267.2|6269.16|6267.66|6268.47|6266.97|0
1752530400000|2025-07-14 22:00:00|6268.66|6267.16|6264.77|6264.07|6268.66|6267.18|6264.23|6263.53|993
1752530700000|2025-07-14 22:05:00|6264.89|6264.19|6263.68|6262.98|6265.7|6265|6263.67|6262.97|313
1752531000000|2025-07-14 22:10:00|6263.65|6262.95|6265.29|6264.59|6265.97|6265.27|6263.13|6262.43|590
1752531300000|2025-07-14 22:15:00|6265.26|6264.56|6263.01|6262.31|6265.26|6264.56|6262.82|6262.12|486
1752531600000|2025-07-14 22:20:00|6262.89|6262.19|6262.49|6261.79|6263.38|6262.68|6261.91|6261.21|543
1752531900000|2025-07-14 22:25:00|6262.42|6261.72|6261.26|6260.56|6262.42|6261.72|6260.59|6259.89|738
1752532200000|2025-07-14 22:30:00|6261.38|6260.68|6260.73|6260.03|6261.74|6261.04|6260.37|6259.67|372
1752532500000|2025-07-14 22:35:00|6260.67|6259.97|6261.76|6261.06|6261.8|6261.1|6260.54|6259.84|235
1752532800000|2025-07-14 22:40:00|6261.63|6260.93|6261.78|6261.08|6262.16|6261.46|6261.24|6260.54|196
1752533100000|2025-07-14 22:45:00|6261.79|6261.09|6262.12|6261.42|6262.55|6261.85|6261.52|6260.82|142
1752533400000|2025-07-14 22:50:00|6262.06|6261.36|6262.56|6261.86|6263.35|6262.65|6262.06|6261.36|458
1752533700000|2025-07-14 22:55:00|6262.51|6261.81|6260.9|6260.2|6262.51|6261.81|6260.41|6259.71|260
1752534000000|2025-07-14 23:00:00|6261.15|6260.45|6260.46|6259.76|6261.49|6260.79|6260.07|6259.37|424
1752534300000|2025-07-14 23:05:00|6260.49|6259.79|6260.8|6260.1|6261.06|6260.36|6259.88|6259.18|185
1752534600000|2025-07-14 23:10:00|6260.67|6259.97|6260.73|6260.03|6260.93|6260.23|6260.3|6259.6|208
1752534900000|2025-07-14 23:15:00|6260.98|6260.28|6261.82|6261.12|6261.82|6261.12|6260.53|6259.83|189
1752535200000|2025-07-14 23:20:00|6261.94|6261.24|6262.05|6261.35|6262.07|6261.37|6261.57|6260.87|144
1752535500000|2025-07-14 23:25:00|6261.92|6261.22|6261.28|6260.58|6261.92|6261.22|6261.27|6260.57|136
1752535800000|2025-07-14 23:30:00|6261.29|6260.59|6261.57|6260.87|6261.82|6261.12|6261.07|6260.37|140
1752536100000|2025-07-14 23:35:00|6261.44|6260.74|6261.82|6261.12|6262.57|6261.87|6261.32|6260.62|201
1752536400000|2025-07-14 23:40:00|6261.69|6260.99|6261.32|6260.62|6262.07|6261.37|6261.07|6260.37|124
1752536700000|2025-07-14 23:45:00|6261.07|6260.37|6261.57|6260.87|6261.82|6261.12|6260.82|6260.12|129
1752537000000|2025-07-14 23:50:00|6261.82|6261.12|6263.32|6262.62|6263.81|6263.11|6261.82|6261.12|328
1752537300000|2025-07-14 23:55:00|6263.57|6262.87|6263.06|6262.36|6264.31|6263.61|6263.05|6262.35|301
1752537600000|2025-07-15 00:00:00|6263.31|6262.61|6264.42|6263.72|6265.29|6264.59|6260.21|6259.51|949
1752537900000|2025-07-15 00:05:00|6264.34|6263.64|6263.63|6262.93|6264.47|6263.77|6262.94|6262.24|436
1752538200000|2025-07-15 00:10:00|6263.5|6262.8|6264.65|6263.95|6264.9|6264.2|6263.13|6262.43|271
1752538500000|2025-07-15 00:15:00|6264.4|6263.7|6263.45|6262.75|6264.48|6263.78|6262.98|6262.28|399
1752538800000|2025-07-15 00:20:00|6263.32|6262.62|6263.46|6262.76|6263.59|6262.89|6262.43|6261.73|346
1752539100000|2025-07-15 00:25:00|6263.33|6262.63|6263|6262.3|6263.81|6263.11|6263|6262.3|164
1752539400000|2025-07-15 00:30:00|6263.25|6262.55|6261.85|6261.15|6263.38|6262.68|6261.56|6260.86|304
1752539700000|2025-07-15 00:35:00|6261.98|6261.28|6262.33|6261.63|6263.08|6262.38|6261.37|6260.67|340
1752540000000|2025-07-15 00:40:00|6262.44|6261.74|6261.68|6260.98|6262.44|6261.74|6261.43|6260.73|271
1752540300000|2025-07-15 00:45:00|6261.93|6261.23|6262|6261.3|6262.44|6261.74|6261.32|6260.62|443
1752540600000|2025-07-15 00:50:00|6261.75|6261.05|6261.95|6261.25|6262.31|6261.61|6261.19|6260.49|277
1752540900000|2025-07-15 00:55:00|6261.82|6261.12|6261.97|6261.27|6261.97|6261.27|6261.45|6260.75|240
1752541200000|2025-07-15 01:00:00|6261.84|6261.14|6260.68|6259.98|6261.84|6261.14|6260.36|6259.66|537
1752541500000|2025-07-15 01:05:00|6260.55|6259.85|6261.23|6260.53|6261.45|6260.75|6260.43|6259.73|221
1752541800000|2025-07-15 01:10:00|6261.35|6260.65|6260.68|6259.98|6261.35|6260.65|6260.43|6259.73|225
1752542100000|2025-07-15 01:15:00|6260.55|6259.85|6260.68|6259.98|6261.34|6260.64|6260.4|6259.7|223
1752542400000|2025-07-15 01:20:00|6260.93|6260.23|6261.23|6260.53|6261.93|6261.23|6260.65|6259.95|295
1752542700000|2025-07-15 01:25:00|6261.29|6260.59|6261.2|6260.5|6261.43|6260.73|6260.72|6260.02|242
1752543000000|2025-07-15 01:30:00|6261.28|6260.58|6260.76|6260.06|6261.67|6260.97|6260.76|6260.06|268
1752543300000|2025-07-15 01:35:00|6261.01|6260.31|6262.2|6261.5|6263.2|6262.5|6260.2|6259.5|697
1752543600000|2025-07-15 01:40:00|6262.32|6261.62|6276.45|6275.75|6276.45|6275.75|6262.2|6261.5|3428
1752543900000|2025-07-15 01:45:00|6276.32|6275.62|6282.44|6281.74|6283.05|6282.35|6273.61|6272.91|3619
1752544200000|2025-07-15 01:50:00|6282.56|6281.86|6293.65|6292.95|6294.43|6293.73|6281.81|6281.11|5424
1752544500000|2025-07-15 01:55:00|6293.77|6293.07|6286.17|6285.47|6293.77|6293.07|6284.73|6284.03|2730
1752544800000|2025-07-15 02:00:00|6286.29|6285.59|6281.19|6280.49|6289.71|6289.01|6280.94|6280.24|2827
1752545100000|2025-07-15 02:05:00|6281.06|6280.36|6280.29|6279.59|6284.24|6283.54|6279.03|6278.33|1568
1752545400000|2025-07-15 02:10:00|6279.92|6279.22|6281.89|6281.19|6283.59|6282.89|6279.39|6278.69|988
1752545700000|2025-07-15 02:15:00|6282.01|6281.31|6275.69|6274.99|6282.14|6281.44|6274.34|6273.64|2086
1752546000000|2025-07-15 02:20:00|6275.44|6274.74|6275.25|6274.55|6276.31|6275.61|6274.18|6273.48|1248
1752546300000|2025-07-15 02:25:00|6275.12|6274.42|6273.87|6273.17|6275.25|6274.55|6271.79|6271.09|1001
1752546600000|2025-07-15 02:30:00|6273.74|6273.04|6271.26|6270.56|6273.87|6273.17|6269.17|6268.47|1602
1752546900000|2025-07-15 02:35:00|6271.28|6270.58|6270.85|6270.15|6272.48|6271.78|6269.64|6268.94|759
1752547200000|2025-07-15 02:40:00|6270.72|6270.02|6272.47|6271.77|6273.54|6272.84|6269.48|6268.78|707
1752547500000|2025-07-15 02:45:00|6272.34|6271.64|6268.15|6267.45|6272.34|6271.64|6267.66|6266.96|816
1752547800000|2025-07-15 02:50:00|6268.02|6267.32|6270.28|6269.58|6270.4|6269.7|6267.02|6266.32|695
1752548100000|2025-07-15 02:55:00|6270.15|6269.45|6270.64|6269.94|6270.64|6269.94|6267.6|6266.9|622
1752548400000|2025-07-15 03:00:00|6270.39|6269.69|6268.97|6268.27|6270.91|6270.21|6268.27|6267.57|871
1752548700000|2025-07-15 03:05:00|6268.72|6268.02|6268.57|6267.87|6269.73|6269.03|6267.41|6266.71|512
1752549000000|2025-07-15 03:10:00|6268.44|6267.74|6268.78|6268.08|6269.51|6268.81|6267.94|6267.24|236
1752549300000|2025-07-15 03:15:00|6268.65|6267.95|6271.78|6271.08|6272.06|6271.36|6268.65|6267.95|607
1752549600000|2025-07-15 03:20:00|6271.65|6270.95|6273.81|6273.11|6274.79|6274.09|6271.53|6270.83|690
1752549900000|2025-07-15 03:25:00|6273.75|6273.05|6275.63|6274.93|6276.53|6275.83|6273.58|6272.88|957
1752550200000|2025-07-15 03:30:00|6275.5|6274.8|6275.38|6274.68|6276.98|6276.28|6275.38|6274.68|590
1752550500000|2025-07-15 03:35:00|6275.63|6274.93|6277.4|6276.7|6277.71|6277.01|6275.62|6274.92|332
1752550800000|2025-07-15 03:40:00|6277.3|6276.6|6277.07|6276.37|6277.53|6276.83|6275.88|6275.18|429
1752551100000|2025-07-15 03:45:00|6276.94|6276.24|6276.34|6275.64|6277.46|6276.76|6275.23|6274.53|501
1752551400000|2025-07-15 03:50:00|6276.59|6275.89|6275.22|6274.52|6276.59|6275.89|6275.05|6274.35|337
1752551700000|2025-07-15 03:55:00|6275.09|6274.39|6275.65|6274.95|6276.11|6275.41|6274.58|6273.88|343
1752552000000|2025-07-15 04:00:00|6275.69|6274.99|6276.14|6275.44|6276.55|6275.85|6275.21|6274.51|293
1752552300000|2025-07-15 04:05:00|6275.89|6275.19|6275.35|6274.65|6275.89|6275.19|6274.6|6273.9|209
1752552600000|2025-07-15 04:10:00|6275.73|6275.03|6276.01|6275.31|6276.18|6275.48|6274.97|6274.27|151
1752552900000|2025-07-15 04:15:00|6275.76|6275.06|6276.69|6275.99|6277.03|6276.33|6275.58|6274.88|320
1752553200000|2025-07-15 04:20:00|6276.81|6276.11|6277.44|6276.74|6277.95|6277.25|6276.81|6276.11|295
1752553500000|2025-07-15 04:25:00|6277.19|6276.49|6277.47|6276.77|6277.66|6276.96|6276.27|6275.57|216
1752553800000|2025-07-15 04:30:00|6277.44|6276.74|6278.45|6277.75|6278.5|6277.8|6277.19|6276.49|378
1752554100000|2025-07-15 04:35:00|6278.7|6278|6280.72|6280.02|6281.46|6280.76|6278.18|6277.48|587
1752554400000|2025-07-15 04:40:00|6280.68|6279.98|6279.6|6278.9|6281.19|6280.49|6279.38|6278.68|277
1752554700000|2025-07-15 04:45:00|6279.47|6278.77|6281.28|6280.58|6281.88|6281.18|6278.51|6277.81|542
1752555000000|2025-07-15 04:50:00|6281.35|6280.65|6280.15|6279.45|6281.57|6280.87|6279.49|6278.79|272
1752555300000|2025-07-15 04:55:00|6280.14|6279.44|6281.65|6280.95|6282.39|6281.69|6279.89|6279.19|810
1752555600000|2025-07-15 05:00:00|6281.77|6281.07|6283.93|6283.23|6284.3|6283.6|6281.13|6280.43|524
1752555900000|2025-07-15 05:05:00|6283.92|6283.22|6287.06|6286.36|6287.57|6286.87|6283.92|6283.22|1245
1752556200000|2025-07-15 05:10:00|6287.18|6286.48|6286.89|6286.19|6288.88|6288.18|6286.62|6285.92|1157
1752556500000|2025-07-15 05:15:00|6287.14|6286.44|6287.63|6286.93|6287.87|6287.17|6286.65|6285.95|469
1752556800000|2025-07-15 05:20:00|6287.75|6287.05|6288.64|6287.94|6290.53|6289.83|6287.41|6286.71|697
1752557100000|2025-07-15 05:25:00|6289.05|6288.35|6290.96|6290.26|6291.71|6291.01|6288.63|6287.93|688
1752557400000|2025-07-15 05:30:00|6290.92|6290.22|6289.38|6288.68|6292.06|6291.36|6288.01|6287.31|926
1752557700000|2025-07-15 05:35:00|6289.63|6288.93|6288.4|6287.7|6290.25|6289.55|6288.17|6287.47|385
1752558000000|2025-07-15 05:40:00|6288.9|6288.2|6288.37|6287.67|6289.64|6288.94|6287.87|6287.17|415
1752558300000|2025-07-15 05:45:00|6288.38|6287.68|6289.34|6288.64|6290.13|6289.43|6288.19|6287.49|547
1752558600000|2025-07-15 05:50:00|6289.59|6288.89|6289.4|6288.7|6290.82|6290.12|6289.12|6288.42|491
1752558900000|2025-07-15 05:55:00|6289.27|6288.57|6288.88|6288.18|6290.44|6289.74|6288.63|6287.93|286
1752559200000|2025-07-15 06:00:00|6289|6288.3|6289.87|6289.17|6290.5|6289.8|6288.63|6287.93|502
1752559500000|2025-07-15 06:05:00|6290.12|6289.42|6289.42|6288.72|6290.96|6290.26|6288.74|6288.04|478
1752559800000|2025-07-15 06:10:00|6289.29|6288.59|6288.4|6287.7|6289.42|6288.72|6287.87|6287.17|453
1752560100000|2025-07-15 06:15:00|6288.27|6287.57|6288.88|6288.18|6289.13|6288.43|6287.16|6286.46|447
1752560400000|2025-07-15 06:20:00|6288.63|6287.93|6289.41|6288.71|6290.32|6289.62|6288.63|6287.93|472
1752560700000|2025-07-15 06:25:00|6289.39|6288.69|6289.64|6288.94|6290.19|6289.49|6288.75|6288.05|714
1752561000000|2025-07-15 06:30:00|6289.89|6289.19|6287.4|6286.7|6289.89|6289.19|6287.27|6286.57|566
1752561300000|2025-07-15 06:35:00|6287.43|6286.73|6286.24|6285.54|6288.78|6288.08|6286.05|6285.35|396
1752561600000|2025-07-15 06:40:00|6286.11|6285.41|6287.27|6286.57|6287.52|6286.82|6285.99|6285.29|330
1752561900000|2025-07-15 06:45:00|6287.14|6286.44|6286.9|6286.2|6287.14|6286.44|6285.48|6284.78|534
1752562200000|2025-07-15 06:50:00|6286.92|6286.22|6288.62|6287.92|6289.37|6288.67|6286.92|6286.22|654
1752562500000|2025-07-15 06:55:00|6288.49|6287.79|6288.81|6288.11|6288.81|6288.11|6287.39|6286.69|358
1752562800000|2025-07-15 07:00:00|6288.69|6287.99|6288.59|6287.89|6289.71|6289.01|6287.39|6286.69|832
1752563100000|2025-07-15 07:05:00|6288.47|6287.77|6287.52|6286.82|6288.97|6288.27|6286.17|6285.47|980
1752563400000|2025-07-15 07:10:00|6287.39|6286.69|6286.43|6285.73|6287.7|6287|6285.14|6284.44|1012
1752563700000|2025-07-15 07:15:00|6286.38|6285.68|6287.21|6286.51|6287.25|6286.55|6285.74|6285.04|521
1752564000000|2025-07-15 07:20:00|6286.96|6286.26|6285.26|6284.56|6287.46|6286.76|6284.24|6283.54|661
1752564300000|2025-07-15 07:25:00|6285.14|6284.44|6285.88|6285.18|6287.16|6286.46|6284.64|6283.94|433
1752564600000|2025-07-15 07:30:00|6286|6285.3|6287.04|6286.34|6288.02|6287.32|6285.63|6284.93|753
1752564900000|2025-07-15 07:35:00|6286.94|6286.24|6288.03|6287.33|6289.04|6288.34|6286.29|6285.59|754
1752565200000|2025-07-15 07:40:00|6288.28|6287.58|6290.03|6289.33|6290.27|6289.57|6288.04|6287.34|1155
1752565500000|2025-07-15 07:45:00|6289.9|6289.2|6287.14|6286.44|6289.93|6289.23|6286.66|6285.96|923
1752565800000|2025-07-15 07:50:00|6287.26|6286.56|6288.01|6287.31|6290.2|6289.5|6287.25|6286.55|608
1752566100000|2025-07-15 07:55:00|6287.89|6287.19|6288.22|6287.52|6289.26|6288.56|6287.67|6286.97|937
1752566400000|2025-07-15 08:00:00|6288.34|6287.64|6287|6286.3|6288.66|6287.96|6286.1|6285.4|1903
1752566700000|2025-07-15 08:05:00|6287.25|6286.55|6286.48|6285.78|6288.69|6287.99|6285.37|6284.67|1090
1752567000000|2025-07-15 08:10:00|6286.56|6285.86|6287.39|6286.69|6288.55|6287.85|6285.9|6285.2|1207
1752567300000|2025-07-15 08:15:00|6287.64|6286.94|6285.8|6285.1|6287.64|6286.94|6284.51|6283.81|1018
1752567600000|2025-07-15 08:20:00|6286.05|6285.35|6288.94|6288.24|6289.06|6288.36|6285.65|6284.95|857
1752567900000|2025-07-15 08:25:00|6289.06|6288.36|6289.84|6289.14|6291.32|6290.62|6288.15|6287.45|1123
1752568200000|2025-07-15 08:30:00|6289.94|6289.24|6289.85|6289.15|6291.01|6290.31|6286.97|6286.27|2245
1752568500000|2025-07-15 08:35:00|6289.6|6288.9|6289.51|6288.81|6290.19|6289.49|6288.53|6287.83|737
1752568800000|2025-07-15 08:40:00|6289.38|6288.68|6288.67|6287.97|6289.51|6288.81|6288.18|6287.48|488
1752569100000|2025-07-15 08:45:00|6288.72|6288.02|6289.72|6289.02|6290.12|6289.42|6288.59|6287.89|465
1752569400000|2025-07-15 08:50:00|6289.97|6289.27|6288.22|6287.52|6289.97|6289.27|6288.04|6287.34|601
1752569700000|2025-07-15 08:55:00|6288.47|6287.77|6287.81|6287.11|6288.88|6288.18|6287.14|6286.44|435
1752570000000|2025-07-15 09:00:00|6287.85|6287.15|6287.87|6287.17|6288.85|6288.15|6286.56|6285.86|1070
1752570300000|2025-07-15 09:05:00|6287.95|6287.25|6289.22|6288.52|6289.72|6289.02|6287.7|6287|527
1752570600000|2025-07-15 09:10:00|6289.13|6288.43|6289.38|6288.68|6290.05|6289.35|6288.73|6288.03|750
1752570900000|2025-07-15 09:15:00|6289.5|6288.8|6290.74|6290.04|6291.44|6290.74|6289.32|6288.62|1142
1752571200000|2025-07-15 09:20:00|6290.71|6290.01|6291.3|6290.6|6291.81|6291.11|6290.5|6289.8|1119
1752571500000|2025-07-15 09:25:00|6291.05|6290.35|6290.88|6290.18|6291.78|6291.08|6290.63|6289.93|592
1752571800000|2025-07-15 09:30:00|6290.75|6290.05|6291.67|6290.97|6292.54|6291.84|6290.63|6289.93|911
1752572100000|2025-07-15 09:35:00|6291.73|6291.03|6293.2|6292.5|6293.87|6293.17|6291.05|6290.35|1275
1752572400000|2025-07-15 09:40:00|6293.45|6292.75|6291.45|6290.75|6293.81|6293.11|6291.45|6290.75|563
1752572700000|2025-07-15 09:45:00|6291.37|6290.67|6292.62|6291.92|6292.67|6291.97|6290.82|6290.12|1197
1752573000000|2025-07-15 09:50:00|6292.87|6292.17|6292.63|6291.93|6293.06|6292.36|6291.92|6291.22|746
1752573300000|2025-07-15 09:55:00|6292.88|6292.18|6293.15|6292.45|6293.52|6292.82|6292.21|6291.51|474
1752573600000|2025-07-15 10:00:00|6292.9|6292.2|6291.88|6291.18|6293.43|6292.73|6291.88|6291.18|719
1752573900000|2025-07-15 10:05:00|6291.89|6291.19|6293.44|6292.74|6293.82|6293.12|6291.25|6290.55|1263
1752574200000|2025-07-15 10:10:00|6293.31|6292.61|6293.35|6292.65|6293.74|6293.04|6292.93|6292.23|830
1752574500000|2025-07-15 10:15:00|6293.48|6292.78|6295.13|6294.43|6296.32|6295.62|6293.23|6292.53|1097
1752574800000|2025-07-15 10:20:00|6295.38|6294.68|6295.91|6295.21|6295.91|6295.21|6294.9|6294.2|606
1752575100000|2025-07-15 10:25:00|6295.99|6295.29|6295.87|6295.17|6296.6|6295.9|6295.14|6294.44|711
1752575400000|2025-07-15 10:30:00|6295.93|6295.23|6296.64|6295.94|6299.94|6299.24|6295.91|6295.21|2789
1752575700000|2025-07-15 10:35:00|6296.74|6296.04|6295.87|6295.17|6297.89|6297.19|6295.52|6294.82|1850
1752576000000|2025-07-15 10:40:00|6295.8|6295.1|6295.88|6295.18|6296.28|6295.58|6294.67|6293.97|768
1752576300000|2025-07-15 10:45:00|6295.89|6295.19|6292.15|6291.45|6296.51|6295.81|6291.08|6290.38|2017
1752576600000|2025-07-15 10:50:00|6292.27|6291.57|6292.65|6291.95|6293|6292.3|6290.9|6290.2|699
1752576900000|2025-07-15 10:55:00|6292.66|6291.96|6293.96|6293.26|6294.04|6293.34|6291.94|6291.24|683
1752577200000|2025-07-15 11:00:00|6293.71|6293.01|6293.7|6293|6294.12|6293.42|6292.62|6291.92|3113
1752577500000|2025-07-15 11:05:00|6293.58|6292.88|6296.88|6296.18|6299.12|6298.42|6292.81|6292.11|3438
1752577800000|2025-07-15 11:10:00|6297|6296.3|6296.63|6295.93|6297.8|6297.1|6295.39|6294.69|1227
1752578100000|2025-07-15 11:15:00|6296.38|6295.68|6297.11|6296.41|6297.69|6296.99|6295.87|6295.17|1738
1752578400000|2025-07-15 11:20:00|6297.04|6296.34|6294.37|6293.67|6297.89|6297.19|6294.19|6293.49|1620
1752578700000|2025-07-15 11:25:00|6294.39|6293.69|6293.94|6293.24|6294.93|6294.23|6293.27|6292.57|633
1752579000000|2025-07-15 11:30:00|6293.91|6293.21|6295.02|6294.32|6295.57|6294.87|6293.17|6292.47|1001
1752579300000|2025-07-15 11:35:00|6295.03|6294.33|6295.56|6294.86|6295.56|6294.86|6293.87|6293.17|569
1752579600000|2025-07-15 11:40:00|6295.31|6294.61|6292.68|6291.98|6295.49|6294.79|6292.44|6291.74|664
1752579900000|2025-07-15 11:45:00|6292.55|6291.85|6290.76|6290.06|6292.86|6292.16|6288.93|6288.23|1463
1752580200000|2025-07-15 11:50:00|6290.72|6290.02|6291.04|6290.34|6291.57|6290.87|6289.27|6288.57|1119
1752580500000|2025-07-15 11:55:00|6290.91|6290.21|6292.2|6291.5|6293.4|6292.7|6290.79|6290.09|1282
1752580800000|2025-07-15 12:00:00|6292.45|6291.75|6290.76|6290.06|6293.22|6292.52|6290.52|6289.82|2656
1752581100000|2025-07-15 12:05:00|6290.01|6289.31|6288.23|6287.53|6290.26|6289.56|6286.71|6286.01|2864
1752581400000|2025-07-15 12:10:00|6288.22|6287.52|6289.14|6288.44|6290.3|6289.6|6287.23|6286.53|1072
1752581700000|2025-07-15 12:15:00|6288.89|6288.19|6287.54|6286.84|6289.07|6288.37|6287.3|6286.6|1566
1752582000000|2025-07-15 12:20:00|6287.29|6286.59|6285.54|6284.84|6287.43|6286.73|6284.28|6283.58|2755
1752582300000|2025-07-15 12:25:00|6285.53|6284.83|6287.86|6287.16|6287.86|6287.16|6284.98|6284.28|2171
1752582600000|2025-07-15 12:30:00|6287.99|6287.29|6296.65|6295.95|6301.78|6301.08|6287.49|6286.79|16224
1752582900000|2025-07-15 12:35:00|6296.68|6295.98|6292.81|6292.11|6297.04|6296.34|6292.04|6291.34|5099
1752583200000|2025-07-15 12:40:00|6292.94|6292.24|6290.95|6290.25|6294.55|6293.85|6289.63|6288.93|5618
1752583500000|2025-07-15 12:45:00|6290.7|6290|6293.54|6292.84|6293.96|6293.26|6290.7|6290|3070
1752583800000|2025-07-15 12:50:00|6293.61|6292.91|6294.38|6293.68|6296.27|6295.57|6293.21|6292.51|4513
1752584100000|2025-07-15 12:55:00|6294.4|6293.7|6293.89|6293.19|6297.66|6296.96|6293.89|6293.19|6195
1752584400000|2025-07-15 13:00:00|6294.14|6293.44|6294.41|6293.71|6294.99|6294.29|6291.83|6291.13|4253
1752584700000|2025-07-15 13:05:00|6294.54|6293.84|6296.17|6295.47|6297.33|6296.63|6294.23|6293.53|3148
1752585000000|2025-07-15 13:10:00|6296.2|6295.5|6296.26|6295.56|6296.7|6296|6295.18|6294.48|1515
1752585300000|2025-07-15 13:15:00|6296.01|6295.31|6296.69|6295.99|6296.91|6296.21|6293.94|6293.24|1964
1752585600000|2025-07-15 13:20:00|6296.94|6296.24|6300.17|6299.47|6300.55|6299.85|6296.43|6295.73|4591
1752585900000|2025-07-15 13:25:00|6300.04|6299.34|6296.87|6296.17|6300.82|6300.12|6296.86|6296.16|7589
1752586200000|2025-07-15 13:30:00|6296.8|6296.3|6290.33|6289.83|6300.57|6300.07|6290.09|6289.59|34209
1752586500000|2025-07-15 13:35:00|6290.58|6290.08|6285.96|6285.46|6293.06|6292.56|6285.93|6285.43|23504
1752586800000|2025-07-15 13:40:00|6285.71|6285.21|6284.45|6283.95|6286.62|6286.12|6279.95|6279.45|29477
1752587100000|2025-07-15 13:45:00|6284.41|6283.91|6280.86|6280.36|6287.98|6287.48|6279.1|6278.6|21658
1752587400000|2025-07-15 13:50:00|6281.42|6280.92|6283.34|6282.84|6286.11|6285.61|6280.94|6280.44|15953
1752587700000|2025-07-15 13:55:00|6283.09|6282.59|6278.18|6277.68|6284.92|6284.42|6277.19|6276.69|17043
1752588000000|2025-07-15 14:00:00|6278.13|6277.63|6276.5|6276|6280.11|6279.61|6274.05|6273.55|23676
1752588300000|2025-07-15 14:05:00|6276.42|6275.92|6279.63|6279.13|6281.35|6280.85|6275.51|6275.01|18498
1752588600000|2025-07-15 14:10:00|6279.44|6278.94|6283.91|6283.41|6284.16|6283.66|6278.51|6278.01|12827
1752588900000|2025-07-15 14:15:00|6283.66|6283.16|6283.41|6282.91|6285.69|6285.19|6278.61|6278.11|15418
1752589200000|2025-07-15 14:20:00|6283.43|6282.93|6281.43|6280.93|6283.96|6283.46|6280.12|6279.62|10627
1752589500000|2025-07-15 14:25:00|6281.31|6280.81|6276.43|6275.93|6281.65|6281.15|6275.36|6274.86|17171
1752589800000|2025-07-15 14:30:00|6276.61|6276.11|6275.79|6275.29|6277.42|6276.92|6269.66|6269.16|21399
1752590100000|2025-07-15 14:35:00|6275.54|6275.04|6272.6|6272.1|6276.82|6276.32|6270.1|6269.6|14656
1752590400000|2025-07-15 14:40:00|6272.1|6271.6|6270.85|6270.35|6273.61|6273.11|6268.43|6267.93|16271
1752590700000|2025-07-15 14:45:00|6270.72|6270.22|6273.31|6272.81|6275.64|6275.14|6270.6|6270.1|12185
1752591000000|2025-07-15 14:50:00|6273.23|6272.73|6265.54|6265.04|6274.4|6273.9|6261.86|6261.36|21806
1752591300000|2025-07-15 14:55:00|6265.52|6265.02|6260.22|6259.72|6265.52|6265.02|6259.36|6258.86|18880
1752591600000|2025-07-15 15:00:00|6260.11|6259.61|6264.28|6263.78|6265.94|6265.44|6260.11|6259.61|19391
1752591900000|2025-07-15 15:05:00|6264.53|6264.03|6267.83|6267.33|6270.13|6269.63|6264.28|6263.78|13599
1752592200000|2025-07-15 15:10:00|6267.72|6267.22|6263.49|6262.99|6269.59|6269.09|6263.45|6262.95|12029
1752592500000|2025-07-15 15:15:00|6263.74|6263.24|6264.84|6264.34|6266.07|6265.57|6262.84|6262.34|13144
1752592800000|2025-07-15 15:20:00|6264.99|6264.49|6271.38|6270.88|6271.73|6271.23|6264.32|6263.82|13404
1752593100000|2025-07-15 15:25:00|6271.41|6270.91|6272.53|6272.03|6273.48|6272.98|6269.76|6269.26|11301
1752593400000|2025-07-15 15:30:00|6272.58|6272.08|6269.54|6269.04|6273.53|6273.03|6266.54|6266.04|13554
1752593700000|2025-07-15 15:35:00|6269.53|6269.03|6269.76|6269.26|6271|6270.5|6266.82|6266.32|10432
1752594000000|2025-07-15 15:40:00|6269.61|6269.11|6271.58|6271.08|6273.37|6272.87|6269.11|6268.61|8448
1752594300000|2025-07-15 15:45:00|6271.7|6271.2|6273.91|6273.41|6275.11|6274.61|6271.05|6270.55|7950
1752594600000|2025-07-15 15:50:00|6273.81|6273.31|6270.01|6269.51|6274.08|6273.58|6269.23|6268.73|9230
1752594900000|2025-07-15 15:55:00|6269.99|6269.49|6269.34|6268.84|6270.28|6269.78|6266.02|6265.52|9125
1752595200000|2025-07-15 16:00:00|6269.47|6268.97|6270.2|6269.7|6271.06|6270.56|6267.76|6267.26|7077
1752595500000|2025-07-15 16:05:00|6270.32|6269.82|6263.36|6262.86|6271.02|6270.52|6263.22|6262.72|9541
1752595800000|2025-07-15 16:10:00|6263.28|6262.78|6264.23|6263.73|6266.06|6265.56|6261.25|6260.75|12086
1752596100000|2025-07-15 16:15:00|6264.48|6263.98|6264.73|6264.23|6267.33|6266.83|6263.62|6263.12|8713
1752596400000|2025-07-15 16:20:00|6264.93|6264.43|6265.55|6265.05|6268.15|6267.65|6264.01|6263.51|6319
1752596700000|2025-07-15 16:25:00|6265.8|6265.3|6264.29|6263.79|6266.17|6265.67|6262.37|6261.87|6714
1752597000000|2025-07-15 16:30:00|6264.35|6263.85|6263.6|6263.1|6267.24|6266.74|6263.35|6262.85|7054
1752597300000|2025-07-15 16:35:00|6263.35|6262.85|6262.05|6261.55|6264.32|6263.82|6259.43|6258.93|7995
1752597600000|2025-07-15 16:40:00|6261.99|6261.49|6262.71|6262.21|6264.13|6263.63|6259.47|6258.97|7348
1752597900000|2025-07-15 16:45:00|6262.96|6262.46|6263.23|6262.73|6265.28|6264.78|6262.69|6262.19|6804
1752598200000|2025-07-15 16:50:00|6263.25|6262.75|6260.62|6260.12|6264.98|6264.48|6260.25|6259.75|8992
1752598500000|2025-07-15 16:55:00|6260.5|6260|6253.55|6253.05|6262.3|6261.8|6251.2|6250.7|21852
1752598800000|2025-07-15 17:00:00|6253.66|6253.16|6256.41|6255.91|6258.4|6257.9|6252.93|6252.43|9131
1752599100000|2025-07-15 17:05:00|6256.16|6255.66|6253.42|6252.92|6257.65|6257.15|6253.42|6252.92|6079
1752599400000|2025-07-15 17:10:00|6253.26|6252.76|6255.24|6254.74|6256.99|6256.49|6253.26|6252.76|5821
1752599700000|2025-07-15 17:15:00|6255.23|6254.73|6256.25|6255.75|6256.51|6256.01|6250.96|6250.46|9631
1752600000000|2025-07-15 17:20:00|6256.18|6255.68|6258.42|6257.92|6259.65|6259.15|6255.36|6254.86|6710
1752600300000|2025-07-15 17:25:00|6258.67|6258.17|6259.94|6259.44|6260.19|6259.69|6256.03|6255.53|8341
1752600600000|2025-07-15 17:30:00|6259.91|6259.41|6262.28|6261.78|6262.41|6261.91|6259.57|6259.07|6173
1752600900000|2025-07-15 17:35:00|6262.03|6261.53|6264.11|6263.61|6265.01|6264.51|6261.73|6261.23|8827
1752601200000|2025-07-15 17:40:00|6263.97|6263.47|6261.84|6261.34|6264.74|6264.24|6260.15|6259.65|7843
1752601500000|2025-07-15 17:45:00|6261.88|6261.38|6261.76|6261.26|6263.44|6262.94|6261.36|6260.86|4662
1752601800000|2025-07-15 17:50:00|6262|6261.5|6265.75|6265.25|6265.76|6265.26|6260.66|6260.16|5964
1752602100000|2025-07-15 17:55:00|6265.71|6265.21|6267.28|6266.78|6267.75|6267.25|6264.67|6264.17|5626
1752602400000|2025-07-15 18:00:00|6267.13|6266.63|6266.63|6266.13|6268.5|6268|6264.12|6263.62|9295
1752602700000|2025-07-15 18:05:00|6266.38|6265.88|6268.48|6267.98|6268.73|6268.23|6265.48|6264.98|4946
1752603000000|2025-07-15 18:10:00|6268.37|6267.87|6268.56|6268.06|6269.59|6269.09|6267.54|6267.04|5821
1752603300000|2025-07-15 18:15:00|6268.81|6268.31|6266.76|6266.26|6269.78|6269.28|6266.75|6266.25|5837
1752603600000|2025-07-15 18:20:00|6266.94|6266.44|6269.04|6268.54|6269.93|6269.43|6266.94|6266.44|4526
1752603900000|2025-07-15 18:25:00|6269.29|6268.79|6267.26|6266.76|6269.35|6268.85|6266.73|6266.23|5045
1752604200000|2025-07-15 18:30:00|6267.11|6266.61|6268.63|6268.13|6269.78|6269.28|6267.11|6266.61|6329
1752604500000|2025-07-15 18:35:00|6268.38|6267.88|6266.55|6266.05|6268.38|6267.88|6264.29|6263.79|7369
1752604800000|2025-07-15 18:40:00|6266.81|6266.31|6264.84|6264.34|6267.9|6267.4|6264.51|6264.01|6176
1752605100000|2025-07-15 18:45:00|6264.59|6264.09|6265.58|6265.08|6266.87|6266.37|6264.29|6263.79|4758
1752605400000|2025-07-15 18:50:00|6265.48|6264.98|6261.44|6260.94|6266.59|6266.09|6259.46|6258.96|11124
1752605700000|2025-07-15 18:55:00|6260.94|6260.44|6254.17|6253.67|6261.41|6260.91|6253.94|6253.44|20736
1752606000000|2025-07-15 19:00:00|6254.15|6253.65|6257.39|6256.89|6259.25|6258.75|6251.79|6251.29|15301
1752606300000|2025-07-15 19:05:00|6257.14|6256.64|6256.16|6255.66|6257.4|6256.9|6254.48|6253.98|7209
1752606600000|2025-07-15 19:10:00|6256.08|6255.58|6256.17|6255.67|6257.81|6257.31|6255.3|6254.8|6364
1752606900000|2025-07-15 19:15:00|6256.48|6255.98|6258.07|6257.57|6258.19|6257.69|6253.88|6253.38|7267
1752607200000|2025-07-15 19:20:00|6257.82|6257.32|6256.23|6255.73|6259.27|6258.77|6254.93|6254.43|8006
1752607500000|2025-07-15 19:25:00|6256.4|6255.9|6254.3|6253.8|6256.71|6256.21|6252.87|6252.37|7578
1752607800000|2025-07-15 19:30:00|6254.33|6253.83|6253.78|6253.28|6256.58|6256.08|6253.69|6253.19|8124
1752608100000|2025-07-15 19:35:00|6254.03|6253.53|6255.73|6255.23|6255.98|6255.48|6253.29|6252.79|6911
1752608400000|2025-07-15 19:40:00|6255.75|6255.25|6257.83|6257.33|6259.04|6258.54|6255.5|6255|8994
1752608700000|2025-07-15 19:45:00|6258.08|6257.58|6257.69|6257.19|6258.61|6258.11|6254.91|6254.41|8696
1752609000000|2025-07-15 19:50:00|6257.67|6257.17|6252.3|6251.8|6258.17|6257.67|6251.06|6250.56|21682
1752609300000|2025-07-15 19:55:00|6252.28|6251.78|6242.42|6241.92|6254.69|6254.19|6241.5|6241|77731
1752609600000|2025-07-15 20:00:00|6242.61|6241.91|6238.23|6237.53|6244.35|6243.65|6237.36|6236.66|33036
1752609900000|2025-07-15 20:05:00|6238.29|6237.59|6238.9|6238.2|6240.39|6239.69|6236.51|6235.81|6521
1752610200000|2025-07-15 20:10:00|6239.15|6238.45|6236.86|6236.16|6239.91|6239.21|6235.67|6234.97|5195
1752610500000|2025-07-15 20:15:00|6237.11|6236.41|6235.07|6234.37|6237.36|6236.66|6233.77|6233.07|3608
1752610800000|2025-07-15 20:20:00|6235.04|6234.34|6234.23|6233.53|6235.34|6234.64|6232.73|6232.03|3420
1752611100000|2025-07-15 20:25:00|6234.48|6233.78|6234.39|6233.69|6236.16|6235.46|6234.07|6233.37|1905
1752611400000|2025-07-15 20:30:00|6234.64|6233.94|6235.16|6234.46|6235.66|6234.96|6232.03|6231.33|2483
1752611700000|2025-07-15 20:35:00|6234.91|6234.21|6235.14|6234.44|6235.16|6234.46|6232.91|6232.21|1356
1752612000000|2025-07-15 20:40:00|6235.11|6234.41|6233.38|6232.68|6235.39|6234.69|6233.38|6232.68|1141
1752612300000|2025-07-15 20:45:00|6233.88|6233.18|6232.81|6232.11|6234.27|6233.57|6232.38|6231.68|1431
1752612600000|2025-07-15 20:50:00|6233.06|6232.36|6234.41|6233.71|6234.41|6233.71|6231.78|6231.08|1261
1752612900000|2025-07-15 20:55:00|6234.16|6233.46|6233.96|6232.46|6235.16|6234.46|6232.86|6232.16|1318
1752613200000|2025-07-15 21:00:00|6234.28|6232.78|6233.78|6232.28|6234.65|6233.15|6233.73|6232.23|0
1752613500000|2025-07-15 21:05:00|6234.84|6233.34|6234.1|6232.6|6235.2|6233.7|6233.87|6232.37|0
1752613800000|2025-07-15 21:10:00|6234.81|6233.31|6234.91|6233.41|6235.19|6233.69|6234.73|6233.23|0
1752614100000|2025-07-15 21:15:00|6234.73|6233.23|6234.73|6233.23|6235.24|6233.74|6234.68|6233.18|0
1752614400000|2025-07-15 21:20:00|6234.78|6233.28|6235.24|6233.74|6235.38|6233.88|6234.41|6232.91|0
1752614700000|2025-07-15 21:25:00|6235.01|6233.51|6235.28|6233.78|6235.38|6233.88|6234.68|6233.18|0
1752615000000|2025-07-15 21:30:00|6235.47|6233.97|6235.19|6233.69|6235.47|6233.97|6235.01|6233.51|0
1752615300000|2025-07-15 21:35:00|6235.24|6233.74|6234.78|6233.28|6235.24|6233.74|6234.23|6232.73|0
1752615600000|2025-07-15 21:40:00|6234.59|6233.09|6234.68|6233.18|6234.68|6233.18|6234.1|6232.6|0
1752615900000|2025-07-15 21:45:00|6234.71|6233.21|6234.3|6232.8|6235.01|6233.51|6234.3|6232.8|0
1752616200000|2025-07-15 21:50:00|6234.33|6232.83|6234.33|6232.83|6234.33|6232.83|6234.33|6232.83|0
1752616500000|2025-07-15 21:55:00|6234.3|6232.8|6234.12|6232.62|6234.71|6233.21|6234.12|6232.62|0
1752616800000|2025-07-15 22:00:00|6234.14|6232.64|6236.93|6236.23|6237.53|6236.83|6234.14|6232.64|1249
1752617100000|2025-07-15 22:05:00|6237.3|6236.6|6234.51|6233.81|6237.55|6236.85|6234.23|6233.53|733
1752617400000|2025-07-15 22:10:00|6234.76|6234.06|6232.12|6231.42|6234.76|6234.06|6231.16|6230.46|799
1752617700000|2025-07-15 22:15:00|6232.13|6231.43|6230.21|6229.51|6232.81|6232.11|6230.05|6229.35|752
1752618000000|2025-07-15 22:20:00|6230.08|6229.38|6231.86|6231.16|6232.43|6231.73|6230.01|6229.31|594
1752618300000|2025-07-15 22:25:00|6231.73|6231.03|6232.19|6231.49|6233.7|6233|6231.56|6230.86|582
1752618600000|2025-07-15 22:30:00|6231.69|6230.99|6225.89|6225.19|6232.44|6231.74|6224.5|6223.8|2165
1752618900000|2025-07-15 22:35:00|6226.06|6225.36|6226.65|6225.95|6228.37|6227.67|6226.06|6225.36|683
1752619200000|2025-07-15 22:40:00|6226.75|6226.05|6228.26|6227.56|6228.26|6227.56|6226.75|6226.05|359
1752619500000|2025-07-15 22:45:00|6228.1|6227.4|6229.81|6229.11|6230.06|6229.36|6225.83|6225.13|746
1752619800000|2025-07-15 22:50:00|6229.93|6229.23|6230.05|6229.35|6230.18|6229.48|6227.22|6226.52|644
1752620100000|2025-07-15 22:55:00|6230.18|6229.48|6230.97|6230.27|6231.43|6230.73|6230.07|6229.37|357
1752620400000|2025-07-15 23:00:00|6231|6230.3|6230.28|6229.58|6231.31|6230.61|6228.97|6228.27|337
1752620700000|2025-07-15 23:05:00|6230.25|6229.55|6230.49|6229.79|6231.28|6230.58|6229.56|6228.86|190
1752621000000|2025-07-15 23:10:00|6230.44|6229.74|6230.83|6230.13|6232.24|6231.54|6229.78|6229.08|321
1752621300000|2025-07-15 23:15:00|6230.63|6229.93|6229.27|6228.57|6231.19|6230.49|6228.8|6228.1|306
1752621600000|2025-07-15 23:20:00|6229.17|6228.47|6228.48|6227.78|6229.24|6228.54|6225.66|6224.96|1369
1752621900000|2025-07-15 23:25:00|6228.73|6228.03|6228.3|6227.6|6229.52|6228.82|6227.76|6227.06|253
1752622200000|2025-07-15 23:30:00|6228.8|6228.1|6230.63|6229.93|6231.05|6230.35|6228.3|6227.6|383
1752622500000|2025-07-15 23:35:00|6230.8|6230.1|6231.4|6230.7|6232.02|6231.32|6230.8|6230.1|225
1752622800000|2025-07-15 23:40:00|6231.52|6230.82|6232.15|6231.45|6232.15|6231.45|6230.69|6229.99|312
1752623100000|2025-07-15 23:45:00|6232.19|6231.49|6233.52|6232.82|6234.25|6233.55|6232.19|6231.49|654
1752623400000|2025-07-15 23:50:00|6233.27|6232.57|6231.29|6230.59|6233.88|6233.18|6230.58|6229.88|572
1752623700000|2025-07-15 23:55:00|6231.21|6230.51|6232.66|6231.96|6232.84|6232.14|6230.8|6230.1|413
1752624000000|2025-07-16 00:00:00|6232.78|6232.08|6230.25|6229.55|6233.71|6233.01|6229.49|6228.79|712
1752624300000|2025-07-16 00:05:00|6230|6229.3|6228.54|6227.84|6230|6229.3|6226.95|6226.25|739
1752624600000|2025-07-16 00:10:00|6228.41|6227.71|6227.03|6226.33|6229.8|6229.1|6226.51|6225.81|468
1752624900000|2025-07-16 00:15:00|6227.15|6226.45|6228.06|6227.36|6228.81|6228.11|6226.78|6226.08|582
1752625200000|2025-07-16 00:20:00|6228.18|6227.48|6227.83|6227.13|6229.31|6228.61|6227.23|6226.53|465
1752625500000|2025-07-16 00:25:00|6227.7|6227|6227.18|6226.48|6228.38|6227.68|6225.88|6225.18|483
1752625800000|2025-07-16 00:30:00|6227.3|6226.6|6231.78|6231.08|6231.87|6231.17|6227.18|6226.48|787
1752626100000|2025-07-16 00:35:00|6231.65|6230.95|6233.08|6232.38|6233.42|6232.72|6231.53|6230.83|500
1752626400000|2025-07-16 00:40:00|6233.2|6232.5|6232.99|6232.29|6233.79|6233.09|6231.23|6230.53|441
1752626700000|2025-07-16 00:45:00|6232.74|6232.04|6231.89|6231.19|6233.44|6232.74|6231.38|6230.68|392
1752627000000|2025-07-16 00:50:00|6232.01|6231.31|6231.77|6231.07|6232.27|6231.57|6230.25|6229.55|415
1752627300000|2025-07-16 00:55:00|6231.89|6231.19|6232.62|6231.92|6233.49|6232.79|6231.64|6230.94|376
1752627600000|2025-07-16 01:00:00|6232.87|6232.17|6233.3|6232.6|6234.05|6233.35|6232.37|6231.67|384
1752627900000|2025-07-16 01:05:00|6233.55|6232.85|6234.4|6233.7|6235.3|6234.6|6233.05|6232.35|713
1752628200000|2025-07-16 01:10:00|6234.52|6233.82|6236.49|6235.79|6236.71|6236.01|6234.46|6233.76|525
1752628500000|2025-07-16 01:15:00|6236.74|6236.04|6237.42|6236.72|6237.54|6236.84|6235.82|6235.12|528
1752628800000|2025-07-16 01:20:00|6237.54|6236.84|6234.76|6234.06|6237.95|6237.25|6234.38|6233.68|968
1752629100000|2025-07-16 01:25:00|6234.51|6233.81|6235.18|6234.48|6236.09|6235.39|6234.51|6233.81|531
1752629400000|2025-07-16 01:30:00|6235.31|6234.61|6234.46|6233.76|6235.54|6234.84|6234.46|6233.76|609
1752629700000|2025-07-16 01:35:00|6234.48|6233.78|6235.8|6235.1|6236.3|6235.6|6234.02|6233.32|953
1752630000000|2025-07-16 01:40:00|6235.92|6235.22|6237.28|6236.58|6237.73|6237.03|6235.5|6234.8|383
1752630300000|2025-07-16 01:45:00|6237.4|6236.7|6237.4|6236.7|6238.01|6237.31|6236.91|6236.21|237
1752630600000|2025-07-16 01:50:00|6237.15|6236.45|6236.99|6236.29|6238.23|6237.53|6236.77|6236.07|471
1752630900000|2025-07-16 01:55:00|6236.86|6236.16|6237.43|6236.73|6237.49|6236.79|6236.74|6236.04|236
1752631200000|2025-07-16 02:00:00|6237.47|6236.77|6236.76|6236.06|6238.04|6237.34|6236.51|6235.81|294
1752631500000|2025-07-16 02:05:00|6236.51|6235.81|6235.95|6235.25|6237.01|6236.31|6235.95|6235.25|200
1752631800000|2025-07-16 02:10:00|6236.07|6235.37|6235.44|6234.74|6236.2|6235.5|6234.17|6233.47|408
1752632100000|2025-07-16 02:15:00|6235.19|6234.49|6236.15|6235.45|6236.8|6236.1|6234.81|6234.11|287
1752632400000|2025-07-16 02:20:00|6236.27|6235.57|6236.5|6235.8|6236.97|6236.27|6236.26|6235.56|217
1752632700000|2025-07-16 02:25:00|6236.13|6235.43|6236.18|6235.48|6236.38|6235.68|6235.38|6234.68|147
1752633000000|2025-07-16 02:30:00|6236.3|6235.6|6235.72|6235.02|6236.43|6235.73|6235.5|6234.8|127
1752633300000|2025-07-16 02:35:00|6235.84|6235.14|6235.19|6234.49|6235.97|6235.27|6234.56|6233.86|248
1752633600000|2025-07-16 02:40:00|6234.94|6234.24|6233.27|6232.57|6235.05|6234.35|6232.94|6232.24|449
1752633900000|2025-07-16 02:45:00|6233.15|6232.45|6234.02|6233.32|6234.02|6233.32|6232.12|6231.42|313
1752634200000|2025-07-16 02:50:00|6233.89|6233.19|6233.91|6233.21|6234.52|6233.82|6233.43|6232.73|205
1752634500000|2025-07-16 02:55:00|6233.78|6233.08|6233.76|6233.06|6233.91|6233.21|6232.7|6232|210
1752634800000|2025-07-16 03:00:00|6233.85|6233.15|6235.23|6234.53|6235.49|6234.79|6233.85|6233.15|308
1752635100000|2025-07-16 03:05:00|6235.1|6234.4|6235.24|6234.54|6235.42|6234.72|6233.98|6233.28|145
1752635400000|2025-07-16 03:10:00|6235.49|6234.79|6235.89|6235.19|6236.19|6235.49|6235.24|6234.54|203
1752635700000|2025-07-16 03:15:00|6236.02|6235.32|6236.71|6236.01|6236.97|6236.27|6235.72|6235.02|171
1752636000000|2025-07-16 03:20:00|6236.46|6235.76|6235.84|6235.14|6236.73|6236.03|6235.72|6235.02|205
1752636300000|2025-07-16 03:25:00|6235.97|6235.27|6235.39|6234.69|6235.97|6235.27|6235.22|6234.52|171
1752636600000|2025-07-16 03:30:00|6235.14|6234.44|6235.64|6234.94|6236.22|6235.52|6235.14|6234.44|162
1752636900000|2025-07-16 03:35:00|6235.52|6234.82|6235.01|6234.31|6236.04|6235.34|6235.01|6234.31|258
1752637200000|2025-07-16 03:40:00|6235.13|6234.43|6234.84|6234.14|6235.51|6234.81|6234.71|6234.01|185
1752637500000|2025-07-16 03:45:00|6234.59|6233.89|6234.9|6234.2|6235.28|6234.58|6234.17|6233.47|276
1752637800000|2025-07-16 03:50:00|6235.03|6234.33|6235.27|6234.57|6236.18|6235.48|6235.03|6234.33|210
1752638100000|2025-07-16 03:55:00|6235.02|6234.32|6233.54|6232.84|6235.02|6234.32|6233.53|6232.83|464
1752638400000|2025-07-16 04:00:00|6233.66|6232.96|6236.41|6235.71|6236.41|6235.71|6233.6|6232.9|293
1752638700000|2025-07-16 04:05:00|6236.54|6235.84|6237.25|6236.55|6237.3|6236.6|6235.75|6235.05|444
1752639000000|2025-07-16 04:10:00|6237.37|6236.67|6237.63|6236.93|6237.63|6236.93|6236.52|6235.82|270
1752639300000|2025-07-16 04:15:00|6237.54|6236.84|6236.58|6235.88|6237.59|6236.89|6235.66|6234.96|204
1752639600000|2025-07-16 04:20:00|6236.71|6236.01|6236.02|6235.32|6236.71|6236.01|6235.75|6235.05|98
1752639900000|2025-07-16 04:25:00|6235.89|6235.19|6236.24|6235.54|6236.24|6235.54|6235.52|6234.82|97
1752640200000|2025-07-16 04:30:00|6235.99|6235.29|6236.66|6235.96|6237.06|6236.36|6235.99|6235.29|154
1752640500000|2025-07-16 04:35:00|6236.91|6236.21|6235.7|6235|6236.91|6236.21|6235.32|6234.62|187
1752640800000|2025-07-16 04:40:00|6235.82|6235.12|6235.14|6234.44|6236.51|6235.81|6235.14|6234.44|92
1752641100000|2025-07-16 04:45:00|6234.99|6234.29|6234.61|6233.91|6235.53|6234.83|6234.4|6233.7|101
1752641400000|2025-07-16 04:50:00|6234.86|6234.16|6234.06|6233.36|6234.91|6234.21|6233.53|6232.83|185
1752641700000|2025-07-16 04:55:00|6234.05|6233.35|6234.79|6234.09|6234.99|6234.29|6233.77|6233.07|404
1752642000000|2025-07-16 05:00:00|6235.67|6234.97|6233.99|6233.29|6239.74|6239.04|6231.82|6231.12|2434
1752642300000|2025-07-16 05:05:00|6234.11|6233.41|6232.18|6231.48|6234.5|6233.8|6230.48|6229.78|1027
1752642600000|2025-07-16 05:10:00|6232.43|6231.73|6233.13|6232.43|6234.43|6233.73|6231.86|6231.16|360
1752642900000|2025-07-16 05:15:00|6233.38|6232.68|6232.24|6231.54|6234|6233.3|6231.93|6231.23|294
1752643200000|2025-07-16 05:20:00|6232.49|6231.79|6231.56|6230.86|6233.73|6233.03|6231.07|6230.37|299
1752643500000|2025-07-16 05:25:00|6231.43|6230.73|6231.37|6230.67|6232.79|6232.09|6229.84|6229.14|662
1752643800000|2025-07-16 05:30:00|6231.62|6230.92|6233.77|6233.07|6234.33|6233.63|6231.62|6230.92|603
1752644100000|2025-07-16 05:35:00|6233.27|6232.57|6233.66|6232.96|6234.28|6233.58|6232.77|6232.07|216
1752644400000|2025-07-16 05:40:00|6233.54|6232.84|6233.87|6233.17|6234.28|6233.58|6233.22|6232.52|156
1752644700000|2025-07-16 05:45:00|6233.62|6232.92|6233.38|6232.68|6234.15|6233.45|6231.69|6230.99|434
1752645000000|2025-07-16 05:50:00|6233.5|6232.8|6229.65|6228.95|6234.64|6233.94|6229.65|6228.95|373
1752645300000|2025-07-16 05:55:00|6229.53|6228.83|6232.14|6231.44|6232.39|6231.69|6229.24|6228.54|366
1752645600000|2025-07-16 06:00:00|6232.01|6231.31|6230.67|6229.97|6232.68|6231.98|6230.28|6229.58|415
1752645900000|2025-07-16 06:05:00|6230.79|6230.09|6229.9|6229.2|6231.37|6230.67|6229.26|6228.56|387
1752646200000|2025-07-16 06:10:00|6230.15|6229.45|6231.51|6230.81|6232.13|6231.43|6229.9|6229.2|299
1752646500000|2025-07-16 06:15:00|6231.38|6230.68|6232.05|6231.35|6232.79|6232.09|6230.39|6229.69|347
1752646800000|2025-07-16 06:20:00|6231.92|6231.22|6231.28|6230.58|6232.55|6231.85|6230.66|6229.96|427
1752647100000|2025-07-16 06:25:00|6231.4|6230.7|6230.01|6229.31|6231.65|6230.95|6228.66|6227.96|393
1752647400000|2025-07-16 06:30:00|6230.13|6229.43|6227.5|6226.8|6230.15|6229.45|6226.43|6225.73|769
1752647700000|2025-07-16 06:35:00|6227.75|6227.05|6226.13|6225.43|6228.56|6227.86|6224.57|6223.87|1042
1752648000000|2025-07-16 06:40:00|6226.19|6225.49|6226.8|6226.1|6227.94|6227.24|6225.43|6224.73|772
1752648300000|2025-07-16 06:45:00|6226.79|6226.09|6227.19|6226.49|6228.02|6227.32|6226.79|6226.09|268
1752648600000|2025-07-16 06:50:00|6227.31|6226.61|6225.79|6225.09|6227.69|6226.99|6225.67|6224.97|454
1752648900000|2025-07-16 06:55:00|6225.91|6225.21|6225.68|6224.98|6226.89|6226.19|6225.47|6224.77|482
1752649200000|2025-07-16 07:00:00|6225.43|6224.73|6226.5|6225.8|6229.06|6228.36|6225.07|6224.37|1641
1752649500000|2025-07-16 07:05:00|6226.75|6226.05|6221.5|6220.8|6227.28|6226.58|6219.62|6218.92|3381
1752649800000|2025-07-16 07:10:00|6221.37|6220.67|6224.83|6224.13|6225.6|6224.9|6218.05|6217.35|2135
1752650100000|2025-07-16 07:15:00|6225.2|6224.5|6228.79|6228.09|6229.05|6228.35|6224.78|6224.08|1401
1752650400000|2025-07-16 07:20:00|6228.54|6227.84|6229.2|6228.5|6231.55|6230.85|6228.24|6227.54|1437
1752650700000|2025-07-16 07:25:00|6229.32|6228.62|6229.29|6228.59|6230.04|6229.34|6228.24|6227.54|683
1752651000000|2025-07-16 07:30:00|6229.54|6228.84|6230.31|6229.61|6230.75|6230.05|6228.67|6227.97|640
1752651300000|2025-07-16 07:35:00|6230.27|6229.57|6231.3|6230.6|6231.8|6231.1|6229.61|6228.91|720
1752651600000|2025-07-16 07:40:00|6231.55|6230.85|6230.94|6230.24|6231.56|6230.86|6230.36|6229.66|457
1752651900000|2025-07-16 07:45:00|6230.69|6229.99|6229.39|6228.69|6231.1|6230.4|6229.39|6228.69|724
1752652200000|2025-07-16 07:50:00|6229.51|6228.81|6230.77|6230.07|6231.66|6230.96|6229.13|6228.43|611
1752652500000|2025-07-16 07:55:00|6230.64|6229.94|6232.04|6231.34|6232.31|6231.61|6230.52|6229.82|503
1752652800000|2025-07-16 08:00:00|6232.16|6231.46|6231.54|6230.84|6233.66|6232.96|6229.87|6229.17|1497
1752653100000|2025-07-16 08:05:00|6231.41|6230.71|6233.31|6232.61|6234.06|6233.36|6231.04|6230.34|711
1752653400000|2025-07-16 08:10:00|6233.29|6232.59|6232.8|6232.1|6234.13|6233.43|6231.75|6231.05|490
1752653700000|2025-07-16 08:15:00|6233.05|6232.35|6233.39|6232.69|6233.56|6232.86|6231.8|6231.1|535
1752654000000|2025-07-16 08:20:00|6233.89|6233.19|6234.62|6233.92|6236.32|6235.62|6233.89|6233.19|1617
1752654300000|2025-07-16 08:25:00|6234.54|6233.84|6235.49|6234.79|6235.52|6234.82|6233.43|6232.73|403
1752654600000|2025-07-16 08:30:00|6235.24|6234.54|6236.47|6235.77|6238.03|6237.33|6234.98|6234.28|1020
1752654900000|2025-07-16 08:35:00|6236.72|6236.02|6237.64|6236.94|6238.13|6237.43|6236.41|6235.71|494
1752655200000|2025-07-16 08:40:00|6237.7|6237|6240.96|6240.26|6241.31|6240.61|6236.89|6236.19|1166
1752655500000|2025-07-16 08:45:00|6241|6240.3|6238.55|6237.85|6241|6240.3|6238.47|6237.77|579
1752655800000|2025-07-16 08:50:00|6238.5|6237.8|6238.17|6237.47|6239.07|6238.37|6237.02|6236.32|533
1752656100000|2025-07-16 08:55:00|6237.98|6237.28|6238.88|6238.18|6239.48|6238.78|6237.98|6237.28|454
1752656400000|2025-07-16 09:00:00|6238.91|6238.21|6236.62|6235.92|6239.95|6239.25|6236.62|6235.92|565
1752656700000|2025-07-16 09:05:00|6236.61|6235.91|6237.52|6236.82|6237.52|6236.82|6234.74|6234.04|530
1752657000000|2025-07-16 09:10:00|6237.77|6237.07|6237.69|6236.99|6238.79|6238.09|6237.41|6236.71|464
1752657300000|2025-07-16 09:15:00|6237.81|6237.11|6236.88|6236.18|6239.53|6238.83|6236.5|6235.8|579
1752657600000|2025-07-16 09:20:00|6236.78|6236.08|6236.42|6235.72|6237.8|6237.1|6236.12|6235.42|625
1752657900000|2025-07-16 09:25:00|6236.54|6235.84|6236.06|6235.36|6237.77|6237.07|6235.71|6235.01|679
1752658200000|2025-07-16 09:30:00|6235.81|6235.11|6234.68|6233.98|6236.06|6235.36|6233.96|6233.26|494
1752658500000|2025-07-16 09:35:00|6234.8|6234.1|6236.64|6235.94|6236.84|6236.14|6234.6|6233.9|361
1752658800000|2025-07-16 09:40:00|6236.77|6236.07|6235.44|6234.74|6236.78|6236.08|6233.76|6233.06|523
1752659100000|2025-07-16 09:45:00|6235.69|6234.99|6237.55|6236.85|6238.31|6237.61|6235.15|6234.45|526
1752659400000|2025-07-16 09:50:00|6237.8|6237.1|6238.31|6237.61|6239.04|6238.34|6236.65|6235.95|478
1752659700000|2025-07-16 09:55:00|6238.43|6237.73|6239.24|6238.54|6239.24|6238.54|6237.5|6236.8|302
1752660000000|2025-07-16 10:00:00|6239.36|6238.66|6237.43|6236.73|6239.36|6238.66|6237.2|6236.5|331
1752660300000|2025-07-16 10:05:00|6237.46|6236.76|6238.2|6237.5|6238.94|6238.24|6237.29|6236.59|304
1752660600000|2025-07-16 10:10:00|6238.35|6237.65|6238.79|6238.09|6238.86|6238.16|6237.78|6237.08|218
1752660900000|2025-07-16 10:15:00|6238.54|6237.84|6237.92|6237.22|6238.54|6237.84|6237.48|6236.78|180
1752661200000|2025-07-16 10:20:00|6238.17|6237.47|6239.43|6238.73|6239.95|6239.25|6237.9|6237.2|897
1752661500000|2025-07-16 10:25:00|6239.68|6238.98|6238.57|6237.87|6239.73|6239.03|6238.13|6237.43|281
1752661800000|2025-07-16 10:30:00|6238.44|6237.74|6238.55|6237.85|6241.28|6240.58|6238.21|6237.51|1206
1752662100000|2025-07-16 10:35:00|6238.67|6237.97|6240.26|6239.56|6240.72|6240.02|6238.05|6237.35|606
1752662400000|2025-07-16 10:40:00|6240.16|6239.46|6238.44|6237.74|6240.25|6239.55|6237.48|6236.78|836
1752662700000|2025-07-16 10:45:00|6238.5|6237.8|6241.52|6240.82|6241.77|6241.07|6238.34|6237.64|406
1752663000000|2025-07-16 10:50:00|6241.4|6240.7|6241.45|6240.75|6242.14|6241.44|6240.09|6239.39|634
1752663300000|2025-07-16 10:55:00|6241.42|6240.72|6240.79|6240.09|6242.79|6242.09|6240.54|6239.84|1096
1752663600000|2025-07-16 11:00:00|6240.54|6239.84|6242.79|6242.09|6242.97|6242.27|6240.54|6239.84|727
1752663900000|2025-07-16 11:05:00|6243.04|6242.34|6239.91|6239.21|6243.04|6242.34|6239.87|6239.17|1784
1752664200000|2025-07-16 11:10:00|6240.03|6239.33|6238.66|6237.96|6240.16|6239.46|6238.13|6237.43|1256
1752664500000|2025-07-16 11:15:00|6238.78|6238.08|6239.76|6239.06|6240.04|6239.34|6238.41|6237.71|350
1752664800000|2025-07-16 11:20:00|6239.88|6239.18|6241.96|6241.26|6242.71|6242.01|6239.23|6238.53|1394
1752665100000|2025-07-16 11:25:00|6241.83|6241.13|6242.07|6241.37|6243.53|6242.83|6240.23|6239.53|1477
1752665400000|2025-07-16 11:30:00|6242.12|6241.42|6240.04|6239.34|6242.12|6241.42|6238.27|6237.57|1010
1752665700000|2025-07-16 11:35:00|6240.29|6239.59|6238.56|6237.86|6240.29|6239.59|6238.25|6237.55|828
1752666000000|2025-07-16 11:40:00|6238.81|6238.11|6239.31|6238.61|6239.31|6238.61|6237.46|6236.76|814
1752666300000|2025-07-16 11:45:00|6239.43|6238.73|6241.84|6241.14|6242.03|6241.33|6239.02|6238.32|732
1752666600000|2025-07-16 11:50:00|6241.71|6241.01|6242.38|6241.68|6242.87|6242.17|6241.24|6240.54|624
1752666900000|2025-07-16 11:55:00|6242.25|6241.55|6243.28|6242.58|6243.8|6243.1|6242.13|6241.43|691
1752667200000|2025-07-16 12:00:00|6243.53|6242.83|6241.66|6240.96|6243.75|6243.05|6241.35|6240.65|1208
1752667500000|2025-07-16 12:05:00|6241.91|6241.21|6244.65|6243.95|6244.65|6243.95|6241.78|6241.08|1013
1752667800000|2025-07-16 12:10:00|6244.69|6243.99|6245.42|6244.72|6246.63|6245.93|6244.6|6243.9|1764
1752668100000|2025-07-16 12:15:00|6245.29|6244.59|6245.87|6245.17|6247.75|6247.05|6245.25|6244.55|1230
1752668400000|2025-07-16 12:20:00|6245.74|6245.04|6244.76|6244.06|6247.07|6246.37|6244.62|6243.92|1130
1752668700000|2025-07-16 12:25:00|6245.01|6244.31|6246.25|6245.55|6246.41|6245.71|6244.19|6243.49|1099
1752669000000|2025-07-16 12:30:00|6247.12|6246.42|6253.62|6252.92|6255.79|6255.09|6247.12|6246.42|10488
1752669300000|2025-07-16 12:35:00|6253.87|6253.17|6256.86|6256.16|6260.04|6259.34|6253.62|6252.92|6891
1752669600000|2025-07-16 12:40:00|6256.87|6256.17|6255.95|6255.25|6257.39|6256.69|6253.38|6252.68|5265
1752669900000|2025-07-16 12:45:00|6255.7|6255|6258.39|6257.69|6259.6|6258.9|6255.67|6254.97|2917
1752670200000|2025-07-16 12:50:00|6258.26|6257.56|6257.66|6256.96|6260.17|6259.47|6256.99|6256.29|2652
1752670500000|2025-07-16 12:55:00|6257.65|6256.95|6257.2|6256.5|6258.05|6257.35|6255.62|6254.92|2199
1752670800000|2025-07-16 13:00:00|6257.23|6256.53|6255.39|6254.69|6257.69|6256.99|6254.15|6253.45|3994
1752671100000|2025-07-16 13:05:00|6255.41|6254.71|6255.47|6254.77|6256.9|6256.2|6254.43|6253.73|2412
1752671400000|2025-07-16 13:10:00|6255.44|6254.74|6255.41|6254.71|6257.1|6256.4|6254.89|6254.19|2229
1752671700000|2025-07-16 13:15:00|6255.39|6254.69|6256.34|6255.64|6256.74|6256.04|6254.37|6253.67|1836
1752672000000|2025-07-16 13:20:00|6256.21|6255.51|6257.51|6256.81|6258.66|6257.96|6255.25|6254.55|3522
1752672300000|2025-07-16 13:25:00|6257.38|6256.68|6258.14|6257.44|6259.23|6258.53|6256.62|6255.92|4199
1752672600000|2025-07-16 13:30:00|6258.13|6257.63|6256.4|6255.9|6261.99|6261.49|6253.54|6253.04|40373
1752672900000|2025-07-16 13:35:00|6256.15|6255.65|6258.59|6258.09|6260.16|6259.66|6254.12|6253.62|19984
1752673200000|2025-07-16 13:40:00|6258.84|6258.34|6252.14|6251.64|6258.84|6258.34|6251.13|6250.63|18447
1752673500000|2025-07-16 13:45:00|6252.16|6251.66|6247.16|6246.66|6253.34|6252.84|6247.16|6246.66|18278
1752673800000|2025-07-16 13:50:00|6247.63|6247.13|6244.19|6243.69|6248.4|6247.9|6243.15|6242.65|21957
1752674100000|2025-07-16 13:55:00|6244.06|6243.56|6242.42|6241.92|6247.83|6247.33|6241.52|6241.02|15238
1752674400000|2025-07-16 14:00:00|6242.36|6241.86|6244.5|6244|6245.98|6245.48|6241.62|6241.12|15488
1752674700000|2025-07-16 14:05:00|6244.49|6243.99|6243.51|6243.01|6246.51|6246.01|6237.58|6237.08|18456
1752675000000|2025-07-16 14:10:00|6243.63|6243.13|6243.81|6243.31|6249.37|6248.87|6243.11|6242.61|16058
1752675300000|2025-07-16 14:15:00|6243.56|6243.06|6247.92|6247.42|6248.17|6247.67|6241.82|6241.32|13396
1752675600000|2025-07-16 14:20:00|6247.65|6247.15|6246.43|6245.93|6249.86|6249.36|6244.83|6244.33|11239
1752675900000|2025-07-16 14:25:00|6246.58|6246.08|6246.02|6245.52|6248.16|6247.66|6243.21|6242.71|13255
1752676200000|2025-07-16 14:30:00|6245.81|6245.31|6247.46|6246.96|6251.34|6250.84|6244.73|6244.23|17496
1752676500000|2025-07-16 14:35:00|6247.59|6247.09|6244.5|6244|6247.59|6247.09|6241.25|6240.75|17745
1752676800000|2025-07-16 14:40:00|6244.27|6243.77|6245.19|6244.69|6245.36|6244.86|6240.91|6240.41|10184
1752677100000|2025-07-16 14:45:00|6245.44|6244.94|6249.88|6249.38|6250.43|6249.93|6245.44|6244.94|9486
1752677400000|2025-07-16 14:50:00|6249.92|6249.42|6240.07|6239.57|6254.63|6254.13|6237.72|6237.22|43062
1752677700000|2025-07-16 14:55:00|6240.32|6239.82|6242.84|6242.34|6247.98|6247.48|6236.49|6235.99|42217
1752678000000|2025-07-16 15:00:00|6242.77|6242.27|6247.42|6246.92|6250.12|6249.62|6241.68|6241.18|20630
1752678300000|2025-07-16 15:05:00|6247.17|6246.67|6249.72|6249.22|6251.56|6251.06|6246.07|6245.57|12696
1752678600000|2025-07-16 15:10:00|6249.61|6249.11|6253.94|6253.44|6254.6|6254.1|6248.88|6248.38|14485
1752678900000|2025-07-16 15:15:00|6254.19|6253.69|6223.11|6222.61|6254.19|6253.69|6222.36|6221.86|83470
1752679200000|2025-07-16 15:20:00|6223.49|6222.99|6219.1|6218.6|6228.11|6227.61|6215.18|6214.68|48958
1752679500000|2025-07-16 15:25:00|6219|6218.5|6233.93|6233.43|6236.43|6235.93|6218.47|6217.97|30238
1752679800000|2025-07-16 15:30:00|6233.91|6233.41|6213.91|6213.41|6234.69|6234.19|6213.29|6212.79|43456
1752680100000|2025-07-16 15:35:00|6213.92|6213.42|6208.1|6207.6|6214.62|6214.12|6201.31|6200.81|34110
1752680400000|2025-07-16 15:40:00|6208.25|6207.75|6225.09|6224.59|6227.11|6226.61|6205.66|6205.16|30602
1752680700000|2025-07-16 15:45:00|6226.09|6225.59|6226.59|6226.09|6228.85|6228.35|6222.21|6221.71|21083
1752681000000|2025-07-16 15:50:00|6226.46|6225.96|6227.99|6227.49|6230.27|6229.77|6220.9|6220.4|18073
1752681300000|2025-07-16 15:55:00|6228.12|6227.62|6240.95|6240.45|6246.56|6246.06|6227.19|6226.69|56892
1752681600000|2025-07-16 16:00:00|6240.81|6240.31|6236.8|6236.3|6242.43|6241.93|6235.57|6235.07|17358
1752681900000|2025-07-16 16:05:00|6236.88|6236.38|6239.72|6239.22|6243.42|6242.92|6236.38|6235.88|13280
1752682200000|2025-07-16 16:10:00|6239.9|6239.4|6236.81|6236.31|6241.03|6240.53|6233.1|6232.6|12000
1752682500000|2025-07-16 16:15:00|6236.68|6236.18|6237.08|6236.58|6240.46|6239.96|6235.29|6234.79|7273
1752682800000|2025-07-16 16:20:00|6237.24|6236.74|6236.85|6236.35|6237.54|6237.04|6232.08|6231.58|8977
1752683100000|2025-07-16 16:25:00|6236.72|6236.22|6237.87|6237.37|6238.45|6237.95|6231.63|6231.13|9924
1752683400000|2025-07-16 16:30:00|6237.8|6237.3|6239.32|6238.82|6240.65|6240.15|6237.13|6236.63|6171
1752683700000|2025-07-16 16:35:00|6239.57|6239.07|6242.75|6242.25|6244.12|6243.62|6239.3|6238.8|7887
1752684000000|2025-07-16 16:40:00|6242.66|6242.16|6241.16|6240.66|6244.15|6243.65|6241.16|6240.66|5702
1752684300000|2025-07-16 16:45:00|6241.41|6240.91|6241.73|6241.23|6242.73|6242.23|6232.43|6231.93|11301
1752684600000|2025-07-16 16:50:00|6241.89|6241.39|6248.51|6248.01|6250.72|6250.22|6241.89|6241.39|11207
1752684900000|2025-07-16 16:55:00|6248.52|6248.02|6252.29|6251.79|6252.62|6252.12|6248.27|6247.77|7546
1752685200000|2025-07-16 17:00:00|6251.93|6251.43|6253.28|6252.78|6254.65|6254.15|6249.91|6249.41|9902
1752685500000|2025-07-16 17:05:00|6253.35|6252.85|6255.4|6254.9|6257.64|6257.14|6252.72|6252.22|9890
1752685800000|2025-07-16 17:10:00|6255.15|6254.65|6256.41|6255.91|6258.66|6258.16|6255.15|6254.65|10809
1752686100000|2025-07-16 17:15:00|6256.66|6256.16|6256.41|6255.91|6257.2|6256.7|6254.07|6253.57|6753
1752686400000|2025-07-16 17:20:00|6256.32|6255.82|6254.8|6254.3|6257.12|6256.62|6252.57|6252.07|6585
1752686700000|2025-07-16 17:25:00|6255.05|6254.55|6251.92|6251.42|6255.36|6254.86|6251.28|6250.78|8289
1752687000000|2025-07-16 17:30:00|6251.97|6251.47|6250.99|6250.49|6253.1|6252.6|6250.3|6249.8|7914
1752687300000|2025-07-16 17:35:00|6251.24|6250.74|6253.49|6252.99|6254.52|6254.02|6250.97|6250.47|6277
1752687600000|2025-07-16 17:40:00|6253.36|6252.86|6251.74|6251.24|6253.53|6253.03|6250.48|6249.98|5048
1752687900000|2025-07-16 17:45:00|6251.99|6251.49|6253.2|6252.7|6254.49|6253.99|6251.07|6250.57|6276
1752688200000|2025-07-16 17:50:00|6252.83|6252.33|6251.31|6250.81|6253.34|6252.84|6250.33|6249.83|5369
1752688500000|2025-07-16 17:55:00|6251.43|6250.93|6252.06|6251.56|6253.57|6253.07|6251.31|6250.81|3750
1752688800000|2025-07-16 18:00:00|6252.03|6251.53|6254.22|6253.72|6254.47|6253.97|6250.31|6249.81|6040
1752689100000|2025-07-16 18:05:00|6254.25|6253.75|6253.22|6252.72|6255.86|6255.36|6251.56|6251.06|6340
1752689400000|2025-07-16 18:10:00|6253.39|6252.89|6252.98|6252.48|6253.51|6253.01|6250.4|6249.9|6516
1752689700000|2025-07-16 18:15:00|6253.23|6252.73|6250.46|6249.96|6254.55|6254.05|6250.46|6249.96|5385
1752690000000|2025-07-16 18:20:00|6249.96|6249.46|6252.87|6252.37|6253.91|6253.41|6248.46|6247.96|7769
1752690300000|2025-07-16 18:25:00|6252.62|6252.12|6254.79|6254.29|6255.7|6255.2|6252.45|6251.95|4234
1752690600000|2025-07-16 18:30:00|6254.65|6254.15|6256.74|6256.24|6257.64|6257.14|6254.49|6253.99|6353
1752690900000|2025-07-16 18:35:00|6256.86|6256.36|6258.33|6257.83|6259.67|6259.17|6256.47|6255.97|7139
1752691200000|2025-07-16 18:40:00|6258.38|6257.88|6259.28|6258.78|6260.52|6260.02|6257.58|6257.08|6378
1752691500000|2025-07-16 18:45:00|6259.29|6258.79|6258.53|6258.03|6259.89|6259.39|6257.11|6256.61|6087
1752691800000|2025-07-16 18:50:00|6258.56|6258.06|6260.06|6259.56|6260.18|6259.68|6258.05|6257.55|3550
1752692100000|2025-07-16 18:55:00|6259.81|6259.31|6264.55|6264.05|6264.96|6264.46|6259.43|6258.93|12613
1752692400000|2025-07-16 19:00:00|6264.24|6263.74|6261.74|6261.24|6266.3|6265.8|6261.57|6261.07|12272
1752692700000|2025-07-16 19:05:00|6261.8|6261.3|6262.75|6262.25|6263.43|6262.93|6260.46|6259.96|6528
1752693000000|2025-07-16 19:10:00|6262.93|6262.43|6261.47|6260.97|6263.36|6262.86|6260.7|6260.2|5235
1752693300000|2025-07-16 19:15:00|6261.5|6261|6261.07|6260.57|6261.67|6261.17|6259.17|6258.67|5901
1752693600000|2025-07-16 19:20:00|6261.4|6260.9|6261.05|6260.55|6262.45|6261.95|6259.73|6259.23|6816
1752693900000|2025-07-16 19:25:00|6261.11|6260.61|6262.66|6262.16|6263.5|6263|6260.91|6260.41|6531
1752694200000|2025-07-16 19:30:00|6262.52|6262.02|6260.63|6260.13|6262.73|6262.23|6259.93|6259.43|8581
1752694500000|2025-07-16 19:35:00|6260.62|6260.12|6265.41|6264.91|6265.91|6265.41|6259.9|6259.4|8497
1752694800000|2025-07-16 19:40:00|6265.52|6265.02|6266.55|6266.05|6268.47|6267.97|6264.89|6264.39|11815
1752695100000|2025-07-16 19:45:00|6266.3|6265.8|6268.1|6267.6|6268.16|6267.66|6264.22|6263.72|7959
1752695400000|2025-07-16 19:50:00|6268.12|6267.62|6263.32|6262.82|6268.12|6267.62|6262|6261.5|19952
1752695700000|2025-07-16 19:55:00|6264.32|6263.82|6263.28|6262.78|6265.89|6265.39|6261.51|6261.01|53918
1752696000000|2025-07-16 20:00:00|6263.23|6262.73|6260.37|6259.67|6263.23|6262.73|6259.06|6258.36|23788
1752696300000|2025-07-16 20:05:00|6260.66|6259.96|6259.27|6258.57|6260.66|6259.96|6258.83|6258.13|3924
1752696600000|2025-07-16 20:10:00|6259.52|6258.82|6261.46|6260.76|6261.96|6261.26|6258.14|6257.44|3853
1752696900000|2025-07-16 20:15:00|6261.71|6261.01|6258.83|6258.13|6261.71|6261.01|6258.62|6257.92|1064
1752697200000|2025-07-16 20:20:00|6258.96|6258.26|6258.44|6257.74|6259.04|6258.34|6257.34|6256.64|877
1752697500000|2025-07-16 20:25:00|6258.19|6257.49|6257.8|6257.1|6258.5|6257.8|6257.17|6256.47|1408
1752697800000|2025-07-16 20:30:00|6257.63|6256.93|6258.16|6257.46|6258.35|6257.65|6257.41|6256.71|968
1752698100000|2025-07-16 20:35:00|6258.21|6257.51|6259.42|6258.72|6260.39|6259.69|6258.03|6257.33|972
1752698400000|2025-07-16 20:40:00|6259.67|6258.97|6259.16|6258.46|6259.88|6259.18|6259.07|6258.37|835
1752698700000|2025-07-16 20:45:00|6259.41|6258.71|6259.09|6258.39|6259.97|6259.27|6258.91|6258.21|1208
1752699000000|2025-07-16 20:50:00|6259.34|6258.64|6259.47|6258.77|6259.73|6259.03|6258.46|6257.76|1350
1752699300000|2025-07-16 20:55:00|6259.22|6258.52|6259.8|6258.3|6259.8|6258.75|6257.66|6256.96|1478
1752699600000|2025-07-16 21:00:00|6259.48|6257.98|6260.24|6258.74|6260.24|6258.74|6259.41|6257.91|0
1752699900000|2025-07-16 21:05:00|6259.96|6258.46|6260.33|6258.83|6260.33|6258.83|6259.92|6258.42|0
1752700200000|2025-07-16 21:10:00|6260.42|6258.92|6260.28|6258.78|6260.56|6259.06|6260.01|6258.51|0
1752700500000|2025-07-16 21:15:00|6260.56|6259.06|6261.29|6259.79|6261.29|6259.79|6260.05|6258.55|0
1752700800000|2025-07-16 21:20:00|6261.06|6259.56|6261.29|6259.79|6261.57|6260.07|6261.06|6259.56|0
1752701100000|2025-07-16 21:25:00|6261.25|6259.75|6261.2|6259.7|6261.25|6259.75|6261.06|6259.56|0
1752701400000|2025-07-16 21:30:00|6261.34|6259.84|6261.57|6260.07|6261.85|6260.35|6261.34|6259.84|0
1752701700000|2025-07-16 21:35:00|6261.85|6260.35|6261.57|6260.07|6261.85|6260.35|6261.57|6260.07|0
1752702000000|2025-07-16 21:40:00|6261.52|6260.02|6261.16|6259.66|6261.52|6260.02|6261.16|6259.66|0
1752702300000|2025-07-16 21:45:00|6261.14|6259.64|6261.56|6260.06|6261.56|6260.06|6261.14|6259.64|0
1752702600000|2025-07-16 21:50:00|6261.37|6259.87|6261.59|6260.09|6261.74|6260.24|6261.24|6259.74|0
1752702900000|2025-07-16 21:55:00|6261.58|6260.08|6261.36|6259.86|6261.58|6260.08|6260.74|6259.24|0
1752703200000|2025-07-16 22:00:00|6261.39|6259.89|6257.46|6256.76|6261.39|6260.46|6257.29|6256.59|992
1752703500000|2025-07-16 22:05:00|6257.56|6256.86|6257.35|6256.65|6258.36|6257.66|6257.17|6256.47|386
1752703800000|2025-07-16 22:10:00|6257.22|6256.52|6256.15|6255.45|6257.6|6256.9|6253.84|6253.14|1053
1752704100000|2025-07-16 22:15:00|6256.4|6255.7|6256.9|6256.2|6257.66|6256.96|6254.75|6254.05|668
1752704400000|2025-07-16 22:20:00|6256.89|6256.19|6256.63|6255.93|6257.39|6256.69|6256.06|6255.36|396
1752704700000|2025-07-16 22:25:00|6256.75|6256.05|6255.09|6254.39|6256.75|6256.05|6255.06|6254.36|335
1752705000000|2025-07-16 22:30:00|6254.96|6254.26|6254.73|6254.03|6255.88|6255.18|6254.15|6253.45|591
1752705300000|2025-07-16 22:35:00|6254.6|6253.9|6254.37|6253.67|6255.65|6254.95|6253.9|6253.2|413
1752705600000|2025-07-16 22:40:00|6254.24|6253.54|6254.28|6253.58|6254.61|6253.91|6253.46|6252.76|347
1752705900000|2025-07-16 22:45:00|6254.11|6253.41|6253.34|6252.64|6254.67|6253.97|6252.96|6252.26|508
1752706200000|2025-07-16 22:50:00|6253.28|6252.58|6253.38|6252.68|6253.87|6253.17|6252.72|6252.02|347
1752706500000|2025-07-16 22:55:00|6253.13|6252.43|6253.37|6252.67|6254.34|6253.64|6252.2|6251.5|604
1752706800000|2025-07-16 23:00:00|6253.62|6252.92|6254.78|6254.08|6255.16|6254.46|6253.21|6252.51|439
1752707100000|2025-07-16 23:05:00|6254.66|6253.96|6253.8|6253.1|6255.32|6254.62|6253.67|6252.97|199
1752707400000|2025-07-16 23:10:00|6253.92|6253.22|6254.34|6253.64|6255.15|6254.45|6253.84|6253.14|231
1752707700000|2025-07-16 23:15:00|6254.18|6253.48|6253.54|6252.84|6254.31|6253.61|6253.54|6252.84|128
1752708000000|2025-07-16 23:20:00|6253.29|6252.59|6253.19|6252.49|6253.29|6252.59|6252.09|6251.39|299
1752708300000|2025-07-16 23:25:00|6252.94|6252.24|6253.86|6253.16|6253.89|6253.19|6252.94|6252.24|271
1752708600000|2025-07-16 23:30:00|6253.61|6252.91|6252.53|6251.83|6253.61|6252.91|6251.89|6251.19|378
1752708900000|2025-07-16 23:35:00|6252.28|6251.58|6252.84|6252.14|6253.43|6252.73|6252.28|6251.58|111
1752709200000|2025-07-16 23:40:00|6252.96|6252.26|6254.48|6253.78|6255.06|6254.36|6252.96|6252.26|337
1752709500000|2025-07-16 23:45:00|6254.35|6253.65|6254.6|6253.9|6254.94|6254.24|6254.15|6253.45|257
1752709800000|2025-07-16 23:50:00|6254.35|6253.65|6254.03|6253.33|6254.6|6253.9|6253.34|6252.64|245
1752710100000|2025-07-16 23:55:00|6253.91|6253.21|6254.12|6253.42|6254.41|6253.71|6253.34|6252.64|196
1752710400000|2025-07-17 00:00:00|6253.99|6253.29|6254.22|6253.52|6254.89|6254.19|6253.63|6252.93|481
1752710700000|2025-07-17 00:05:00|6254.35|6253.65|6251.94|6251.24|6254.61|6253.91|6251.23|6250.53|709
1752711000000|2025-07-17 00:10:00|6252|6251.3|6252.14|6251.44|6252.89|6252.19|6251.21|6250.51|557
1752711300000|2025-07-17 00:15:00|6252.26|6251.56|6251.65|6250.95|6252.64|6251.94|6250.93|6250.23|491
1752711600000|2025-07-17 00:20:00|6251.77|6251.07|6252.71|6252.01|6253.5|6252.8|6251.77|6251.07|719
1752711900000|2025-07-17 00:25:00|6253.21|6252.51|6257.21|6256.51|6257.21|6256.51|6253.21|6252.51|903
1752712200000|2025-07-17 00:30:00|6257.33|6256.63|6255.48|6254.78|6257.54|6256.84|6255.48|6254.78|489
1752712500000|2025-07-17 00:35:00|6255.23|6254.53|6255.18|6254.48|6255.35|6254.65|6254.32|6253.62|370
1752712800000|2025-07-17 00:40:00|6255.05|6254.35|6255.26|6254.56|6256.28|6255.58|6254.68|6253.98|268
1752713100000|2025-07-17 00:45:00|6255.51|6254.81|6256.54|6255.84|6256.54|6255.84|6255.26|6254.56|251
1752713400000|2025-07-17 00:50:00|6256.41|6255.71|6257.66|6256.96|6257.91|6257.21|6256.29|6255.59|266
1752713700000|2025-07-17 00:55:00|6257.64|6256.94|6257.22|6256.52|6257.91|6257.21|6256.14|6255.44|313
1752714000000|2025-07-17 01:00:00|6257.09|6256.39|6258.12|6257.42|6258.41|6257.71|6256.97|6256.27|340
1752714300000|2025-07-17 01:05:00|6258.24|6257.54|6256.6|6255.9|6258.37|6257.67|6256.48|6255.78|218
1752714600000|2025-07-17 01:10:00|6256.72|6256.02|6257.79|6257.09|6258.11|6257.41|6256.6|6255.9|221
1752714900000|2025-07-17 01:15:00|6257.87|6257.17|6256.99|6256.29|6258.33|6257.63|6256.99|6256.29|357
1752715200000|2025-07-17 01:20:00|6256.86|6256.16|6257.29|6256.59|6257.78|6257.08|6256.86|6256.16|220
1752715500000|2025-07-17 01:25:00|6257.21|6256.51|6256.33|6255.63|6257.54|6256.84|6256.21|6255.51|195
1752715800000|2025-07-17 01:30:00|6256.41|6255.71|6252.92|6252.22|6256.74|6256.04|6252.92|6252.22|514
1752716100000|2025-07-17 01:35:00|6252.88|6252.18|6251.91|6251.21|6253.12|6252.42|6251.05|6250.35|983
1752716400000|2025-07-17 01:40:00|6251.78|6251.08|6253.49|6252.79|6253.89|6253.19|6251.66|6250.96|516
1752716700000|2025-07-17 01:45:00|6253.74|6253.04|6252.27|6251.57|6254.05|6253.35|6251.85|6251.15|412
1752717000000|2025-07-17 01:50:00|6252.4|6251.7|6252.41|6251.71|6252.65|6251.95|6251.4|6250.7|258
1752717300000|2025-07-17 01:55:00|6252.53|6251.83|6252.65|6251.95|6253.4|6252.7|6252.14|6251.44|288
1752717600000|2025-07-17 02:00:00|6252.63|6251.93|6252.3|6251.6|6252.63|6251.93|6251.79|6251.09|211
1752717900000|2025-07-17 02:05:00|6252.43|6251.73|6251.82|6251.12|6252.43|6251.73|6251.02|6250.32|265
1752718200000|2025-07-17 02:10:00|6251.69|6250.99|6250.84|6250.14|6251.94|6251.24|6250.18|6249.48|455
1752718500000|2025-07-17 02:15:00|6250.72|6250.02|6251.26|6250.56|6251.39|6250.69|6250.46|6249.76|170
1752718800000|2025-07-17 02:20:00|6251.13|6250.43|6252.01|6251.31|6252.01|6251.31|6250.09|6249.39|276
1752719100000|2025-07-17 02:25:00|6252.13|6251.43|6251.83|6251.13|6252.26|6251.56|6251.36|6250.66|204
1752719400000|2025-07-17 02:30:00|6251.7|6251|6251.09|6250.39|6251.8|6251.1|6250.5|6249.8|207
1752719700000|2025-07-17 02:35:00|6251.04|6250.34|6250.06|6249.36|6251.21|6250.51|6250|6249.3|224
1752720000000|2025-07-17 02:40:00|6250.18|6249.48|6250.34|6249.64|6250.43|6249.73|6249.6|6248.9|203
1752720300000|2025-07-17 02:45:00|6250.46|6249.76|6250.24|6249.54|6250.46|6249.76|6249.96|6249.26|143
1752720600000|2025-07-17 02:50:00|6250.18|6249.48|6251.39|6250.69|6251.88|6251.18|6249.98|6249.28|190
1752720900000|2025-07-17 02:55:00|6251.4|6250.7|6251.13|6250.43|6251.4|6250.7|6250.5|6249.8|134
1752721200000|2025-07-17 03:00:00|6251.11|6250.41|6250.31|6249.61|6251.59|6250.89|6249.96|6249.26|314
1752721500000|2025-07-17 03:05:00|6250.18|6249.48|6249.48|6248.78|6250.52|6249.82|6249.48|6248.78|122
1752721800000|2025-07-17 03:10:00|6249.57|6248.87|6250.38|6249.68|6250.5|6249.8|6249.07|6248.37|220
1752722100000|2025-07-17 03:15:00|6250.25|6249.55|6252.16|6251.46|6252.16|6251.46|6250.25|6249.55|218
1752722400000|2025-07-17 03:20:00|6252.03|6251.33|6251.75|6251.05|6252.16|6251.46|6251.48|6250.78|136
1752722700000|2025-07-17 03:25:00|6251.62|6250.92|6252.84|6252.14|6253.09|6252.39|6251.4|6250.7|197
1752723000000|2025-07-17 03:30:00|6252.87|6252.17|6251.31|6250.61|6253.12|6252.42|6251.31|6250.61|203
1752723300000|2025-07-17 03:35:00|6251.17|6250.47|6252.45|6251.75|6252.58|6251.88|6250.7|6250|279
1752723600000|2025-07-17 03:40:00|6252.33|6251.63|6253.33|6252.63|6253.33|6252.63|6252.33|6251.63|237
1752723900000|2025-07-17 03:45:00|6253.2|6252.5|6253.23|6252.53|6253.61|6252.91|6252.83|6252.13|204
1752724200000|2025-07-17 03:50:00|6253.35|6252.65|6252.5|6251.8|6253.35|6252.65|6252.23|6251.53|240
1752724500000|2025-07-17 03:55:00|6252.75|6252.05|6253.24|6252.54|6253.64|6252.94|6252.75|6252.05|124
1752724800000|2025-07-17 04:00:00|6253.14|6252.44|6253.5|6252.8|6253.66|6252.96|6252.72|6252.02|151
1752725100000|2025-07-17 04:05:00|6253.37|6252.67|6253.58|6252.88|6254.3|6253.6|6253.25|6252.55|296
1752725400000|2025-07-17 04:10:00|6253.49|6252.79|6253.94|6253.24|6254.32|6253.62|6252.87|6252.17|208
1752725700000|2025-07-17 04:15:00|6254.07|6253.37|6253.73|6253.03|6254.32|6253.62|6253.37|6252.67|122
1752726000000|2025-07-17 04:20:00|6253.85|6253.15|6253.08|6252.38|6253.96|6253.26|6253.08|6252.38|120
1752726300000|2025-07-17 04:25:00|6253.18|6252.48|6253.09|6252.39|6253.18|6252.48|6252.64|6251.94|63
1752726600000|2025-07-17 04:30:00|6253.03|6252.33|6251.9|6251.2|6253.03|6252.33|6251.84|6251.14|163
1752726900000|2025-07-17 04:35:00|6251.81|6251.11|6252.16|6251.46|6252.16|6251.46|6251.08|6250.38|140
1752727200000|2025-07-17 04:40:00|6252.03|6251.33|6252.83|6252.13|6252.83|6252.13|6251.78|6251.08|128
1752727500000|2025-07-17 04:45:00|6253.08|6252.38|6252.45|6251.75|6253.08|6252.38|6251.94|6251.24|246
1752727800000|2025-07-17 04:50:00|6252.32|6251.62|6253.9|6253.2|6254.32|6253.62|6252.26|6251.56|245
1752728100000|2025-07-17 04:55:00|6254.19|6253.49|6254.03|6253.33|6254.36|6253.66|6253.77|6253.07|154
1752728400000|2025-07-17 05:00:00|6254.06|6253.36|6255.22|6254.52|6255.28|6254.58|6253.89|6253.19|336
1752728700000|2025-07-17 05:05:00|6255.14|6254.44|6254.98|6254.28|6255.65|6254.95|6254.86|6254.16|274
1752729000000|2025-07-17 05:10:00|6255.11|6254.41|6254.63|6253.93|6255.36|6254.66|6254.1|6253.4|308
1752729300000|2025-07-17 05:15:00|6254.75|6254.05|6255.26|6254.56|6255.6|6254.9|6254.38|6253.68|344
1752729600000|2025-07-17 05:20:00|6255.19|6254.49|6255.6|6254.9|6256.32|6255.62|6255.05|6254.35|224
1752729900000|2025-07-17 05:25:00|6255.72|6255.02|6256.41|6255.71|6256.87|6256.17|6255.68|6254.98|337
1752730200000|2025-07-17 05:30:00|6256.28|6255.58|6257.89|6257.19|6259.91|6259.21|6256.16|6255.46|1735
1752730500000|2025-07-17 05:35:00|6257.94|6257.24|6258.5|6257.8|6259.37|6258.67|6257.04|6256.34|459
1752730800000|2025-07-17 05:40:00|6258.62|6257.92|6260.4|6259.7|6260.41|6259.71|6258.33|6257.63|446
1752731100000|2025-07-17 05:45:00|6260.27|6259.57|6261.4|6260.7|6263.51|6262.81|6259.9|6259.2|1171
1752731400000|2025-07-17 05:50:00|6261.53|6260.83|6261.73|6261.03|6264.81|6264.11|6261.33|6260.63|1015
1752731700000|2025-07-17 05:55:00|6261.61|6260.91|6261.68|6260.98|6262.32|6261.62|6260.76|6260.06|396
1752732000000|2025-07-17 06:00:00|6261.74|6261.04|6264.26|6263.56|6264.32|6263.62|6261.59|6260.89|534
1752732300000|2025-07-17 06:05:00|6264.51|6263.81|6268.54|6267.84|6269.73|6269.03|6264.3|6263.6|2262
1752732600000|2025-07-17 06:10:00|6268.51|6267.81|6266.89|6266.19|6268.99|6268.29|6266.45|6265.75|663
1752732900000|2025-07-17 06:15:00|6267|6266.3|6267.87|6267.17|6269.43|6268.73|6266.99|6266.29|1071
1752733200000|2025-07-17 06:20:00|6267.99|6267.29|6268.8|6268.1|6269.41|6268.71|6267.03|6266.33|605
1752733500000|2025-07-17 06:25:00|6268.67|6267.97|6271.68|6270.98|6271.79|6271.09|6268.55|6267.85|779
1752733800000|2025-07-17 06:30:00|6271.74|6271.04|6269.5|6268.8|6271.9|6271.2|6268.46|6267.76|745
1752734100000|2025-07-17 06:35:00|6269.62|6268.92|6270.96|6270.26|6271.85|6271.15|6269.23|6268.53|377
1752734400000|2025-07-17 06:40:00|6271.08|6270.38|6270.73|6270.03|6271.84|6271.14|6269.96|6269.26|449
1752734700000|2025-07-17 06:45:00|6270.71|6270.01|6270.73|6270.03|6271.8|6271.1|6269.73|6269.03|339
1752735000000|2025-07-17 06:50:00|6270.75|6270.05|6270.22|6269.52|6271.17|6270.47|6269.96|6269.26|347
1752735300000|2025-07-17 06:55:00|6270.09|6269.39|6268.97|6268.27|6270.22|6269.52|6268.01|6267.31|450
1752735600000|2025-07-17 07:00:00|6269.06|6268.36|6267.9|6267.2|6270.08|6269.38|6266|6265.3|1492
1752735900000|2025-07-17 07:05:00|6268.02|6267.32|6265.72|6265.02|6268.49|6267.79|6265.46|6264.76|916
1752736200000|2025-07-17 07:10:00|6265.97|6265.27|6267.64|6266.94|6267.64|6266.94|6265.68|6264.98|554
1752736500000|2025-07-17 07:15:00|6267.89|6267.19|6264.33|6263.63|6269.9|6269.2|6263.98|6263.28|1063
1752736800000|2025-07-17 07:20:00|6264.08|6263.38|6264.76|6264.06|6266.01|6265.31|6262.8|6262.1|666
1752737100000|2025-07-17 07:25:00|6264.88|6264.18|6265.41|6264.71|6266.41|6265.71|6264.1|6263.4|525
1752737400000|2025-07-17 07:30:00|6265.53|6264.83|6267.53|6266.83|6269.23|6268.53|6264.95|6264.25|821
1752737700000|2025-07-17 07:35:00|6267.58|6266.88|6268.75|6268.05|6269.23|6268.53|6266.29|6265.59|643
1752738000000|2025-07-17 07:40:00|6269|6268.3|6268.87|6268.17|6270.22|6269.52|6268.22|6267.52|689
1752738300000|2025-07-17 07:45:00|6268.74|6268.04|6266.33|6265.63|6269.36|6268.66|6265.32|6264.62|880
1752738600000|2025-07-17 07:50:00|6266.2|6265.5|6266.12|6265.42|6267.28|6266.58|6265.56|6264.86|382
1752738900000|2025-07-17 07:55:00|6265.99|6265.29|6264.77|6264.07|6266.75|6266.05|6264.61|6263.91|409
1752739200000|2025-07-17 08:00:00|6264.66|6263.96|6265.08|6264.38|6267.14|6266.44|6263.91|6263.21|1318
1752739500000|2025-07-17 08:05:00|6264.83|6264.13|6266.87|6266.17|6267.12|6266.42|6264.78|6264.08|587
1752739800000|2025-07-17 08:10:00|6266.83|6266.13|6265.9|6265.2|6267.83|6267.13|6265.49|6264.79|543
1752740100000|2025-07-17 08:15:00|6266.02|6265.32|6264.89|6264.19|6267.1|6266.4|6264.04|6263.34|751
1752740400000|2025-07-17 08:20:00|6265.01|6264.31|6263.03|6262.33|6265.65|6264.95|6262.95|6262.25|751
1752740700000|2025-07-17 08:25:00|6262.93|6262.23|6265.35|6264.65|6265.66|6264.96|6262.7|6262|635
1752741000000|2025-07-17 08:30:00|6265.47|6264.77|6265.12|6264.42|6266.09|6265.39|6264.4|6263.7|383
1752741300000|2025-07-17 08:35:00|6265.24|6264.54|6266.43|6265.73|6266.85|6266.15|6263.22|6262.52|551
1752741600000|2025-07-17 08:40:00|6266.68|6265.98|6266.59|6265.89|6267.56|6266.86|6265.78|6265.08|521
1752741900000|2025-07-17 08:45:00|6266.09|6265.39|6265.86|6265.16|6266.15|6265.45|6263.43|6262.73|681
1752742200000|2025-07-17 08:50:00|6265.73|6265.03|6267.49|6266.79|6267.85|6267.15|6265.1|6264.4|520
1752742500000|2025-07-17 08:55:00|6267.74|6267.04|6266.26|6265.56|6268.55|6267.85|6265.99|6265.29|585
1752742800000|2025-07-17 09:00:00|6266.38|6265.68|6268.73|6268.03|6269.63|6268.93|6266.28|6265.58|728
1752743100000|2025-07-17 09:05:00|6268.48|6267.78|6269.28|6268.58|6270.11|6269.41|6267.38|6266.68|364
1752743400000|2025-07-17 09:10:00|6269.25|6268.55|6270.13|6269.43|6270.66|6269.96|6268.71|6268.01|321
1752743700000|2025-07-17 09:15:00|6270.16|6269.46|6270.76|6270.06|6271.69|6270.99|6270.03|6269.33|672
1752744000000|2025-07-17 09:20:00|6270.73|6270.03|6269.47|6268.77|6270.76|6270.06|6268.22|6267.52|658
1752744300000|2025-07-17 09:25:00|6269.59|6268.89|6270.11|6269.41|6270.66|6269.96|6268.98|6268.28|321
1752744600000|2025-07-17 09:30:00|6270.36|6269.66|6271.4|6270.7|6271.66|6270.96|6269.98|6269.28|325
1752744900000|2025-07-17 09:35:00|6271.15|6270.45|6270.63|6269.93|6271.91|6271.21|6270.04|6269.34|550
1752745200000|2025-07-17 09:40:00|6270.88|6270.18|6269.5|6268.8|6271.38|6270.68|6268.99|6268.29|402
1752745500000|2025-07-17 09:45:00|6269.62|6268.92|6268.64|6267.94|6269.75|6269.05|6267.84|6267.14|394
1752745800000|2025-07-17 09:50:00|6268.48|6267.78|6268.29|6267.59|6269.14|6268.44|6268.16|6267.46|294
1752746100000|2025-07-17 09:55:00|6268.54|6267.84|6268.16|6267.46|6268.58|6267.88|6267.37|6266.67|386
1752746400000|2025-07-17 10:00:00|6268.03|6267.33|6267.28|6266.58|6269.33|6268.63|6267.12|6266.42|496
1752746700000|2025-07-17 10:05:00|6267.4|6266.7|6267.56|6266.86|6268.31|6267.61|6266.99|6266.29|311
1752747000000|2025-07-17 10:10:00|6267.31|6266.61|6266.97|6266.27|6268.29|6267.59|6266.48|6265.78|297
1752747300000|2025-07-17 10:15:00|6267.09|6266.39|6267.11|6266.41|6267.5|6266.8|6266.26|6265.56|409
1752747600000|2025-07-17 10:20:00|6266.98|6266.28|6265.55|6264.85|6266.98|6266.28|6265.48|6264.78|620
1752747900000|2025-07-17 10:25:00|6265.42|6264.72|6267.72|6267.02|6267.97|6267.27|6265.22|6264.52|299
1752748200000|2025-07-17 10:30:00|6267.84|6267.14|6267.14|6266.44|6267.89|6267.19|6266.31|6265.61|277
1752748500000|2025-07-17 10:35:00|6267.64|6266.94|6268.6|6267.9|6268.6|6267.9|6266.64|6265.94|506
1752748800000|2025-07-17 10:40:00|6268.61|6267.91|6265.97|6265.27|6268.86|6268.16|6265.59|6264.89|765
1752749100000|2025-07-17 10:45:00|6265.96|6265.26|6264.38|6263.68|6268.16|6267.46|6263.92|6263.22|737
1752749400000|2025-07-17 10:50:00|6264.25|6263.55|6265.11|6264.41|6265.31|6264.61|6263.9|6263.2|486
1752749700000|2025-07-17 10:55:00|6264.98|6264.28|6263.78|6263.08|6265.91|6265.21|6263.16|6262.46|1095
1752750000000|2025-07-17 11:00:00|6263.46|6262.76|6260.74|6260.04|6263.71|6263.01|6260.17|6259.47|1993
1752750300000|2025-07-17 11:05:00|6261.03|6260.33|6263.37|6262.67|6263.57|6262.87|6260.87|6260.17|810
1752750600000|2025-07-17 11:10:00|6262.87|6262.17|6263.65|6262.95|6264.15|6263.45|6262.12|6261.42|707
1752750900000|2025-07-17 11:15:00|6263.64|6262.94|6262.56|6261.86|6264.06|6263.36|6261.56|6260.86|563
1752751200000|2025-07-17 11:20:00|6262.43|6261.73|6262.54|6261.84|6262.87|6262.17|6261.74|6261.04|770
1752751500000|2025-07-17 11:25:00|6262.66|6261.96|6263.4|6262.7|6264.39|6263.69|6262.46|6261.76|963
1752751800000|2025-07-17 11:30:00|6263.65|6262.95|6261.14|6260.44|6263.66|6262.96|6259.88|6259.18|1134
1752752100000|2025-07-17 11:35:00|6261.15|6260.45|6262.04|6261.34|6262.38|6261.68|6260.88|6260.18|805
1752752400000|2025-07-17 11:40:00|6261.91|6261.21|6260.59|6259.89|6262.09|6261.39|6260.09|6259.39|919
1752752700000|2025-07-17 11:45:00|6260.71|6260.01|6259.64|6258.94|6261.17|6260.47|6258.3|6257.6|1432
1752753000000|2025-07-17 11:50:00|6259.51|6258.81|6259.53|6258.83|6260.28|6259.58|6258.39|6257.69|708
1752753300000|2025-07-17 11:55:00|6259.4|6258.7|6260.09|6259.39|6260.65|6259.95|6258.61|6257.91|673
1752753600000|2025-07-17 12:00:00|6259.84|6259.14|6262.1|6261.4|6262.41|6261.71|6259.49|6258.79|1069
1752753900000|2025-07-17 12:05:00|6262.11|6261.41|6262.48|6261.78|6263.4|6262.7|6261.53|6260.83|683
1752754200000|2025-07-17 12:10:00|6262.56|6261.86|6260.69|6259.99|6264|6263.3|6260.28|6259.58|1054
1752754500000|2025-07-17 12:15:00|6260.77|6260.07|6260.8|6260.1|6261.87|6261.17|6259.5|6258.8|743
1752754800000|2025-07-17 12:20:00|6260.3|6259.6|6262.08|6261.38|6262.08|6261.38|6258.18|6257.48|1371
1752755100000|2025-07-17 12:25:00|6262.1|6261.4|6262.65|6261.95|6262.9|6262.2|6261.14|6260.44|1108
1752755400000|2025-07-17 12:30:00|6263.02|6262.32|6262.32|6261.62|6266.55|6265.85|6260.07|6259.37|6562
1752755700000|2025-07-17 12:35:00|6262.57|6261.87|6267.13|6266.43|6267.85|6267.15|6262.07|6261.37|2609
1752756000000|2025-07-17 12:40:00|6267.38|6266.68|6269.56|6268.86|6270.47|6269.77|6266.74|6266.04|3369
1752756300000|2025-07-17 12:45:00|6269.61|6268.91|6270.49|6269.79|6271.03|6270.33|6268.36|6267.66|2236
1752756600000|2025-07-17 12:50:00|6270.48|6269.78|6274.99|6274.29|6275.79|6275.09|6270|6269.3|5313
1752756900000|2025-07-17 12:55:00|6275.11|6274.41|6274.52|6273.82|6275.33|6274.63|6272.46|6271.76|4322
1752757200000|2025-07-17 13:00:00|6274.55|6273.85|6275.32|6274.62|6277.63|6276.93|6273.25|6272.55|4430
1752757500000|2025-07-17 13:05:00|6275.3|6274.6|6275.7|6275|6276.72|6276.02|6274.85|6274.15|2096
1752757800000|2025-07-17 13:10:00|6275.58|6274.88|6273.3|6272.6|6275.83|6275.13|6272.86|6272.16|2258
1752758100000|2025-07-17 13:15:00|6273.22|6272.52|6269.91|6269.21|6273.48|6272.78|6269.54|6268.84|3405
1752758400000|2025-07-17 13:20:00|6269.66|6268.96|6268.09|6267.39|6269.91|6269.21|6267.3|6266.6|3370
1752758700000|2025-07-17 13:25:00|6268.21|6267.51|6265.89|6265.19|6269.09|6268.39|6265.89|6265.19|4976
1752759000000|2025-07-17 13:30:00|6265.7|6265.2|6267.56|6267.06|6269.95|6269.45|6262.94|6262.44|29086
1752759300000|2025-07-17 13:35:00|6267.5|6267|6269.18|6268.68|6270.25|6269.75|6265.45|6264.95|15623
1752759600000|2025-07-17 13:40:00|6268.68|6268.18|6276.77|6276.27|6277.55|6277.05|6267.85|6267.35|24267
1752759900000|2025-07-17 13:45:00|6276.97|6276.47|6280.47|6279.97|6280.95|6280.45|6275.21|6274.71|16797
1752760200000|2025-07-17 13:50:00|6280.79|6280.29|6281.53|6281.03|6283.6|6283.1|6279.54|6279.04|15078
1752760500000|2025-07-17 13:55:00|6281.54|6281.04|6279.42|6278.92|6282.38|6281.88|6277.54|6277.04|12412
1752760800000|2025-07-17 14:00:00|6279.7|6279.2|6283.13|6282.63|6283.59|6283.09|6279.26|6278.76|14958
1752761100000|2025-07-17 14:05:00|6283.09|6282.59|6283.06|6282.56|6283.82|6283.32|6279.82|6279.32|10932
1752761400000|2025-07-17 14:10:00|6282.68|6282.18|6282.94|6282.44|6284.05|6283.55|6279.26|6278.76|12124
1752761700000|2025-07-17 14:15:00|6283.19|6282.69|6276.39|6275.89|6283.69|6283.19|6276.38|6275.88|13789
1752762000000|2025-07-17 14:20:00|6276.56|6276.06|6272.35|6271.85|6277.81|6277.31|6270.21|6269.71|25099
1752762300000|2025-07-17 14:25:00|6272.47|6271.97|6275.93|6275.43|6276.45|6275.95|6271.08|6270.58|14743
1752762600000|2025-07-17 14:30:00|6275.96|6275.46|6278.39|6277.89|6279.74|6279.24|6275.53|6275.03|12359
1752762900000|2025-07-17 14:35:00|6278.14|6277.64|6273.86|6273.36|6278.81|6278.31|6271.78|6271.28|12253
1752763200000|2025-07-17 14:40:00|6273.9|6273.4|6275.68|6275.18|6277.15|6276.65|6273.52|6273.02|8260
1752763500000|2025-07-17 14:45:00|6275.8|6275.3|6279.89|6279.39|6280.56|6280.06|6274.49|6273.99|9596
1752763800000|2025-07-17 14:50:00|6279.8|6279.3|6279.97|6279.47|6280.52|6280.02|6278.34|6277.84|9087
1752764100000|2025-07-17 14:55:00|6280.22|6279.72|6279.59|6279.09|6280.62|6280.12|6278.69|6278.19|6275
1752764400000|2025-07-17 15:00:00|6279.8|6279.3|6282.78|6282.28|6283.03|6282.53|6279.55|6279.05|8047
1752764700000|2025-07-17 15:05:00|6282.53|6282.03|6286.23|6285.73|6287.87|6287.37|6282.04|6281.54|15423
1752765000000|2025-07-17 15:10:00|6285.79|6285.29|6284.97|6284.47|6286.61|6286.11|6284.1|6283.6|8236
1752765300000|2025-07-17 15:15:00|6285|6284.5|6285.16|6284.66|6285.98|6285.48|6283.38|6282.88|7253
1752765600000|2025-07-17 15:20:00|6285.2|6284.7|6288.07|6287.57|6288.38|6287.88|6283.15|6282.65|6360
1752765900000|2025-07-17 15:25:00|6288.12|6287.62|6288.16|6287.66|6288.65|6288.15|6286.4|6285.9|8118
1752766200000|2025-07-17 15:30:00|6288.21|6287.71|6287.69|6287.19|6289.33|6288.83|6287.2|6286.7|7934
1752766500000|2025-07-17 15:35:00|6287.94|6287.44|6291.44|6290.94|6291.9|6291.4|6287.44|6286.94|9699
1752766800000|2025-07-17 15:40:00|6291.03|6290.53|6291.57|6291.07|6293.25|6292.75|6290.55|6290.05|10789
1752767100000|2025-07-17 15:45:00|6291.6|6291.1|6290.53|6290.03|6292.55|6292.05|6289.82|6289.32|7351
1752767400000|2025-07-17 15:50:00|6290.74|6290.24|6292.33|6291.83|6293.08|6292.58|6290|6289.5|8868
1752767700000|2025-07-17 15:55:00|6292.34|6291.84|6293.5|6293|6294.24|6293.74|6292|6291.5|6490
1752768000000|2025-07-17 16:00:00|6293.06|6292.56|6295.21|6294.71|6295.79|6295.29|6292.05|6291.55|8341
1752768300000|2025-07-17 16:05:00|6294.96|6294.46|6295.65|6295.15|6296.17|6295.67|6293.56|6293.06|8186
1752768600000|2025-07-17 16:10:00|6295.6|6295.1|6293.73|6293.23|6296.12|6295.62|6292.77|6292.27|8192
1752768900000|2025-07-17 16:15:00|6293.98|6293.48|6289.53|6289.03|6293.98|6293.48|6289.16|6288.66|7741
1752769200000|2025-07-17 16:20:00|6289.39|6288.89|6291.95|6291.45|6292.86|6292.36|6288.96|6288.46|9406
1752769500000|2025-07-17 16:25:00|6291.7|6291.2|6289.59|6289.09|6292.86|6292.36|6288.96|6288.46|6243
1752769800000|2025-07-17 16:30:00|6289.89|6289.39|6289.83|6289.33|6290.7|6290.2|6288.41|6287.91|6324
1752770100000|2025-07-17 16:35:00|6289.85|6289.35|6287.26|6286.76|6290.64|6290.14|6286.77|6286.27|6243
1752770400000|2025-07-17 16:40:00|6287.16|6286.66|6289.31|6288.81|6290.06|6289.56|6286.39|6285.89|6178
1752770700000|2025-07-17 16:45:00|6288.98|6288.48|6288.5|6288|6289.52|6289.02|6287.61|6287.11|5562
1752771000000|2025-07-17 16:50:00|6288.64|6288.14|6287.76|6287.26|6290.18|6289.68|6287.28|6286.78|4616
1752771300000|2025-07-17 16:55:00|6287.75|6287.25|6289.76|6289.26|6290.15|6289.65|6287.51|6287.01|4401
1752771600000|2025-07-17 17:00:00|6289.9|6289.4|6290.45|6289.95|6291.26|6290.76|6289.11|6288.61|6974
1752771900000|2025-07-17 17:05:00|6290.2|6289.7|6289.26|6288.76|6290.24|6289.74|6288.6|6288.1|4971
1752772200000|2025-07-17 17:10:00|6289.42|6288.92|6290.43|6289.93|6290.7|6290.2|6288.16|6287.66|6788
1752772500000|2025-07-17 17:15:00|6290.18|6289.68|6291.63|6291.13|6291.97|6291.47|6289.3|6288.8|4596
1752772800000|2025-07-17 17:20:00|6291.61|6291.11|6291.33|6290.83|6292.38|6291.88|6290.84|6290.34|5337
1752773100000|2025-07-17 17:25:00|6291.39|6290.89|6291.93|6291.43|6292.48|6291.98|6288.11|6287.61|8981
1752773400000|2025-07-17 17:30:00|6291.55|6291.05|6292.28|6291.78|6293.25|6292.75|6290.85|6290.35|5883
1752773700000|2025-07-17 17:35:00|6292.23|6291.73|6293.37|6292.87|6294.1|6293.6|6291.43|6290.93|4093
1752774000000|2025-07-17 17:40:00|6293.52|6293.02|6294.41|6293.91|6295.34|6294.84|6293.51|6293.01|4437
1752774300000|2025-07-17 17:45:00|6294.66|6294.16|6294.42|6293.92|6294.96|6294.46|6293.26|6292.76|4453
1752774600000|2025-07-17 17:50:00|6294.51|6294.01|6294.85|6294.35|6295.19|6294.69|6293.76|6293.26|3292
1752774900000|2025-07-17 17:55:00|6294.86|6294.36|6295.6|6295.1|6295.85|6295.35|6294.81|6294.31|4134
1752775200000|2025-07-17 18:00:00|6295.49|6294.99|6295.76|6295.26|6296.73|6296.23|6294.74|6294.24|6542
1752775500000|2025-07-17 18:05:00|6295.51|6295.01|6295.32|6294.82|6296.16|6295.66|6294.29|6293.79|4986
1752775800000|2025-07-17 18:10:00|6294.92|6294.42|6292.37|6291.87|6295.08|6294.58|6292.34|6291.84|8481
1752776100000|2025-07-17 18:15:00|6292.4|6291.9|6295.95|6295.45|6296.3|6295.8|6292.11|6291.61|7369
1752776400000|2025-07-17 18:20:00|6296.16|6295.66|6299.27|6298.77|6299.53|6299.03|6295.3|6294.8|6594
1752776700000|2025-07-17 18:25:00|6299.02|6298.52|6299.54|6299.04|6299.83|6299.33|6297.79|6297.29|6110
1752777000000|2025-07-17 18:30:00|6299.53|6299.03|6299.13|6298.63|6300.53|6300.03|6297.8|6297.3|7343
1752777300000|2025-07-17 18:35:00|6298.88|6298.38|6299.61|6299.11|6299.8|6299.3|6297.43|6296.93|5279
1752777600000|2025-07-17 18:40:00|6299.64|6299.14|6299.61|6299.11|6299.96|6299.46|6298.68|6298.18|3007
1752777900000|2025-07-17 18:45:00|6299.54|6299.04|6301.09|6300.59|6301.09|6300.59|6298.83|6298.33|4748
1752778200000|2025-07-17 18:50:00|6300.92|6300.42|6300.4|6299.9|6302.82|6302.32|6299.67|6299.17|8170
1752778500000|2025-07-17 18:55:00|6300.52|6300.02|6300.65|6300.15|6301.57|6301.07|6300.35|6299.85|4783
1752778800000|2025-07-17 19:00:00|6300.61|6300.11|6303.85|6303.35|6305.59|6305.09|6300.5|6300|10827
1752779100000|2025-07-17 19:05:00|6304.1|6303.6|6303.36|6302.86|6304.1|6303.6|6302.6|6302.1|7045
1752779400000|2025-07-17 19:10:00|6303.45|6302.95|6303.49|6302.99|6304.08|6303.58|6302.45|6301.95|5327
1752779700000|2025-07-17 19:15:00|6303.48|6302.98|6301.72|6301.22|6304.25|6303.75|6301.69|6301.19|6342
1752780000000|2025-07-17 19:20:00|6301.76|6301.26|6301.98|6301.48|6302.37|6301.87|6301.23|6300.73|6002
1752780300000|2025-07-17 19:25:00|6301.73|6301.23|6301.17|6300.67|6302|6301.5|6300.56|6300.06|6425
1752780600000|2025-07-17 19:30:00|6301.05|6300.55|6302.15|6301.65|6303.77|6303.27|6300.64|6300.14|8237
1752780900000|2025-07-17 19:35:00|6301.9|6301.4|6302.36|6301.86|6302.87|6302.37|6301.62|6301.12|5026
1752781200000|2025-07-17 19:40:00|6302.15|6301.65|6300|6299.5|6302.17|6301.67|6299.23|6298.73|11587
1752781500000|2025-07-17 19:45:00|6299.75|6299.25|6302.81|6302.31|6303.59|6303.09|6298.35|6297.85|11183
1752781800000|2025-07-17 19:50:00|6303.02|6302.52|6301.58|6301.08|6304.58|6304.08|6297.45|6296.95|40297
1752782100000|2025-07-17 19:55:00|6302.08|6301.58|6301.28|6300.78|6304.62|6304.12|6298.36|6297.86|96604
1752782400000|2025-07-17 20:00:00|6300.89|6300.39|6299.21|6298.51|6302.64|6301.94|6298.24|6297.54|25286
1752782700000|2025-07-17 20:05:00|6299.46|6298.76|6300.96|6300.26|6301.17|6300.47|6298.39|6297.69|4946
1752783000000|2025-07-17 20:10:00|6301.21|6300.51|6300.08|6299.38|6301.63|6300.93|6299.83|6299.13|4260
1752783300000|2025-07-17 20:15:00|6299.83|6299.13|6300.85|6300.15|6301.45|6300.75|6299.33|6298.63|1509
1752783600000|2025-07-17 20:20:00|6301.1|6300.4|6301|6300.3|6301.66|6300.96|6300.6|6299.9|1094
1752783900000|2025-07-17 20:25:00|6301.25|6300.55|6302.66|6301.96|6304.29|6303.59|6301.25|6300.55|2626
1752784200000|2025-07-17 20:30:00|6302.91|6302.21|6303.84|6303.14|6304.17|6303.47|6302.46|6301.76|1173
1752784500000|2025-07-17 20:35:00|6303.76|6303.06|6303.59|6302.89|6304.72|6304.02|6302.82|6302.12|1629
1752784800000|2025-07-17 20:40:00|6303.34|6302.64|6302.48|6301.78|6303.85|6303.15|6302.1|6301.4|1700
1752785100000|2025-07-17 20:45:00|6302.23|6301.53|6302.17|6301.47|6303.5|6302.8|6301.89|6301.19|1032
1752785400000|2025-07-17 20:50:00|6302.42|6301.72|6302.04|6301.34|6302.67|6301.97|6301.49|6300.79|952
1752785700000|2025-07-17 20:55:00|6302.29|6301.59|6302.11|6300.61|6302.29|6301.59|6300.6|6299.9|1412
1752786000000|2025-07-17 21:00:00|6302.06|6300.56|6302.02|6300.52|6302.39|6300.89|6301.74|6300.24|0
1752786300000|2025-07-17 21:05:00|6301.65|6300.15|6303.32|6301.82|6303.32|6301.82|6301.65|6300.15|0
1752786600000|2025-07-17 21:10:00|6303.45|6301.95|6302.91|6301.41|6303.45|6301.95|6302.91|6301.41|0
1752786900000|2025-07-17 21:15:00|6303|6301.5|6304.5|6303|6304.91|6303.41|6303|6301.5|0
1752787200000|2025-07-17 21:20:00|6304.54|6303.04|6304.59|6303.09|6304.68|6303.18|6304.54|6303.04|0
1752787500000|2025-07-17 21:25:00|6304.45|6302.95|6304.45|6302.95|6304.63|6303.13|6304.45|6302.95|0
1752787800000|2025-07-17 21:30:00|6304.59|6303.09|6304.68|6303.18|6304.73|6303.23|6304.59|6303.09|0
1752788400000|2025-07-17 21:40:00|6304.73|6303.23|6304.36|6302.86|6304.73|6303.23|6304.27|6302.77|0
1752788700000|2025-07-17 21:45:00|6304.35|6302.85|6304.61|6303.11|6304.93|6303.43|6304.34|6302.84|0
1752789000000|2025-07-17 21:50:00|6304.43|6302.93|6303.55|6302.05|6304.45|6302.95|6303.02|6301.52|0
1752789300000|2025-07-17 21:55:00|6303.53|6302.03|6304.56|6303.06|6304.91|6303.41|6303.53|6302.03|0
1752789600000|2025-07-17 22:00:00|6303.32|6302.62|6302.08|6301.38|6303.32|6302.62|6300.45|6299.75|943
1752789900000|2025-07-17 22:05:00|6301.95|6301.25|6302.82|6302.12|6302.83|6302.13|6301.82|6301.12|263
1752790200000|2025-07-17 22:10:00|6303.32|6302.62|6304.98|6304.28|6305.3|6304.6|6302.95|6302.25|553
1752790500000|2025-07-17 22:15:00|6304.9|6304.2|6304.43|6303.73|6304.9|6304.2|6303.29|6302.59|293
1752790800000|2025-07-17 22:20:00|6304.18|6303.48|6304.36|6303.66|6305.36|6304.66|6303.9|6303.2|258
1752791100000|2025-07-17 22:25:00|6304.23|6303.53|6304.9|6304.2|6305.32|6304.62|6304.11|6303.41|282
1752791400000|2025-07-17 22:30:00|6304.87|6304.17|6303.9|6303.2|6305.12|6304.42|6303.07|6302.37|326
1752791700000|2025-07-17 22:35:00|6304.15|6303.45|6303.69|6302.99|6304.27|6303.57|6303.15|6302.45|234
1752792000000|2025-07-17 22:40:00|6303.44|6302.74|6303.33|6302.63|6303.62|6302.92|6302.81|6302.11|214
1752792300000|2025-07-17 22:45:00|6303.35|6302.65|6303.69|6302.99|6303.96|6303.26|6303.34|6302.64|135
1752792600000|2025-07-17 22:50:00|6303.64|6302.94|6304.14|6303.44|6304.17|6303.47|6303.35|6302.65|158
1752792900000|2025-07-17 22:55:00|6304.01|6303.31|6304.21|6303.51|6304.21|6303.51|6303.39|6302.69|112
1752793200000|2025-07-17 23:00:00|6304.16|6303.46|6303.81|6303.11|6306.12|6305.42|6303.81|6303.11|351
1752793500000|2025-07-17 23:05:00|6304.1|6303.4|6306.64|6305.94|6307.46|6306.76|6304.1|6303.4|644
1752793800000|2025-07-17 23:10:00|6306.56|6305.86|6309.19|6308.49|6309.49|6308.79|6306.52|6305.82|709
1752794100000|2025-07-17 23:15:00|6309.06|6308.36|6307.81|6307.11|6311.01|6310.31|6307.81|6307.11|709
1752794400000|2025-07-17 23:20:00|6307.87|6307.17|6307.67|6306.97|6307.87|6307.17|6306.07|6305.37|346
1752794700000|2025-07-17 23:25:00|6307.54|6306.84|6307.94|6307.24|6308.19|6307.49|6307.14|6306.44|206
1752795000000|2025-07-17 23:30:00|6308.19|6307.49|6307.24|6306.54|6308.19|6307.49|6307.08|6306.38|209
1752795300000|2025-07-17 23:35:00|6307.12|6306.42|6307.57|6306.87|6308.17|6307.47|6307.12|6306.42|172
1752795600000|2025-07-17 23:40:00|6307.82|6307.12|6308.59|6307.89|6308.77|6308.07|6307.57|6306.87|324
1752795900000|2025-07-17 23:45:00|6308.63|6307.93|6309.61|6308.91|6309.7|6309|6308.3|6307.6|247
1752796200000|2025-07-17 23:50:00|6309.59|6308.89|6310.59|6309.89|6312.8|6312.1|6309.34|6308.64|925
1752796500000|2025-07-17 23:55:00|6310.46|6309.76|6310.89|6310.19|6311.86|6311.16|6309.83|6309.13|623
1752796800000|2025-07-18 00:00:00|6310.87|6310.17|6311.36|6310.66|6312.31|6311.61|6309.59|6308.89|644
1752797100000|2025-07-18 00:05:00|6311.23|6310.53|6310.59|6309.89|6311.93|6311.23|6309.82|6309.12|579
1752797400000|2025-07-18 00:10:00|6310.34|6309.64|6311.89|6311.19|6312.16|6311.46|6310.32|6309.62|391
1752797700000|2025-07-18 00:15:00|6311.64|6310.94|6312.19|6311.49|6312.57|6311.87|6310.97|6310.27|412
1752798000000|2025-07-18 00:20:00|6312.06|6311.36|6310.84|6310.14|6312.37|6311.67|6310.84|6310.14|384
1752798300000|2025-07-18 00:25:00|6310.71|6310.01|6310.64|6309.94|6311.17|6310.47|6310.28|6309.58|263
1752798600000|2025-07-18 00:30:00|6310.53|6309.83|6310.23|6309.53|6310.67|6309.97|6309.54|6308.84|465
1752798900000|2025-07-18 00:35:00|6310.21|6309.51|6309.87|6309.17|6310.77|6310.07|6309.66|6308.96|223
1752799200000|2025-07-18 00:40:00|6309.9|6309.2|6309.42|6308.72|6310.65|6309.95|6309.23|6308.53|327
1752799500000|2025-07-18 00:45:00|6309.4|6308.7|6308.87|6308.17|6309.97|6309.27|6308.63|6307.93|333
1752799800000|2025-07-18 00:50:00|6308.99|6308.29|6309.89|6309.19|6310.02|6309.32|6308.99|6308.29|137
1752800100000|2025-07-18 00:55:00|6309.99|6309.29|6309.03|6308.33|6309.99|6309.29|6308.09|6307.39|293
1752800400000|2025-07-18 01:00:00|6308.78|6308.08|6309.74|6309.04|6310.08|6309.38|6308.66|6307.96|331
1752800700000|2025-07-18 01:05:00|6309.82|6309.12|6309.82|6309.12|6310.69|6309.99|6309.56|6308.86|320
1752801000000|2025-07-18 01:10:00|6309.94|6309.24|6309.8|6309.1|6310.07|6309.37|6309.13|6308.43|281
1752801300000|2025-07-18 01:15:00|6309.55|6308.85|6309.17|6308.47|6309.79|6309.09|6308.91|6308.21|287
1752801600000|2025-07-18 01:20:00|6309.29|6308.59|6307.82|6307.12|6309.35|6308.65|6307.82|6307.12|404
1752801900000|2025-07-18 01:25:00|6307.83|6307.13|6308.18|6307.48|6308.36|6307.66|6307.83|6307.13|182
1752802200000|2025-07-18 01:30:00|6308.25|6307.55|6308.75|6308.05|6309.12|6308.42|6308.25|6307.55|254
1752802500000|2025-07-18 01:35:00|6308.87|6308.17|6308.57|6307.87|6309.08|6308.38|6307.84|6307.14|223
1752802800000|2025-07-18 01:40:00|6308.58|6307.88|6308.38|6307.68|6309.33|6308.63|6308.25|6307.55|253
1752803100000|2025-07-18 01:45:00|6308.25|6307.55|6307.82|6307.12|6308.63|6307.93|6307.82|6307.12|198
1752803400000|2025-07-18 01:50:00|6307.57|6306.87|6308|6307.3|6308.32|6307.62|6307.31|6306.61|452
1752803700000|2025-07-18 01:55:00|6307.95|6307.25|6308.26|6307.56|6308.35|6307.65|6307.85|6307.15|142
1752804000000|2025-07-18 02:00:00|6308.38|6307.68|6307.09|6306.39|6308.7|6308|6306.84|6306.14|397
1752804300000|2025-07-18 02:05:00|6307.21|6306.51|6307.79|6307.09|6307.79|6307.09|6306.84|6306.14|109
1752804600000|2025-07-18 02:10:00|6308.04|6307.34|6308.26|6307.56|6308.26|6307.56|6307.71|6307.01|115
1752804900000|2025-07-18 02:15:00|6308.13|6307.43|6307.89|6307.19|6309.02|6308.32|6307.88|6307.18|168
1752805200000|2025-07-18 02:20:00|6307.79|6307.09|6308.96|6308.26|6308.96|6308.26|6307.79|6307.09|163
1752805500000|2025-07-18 02:25:00|6308.83|6308.13|6309.04|6308.34|6309.65|6308.95|6308.52|6307.82|212
1752805800000|2025-07-18 02:30:00|6309.16|6308.46|6310.44|6309.74|6310.64|6309.94|6309.04|6308.34|313
1752806100000|2025-07-18 02:35:00|6310.46|6309.76|6309.91|6309.21|6310.71|6310.01|6309.56|6308.86|206
1752806400000|2025-07-18 02:40:00|6310.03|6309.33|6311.73|6311.03|6311.73|6311.03|6310.03|6309.33|403
1752806700000|2025-07-18 02:45:00|6311.71|6311.01|6312.84|6312.14|6312.97|6312.27|6311.39|6310.69|397
1752807000000|2025-07-18 02:50:00|6312.97|6312.27|6313.12|6312.42|6313.98|6313.28|6312.74|6312.04|456
1752807300000|2025-07-18 02:55:00|6313.17|6312.47|6312.12|6311.42|6313.22|6312.52|6311.84|6311.14|373
1752807600000|2025-07-18 03:00:00|6312.37|6311.67|6312.36|6311.66|6312.78|6312.08|6311.87|6311.17|358
1752807900000|2025-07-18 03:05:00|6312.4|6311.7|6312.09|6311.39|6312.61|6311.91|6311.84|6311.14|286
1752808200000|2025-07-18 03:10:00|6311.96|6311.26|6312.21|6311.51|6312.46|6311.76|6311.58|6310.88|332
1752808500000|2025-07-18 03:15:00|6312.18|6311.48|6312.33|6311.63|6312.33|6311.63|6311.58|6310.88|164
1752808800000|2025-07-18 03:20:00|6312.08|6311.38|6312.7|6312|6313.04|6312.34|6311.83|6311.13|300
1752809100000|2025-07-18 03:25:00|6312.57|6311.87|6313.73|6313.03|6313.96|6313.26|6311.9|6311.2|501
1752809400000|2025-07-18 03:30:00|6313.48|6312.78|6313.19|6312.49|6314.45|6313.75|6311.75|6311.05|918
1752809700000|2025-07-18 03:35:00|6313.06|6312.36|6311.28|6310.58|6313.06|6312.36|6311.13|6310.43|334
1752810000000|2025-07-18 03:40:00|6311.41|6310.71|6312.4|6311.7|6312.88|6312.18|6310.82|6310.12|302
1752810300000|2025-07-18 03:45:00|6312.37|6311.67|6312.31|6311.61|6312.62|6311.92|6312.1|6311.4|221
1752810600000|2025-07-18 03:50:00|6312.32|6311.62|6311.47|6310.77|6312.32|6311.62|6311.34|6310.64|214
1752810900000|2025-07-18 03:55:00|6311.53|6310.83|6312.21|6311.51|6312.48|6311.78|6311.47|6310.77|116
1752811200000|2025-07-18 04:00:00|6312.3|6311.6|6311.75|6311.05|6312.42|6311.72|6311.12|6310.42|191
1752811500000|2025-07-18 04:05:00|6311.83|6311.13|6311.23|6310.53|6311.83|6311.13|6310.98|6310.28|161
1752811800000|2025-07-18 04:10:00|6311.1|6310.4|6311.17|6310.47|6311.99|6311.29|6311.1|6310.4|140
1752812100000|2025-07-18 04:15:00|6311.29|6310.59|6311.34|6310.64|6311.59|6310.89|6311.05|6310.35|177
1752812400000|2025-07-18 04:20:00|6311.46|6310.76|6311.91|6311.21|6311.91|6311.21|6311.34|6310.64|141
1752812700000|2025-07-18 04:25:00|6311.82|6311.12|6313.15|6312.45|6313.62|6312.92|6311.82|6311.12|436
1752813000000|2025-07-18 04:30:00|6313.4|6312.7|6313.36|6312.66|6313.5|6312.8|6312.56|6311.86|320
1752813300000|2025-07-18 04:35:00|6313.26|6312.56|6313.37|6312.67|6313.69|6312.99|6312.84|6312.14|190
1752813600000|2025-07-18 04:40:00|6313.2|6312.5|6312.19|6311.49|6313.33|6312.63|6312.06|6311.36|159
1752813900000|2025-07-18 04:45:00|6312.06|6311.36|6312.35|6311.65|6312.35|6311.65|6311.32|6310.62|246
1752814200000|2025-07-18 04:50:00|6312.47|6311.77|6312.99|6312.29|6312.99|6312.29|6312.07|6311.37|188
1752814500000|2025-07-18 04:55:00|6312.86|6312.16|6312.9|6312.2|6313.31|6312.61|6312.73|6312.03|160
1752814800000|2025-07-18 05:00:00|6313.15|6312.45|6314.9|6314.2|6315|6314.3|6312.69|6311.99|438
1752815100000|2025-07-18 05:05:00|6314.82|6314.12|6313.74|6313.04|6315.51|6314.81|6313.74|6313.04|491
1752815400000|2025-07-18 05:10:00|6313.86|6313.16|6316.19|6315.49|6316.91|6316.21|6313.2|6312.5|628
1752815700000|2025-07-18 05:15:00|6316.08|6315.38|6315.93|6315.23|6316.63|6315.93|6315.32|6314.62|460
1752816000000|2025-07-18 05:20:00|6315.68|6314.98|6316.45|6315.75|6316.59|6315.89|6315.43|6314.73|283
1752816300000|2025-07-18 05:25:00|6316.39|6315.69|6316.36|6315.66|6316.64|6315.94|6314.92|6314.22|566
1752816600000|2025-07-18 05:30:00|6316.49|6315.79|6317.61|6316.91|6318.42|6317.72|6315.88|6315.18|811
1752816900000|2025-07-18 05:35:00|6317.52|6316.82|6317.68|6316.98|6318.51|6317.81|6317.12|6316.42|257
1752817200000|2025-07-18 05:40:00|6317.67|6316.97|6317.55|6316.85|6318.49|6317.79|6317.37|6316.67|306
1752817500000|2025-07-18 05:45:00|6317.45|6316.75|6317.32|6316.62|6318.06|6317.36|6317.09|6316.39|305
1752817800000|2025-07-18 05:50:00|6317.07|6316.37|6317.12|6316.42|6317.45|6316.75|6316.57|6315.87|241
1752818100000|2025-07-18 05:55:00|6317.24|6316.54|6317.98|6317.28|6317.98|6317.28|6316.65|6315.95|256
1752818400000|2025-07-18 06:00:00|6317.85|6317.15|6316.89|6316.19|6318.63|6317.93|6316.48|6315.78|594
1752818700000|2025-07-18 06:05:00|6316.87|6316.17|6316.75|6316.05|6317.37|6316.67|6316.3|6315.6|310
1752819000000|2025-07-18 06:10:00|6316.71|6316.01|6317.13|6316.43|6317.24|6316.54|6316.62|6315.92|306
1752819300000|2025-07-18 06:15:00|6317|6316.3|6316.91|6316.21|6317.15|6316.45|6316.35|6315.65|230
1752819600000|2025-07-18 06:20:00|6316.78|6316.08|6318.32|6317.62|6318.9|6318.2|6316.41|6315.71|599
1752819900000|2025-07-18 06:25:00|6318.38|6317.68|6316.1|6315.4|6318.43|6317.73|6315.85|6315.15|663
1752820200000|2025-07-18 06:30:00|6315.97|6315.27|6315.36|6314.66|6317.37|6316.67|6315.07|6314.37|418
1752820500000|2025-07-18 06:35:00|6315.41|6314.71|6316.29|6315.59|6316.85|6316.15|6314.73|6314.03|564
1752820800000|2025-07-18 06:40:00|6316.15|6315.45|6315.67|6314.97|6316.5|6315.8|6315.51|6314.81|323
1752821100000|2025-07-18 06:45:00|6315.71|6315.01|6315.87|6315.17|6316.51|6315.81|6315.12|6314.42|679
1752821400000|2025-07-18 06:50:00|6315.99|6315.29|6316.88|6316.18|6317.76|6317.06|6315.77|6315.07|626
1752821700000|2025-07-18 06:55:00|6316.75|6316.05|6315.83|6315.13|6317.05|6316.35|6315.63|6314.93|553
1752822000000|2025-07-18 07:00:00|6315.97|6315.27|6316.42|6315.72|6316.95|6316.25|6315.36|6314.66|1288
1752822300000|2025-07-18 07:05:00|6316.54|6315.84|6314.4|6313.7|6316.95|6316.25|6314.4|6313.7|827
1752822600000|2025-07-18 07:10:00|6314.51|6313.81|6311.99|6311.29|6315.26|6314.56|6311.08|6310.38|1213
1752822900000|2025-07-18 07:15:00|6311.98|6311.28|6312.59|6311.89|6313.75|6313.05|6311.49|6310.79|722
1752823200000|2025-07-18 07:20:00|6312.72|6312.02|6310.87|6310.17|6312.72|6312.02|6310.48|6309.78|744
1752823500000|2025-07-18 07:25:00|6310.85|6310.15|6310.7|6310|6311.99|6311.29|6310.14|6309.44|896
1752823800000|2025-07-18 07:30:00|6310.64|6309.94|6309.03|6308.33|6311.29|6310.59|6309.03|6308.33|907
1752824100000|2025-07-18 07:35:00|6308.91|6308.21|6309.95|6309.25|6310.22|6309.52|6307.23|6306.53|1698
1752824400000|2025-07-18 07:40:00|6309.82|6309.12|6310.42|6309.72|6311.16|6310.46|6309.7|6309|645
1752824700000|2025-07-18 07:45:00|6310.17|6309.47|6310.09|6309.39|6310.94|6310.24|6309.53|6308.83|826
1752825000000|2025-07-18 07:50:00|6310.22|6309.52|6311.49|6310.79|6311.72|6311.02|6309.19|6308.49|701
1752825300000|2025-07-18 07:55:00|6311.61|6310.91|6308.28|6307.58|6311.99|6311.29|6308.21|6307.51|1201
1752825600000|2025-07-18 08:00:00|6308.18|6307.48|6309.5|6308.8|6311|6310.3|6307.82|6307.12|1014
1752825900000|2025-07-18 08:05:00|6309.62|6308.92|6308.56|6307.86|6309.81|6309.11|6307.82|6307.12|670
1752826200000|2025-07-18 08:10:00|6308.43|6307.73|6310.6|6309.9|6310.6|6309.9|6307.9|6307.2|595
1752826500000|2025-07-18 08:15:00|6310.48|6309.78|6311.26|6310.56|6311.26|6310.56|6309.58|6308.88|362
1752826800000|2025-07-18 08:20:00|6311.13|6310.43|6311.76|6311.06|6312.72|6312.02|6310.79|6310.09|627
1752827100000|2025-07-18 08:25:00|6311.63|6310.93|6311.45|6310.75|6312.2|6311.5|6311.11|6310.41|329
1752827400000|2025-07-18 08:30:00|6311.47|6310.77|6309.84|6309.14|6311.47|6310.77|6309.75|6309.05|591
1752827700000|2025-07-18 08:35:00|6309.95|6309.25|6309.85|6309.15|6310.45|6309.75|6309.26|6308.56|433
1752828000000|2025-07-18 08:40:00|6309.72|6309.02|6310.11|6309.41|6310.11|6309.41|6308.71|6308.01|693
1752828300000|2025-07-18 08:45:00|6309.86|6309.16|6311.17|6310.47|6311.38|6310.68|6309.86|6309.16|681
1752828600000|2025-07-18 08:50:00|6311.12|6310.42|6312.02|6311.32|6312.39|6311.69|6310.53|6309.83|621
1752828900000|2025-07-18 08:55:00|6312.07|6311.37|6310.97|6310.27|6312.13|6311.43|6309.94|6309.24|501
1752829200000|2025-07-18 09:00:00|6310.84|6310.14|6312.45|6311.75|6312.5|6311.8|6310.34|6309.64|623
1752829500000|2025-07-18 09:05:00|6312.42|6311.72|6310.92|6310.22|6312.42|6311.72|6310.6|6309.9|378
1752829800000|2025-07-18 09:10:00|6311.04|6310.34|6311.35|6310.65|6311.82|6311.12|6310.82|6310.12|378
1752830100000|2025-07-18 09:15:00|6311.33|6310.63|6310.63|6309.93|6312.02|6311.32|6310.63|6309.93|430
1752830400000|2025-07-18 09:20:00|6310.5|6309.8|6310.99|6310.29|6311.36|6310.66|6310.5|6309.8|336
1752830700000|2025-07-18 09:25:00|6311.09|6310.39|6311.62|6310.92|6311.95|6311.25|6310.26|6309.56|349
1752831000000|2025-07-18 09:30:00|6311.57|6310.87|6311.86|6311.16|6312.05|6311.35|6311.3|6310.6|380
1752831300000|2025-07-18 09:35:00|6312.11|6311.41|6311.76|6311.06|6312.45|6311.75|6311.24|6310.54|506
1752831600000|2025-07-18 09:40:00|6311.63|6310.93|6310.96|6310.26|6311.76|6311.06|6310.61|6309.91|398
1752831900000|2025-07-18 09:45:00|6310.92|6310.22|6310.45|6309.75|6310.92|6310.22|6310.07|6309.37|289
1752832200000|2025-07-18 09:50:00|6310.2|6309.5|6310.81|6310.11|6311.68|6310.98|6309.37|6308.67|464
1752832500000|2025-07-18 09:55:00|6310.56|6309.86|6310.1|6309.4|6310.56|6309.86|6309.99|6309.29|400
1752832800000|2025-07-18 10:00:00|6310.23|6309.53|6310.22|6309.52|6310.57|6309.87|6309.82|6309.12|369
1752833100000|2025-07-18 10:05:00|6310.09|6309.39|6309.61|6308.91|6310.76|6310.06|6309.11|6308.41|781
1752833400000|2025-07-18 10:10:00|6309.86|6309.16|6309.97|6309.27|6310.15|6309.45|6308.45|6307.75|356
1752833700000|2025-07-18 10:15:00|6309.72|6309.02|6306.61|6305.91|6309.75|6309.05|6306.61|6305.91|848
1752834000000|2025-07-18 10:20:00|6306.48|6305.78|6304.44|6303.74|6307.11|6306.41|6302.65|6301.95|1776
1752834300000|2025-07-18 10:25:00|6304.37|6303.67|6304.52|6303.82|6305.04|6304.34|6303.57|6302.87|707
1752834600000|2025-07-18 10:30:00|6304.77|6304.07|6304.48|6303.78|6305.47|6304.77|6303.44|6302.74|936
1752834900000|2025-07-18 10:35:00|6304.3|6303.6|6305.53|6304.83|6305.66|6304.96|6303.39|6302.69|686
1752835200000|2025-07-18 10:40:00|6305.66|6304.96|6305.33|6304.63|6305.83|6305.13|6304.93|6304.23|437
1752835500000|2025-07-18 10:45:00|6305.39|6304.69|6304.94|6304.24|6305.5|6304.8|6304.66|6303.96|350
1752835800000|2025-07-18 10:50:00|6304.81|6304.11|6304.58|6303.88|6305.89|6305.19|6304.26|6303.56|539
1752836100000|2025-07-18 10:55:00|6304.33|6303.63|6304.99|6304.29|6305.59|6304.89|6304.17|6303.47|441
1752836400000|2025-07-18 11:00:00|6305.24|6304.54|6304.16|6303.46|6307.12|6306.42|6304.16|6303.46|1650
1752836700000|2025-07-18 11:05:00|6304.41|6303.71|6304.75|6304.05|6304.75|6304.05|6303.1|6302.4|680
1752837000000|2025-07-18 11:10:00|6304.87|6304.17|6302.95|6302.25|6305|6304.3|6302.95|6302.25|756
1752837300000|2025-07-18 11:15:00|6302.9|6302.2|6302.13|6301.43|6304.46|6303.76|6301.72|6301.02|1274
1752837600000|2025-07-18 11:20:00|6302|6301.3|6303.99|6303.29|6304.48|6303.78|6301.93|6301.23|577
1752837900000|2025-07-18 11:25:00|6304|6303.3|6304.25|6303.55|6304.25|6303.55|6303.5|6302.8|519
1752838200000|2025-07-18 11:30:00|6304.12|6303.42|6304.36|6303.66|6305|6304.3|6303.12|6302.42|731
1752838500000|2025-07-18 11:35:00|6304.25|6303.55|6303.92|6303.22|6304.69|6303.99|6302.92|6302.22|626
1752838800000|2025-07-18 11:40:00|6303.88|6303.18|6304.01|6303.31|6304.49|6303.79|6303.18|6302.48|571
1752839100000|2025-07-18 11:45:00|6303.76|6303.06|6305.09|6304.39|6305.47|6304.77|6303.63|6302.93|1213
1752839400000|2025-07-18 11:50:00|6305.14|6304.44|6307.09|6306.39|6307.26|6306.56|6304.81|6304.11|1440
1752839700000|2025-07-18 11:55:00|6307.22|6306.52|6305.4|6304.7|6307.22|6306.52|6304.81|6304.11|742
1752840000000|2025-07-18 12:00:00|6305.52|6304.82|6306.41|6305.71|6307.34|6306.64|6305.16|6304.46|1476
1752840300000|2025-07-18 12:05:00|6306.5|6305.8|6305.57|6304.87|6306.87|6306.17|6304.49|6303.79|1233
1752840600000|2025-07-18 12:10:00|6305.32|6304.62|6306.72|6306.02|6307.47|6306.77|6305.07|6304.37|1178
1752840900000|2025-07-18 12:15:00|6306.67|6305.97|6307.9|6307.2|6308.97|6308.27|6305.6|6304.9|2442
1752841200000|2025-07-18 12:20:00|6307.97|6307.27|6308.5|6307.8|6309.01|6308.31|6306.56|6305.86|1196
1752841500000|2025-07-18 12:25:00|6308.75|6308.05|6308.06|6307.36|6309|6308.3|6307.49|6306.79|1425
1752841800000|2025-07-18 12:30:00|6307.99|6307.29|6307.65|6306.95|6308.51|6307.81|6305.91|6305.21|2416
1752842100000|2025-07-18 12:35:00|6307.77|6307.07|6309.25|6308.55|6309.92|6309.22|6307.08|6306.38|1652
1752842400000|2025-07-18 12:40:00|6309.4|6308.7|6308.33|6307.63|6309.83|6309.13|6306.84|6306.14|1918
1752842700000|2025-07-18 12:45:00|6308.08|6307.38|6308.68|6307.98|6310.23|6309.53|6307.48|6306.78|2107
1752843000000|2025-07-18 12:50:00|6308.93|6308.23|6308.13|6307.43|6309.71|6309.01|6307.77|6307.07|1248
1752843300000|2025-07-18 12:55:00|6308.34|6307.64|6309.64|6308.94|6310.64|6309.94|6308.17|6307.47|1964
1752843600000|2025-07-18 13:00:00|6309.71|6309.01|6312.18|6311.48|6313.01|6312.31|6309.34|6308.64|3321
1752843900000|2025-07-18 13:05:00|6312.25|6311.55|6314.24|6313.54|6314.41|6313.71|6311.86|6311.16|2763
1752844200000|2025-07-18 13:10:00|6314.36|6313.66|6313.58|6312.88|6314.71|6314.01|6313.31|6312.61|2030
1752844500000|2025-07-18 13:15:00|6313.57|6312.87|6309.98|6309.28|6313.69|6312.99|6307.63|6306.93|4255
1752844800000|2025-07-18 13:20:00|6310.23|6309.53|6309.43|6308.73|6311.24|6310.54|6309.02|6308.32|2474
1752845100000|2025-07-18 13:25:00|6309.56|6308.86|6313.49|6312.79|6315.31|6314.61|6308.97|6308.27|23463
1752845400000|2025-07-18 13:30:00|6313.44|6312.94|6309.34|6308.84|6314.04|6313.54|6307.75|6307.25|38234
1752845700000|2025-07-18 13:35:00|6309.59|6309.09|6309.13|6308.63|6311.06|6310.56|6305.69|6305.19|15965
1752846000000|2025-07-18 13:40:00|6309.38|6308.88|6306.71|6306.21|6310.13|6309.63|6306.48|6305.98|9113
1752846300000|2025-07-18 13:45:00|6306.74|6306.24|6310.86|6310.36|6312.48|6311.98|6306.32|6305.82|11995
1752846600000|2025-07-18 13:50:00|6311.83|6311.33|6308.07|6307.57|6313.52|6313.02|6306.01|6305.51|15458
1752846900000|2025-07-18 13:55:00|6308.19|6307.69|6308|6307.5|6309.35|6308.85|6307.17|6306.67|7494
1752847200000|2025-07-18 14:00:00|6307.57|6307.07|6306.59|6306.09|6314.19|6313.69|6305.13|6304.63|15498
1752847500000|2025-07-18 14:05:00|6306.71|6306.21|6305.7|6305.2|6307.54|6307.04|6304.15|6303.65|10376
1752847800000|2025-07-18 14:10:00|6305.68|6305.18|6301.43|6300.93|6305.85|6305.35|6300.97|6300.47|15838
1752848100000|2025-07-18 14:15:00|6301.41|6300.91|6300.63|6300.13|6303.55|6303.05|6296.88|6296.38|23979
1752848400000|2025-07-18 14:20:00|6300.12|6299.62|6297.57|6297.07|6302.05|6301.55|6296.73|6296.23|19615
1752848700000|2025-07-18 14:25:00|6297.45|6296.95|6294.48|6293.98|6297.57|6297.07|6293.3|6292.8|17990
1752849000000|2025-07-18 14:30:00|6294.33|6293.83|6297.59|6297.09|6298.16|6297.66|6293.65|6293.15|13294
1752849300000|2025-07-18 14:35:00|6297.34|6296.84|6293.91|6293.41|6299.67|6299.17|6293.72|6293.22|12383
1752849600000|2025-07-18 14:40:00|6294.12|6293.62|6295.59|6295.09|6295.87|6295.37|6292.3|6291.8|11240
1752849900000|2025-07-18 14:45:00|6295.84|6295.34|6294.84|6294.34|6296.88|6296.38|6292.95|6292.45|9726
1752850200000|2025-07-18 14:50:00|6295.05|6294.55|6295.64|6295.14|6298.07|6297.57|6294.79|6294.29|8072
1752850500000|2025-07-18 14:55:00|6295.68|6295.18|6291.96|6291.46|6297.89|6297.39|6291.87|6291.37|10575
1752850800000|2025-07-18 15:00:00|6291.81|6291.31|6293.11|6292.61|6294.92|6294.42|6289.69|6289.19|14971
1752851100000|2025-07-18 15:05:00|6293.36|6292.86|6295.47|6294.97|6296.67|6296.17|6292.77|6292.27|7927
1752851400000|2025-07-18 15:10:00|6295.28|6294.78|6293.61|6293.11|6297.3|6296.8|6292.42|6291.92|9787
1752851700000|2025-07-18 15:15:00|6293.86|6293.36|6293.76|6293.26|6297.66|6297.16|6293.48|6292.98|9249
1752852000000|2025-07-18 15:20:00|6293.98|6293.48|6294.6|6294.1|6296.46|6295.96|6292.6|6292.1|8785
1752852300000|2025-07-18 15:25:00|6294.5|6294|6296.83|6296.33|6297.44|6296.94|6294.2|6293.7|6803
1752852600000|2025-07-18 15:30:00|6296.67|6296.17|6299.03|6298.53|6300.8|6300.3|6296.67|6296.17|10497
1752852900000|2025-07-18 15:35:00|6298.96|6298.46|6298.27|6297.77|6299.59|6299.09|6297.68|6297.18|7315
1752853200000|2025-07-18 15:40:00|6298.25|6297.75|6298.78|6298.28|6299.52|6299.02|6296.09|6295.59|5812
1752853500000|2025-07-18 15:45:00|6299.03|6298.53|6300.54|6300.04|6300.79|6300.29|6297.52|6297.02|6821
1752853800000|2025-07-18 15:50:00|6300.61|6300.11|6301.96|6301.46|6302.55|6302.05|6300.19|6299.69|6850
1752854100000|2025-07-18 15:55:00|6301.9|6301.4|6301.91|6301.41|6302.29|6301.79|6299.12|6298.62|6743
1752854400000|2025-07-18 16:00:00|6301.84|6301.34|6298.83|6298.33|6302.26|6301.76|6298.48|6297.98|6620
1752854700000|2025-07-18 16:05:00|6298.58|6298.08|6297.5|6297|6299.39|6298.89|6295.24|6294.74|10567
1752855000000|2025-07-18 16:10:00|6297.42|6296.92|6297.79|6297.29|6298.93|6298.43|6296.26|6295.76|6614
1752855300000|2025-07-18 16:15:00|6297.48|6296.98|6297.14|6296.64|6298.67|6298.17|6296.36|6295.86|6393
1752855600000|2025-07-18 16:20:00|6297.03|6296.53|6293.92|6293.42|6297.39|6296.89|6291.83|6291.33|16906
1752855900000|2025-07-18 16:25:00|6293.99|6293.49|6290.01|6289.51|6294.77|6294.27|6286.06|6285.56|23896
1752856200000|2025-07-18 16:30:00|6290.06|6289.56|6287.96|6287.46|6290.82|6290.32|6286.77|6286.27|12024
1752856500000|2025-07-18 16:35:00|6287.71|6287.21|6289.57|6289.07|6289.9|6289.4|6285.61|6285.11|12350
1752856800000|2025-07-18 16:40:00|6289.53|6289.03|6292.17|6291.67|6292.94|6292.44|6289.28|6288.78|8437
1752857100000|2025-07-18 16:45:00|6292.42|6291.92|6291.43|6290.93|6293.85|6293.35|6289.15|6288.65|7471
1752857400000|2025-07-18 16:50:00|6291.75|6291.25|6292.18|6291.68|6294.8|6294.3|6291.33|6290.83|9607
1752857700000|2025-07-18 16:55:00|6292.15|6291.65|6287.6|6287.1|6292.4|6291.9|6285.87|6285.37|11758
1752858000000|2025-07-18 17:00:00|6287.54|6287.04|6287.86|6287.36|6289.37|6288.87|6285.15|6284.65|9437
1752858300000|2025-07-18 17:05:00|6287.61|6287.11|6288.8|6288.3|6290.36|6289.86|6287.1|6286.6|9163
1752858600000|2025-07-18 17:10:00|6288.76|6288.26|6292.44|6291.94|6292.5|6292|6285.67|6285.17|9546
1752858900000|2025-07-18 17:15:00|6292.69|6292.19|6289.32|6288.82|6292.77|6292.27|6288.88|6288.38|7926
1752859200000|2025-07-18 17:20:00|6289.63|6289.13|6289.96|6289.46|6291.85|6291.35|6288.29|6287.79|8854
1752859500000|2025-07-18 17:25:00|6289.71|6289.21|6290.36|6289.86|6292.04|6291.54|6288.3|6287.8|7660
1752859800000|2025-07-18 17:30:00|6290.26|6289.76|6293.68|6293.18|6293.94|6293.44|6290.2|6289.7|7491
1752860100000|2025-07-18 17:35:00|6293.57|6293.07|6295.48|6294.98|6295.51|6295.01|6292.15|6291.65|5765
1752860400000|2025-07-18 17:40:00|6295.34|6294.84|6292.69|6292.19|6296.16|6295.66|6292.46|6291.96|6103
1752860700000|2025-07-18 17:45:00|6292.56|6292.06|6291.58|6291.08|6293.63|6293.13|6289.65|6289.15|7146
1752861000000|2025-07-18 17:50:00|6291.51|6291.01|6290.61|6290.11|6291.53|6291.03|6288.61|6288.11|5699
1752861300000|2025-07-18 17:55:00|6290.36|6289.86|6291.45|6290.95|6292.36|6291.86|6289.48|6288.98|4690
1752861600000|2025-07-18 18:00:00|6291.24|6290.74|6294|6293.5|6294.4|6293.9|6290.86|6290.36|7067
1752861900000|2025-07-18 18:05:00|6294.04|6293.54|6292.24|6291.74|6294.46|6293.96|6291.17|6290.67|5668
1752862200000|2025-07-18 18:10:00|6292.46|6291.96|6290.09|6289.59|6292.52|6292.02|6289.37|6288.87|5619
1752862500000|2025-07-18 18:15:00|6290.34|6289.84|6291.3|6290.8|6291.49|6290.99|6288.37|6287.87|6897
1752862800000|2025-07-18 18:20:00|6291.23|6290.73|6293.55|6293.05|6294.49|6293.99|6291.23|6290.73|4362
1752863100000|2025-07-18 18:25:00|6293.42|6292.92|6291.97|6291.47|6293.92|6293.42|6290.88|6290.38|4410
1752863400000|2025-07-18 18:30:00|6292.17|6291.67|6292.42|6291.92|6294.93|6294.43|6291.29|6290.79|7798
1752863700000|2025-07-18 18:35:00|6292.17|6291.67|6292.52|6292.02|6293.79|6293.29|6291.65|6291.15|4238
1752864000000|2025-07-18 18:40:00|6292.08|6291.58|6293.4|6292.9|6294.44|6293.94|6292.06|6291.56|3313
1752864300000|2025-07-18 18:45:00|6293.52|6293.02|6294.74|6294.24|6294.76|6294.26|6292.71|6292.21|4109
1752864600000|2025-07-18 18:50:00|6294.89|6294.39|6293.6|6293.1|6294.89|6294.39|6292.74|6292.24|4268
1752864900000|2025-07-18 18:55:00|6293.35|6292.85|6292.96|6292.46|6293.77|6293.27|6291.47|6290.97|7388
1752865200000|2025-07-18 19:00:00|6292.79|6292.29|6291.28|6290.78|6294.1|6293.6|6291.07|6290.57|6907
1752865500000|2025-07-18 19:05:00|6291.53|6291.03|6292.69|6292.19|6293.19|6292.69|6290.92|6290.42|5719
1752865800000|2025-07-18 19:10:00|6292.87|6292.37|6292.13|6291.63|6292.87|6292.37|6290.74|6290.24|4810
1752866100000|2025-07-18 19:15:00|6292.25|6291.75|6295.88|6295.38|6295.91|6295.41|6292.13|6291.63|6767
1752866400000|2025-07-18 19:20:00|6295.97|6295.47|6295.59|6295.09|6297.03|6296.53|6295.02|6294.52|8163
1752866700000|2025-07-18 19:25:00|6295.34|6294.84|6294.66|6294.16|6295.59|6295.09|6293.53|6293.03|6564
1752867000000|2025-07-18 19:30:00|6294.48|6293.98|6291.8|6291.3|6295.23|6294.73|6291.51|6291.01|7771
1752867300000|2025-07-18 19:35:00|6292.05|6291.55|6291.96|6291.46|6293.69|6293.19|6291.52|6291.02|6719
1752867600000|2025-07-18 19:40:00|6291.89|6291.39|6291.83|6291.33|6293.12|6292.62|6290.91|6290.41|6031
1752867900000|2025-07-18 19:45:00|6292.08|6291.58|6293.74|6293.24|6294.24|6293.74|6290.87|6290.37|7187
1752868200000|2025-07-18 19:50:00|6293.64|6293.14|6296.3|6295.8|6296.3|6295.8|6293.21|6292.71|21152
1752868500000|2025-07-18 19:55:00|6295.05|6294.55|6296.28|6295.78|6298.35|6297.85|6294.21|6293.71|55532
1752868800000|2025-07-18 20:00:00|6296.13|6295.63|6296.15|6295.45|6297.15|6296.45|6294.44|6293.74|18712
1752869100000|2025-07-18 20:05:00|6295.9|6295.2|6295.49|6294.79|6296.4|6295.7|6294.99|6294.29|5092
1752869400000|2025-07-18 20:10:00|6295.74|6295.04|6295.76|6295.06|6296.3|6295.6|6295.24|6294.54|2846
1752869700000|2025-07-18 20:15:00|6296.01|6295.31|6295.35|6294.65|6296.74|6296.04|6295.35|6294.65|1883
1752870000000|2025-07-18 20:20:00|6295.6|6294.9|6295.21|6294.51|6295.6|6294.9|6295.2|6294.5|1574
1752870300000|2025-07-18 20:25:00|6295.46|6294.76|6296.01|6295.31|6296.26|6295.56|6294.67|6293.97|2195
1752870600000|2025-07-18 20:30:00|6295.52|6294.82|6296.53|6295.83|6296.53|6295.83|6295|6294.3|1292
1752870900000|2025-07-18 20:35:00|6296.28|6295.58|6296.92|6296.22|6297.23|6296.53|6296.28|6295.58|742
1752871200000|2025-07-18 20:40:00|6296.67|6295.97|6296.4|6295.7|6296.92|6296.22|6295.9|6295.2|902
1752871500000|2025-07-18 20:45:00|6296.15|6295.45|6295.45|6294.75|6296.82|6296.12|6295.45|6294.75|904
1752871800000|2025-07-18 20:50:00|6295.7|6295|6295.79|6295.09|6295.79|6295.09|6295.2|6294.5|1003
1752872100000|2025-07-18 20:55:00|6295.87|6295.17|6296.92|6295.42|6297.03|6296.33|6294.71|6294.01|2001
1752872400000|2025-07-18 21:00:00|6296.9|6295.4|6296.9|6295.4|6296.9|6295.4|6296.9|6295.4|1
1753048800000|2025-07-20 22:00:00|6296.31|6295.61|6293.91|6293.21|6296.96|6296.26|6293.4|6292.7|1543
1753049100000|2025-07-20 22:05:00|6293.95|6293.25|6293.6|6292.9|6294.45|6293.75|6292.14|6291.44|968
1753049400000|2025-07-20 22:10:00|6293.73|6293.03|6294.6|6293.9|6295.04|6294.34|6293.25|6292.55|632
1753049700000|2025-07-20 22:15:00|6294.73|6294.03|6293.64|6292.94|6294.86|6294.16|6292.31|6291.61|253
1753050000000|2025-07-20 22:20:00|6293.51|6292.81|6295.77|6295.07|6295.88|6295.18|6293.51|6292.81|607
1753050300000|2025-07-20 22:25:00|6295.89|6295.19|6299.6|6298.9|6300.08|6299.38|6295.56|6294.86|936
1753050600000|2025-07-20 22:30:00|6299.64|6298.94|6298.81|6298.11|6300.32|6299.62|6298.81|6298.11|335
1753050900000|2025-07-20 22:35:00|6298.7|6298|6301.08|6300.38|6301.69|6300.99|6297.84|6297.14|572
1753051200000|2025-07-20 22:40:00|6301.17|6300.47|6300.18|6299.48|6301.44|6300.74|6299.33|6298.63|434
1753051500000|2025-07-20 22:45:00|6299.93|6299.23|6298.85|6298.15|6300.19|6299.49|6298.57|6297.87|135
1753051800000|2025-07-20 22:50:00|6298.97|6298.27|6299.96|6299.26|6300.37|6299.67|6298.85|6298.15|218
1753052100000|2025-07-20 22:55:00|6300.21|6299.51|6300.57|6299.87|6300.86|6300.16|6299.96|6299.26|110
1753052400000|2025-07-20 23:00:00|6300.59|6299.89|6300.43|6299.73|6301.24|6300.54|6299.99|6299.29|262
1753052700000|2025-07-20 23:05:00|6300.55|6299.85|6300.56|6299.86|6301.01|6300.31|6300.26|6299.56|88
1753053000000|2025-07-20 23:10:00|6300.69|6299.99|6301.1|6300.4|6302.22|6301.52|6300.44|6299.74|281
1753053300000|2025-07-20 23:15:00|6301.09|6300.39|6300.71|6300.01|6301.93|6301.23|6300.38|6299.68|337
1753053600000|2025-07-20 23:20:00|6300.7|6300|6300.59|6299.89|6301.14|6300.44|6300.08|6299.38|183
1753053900000|2025-07-20 23:25:00|6300.6|6299.9|6299.34|6298.64|6300.6|6299.9|6298.59|6297.89|390
1753054200000|2025-07-20 23:30:00|6299.37|6298.67|6301.28|6300.58|6301.36|6300.66|6298.95|6298.25|253
1753054500000|2025-07-20 23:35:00|6301.37|6300.67|6300.74|6300.04|6302.62|6301.92|6300.74|6300.04|441
1753054800000|2025-07-20 23:40:00|6300.86|6300.16|6301.51|6300.81|6301.76|6301.06|6300.86|6300.16|113
1753055100000|2025-07-20 23:45:00|6301.63|6300.93|6302.28|6301.58|6302.58|6301.88|6301.42|6300.72|224
1753055400000|2025-07-20 23:50:00|6302.03|6301.33|6304.12|6303.42|6304.94|6304.24|6301.78|6301.08|615
1753055700000|2025-07-20 23:55:00|6304.2|6303.5|6305.17|6304.47|6305.25|6304.55|6303.58|6302.88|440
1753056000000|2025-07-21 00:00:00|6305.19|6304.49|6305.12|6304.42|6305.99|6305.29|6304.34|6303.64|597
1753056300000|2025-07-21 00:05:00|6305.3|6304.6|6304.82|6304.12|6305.43|6304.73|6304.22|6303.52|293
1753056600000|2025-07-21 00:10:00|6304.69|6303.99|6304.68|6303.98|6305.09|6304.39|6304.19|6303.49|253
1753056900000|2025-07-21 00:15:00|6304.8|6304.1|6304.66|6303.96|6305.18|6304.48|6304.43|6303.73|294
1753057200000|2025-07-21 00:20:00|6304.91|6304.21|6304.96|6304.26|6305.17|6304.47|6304.61|6303.91|150
1753057500000|2025-07-21 00:25:00|6304.83|6304.13|6304.64|6303.94|6304.94|6304.24|6303.81|6303.11|316
1753057800000|2025-07-21 00:30:00|6304.62|6303.92|6304.51|6303.81|6304.91|6304.21|6303.48|6302.78|304
1753058100000|2025-07-21 00:35:00|6304.39|6303.69|6304.34|6303.64|6304.79|6304.09|6304.14|6303.44|190
1753058400000|2025-07-21 00:40:00|6304.35|6303.65|6304.07|6303.37|6304.35|6303.65|6303.59|6302.89|214
1753058700000|2025-07-21 00:45:00|6304.19|6303.49|6304.65|6303.95|6304.65|6303.95|6303.81|6303.11|121
1753059000000|2025-07-21 00:50:00|6304.72|6304.02|6304.32|6303.62|6304.72|6304.02|6304.07|6303.37|114
1753059300000|2025-07-21 00:55:00|6304.07|6303.37|6303.82|6303.12|6304.33|6303.63|6303.58|6302.88|174
1753059600000|2025-07-21 01:00:00|6303.83|6303.13|6304.74|6304.04|6305.31|6304.61|6303.65|6302.95|263
1753059900000|2025-07-21 01:05:00|6304.61|6303.91|6305.92|6305.22|6307.08|6306.38|6304.31|6303.61|659
1753060200000|2025-07-21 01:10:00|6305.67|6304.97|6305.32|6304.62|6305.67|6304.97|6304.84|6304.14|348
1753060500000|2025-07-21 01:15:00|6305.57|6304.87|6307.1|6306.4|6307.19|6306.49|6305.57|6304.87|369
1753060800000|2025-07-21 01:20:00|6306.97|6306.27|6306.74|6306.04|6307.29|6306.59|6306.3|6305.6|256
1753061100000|2025-07-21 01:25:00|6306.68|6305.98|6305.38|6304.68|6306.89|6306.19|6305.26|6304.56|282
1753061400000|2025-07-21 01:30:00|6305.13|6304.43|6305.08|6304.38|6305.38|6304.68|6303.82|6303.12|608
1753061700000|2025-07-21 01:35:00|6305.2|6304.5|6304.33|6303.63|6305.33|6304.63|6303.82|6303.12|327
1753062000000|2025-07-21 01:40:00|6304.45|6303.75|6304.84|6304.14|6305.48|6304.78|6304.33|6303.63|255
1753062300000|2025-07-21 01:45:00|6304.97|6304.27|6303.95|6303.25|6304.97|6304.27|6303.86|6303.16|172
1753062600000|2025-07-21 01:50:00|6303.82|6303.12|6303.96|6303.26|6304.66|6303.96|6303.61|6302.91|292
1753062900000|2025-07-21 01:55:00|6304.08|6303.38|6303.98|6303.28|6304.22|6303.52|6303.49|6302.79|160
1753063200000|2025-07-21 02:00:00|6303.85|6303.15|6303.58|6302.88|6303.98|6303.28|6303.07|6302.37|229
1753063500000|2025-07-21 02:05:00|6303.7|6303|6303.81|6303.11|6303.83|6303.13|6303.06|6302.36|293
1753063800000|2025-07-21 02:10:00|6303.68|6302.98|6304.13|6303.43|6304.35|6303.65|6303.56|6302.86|161
1753064100000|2025-07-21 02:15:00|6304.24|6303.54|6304.64|6303.94|6305.16|6304.46|6304.24|6303.54|184
1753064400000|2025-07-21 02:20:00|6304.68|6303.98|6304.65|6303.95|6304.84|6304.14|6304.4|6303.7|81
1753064700000|2025-07-21 02:25:00|6304.52|6303.82|6304.88|6304.18|6304.93|6304.23|6304.4|6303.7|166
1753065000000|2025-07-21 02:30:00|6304.75|6304.05|6303.42|6302.72|6305.18|6304.48|6303.42|6302.72|303
1753065300000|2025-07-21 02:35:00|6303.54|6302.84|6302.67|6301.97|6303.67|6302.97|6302.62|6301.92|198
1753065600000|2025-07-21 02:40:00|6302.64|6301.94|6303.5|6302.8|6304.17|6303.47|6302.59|6301.89|174
1753065900000|2025-07-21 02:45:00|6303.25|6302.55|6302.6|6301.9|6303.25|6302.55|6302.51|6301.81|205
1753066200000|2025-07-21 02:50:00|6302.85|6302.15|6303.06|6302.36|6303.18|6302.48|6302.58|6301.88|91
1753066500000|2025-07-21 02:55:00|6302.93|6302.23|6303.23|6302.53|6303.23|6302.53|6302.6|6301.9|137
1753066800000|2025-07-21 03:00:00|6303.3|6302.6|6304.08|6303.38|6304.08|6303.38|6303.05|6302.35|140
1753067100000|2025-07-21 03:05:00|6303.96|6303.26|6303.23|6302.53|6304.51|6303.81|6303.08|6302.38|187
1753067400000|2025-07-21 03:10:00|6303.1|6302.4|6302.63|6301.93|6303.23|6302.53|6302.12|6301.42|162
1753067700000|2025-07-21 03:15:00|6302.75|6302.05|6302.38|6301.68|6302.88|6302.18|6302.13|6301.43|202
1753068000000|2025-07-21 03:20:00|6302.63|6301.93|6302.61|6301.91|6303.13|6302.43|6302.5|6301.8|135
1753068300000|2025-07-21 03:25:00|6302.65|6301.95|6302.96|6302.26|6303.18|6302.48|6302.65|6301.95|51
1753068600000|2025-07-21 03:30:00|6302.83|6302.13|6302.66|6301.96|6302.83|6302.13|6301.92|6301.22|355
1753068900000|2025-07-21 03:35:00|6302.49|6301.79|6301.92|6301.22|6302.64|6301.94|6301.79|6301.09|119
1753069200000|2025-07-21 03:40:00|6301.79|6301.09|6301.53|6300.83|6301.79|6301.09|6301.4|6300.7|169
1753069500000|2025-07-21 03:45:00|6301.66|6300.96|6301.12|6300.42|6301.66|6300.96|6301.1|6300.4|148
1753069800000|2025-07-21 03:50:00|6300.99|6300.29|6301.34|6300.64|6301.58|6300.88|6300.6|6299.9|220
1753070100000|2025-07-21 03:55:00|6301.36|6300.66|6301.7|6301|6301.93|6301.23|6301.11|6300.41|120
1753070400000|2025-07-21 04:00:00|6301.65|6300.95|6302.08|6301.38|6302.11|6301.41|6301.34|6300.64|285
1753070700000|2025-07-21 04:05:00|6302.2|6301.5|6302.57|6301.87|6303.07|6302.37|6301.83|6301.13|152
1753071000000|2025-07-21 04:10:00|6302.58|6301.88|6303.43|6302.73|6303.82|6303.12|6302.58|6301.88|251
1753071300000|2025-07-21 04:15:00|6303.31|6302.61|6304.22|6303.52|6304.22|6303.52|6303.31|6302.61|121
1753071600000|2025-07-21 04:20:00|6304.03|6303.33|6303.89|6303.19|6304.03|6303.33|6303.66|6302.96|108
1753071900000|2025-07-21 04:25:00|6304.14|6303.44|6304.63|6303.93|6304.9|6304.2|6304.12|6303.42|216
1753072200000|2025-07-21 04:30:00|6304.66|6303.96|6305.06|6304.36|6305.26|6304.56|6304.58|6303.88|89
1753072500000|2025-07-21 04:35:00|6304.97|6304.27|6304.98|6304.28|6305.12|6304.42|6304.84|6304.14|91
1753072800000|2025-07-21 04:40:00|6304.88|6304.18|6304.62|6303.92|6305.64|6304.94|6304.47|6303.77|246
1753073100000|2025-07-21 04:45:00|6304.49|6303.79|6304.63|6303.93|6304.85|6304.15|6304.34|6303.64|150
1753073400000|2025-07-21 04:50:00|6304.68|6303.98|6304.88|6304.18|6305.1|6304.4|6304.68|6303.98|95
1753073700000|2025-07-21 04:55:00|6304.81|6304.11|6305.42|6304.72|6305.42|6304.72|6304.81|6304.11|114
1753074000000|2025-07-21 05:00:00|6305.5|6304.8|6305.97|6305.27|6306.23|6305.53|6305.25|6304.55|228
1753074300000|2025-07-21 05:05:00|6305.84|6305.14|6304.89|6304.19|6306.12|6305.42|6304.64|6303.94|161
1753074600000|2025-07-21 05:10:00|6304.64|6303.94|6303.94|6303.24|6304.89|6304.19|6303.69|6302.99|227
1753074900000|2025-07-21 05:15:00|6304.06|6303.36|6303.63|6302.93|6304.46|6303.76|6303.61|6302.91|104
1753075200000|2025-07-21 05:20:00|6303.67|6302.97|6304.09|6303.39|6304.1|6303.4|6303.2|6302.5|189
1753075500000|2025-07-21 05:25:00|6304.19|6303.49|6304.71|6304.01|6304.96|6304.26|6303.87|6303.17|98
1753075800000|2025-07-21 05:30:00|6304.83|6304.13|6305.08|6304.38|6305.71|6305.01|6304.71|6304.01|485
1753076100000|2025-07-21 05:35:00|6305.2|6304.5|6305.65|6304.95|6305.71|6305.01|6304.83|6304.13|197
1753076400000|2025-07-21 05:40:00|6305.7|6305|6304.35|6303.65|6305.7|6305|6304.1|6303.4|216
1753076700000|2025-07-21 05:45:00|6304.22|6303.52|6304.92|6304.22|6305.11|6304.41|6304.08|6303.38|122
1753077000000|2025-07-21 05:50:00|6304.79|6304.09|6304.22|6303.52|6305.33|6304.63|6304.09|6303.39|161
1753077300000|2025-07-21 05:55:00|6304.09|6303.39|6304.4|6303.7|6304.7|6304|6303.97|6303.27|133
1753077600000|2025-07-21 06:00:00|6304.46|6303.76|6305.62|6304.92|6305.62|6304.92|6303.66|6302.96|510
1753077900000|2025-07-21 06:05:00|6305.66|6304.96|6306.36|6305.66|6306.79|6306.09|6305.49|6304.79|447
1753078200000|2025-07-21 06:10:00|6306.44|6305.74|6307.98|6307.28|6307.98|6307.28|6306.35|6305.65|494
1753078500000|2025-07-21 06:15:00|6307.99|6307.29|6308.53|6307.83|6308.8|6308.1|6307.28|6306.58|469
1753078800000|2025-07-21 06:20:00|6308.65|6307.95|6309.89|6309.19|6310.76|6310.06|6308.41|6307.71|623
1753079100000|2025-07-21 06:25:00|6309.9|6309.2|6310.56|6309.86|6311.32|6310.62|6309.9|6309.2|536
1753079400000|2025-07-21 06:30:00|6310.81|6310.11|6311.39|6310.69|6311.62|6310.92|6310.31|6309.61|451
1753079700000|2025-07-21 06:35:00|6311.26|6310.56|6311.08|6310.38|6311.68|6310.98|6310.82|6310.12|240
1753080000000|2025-07-21 06:40:00|6311.13|6310.43|6311.13|6310.43|6312.08|6311.38|6310.82|6310.12|329
1753080300000|2025-07-21 06:45:00|6311.1|6310.4|6310.57|6309.87|6311.11|6310.41|6309.82|6309.12|750
1753080600000|2025-07-21 06:50:00|6310.32|6309.62|6308.63|6307.93|6310.64|6309.94|6308.58|6307.88|574
1753080900000|2025-07-21 06:55:00|6308.75|6308.05|6308.62|6307.92|6309.25|6308.55|6307.57|6306.87|744
1753081200000|2025-07-21 07:00:00|6308.74|6308.04|6310.6|6309.9|6311.58|6310.88|6308.62|6307.92|1006
1753081500000|2025-07-21 07:05:00|6310.72|6310.02|6311.1|6310.4|6311.8|6311.1|6310.6|6309.9|432
1753081800000|2025-07-21 07:10:00|6310.97|6310.27|6312.39|6311.69|6312.56|6311.86|6310.83|6310.13|818
1753082100000|2025-07-21 07:15:00|6312.42|6311.72|6312.61|6311.91|6313.78|6313.08|6311.6|6310.9|887
1753082400000|2025-07-21 07:20:00|6312.73|6312.03|6312.14|6311.44|6313.26|6312.56|6311.85|6311.15|419
1753082700000|2025-07-21 07:25:00|6312.11|6311.41|6312.07|6311.37|6312.34|6311.64|6310.82|6310.12|409
1753083000000|2025-07-21 07:30:00|6311.82|6311.12|6311.12|6310.42|6312.9|6312.2|6311.12|6310.42|456
1753083300000|2025-07-21 07:35:00|6311.24|6310.54|6313.25|6312.55|6313.75|6313.05|6311.12|6310.42|430
1753083600000|2025-07-21 07:40:00|6313.32|6312.62|6311.65|6310.95|6313.32|6312.62|6310.86|6310.16|766
1753083900000|2025-07-21 07:45:00|6311.69|6310.99|6310.97|6310.27|6312.19|6311.49|6310.9|6310.2|446
1753084200000|2025-07-21 07:50:00|6310.72|6310.02|6310.93|6310.23|6311.7|6311|6310.58|6309.88|386
1753084500000|2025-07-21 07:55:00|6311.05|6310.35|6311.21|6310.51|6311.65|6310.95|6310.85|6310.15|425
1753084800000|2025-07-21 08:00:00|6311.31|6310.61|6314|6313.3|6314.95|6314.25|6311.31|6310.61|1927
1753085100000|2025-07-21 08:05:00|6313.89|6313.19|6315.72|6315.02|6316.17|6315.47|6313.64|6312.94|1247
1753085400000|2025-07-21 08:10:00|6315.85|6315.15|6315.22|6314.52|6316.1|6315.4|6314.32|6313.62|828
1753085700000|2025-07-21 08:15:00|6315.09|6314.39|6313.99|6313.29|6315.22|6314.52|6312.32|6311.62|867
1753086000000|2025-07-21 08:20:00|6314.12|6313.42|6315.02|6314.32|6315.61|6314.91|6313.64|6312.94|582
1753086300000|2025-07-21 08:25:00|6315.27|6314.57|6315.19|6314.49|6315.61|6314.91|6314.37|6313.67|402
1753086600000|2025-07-21 08:30:00|6315.06|6314.36|6314.47|6313.77|6315.51|6314.81|6313.87|6313.17|411
1753086900000|2025-07-21 08:35:00|6314.34|6313.64|6314.19|6313.49|6314.73|6314.03|6313.71|6313.01|293
1753087200000|2025-07-21 08:40:00|6314.31|6313.61|6313|6312.3|6315.05|6314.35|6312.4|6311.7|650
1753087500000|2025-07-21 08:45:00|6312.99|6312.29|6312.43|6311.73|6314.2|6313.5|6312.21|6311.51|587
1753087800000|2025-07-21 08:50:00|6312.52|6311.82|6312.83|6312.13|6313.39|6312.69|6312.11|6311.41|360
1753088100000|2025-07-21 08:55:00|6312.7|6312|6313.88|6313.18|6314.43|6313.73|6312.69|6311.99|281
1753088400000|2025-07-21 09:00:00|6313.86|6313.16|6314.82|6314.12|6315.35|6314.65|6313.85|6313.15|420
1753088700000|2025-07-21 09:05:00|6315.07|6314.37|6314.81|6314.11|6315.32|6314.62|6314.31|6313.61|470
1753089000000|2025-07-21 09:10:00|6315.06|6314.36|6314.31|6313.61|6315.31|6314.61|6314.31|6313.61|263
1753089300000|2025-07-21 09:15:00|6314.43|6313.73|6314.81|6314.11|6314.81|6314.11|6314.31|6313.61|294
1753089600000|2025-07-21 09:20:00|6314.93|6314.23|6314.57|6313.87|6315.06|6314.36|6314.06|6313.36|294
1753089900000|2025-07-21 09:25:00|6314.82|6314.12|6314.87|6314.17|6315.16|6314.46|6314.57|6313.87|84
1753090200000|2025-07-21 09:30:00|6314.99|6314.29|6313.56|6312.86|6315.27|6314.57|6312.56|6311.86|435
1753090500000|2025-07-21 09:35:00|6313.81|6313.11|6313.07|6312.37|6313.82|6313.12|6312.94|6312.24|376
1753090800000|2025-07-21 09:40:00|6312.94|6312.24|6313.55|6312.85|6313.7|6313|6312.57|6311.87|236
1753091100000|2025-07-21 09:45:00|6313.67|6312.97|6314.04|6313.34|6314.04|6313.34|6313.21|6312.51|198
1753091400000|2025-07-21 09:50:00|6314.17|6313.47|6314.06|6313.36|6314.47|6313.77|6313.66|6312.96|197
1753091700000|2025-07-21 09:55:00|6313.93|6313.23|6313.33|6312.63|6313.93|6313.23|6312.93|6312.23|329
1753092000000|2025-07-21 10:00:00|6313.58|6312.88|6313.13|6312.43|6314.09|6313.39|6313.08|6312.38|254
1753092300000|2025-07-21 10:05:00|6313.25|6312.55|6312.31|6311.61|6313.25|6312.55|6312.07|6311.37|355
1753092600000|2025-07-21 10:10:00|6312.56|6311.86|6314.34|6313.64|6316.48|6315.78|6312.56|6311.86|1397
1753092900000|2025-07-21 10:15:00|6314.21|6313.51|6314.74|6314.04|6315.12|6314.42|6314.21|6313.51|298
1753093200000|2025-07-21 10:20:00|6314.87|6314.17|6314.78|6314.08|6315.03|6314.33|6314.35|6313.65|190
1753093500000|2025-07-21 10:25:00|6314.76|6314.06|6313.91|6313.21|6314.76|6314.06|6313.87|6313.17|327
1753093800000|2025-07-21 10:30:00|6314.16|6313.46|6313.1|6312.4|6314.41|6313.71|6312.69|6311.99|445
1753094100000|2025-07-21 10:35:00|6312.99|6312.29|6312.14|6311.44|6313.5|6312.8|6311.74|6311.04|444
1753094400000|2025-07-21 10:40:00|6312.01|6311.31|6312.62|6311.92|6312.64|6311.94|6311.7|6311|298
1753094700000|2025-07-21 10:45:00|6312.49|6311.79|6312.87|6312.17|6313.44|6312.74|6312.4|6311.7|513
1753095000000|2025-07-21 10:50:00|6312.37|6311.67|6311.39|6310.69|6312.74|6312.04|6310.44|6309.74|1102
1753095300000|2025-07-21 10:55:00|6311.43|6310.73|6312.64|6311.94|6313.86|6313.16|6311.43|6310.73|1016
1753095600000|2025-07-21 11:00:00|6312.39|6311.69|6312.19|6311.49|6313.25|6312.55|6312.1|6311.4|607
1753095900000|2025-07-21 11:05:00|6312.06|6311.36|6310.62|6309.92|6312.55|6311.85|6310.37|6309.67|945
1753096200000|2025-07-21 11:10:00|6310.6|6309.9|6310.84|6310.14|6311.37|6310.67|6310.34|6309.64|585
1753096500000|2025-07-21 11:15:00|6310.76|6310.06|6310.97|6310.27|6311.19|6310.49|6310.35|6309.65|482
1753096800000|2025-07-21 11:20:00|6310.84|6310.14|6311.18|6310.48|6311.69|6310.99|6310.72|6310.02|579
1753097100000|2025-07-21 11:25:00|6311.43|6310.73|6312.59|6311.89|6312.59|6311.89|6310.61|6309.91|1389
1753097400000|2025-07-21 11:30:00|6312.46|6311.76|6312.36|6311.66|6313.84|6313.14|6311.95|6311.25|546
1753097700000|2025-07-21 11:35:00|6312.48|6311.78|6310.98|6310.28|6312.61|6311.91|6310.43|6309.73|713
1753098000000|2025-07-21 11:40:00|6311.1|6310.4|6311.39|6310.69|6312.01|6311.31|6310.93|6310.23|392
1753098300000|2025-07-21 11:45:00|6311.09|6310.39|6310.63|6309.93|6312.31|6311.61|6310.38|6309.68|1050
1753098600000|2025-07-21 11:50:00|6310.5|6309.8|6310.56|6309.86|6311.26|6310.56|6310.36|6309.66|1112
1753098900000|2025-07-21 11:55:00|6310.68|6309.98|6311.42|6310.72|6311.54|6310.84|6310.68|6309.98|601
1753099200000|2025-07-21 12:00:00|6311.35|6310.65|6311.73|6311.03|6312.21|6311.51|6310.22|6309.52|1173
1753099500000|2025-07-21 12:05:00|6311.48|6310.78|6310.25|6309.55|6311.97|6311.27|6309.58|6308.88|771
1753099800000|2025-07-21 12:10:00|6310.5|6309.8|6310.71|6310.01|6311.09|6310.39|6309.95|6309.25|558
1753100100000|2025-07-21 12:15:00|6310.58|6309.88|6310.14|6309.44|6310.81|6310.11|6309.48|6308.78|647
1753100400000|2025-07-21 12:20:00|6310.39|6309.69|6310.92|6310.22|6311.1|6310.4|6310.39|6309.69|739
1753100700000|2025-07-21 12:25:00|6310.67|6309.97|6310.46|6309.76|6310.98|6310.28|6310.09|6309.39|515
1753101000000|2025-07-21 12:30:00|6310.21|6309.51|6311.06|6310.36|6311.57|6310.87|6310.21|6309.51|1749
1753101300000|2025-07-21 12:35:00|6311.11|6310.41|6310.73|6310.03|6312.49|6311.79|6310.32|6309.62|1619
1753101600000|2025-07-21 12:40:00|6310.98|6310.28|6309.11|6308.41|6311.37|6310.67|6308.87|6308.17|1490
1753101900000|2025-07-21 12:45:00|6308.98|6308.28|6308.95|6308.25|6310|6309.3|6308.33|6307.63|1150
1753102200000|2025-07-21 12:50:00|6308.91|6308.21|6306.66|6305.96|6309.35|6308.65|6306.46|6305.76|1433
1753102500000|2025-07-21 12:55:00|6306.59|6305.89|6304.97|6304.27|6306.78|6306.08|6304.06|6303.36|2833
1753102800000|2025-07-21 13:00:00|6304.99|6304.29|6303.47|6302.77|6305.76|6305.06|6302.5|6301.8|3235
1753103100000|2025-07-21 13:05:00|6303.22|6302.52|6303.96|6303.26|6304.46|6303.76|6302.68|6301.98|2079
1753103400000|2025-07-21 13:10:00|6303.83|6303.13|6302.93|6302.23|6304.75|6304.05|6302.5|6301.8|3305
1753103700000|2025-07-21 13:15:00|6303.43|6302.73|6304.88|6304.18|6305.51|6304.81|6303.3|6302.6|2801
1753104000000|2025-07-21 13:20:00|6304.92|6304.22|6304.47|6303.77|6306.37|6305.67|6304.34|6303.64|3543
1753104300000|2025-07-21 13:25:00|6304.34|6303.64|6308.24|6307.54|6308.25|6307.55|6304.34|6303.64|6472
1753104600000|2025-07-21 13:30:00|6308.05|6307.55|6310.84|6310.34|6312.06|6311.56|6307.01|6306.51|26501
1753104900000|2025-07-21 13:35:00|6311.09|6310.59|6313.38|6312.88|6313.88|6313.38|6310.49|6309.99|14650
1753105200000|2025-07-21 13:40:00|6313.63|6313.13|6314.88|6314.38|6315.56|6315.06|6312.81|6312.31|11486
1753105500000|2025-07-21 13:45:00|6314.92|6314.42|6321.32|6320.82|6322.31|6321.81|6314.92|6314.42|22435
1753105800000|2025-07-21 13:50:00|6322|6321.5|6324.63|6324.13|6324.63|6324.13|6319.99|6319.49|13272
1753106100000|2025-07-21 13:55:00|6324.56|6324.06|6327.1|6326.6|6328.43|6327.93|6324.56|6324.06|14339
1753106400000|2025-07-21 14:00:00|6327.03|6326.53|6329.92|6329.42|6331.74|6331.24|6327.03|6326.53|17104
1753106700000|2025-07-21 14:05:00|6330.04|6329.54|6326.97|6326.47|6330.18|6329.68|6326.97|6326.47|10816
1753107000000|2025-07-21 14:10:00|6326.9|6326.4|6327.35|6326.85|6328.27|6327.77|6325.03|6324.53|10483
1753107300000|2025-07-21 14:15:00|6327.22|6326.72|6327.41|6326.91|6327.97|6327.47|6325.39|6324.89|8062
1753107600000|2025-07-21 14:20:00|6327.54|6327.04|6333.17|6332.67|6333.32|6332.82|6327.29|6326.79|17174
1753107900000|2025-07-21 14:25:00|6333.19|6332.69|6333.76|6333.26|6334.86|6334.36|6331.24|6330.74|7916
1753108200000|2025-07-21 14:30:00|6333.57|6333.07|6331.33|6330.83|6335.29|6334.79|6331.1|6330.6|11861
1753108500000|2025-07-21 14:35:00|6331.31|6330.81|6331.35|6330.85|6332.71|6332.21|6330.55|6330.05|7551
1753108800000|2025-07-21 14:40:00|6331.34|6330.84|6331.76|6331.26|6332.25|6331.75|6328.95|6328.45|8427
1753109100000|2025-07-21 14:45:00|6331.51|6331.01|6329.85|6329.35|6331.82|6331.32|6328.81|6328.31|7004
1753109400000|2025-07-21 14:50:00|6329.76|6329.26|6328.72|6328.22|6330.77|6330.27|6327.3|6326.8|8700
1753109700000|2025-07-21 14:55:00|6328.73|6328.23|6330.94|6330.44|6331.45|6330.95|6328.2|6327.7|8172
1753110000000|2025-07-21 15:00:00|6331.17|6330.67|6330.94|6330.44|6332.1|6331.6|6329.93|6329.43|6465
1753110300000|2025-07-21 15:05:00|6330.93|6330.43|6331.18|6330.68|6332.3|6331.8|6330.19|6329.69|5723
1753110600000|2025-07-21 15:10:00|6331.32|6330.82|6332.59|6332.09|6333.74|6333.24|6330.58|6330.08|7047
1753110900000|2025-07-21 15:15:00|6332.62|6332.12|6330.84|6330.34|6332.89|6332.39|6330.57|6330.07|5188
1753111200000|2025-07-21 15:20:00|6330.87|6330.37|6333.7|6333.2|6333.94|6333.44|6330.85|6330.35|5163
1753111500000|2025-07-21 15:25:00|6333.75|6333.25|6333.84|6333.34|6334.85|6334.35|6333.09|6332.59|5985
1753111800000|2025-07-21 15:30:00|6333.72|6333.22|6335.84|6335.34|6336.71|6336.21|6333.72|6333.22|8745
1753112100000|2025-07-21 15:35:00|6336.09|6335.59|6334.73|6334.23|6336.56|6336.06|6334.22|6333.72|6853
1753112400000|2025-07-21 15:40:00|6334.49|6333.99|6334.49|6333.99|6335.23|6334.73|6333.49|6332.99|7011
1753112700000|2025-07-21 15:45:00|6334.5|6334|6334|6333.5|6335.53|6335.03|6333.49|6332.99|5451
1753113000000|2025-07-21 15:50:00|6333.81|6333.31|6332.53|6332.03|6334.93|6334.43|6332.53|6332.03|7181
1753113300000|2025-07-21 15:55:00|6332.41|6331.91|6332.86|6332.36|6334.71|6334.21|6331.8|6331.3|7212
1753113600000|2025-07-21 16:00:00|6332.95|6332.45|6332.56|6332.06|6332.95|6332.45|6330.43|6329.93|8354
1753113900000|2025-07-21 16:05:00|6332.31|6331.81|6330.39|6329.89|6332.31|6331.81|6328.15|6327.65|9820
1753114200000|2025-07-21 16:10:00|6330.37|6329.87|6330.09|6329.59|6330.65|6330.15|6327.96|6327.46|8467
1753114500000|2025-07-21 16:15:00|6330.21|6329.71|6329.64|6329.14|6331.76|6331.26|6327.66|6327.16|7690
1753114800000|2025-07-21 16:20:00|6329.61|6329.11|6327.03|6326.53|6329.61|6329.11|6326.43|6325.93|6570
1753115100000|2025-07-21 16:25:00|6327.28|6326.78|6328.75|6328.25|6329.08|6328.58|6325.87|6325.37|7666
1753115400000|2025-07-21 16:30:00|6328.93|6328.43|6331.19|6330.69|6331.19|6330.69|6328.49|6327.99|6530
1753115700000|2025-07-21 16:35:00|6331.22|6330.72|6329.28|6328.78|6332.37|6331.87|6328.78|6328.28|5579
1753116000000|2025-07-21 16:40:00|6329.44|6328.94|6330.49|6329.99|6331.06|6330.56|6328.23|6327.73|4630
1753116300000|2025-07-21 16:45:00|6330.62|6330.12|6331.43|6330.93|6331.7|6331.2|6330.16|6329.66|3598
1753116600000|2025-07-21 16:50:00|6331.37|6330.87|6334.07|6333.57|6334.07|6333.57|6331.37|6330.87|4914
1753116900000|2025-07-21 16:55:00|6334.03|6333.53|6333.73|6333.23|6334.54|6334.04|6332.87|6332.37|4252
1753117200000|2025-07-21 17:00:00|6333.86|6333.36|6334.62|6334.12|6336.49|6335.99|6333.53|6333.03|6235
1753117500000|2025-07-21 17:05:00|6334.87|6334.37|6333.75|6333.25|6335.31|6334.81|6333.75|6333.25|3717
1753117800000|2025-07-21 17:10:00|6333.76|6333.26|6334.75|6334.25|6335.62|6335.12|6333.52|6333.02|4545
1753118100000|2025-07-21 17:15:00|6334.78|6334.28|6335.26|6334.76|6335.81|6335.31|6333.76|6333.26|4363
1753118400000|2025-07-21 17:20:00|6335.1|6334.6|6334.75|6334.25|6335.59|6335.09|6334.6|6334.1|3213
1753118700000|2025-07-21 17:25:00|6335|6334.5|6334.86|6334.36|6335.5|6335|6334.27|6333.77|3571
1753119000000|2025-07-21 17:30:00|6334.96|6334.46|6335.79|6335.29|6336.25|6335.75|6334.73|6334.23|4698
1753119300000|2025-07-21 17:35:00|6335.54|6335.04|6333.95|6333.45|6335.68|6335.18|6333.71|6333.21|4282
1753119600000|2025-07-21 17:40:00|6333.87|6333.37|6333.12|6332.62|6334.27|6333.77|6332.74|6332.24|3359
1753119900000|2025-07-21 17:45:00|6333.37|6332.87|6334.18|6333.68|6334.48|6333.98|6333.1|6332.6|3931
1753120200000|2025-07-21 17:50:00|6334.06|6333.56|6332.85|6332.35|6334.12|6333.62|6331.88|6331.38|3609
1753120500000|2025-07-21 17:55:00|6332.82|6332.32|6332.3|6331.8|6334.18|6333.68|6332.02|6331.52|4114
1753120800000|2025-07-21 18:00:00|6332.47|6331.97|6332.88|6332.38|6333.16|6332.66|6331.69|6331.19|4611
1753121100000|2025-07-21 18:05:00|6332.94|6332.44|6332.6|6332.1|6333.02|6332.52|6331.99|6331.49|3108
1753121400000|2025-07-21 18:10:00|6332.51|6332.01|6331.89|6331.39|6332.85|6332.35|6331.55|6331.05|5107
1753121700000|2025-07-21 18:15:00|6332.01|6331.51|6332.59|6332.09|6332.89|6332.39|6331.84|6331.34|3707
1753122000000|2025-07-21 18:20:00|6332.55|6332.05|6333.41|6332.91|6333.45|6332.95|6331.74|6331.24|5085
1753122300000|2025-07-21 18:25:00|6333.42|6332.92|6332.66|6332.16|6333.42|6332.92|6331.96|6331.46|3995
1753122600000|2025-07-21 18:30:00|6332.89|6332.39|6331.18|6330.68|6332.89|6332.39|6331.02|6330.52|5245
1753122900000|2025-07-21 18:35:00|6331.17|6330.67|6330.96|6330.46|6331.67|6331.17|6330.63|6330.13|3128
1753123200000|2025-07-21 18:40:00|6331.04|6330.54|6329.78|6329.28|6331.83|6331.33|6329.05|6328.55|6641
1753123500000|2025-07-21 18:45:00|6329.84|6329.34|6326.08|6325.58|6329.84|6329.34|6324.27|6323.77|16015
1753123800000|2025-07-21 18:50:00|6326.19|6325.69|6327.09|6326.59|6327.35|6326.85|6324.25|6323.75|10946
1753124100000|2025-07-21 18:55:00|6326.96|6326.46|6324.89|6324.39|6327.17|6326.67|6324.37|6323.87|8066
1753124400000|2025-07-21 19:00:00|6324.84|6324.34|6322.36|6321.86|6325.11|6324.61|6320.99|6320.49|13763
1753124700000|2025-07-21 19:05:00|6322.61|6322.11|6317.63|6317.13|6323.14|6322.64|6317.13|6316.63|12648
1753125000000|2025-07-21 19:10:00|6317.78|6317.28|6317.01|6316.51|6318.8|6318.3|6312.16|6311.66|38124
1753125300000|2025-07-21 19:15:00|6316.76|6316.26|6318.26|6317.76|6319.3|6318.8|6316.63|6316.13|12908
1753125600000|2025-07-21 19:20:00|6318.1|6317.6|6317.92|6317.42|6319.14|6318.64|6316.86|6316.36|7415
1753125900000|2025-07-21 19:25:00|6317.67|6317.17|6315.6|6315.1|6318.18|6317.68|6314.17|6313.67|9821
1753126200000|2025-07-21 19:30:00|6315.81|6315.31|6314.82|6314.32|6318.1|6317.6|6314.7|6314.2|8371
1753126500000|2025-07-21 19:35:00|6314.57|6314.07|6315.32|6314.82|6316.08|6315.58|6313.35|6312.85|9791
1753126800000|2025-07-21 19:40:00|6315.28|6314.78|6309.54|6309.04|6315.52|6315.02|6308.91|6308.41|16545
1753127100000|2025-07-21 19:45:00|6309.58|6309.08|6308.53|6308.03|6310.28|6309.78|6305.68|6305.18|20528
1753127400000|2025-07-21 19:50:00|6308.69|6308.19|6309.15|6308.65|6312.7|6312.2|6307.27|6306.77|22049
1753127700000|2025-07-21 19:55:00|6309.27|6308.77|6309.32|6308.82|6309.97|6309.47|6304.42|6303.92|67638
1753128000000|2025-07-21 20:00:00|6309.19|6308.69|6309.72|6309.02|6311.88|6311.18|6306.88|6306.18|22610
1753128300000|2025-07-21 20:05:00|6309.74|6309.04|6311.24|6310.54|6311.83|6311.13|6309.5|6308.8|4267
1753128600000|2025-07-21 20:10:00|6311.49|6310.79|6311.08|6310.38|6311.51|6310.81|6309.3|6308.6|4383
1753128900000|2025-07-21 20:15:00|6311.48|6310.78|6311.63|6310.93|6312.16|6311.46|6310.25|6309.55|2069
1753129200000|2025-07-21 20:20:00|6311.38|6310.68|6310.86|6310.16|6312.25|6311.55|6310.86|6310.16|1530
1753129500000|2025-07-21 20:25:00|6311.11|6310.41|6309.91|6309.21|6311.17|6310.47|6309.03|6308.33|1905
1753129800000|2025-07-21 20:30:00|6309.9|6309.2|6311.34|6310.64|6311.69|6310.99|6309.9|6309.2|1334
1753130100000|2025-07-21 20:35:00|6311.61|6310.91|6311.24|6310.54|6311.93|6311.23|6310.72|6310.02|992
1753130400000|2025-07-21 20:40:00|6310.99|6310.29|6311.04|6310.34|6311.24|6310.54|6310.73|6310.03|657
1753130700000|2025-07-21 20:45:00|6311.03|6310.33|6311.4|6310.7|6311.66|6310.96|6310.76|6310.06|877
1753131000000|2025-07-21 20:50:00|6311.65|6310.95|6311.87|6311.17|6312.13|6311.43|6311.35|6310.65|650
1753131300000|2025-07-21 20:55:00|6311.62|6310.92|6312.39|6310.89|6312.39|6311.38|6310.82|6310.12|1751
1753131600000|2025-07-21 21:00:00|6312.35|6310.85|6313.23|6311.73|6313.23|6311.73|6312.35|6310.85|0
1753131900000|2025-07-21 21:05:00|6313.37|6311.87|6313.23|6311.73|6313.37|6311.87|6312.77|6311.27|0
1753132200000|2025-07-21 21:10:00|6313.19|6311.69|6313.05|6311.55|6313.37|6311.87|6313.05|6311.55|0
1753132500000|2025-07-21 21:15:00|6313.09|6311.59|6313.05|6311.55|6313.09|6311.59|6313|6311.5|0
1753132800000|2025-07-21 21:20:00|6313.23|6311.73|6312.91|6311.41|6313.23|6311.73|6312.91|6311.41|0
1753133100000|2025-07-21 21:25:00|6312.73|6311.23|6312.77|6311.27|6312.96|6311.46|6312.73|6311.23|0
1753133400000|2025-07-21 21:30:00|6312.73|6311.23|6312.63|6311.13|6312.73|6311.23|6312.59|6311.09|0
1753133700000|2025-07-21 21:35:00|6312.73|6311.23|6312.59|6311.09|6312.73|6311.23|6312.59|6311.09|0
1753134000000|2025-07-21 21:40:00|6312.5|6311|6312.73|6311.23|6312.73|6311.23|6312.5|6311|0
1753134300000|2025-07-21 21:45:00|6312.71|6311.21|6312.88|6311.38|6312.88|6311.38|6312.69|6311.19|0
1753134600000|2025-07-21 21:50:00|6312.69|6311.19|6312.69|6311.19|6312.74|6311.24|6312.42|6310.92|0
1753134900000|2025-07-21 21:55:00|6312.67|6311.17|6312.9|6311.4|6313.27|6311.77|6312.49|6310.99|0
1753135200000|2025-07-21 22:00:00|6312.88|6311.38|6313.36|6312.66|6313.49|6312.79|6311.18|6310.36|872
1753135500000|2025-07-21 22:05:00|6313.24|6312.54|6311.91|6311.21|6313.36|6312.66|6311.52|6310.82|578
1753135800000|2025-07-21 22:10:00|6311.78|6311.08|6311.46|6310.76|6312.4|6311.7|6311.21|6310.51|411
1753136100000|2025-07-21 22:15:00|6311.5|6310.8|6311.45|6310.75|6311.5|6310.8|6310.58|6309.88|321
1753136400000|2025-07-21 22:20:00|6311.53|6310.83|6312.83|6312.13|6312.83|6312.13|6311.53|6310.83|174
1753136700000|2025-07-21 22:25:00|6312.95|6312.25|6313.74|6313.04|6313.74|6313.04|6312.84|6312.14|211
1753137000000|2025-07-21 22:30:00|6313.49|6312.79|6312.88|6312.18|6313.58|6312.88|6312.37|6311.67|238
1753137300000|2025-07-21 22:35:00|6312.63|6311.93|6311.76|6311.06|6312.92|6312.22|6310.95|6310.25|244
1753137600000|2025-07-21 22:40:00|6311.88|6311.18|6312.03|6311.33|6312.71|6312.01|6311.24|6310.54|145
1753137900000|2025-07-21 22:45:00|6311.98|6311.28|6312.54|6311.84|6312.67|6311.97|6311.46|6310.76|95
1753138200000|2025-07-21 22:50:00|6312.56|6311.86|6311.53|6310.83|6312.68|6311.98|6311.19|6310.49|157
1753138500000|2025-07-21 22:55:00|6311.6|6310.9|6311.42|6310.72|6311.6|6310.9|6311.17|6310.47|84
1753138800000|2025-07-21 23:00:00|6311.46|6310.76|6310.89|6310.19|6312.38|6311.68|6310.89|6310.19|155
1753139100000|2025-07-21 23:05:00|6310.93|6310.23|6311.97|6311.27|6312.15|6311.45|6310.93|6310.23|131
1753139400000|2025-07-21 23:10:00|6311.87|6311.17|6311.74|6311.04|6311.87|6311.17|6311.62|6310.92|36
1753139700000|2025-07-21 23:15:00|6311.61|6310.91|6312.01|6311.31|6312.66|6311.96|6311.61|6310.91|103
1753140000000|2025-07-21 23:20:00|6312.46|6311.76|6312.03|6311.33|6312.78|6312.08|6311.78|6311.08|421
1753140300000|2025-07-21 23:25:00|6311.78|6311.08|6312.81|6312.11|6313.06|6312.36|6311.78|6311.08|107
1753140600000|2025-07-21 23:30:00|6312.93|6312.23|6312.81|6312.11|6313.06|6312.36|6312.56|6311.86|92
1753140900000|2025-07-21 23:35:00|6312.78|6312.08|6313.28|6312.58|6313.3|6312.6|6312.75|6312.05|124
1753141200000|2025-07-21 23:40:00|6313.27|6312.57|6312.52|6311.82|6313.27|6312.57|6312.24|6311.54|108
1753141500000|2025-07-21 23:45:00|6312.51|6311.81|6311.24|6310.54|6312.93|6312.23|6310.41|6309.71|472
1753141800000|2025-07-21 23:50:00|6311.17|6310.47|6311.97|6311.27|6312.26|6311.56|6310.57|6309.87|368
1753142100000|2025-07-21 23:55:00|6312|6311.3|6312.55|6311.85|6312.8|6312.1|6312|6311.3|339
1753142400000|2025-07-22 00:00:00|6312.42|6311.72|6313.56|6312.86|6313.57|6312.87|6312.3|6311.6|455
1753142700000|2025-07-22 00:05:00|6313.81|6313.11|6313.81|6313.11|6314.07|6313.37|6313.32|6312.62|408
1753143000000|2025-07-22 00:10:00|6313.56|6312.86|6314.56|6313.86|6314.8|6314.1|6313.56|6312.86|500
1753143300000|2025-07-22 00:15:00|6314.43|6313.73|6313.71|6313.01|6314.43|6313.73|6313.26|6312.56|481
1753143600000|2025-07-22 00:20:00|6313.96|6313.26|6315.38|6314.68|6315.38|6314.68|6313.86|6313.16|462
1753143900000|2025-07-22 00:25:00|6315.13|6314.43|6315.43|6314.73|6315.43|6314.73|6314.81|6314.11|333
1753144200000|2025-07-22 00:30:00|6315.48|6314.78|6315.17|6314.47|6315.49|6314.79|6314.31|6313.61|951
1753144500000|2025-07-22 00:35:00|6315.05|6314.35|6313.91|6313.21|6315.48|6314.78|6313.3|6312.6|380
1753144800000|2025-07-22 00:40:00|6313.78|6313.08|6313.61|6312.91|6313.91|6313.21|6313.26|6312.56|144
1753145100000|2025-07-22 00:45:00|6313.48|6312.78|6313.57|6312.87|6313.96|6313.26|6313.2|6312.5|211
1753145400000|2025-07-22 00:50:00|6313.69|6312.99|6312.65|6311.95|6313.69|6312.99|6312.4|6311.7|201
1753145700000|2025-07-22 00:55:00|6312.4|6311.7|6311.74|6311.04|6312.91|6312.21|6311.14|6310.44|481
1753146000000|2025-07-22 01:00:00|6311.49|6310.79|6311.29|6310.59|6312.35|6311.65|6310.72|6310.02|543
1753146300000|2025-07-22 01:05:00|6311.54|6310.84|6311.83|6311.13|6312.15|6311.45|6311.29|6310.59|392
1753146600000|2025-07-22 01:10:00|6311.7|6311|6312.79|6312.09|6313.1|6312.4|6311.58|6310.88|282
1753146900000|2025-07-22 01:15:00|6312.91|6312.21|6312.14|6311.44|6312.91|6312.21|6311.51|6310.81|1131
1753147200000|2025-07-22 01:20:00|6312.13|6311.43|6311.82|6311.12|6312.97|6312.27|6311.69|6310.99|269
1753147500000|2025-07-22 01:25:00|6311.94|6311.24|6313.54|6312.84|6313.56|6312.86|6311.57|6310.87|254
1753147800000|2025-07-22 01:30:00|6313.41|6312.71|6314.17|6313.47|6314.8|6314.1|6313.16|6312.46|1297
1753148100000|2025-07-22 01:35:00|6314.29|6313.59|6314.46|6313.76|6314.89|6314.19|6314.17|6313.47|174
1753148400000|2025-07-22 01:40:00|6314.49|6313.79|6314.51|6313.81|6315.05|6314.35|6314.24|6313.54|267
1753148700000|2025-07-22 01:45:00|6314.63|6313.93|6315.78|6315.08|6316.55|6315.85|6314.63|6313.93|489
1753149000000|2025-07-22 01:50:00|6315.8|6315.1|6315.51|6314.81|6316.05|6315.35|6315.28|6314.58|319
1753149300000|2025-07-22 01:55:00|6315.63|6314.93|6315.41|6314.71|6315.76|6315.06|6314.63|6313.93|265
1753149600000|2025-07-22 02:00:00|6315.5|6314.8|6314.9|6314.2|6315.75|6315.05|6314.9|6314.2|254
1753149900000|2025-07-22 02:05:00|6314.65|6313.95|6313.62|6312.92|6314.65|6313.95|6312.88|6312.18|443
1753150200000|2025-07-22 02:10:00|6313.87|6313.17|6312.96|6312.26|6313.88|6313.18|6312.95|6312.25|184
1753150500000|2025-07-22 02:15:00|6313.08|6312.38|6313.22|6312.52|6313.46|6312.76|6312.91|6312.21|134
1753150800000|2025-07-22 02:20:00|6313.34|6312.64|6313.52|6312.82|6313.82|6313.12|6313.22|6312.52|139
1753151100000|2025-07-22 02:25:00|6313.39|6312.69|6312.27|6311.57|6313.58|6312.88|6312.21|6311.51|308
1753151400000|2025-07-22 02:30:00|6312.22|6311.52|6312.98|6312.28|6312.98|6312.28|6311.92|6311.22|154
1753151700000|2025-07-22 02:35:00|6313.02|6312.32|6312.12|6311.42|6313.4|6312.7|6311.99|6311.29|135
1753152000000|2025-07-22 02:40:00|6312.24|6311.54|6311.26|6310.56|6313.04|6312.34|6311.26|6310.56|401
1753152300000|2025-07-22 02:45:00|6311.15|6310.45|6310.78|6310.08|6311.8|6311.1|6310.68|6309.98|273
1753152600000|2025-07-22 02:50:00|6310.72|6310.02|6310.92|6310.22|6311.22|6310.52|6310.59|6309.89|174
1753152900000|2025-07-22 02:55:00|6310.97|6310.27|6311.48|6310.78|6311.73|6311.03|6310.72|6310.02|176
1753153200000|2025-07-22 03:00:00|6311.73|6311.03|6311.87|6311.17|6312.29|6311.59|6311.32|6310.62|191
1753153500000|2025-07-22 03:05:00|6311.99|6311.29|6311.91|6311.21|6312.6|6311.9|6311.87|6311.17|304
1753153800000|2025-07-22 03:10:00|6311.78|6311.08|6311.41|6310.71|6312.16|6311.46|6311.41|6310.71|226
1753154100000|2025-07-22 03:15:00|6311.16|6310.46|6310.75|6310.05|6311.25|6310.55|6310.39|6309.69|308
1753154400000|2025-07-22 03:20:00|6310.5|6309.8|6310.2|6309.5|6310.77|6310.07|6310.2|6309.5|173
1753154700000|2025-07-22 03:25:00|6310.16|6309.46|6309.88|6309.18|6310.64|6309.94|6309.88|6309.18|185
1753155000000|2025-07-22 03:30:00|6309.75|6309.05|6310.23|6309.53|6311.01|6310.31|6309.75|6309.05|351
1753155300000|2025-07-22 03:35:00|6309.98|6309.28|6309.78|6309.08|6310.17|6309.47|6308.23|6307.53|709
1753155600000|2025-07-22 03:40:00|6309.65|6308.95|6309.67|6308.97|6309.69|6308.99|6308.82|6308.12|224
1753155900000|2025-07-22 03:45:00|6309.38|6308.68|6308.95|6308.25|6309.43|6308.73|6308.11|6307.41|606
1753156200000|2025-07-22 03:50:00|6308.84|6308.14|6310.07|6309.37|6310.07|6309.37|6308.69|6307.99|306
1753156500000|2025-07-22 03:55:00|6310.06|6309.36|6308.93|6308.23|6310.22|6309.52|6308.71|6308.01|247
1753156800000|2025-07-22 04:00:00|6308.97|6308.27|6308.43|6307.73|6309.45|6308.75|6308.43|6307.73|186
1753157100000|2025-07-22 04:05:00|6308.82|6308.12|6308.5|6307.8|6309.07|6308.37|6307.9|6307.2|194
1753157400000|2025-07-22 04:10:00|6308.37|6307.67|6306.74|6306.04|6308.37|6307.67|6306.37|6305.67|648
1753157700000|2025-07-22 04:15:00|6306.86|6306.16|6305.39|6304.69|6307.46|6306.76|6304.82|6304.12|1712
1753158000000|2025-07-22 04:20:00|6305.14|6304.44|6304.78|6304.08|6305.67|6304.97|6304.53|6303.83|335
1753158300000|2025-07-22 04:25:00|6304.89|6304.19|6305.58|6304.88|6306.04|6305.34|6304.37|6303.67|302
1753158600000|2025-07-22 04:30:00|6305.64|6304.94|6305.43|6304.73|6307.01|6306.31|6305.43|6304.73|321
1753158900000|2025-07-22 04:35:00|6305.3|6304.6|6305.55|6304.85|6306.04|6305.34|6305|6304.3|194
1753159200000|2025-07-22 04:40:00|6305.67|6304.97|6305.56|6304.86|6305.71|6305.01|6305.04|6304.34|231
1753159500000|2025-07-22 04:45:00|6305.81|6305.11|6305.78|6305.08|6306.32|6305.62|6305.31|6304.61|170
1753159800000|2025-07-22 04:50:00|6305.53|6304.83|6304.92|6304.22|6305.54|6304.84|6304.67|6303.97|186
1753160100000|2025-07-22 04:55:00|6304.83|6304.13|6305.79|6305.09|6306.04|6305.34|6304.26|6303.56|279
1753160400000|2025-07-22 05:00:00|6305.54|6304.84|6305.38|6304.68|6305.81|6305.11|6305.06|6304.36|381
1753160700000|2025-07-22 05:05:00|6305.25|6304.55|6305.76|6305.06|6305.82|6305.12|6304.74|6304.04|180
1753161000000|2025-07-22 05:10:00|6306.01|6305.31|6305.17|6304.47|6306.28|6305.58|6304.92|6304.22|351
1753161300000|2025-07-22 05:15:00|6305.08|6304.38|6304.82|6304.12|6305.31|6304.61|6304.39|6303.69|544
1753161600000|2025-07-22 05:20:00|6304.94|6304.24|6305.31|6304.61|6305.51|6304.81|6304.56|6303.86|210
1753161900000|2025-07-22 05:25:00|6305.18|6304.48|6305.01|6304.31|6305.31|6304.61|6304.55|6303.85|330
1753162200000|2025-07-22 05:30:00|6304.88|6304.18|6304.16|6303.46|6305.01|6304.31|6303.74|6303.04|636
1753162500000|2025-07-22 05:35:00|6304.03|6303.33|6305|6304.3|6305.24|6304.54|6303.91|6303.21|321
1753162800000|2025-07-22 05:40:00|6305.12|6304.42|6304.81|6304.11|6306.06|6305.36|6304.8|6304.1|217
1753163100000|2025-07-22 05:45:00|6304.68|6303.98|6305.74|6305.04|6305.74|6305.04|6304.43|6303.73|327
1753163400000|2025-07-22 05:50:00|6305.79|6305.09|6306.03|6305.33|6306.54|6305.84|6305.65|6304.95|271
1753163700000|2025-07-22 05:55:00|6305.9|6305.2|6306.05|6305.35|6306.05|6305.35|6305.5|6304.8|217
1753164000000|2025-07-22 06:00:00|6306.17|6305.47|6304.18|6303.48|6306.56|6305.86|6304|6303.3|479
1753164300000|2025-07-22 06:05:00|6304.1|6303.4|6305.47|6304.77|6306.05|6305.35|6303.71|6303.01|341
1753164600000|2025-07-22 06:10:00|6305.64|6304.94|6306.1|6305.4|6306.34|6305.64|6305.09|6304.39|164
1753164900000|2025-07-22 06:15:00|6306.35|6305.65|6304.91|6304.21|6306.35|6305.65|6304.66|6303.96|297
1753165200000|2025-07-22 06:20:00|6305.16|6304.46|6306.08|6305.38|6306.16|6305.46|6305.01|6304.31|184
1753165500000|2025-07-22 06:25:00|6305.95|6305.25|6305.49|6304.79|6306.93|6306.23|6305.49|6304.79|372
1753165800000|2025-07-22 06:30:00|6305.74|6305.04|6305.85|6305.15|6306.18|6305.48|6304.62|6303.92|433
1753166100000|2025-07-22 06:35:00|6306.1|6305.4|6306.04|6305.34|6307.06|6306.36|6306.04|6305.34|205
1753166400000|2025-07-22 06:40:00|6306.16|6305.46|6306.82|6306.12|6306.94|6306.24|6306.16|6305.46|213
1753166700000|2025-07-22 06:45:00|6306.94|6306.24|6306|6305.3|6307.07|6306.37|6305.76|6305.06|209
1753167000000|2025-07-22 06:50:00|6306.12|6305.42|6306.31|6305.61|6307.03|6306.33|6306|6305.3|330
1753167300000|2025-07-22 06:55:00|6306.32|6305.62|6305.97|6305.27|6306.57|6305.87|6305.79|6305.09|306
1753167600000|2025-07-22 07:00:00|6305.72|6305.02|6308.02|6307.32|6308.32|6307.62|6305.47|6304.77|1608
1753167900000|2025-07-22 07:05:00|6308.04|6307.34|6307.43|6306.73|6310.07|6309.37|6307.18|6306.48|1357
1753168200000|2025-07-22 07:10:00|6307.5|6306.8|6308.9|6308.2|6309.99|6309.29|6306.98|6306.28|1372
1753168500000|2025-07-22 07:15:00|6308.77|6308.07|6309.72|6309.02|6310.32|6309.62|6308.65|6307.95|439
1753168800000|2025-07-22 07:20:00|6309.74|6309.04|6309.99|6309.29|6310.72|6310.02|6309.25|6308.55|498
1753169100000|2025-07-22 07:25:00|6309.86|6309.16|6310.31|6309.61|6311|6310.3|6309.74|6309.04|597
1753169400000|2025-07-22 07:30:00|6310.4|6309.7|6308.72|6308.02|6310.58|6309.88|6308.6|6307.9|810
1753169700000|2025-07-22 07:35:00|6308.84|6308.14|6310.03|6309.33|6310.2|6309.5|6308.84|6308.14|943
1753170000000|2025-07-22 07:40:00|6310.15|6309.45|6308.28|6307.58|6310.4|6309.7|6307.19|6306.49|726
1753170300000|2025-07-22 07:45:00|6308.24|6307.54|6307.92|6307.22|6308.84|6308.14|6307.47|6306.77|515
1753170600000|2025-07-22 07:50:00|6307.98|6307.28|6306.07|6305.37|6308.07|6307.37|6305.52|6304.82|557
1753170900000|2025-07-22 07:55:00|6306.06|6305.36|6303.46|6302.76|6306.06|6305.36|6300.68|6299.98|2790
1753171200000|2025-07-22 08:00:00|6303.34|6302.64|6306.24|6305.54|6306.73|6306.03|6300.63|6299.93|2759
1753171500000|2025-07-22 08:05:00|6306.36|6305.66|6305.76|6305.06|6308.25|6307.55|6305.62|6304.92|1113
1753171800000|2025-07-22 08:10:00|6305.63|6304.93|6307.25|6306.55|6307.31|6306.61|6305.63|6304.93|817
1753172100000|2025-07-22 08:15:00|6307|6306.3|6306.32|6305.62|6307.82|6307.12|6306.03|6305.33|617
1753172400000|2025-07-22 08:20:00|6306.07|6305.37|6302.19|6301.49|6306.57|6305.87|6301.88|6301.18|963
1753172700000|2025-07-22 08:25:00|6302.11|6301.41|6301.89|6301.19|6303.05|6302.35|6300.99|6300.29|1186
1753173000000|2025-07-22 08:30:00|6301.39|6300.69|6303.26|6302.56|6304.27|6303.57|6301.39|6300.69|1309
1753173300000|2025-07-22 08:35:00|6303.38|6302.68|6301.96|6301.26|6303.74|6303.04|6301.77|6301.07|1092
1753173600000|2025-07-22 08:40:00|6302.03|6301.33|6300.62|6299.92|6302.57|6301.87|6300.5|6299.8|591
1753173900000|2025-07-22 08:45:00|6300.63|6299.93|6302.43|6301.73|6302.93|6302.23|6299.25|6298.55|1713
1753174200000|2025-07-22 08:50:00|6302.3|6301.6|6302.02|6301.32|6303.57|6302.87|6301.8|6301.1|579
1753174500000|2025-07-22 08:55:00|6302.03|6301.33|6301.51|6300.81|6302.12|6301.42|6300.09|6299.39|860
1753174800000|2025-07-22 09:00:00|6301.5|6300.8|6302.81|6302.11|6302.81|6302.11|6299.79|6299.09|1152
1753175100000|2025-07-22 09:05:00|6302.56|6301.86|6301.73|6301.03|6302.82|6302.12|6301.19|6300.49|397
1753175400000|2025-07-22 09:10:00|6301.48|6300.78|6302.06|6301.36|6302.49|6301.79|6301.13|6300.43|378
1753175700000|2025-07-22 09:15:00|6302.18|6301.48|6302.82|6302.12|6303.31|6302.61|6301.67|6300.97|759
1753176000000|2025-07-22 09:20:00|6303.07|6302.37|6302.06|6301.36|6303.07|6302.37|6301.81|6301.11|444
1753176300000|2025-07-22 09:25:00|6301.93|6301.23|6301.46|6300.76|6302.29|6301.59|6300.72|6300.02|646
1753176600000|2025-07-22 09:30:00|6301.33|6300.63|6301.8|6301.1|6302.32|6301.62|6301.1|6300.4|508
1753176900000|2025-07-22 09:35:00|6301.92|6301.22|6301.79|6301.09|6302.56|6301.86|6301.53|6300.83|491
1753177200000|2025-07-22 09:40:00|6301.54|6300.84|6300.38|6299.68|6301.8|6301.1|6299.62|6298.92|860
1753177500000|2025-07-22 09:45:00|6300.13|6299.43|6301.56|6300.86|6302.31|6301.61|6300.13|6299.43|511
1753177800000|2025-07-22 09:50:00|6301.44|6300.74|6302.18|6301.48|6302.55|6301.85|6301.2|6300.5|300
1753178100000|2025-07-22 09:55:00|6302.06|6301.36|6302.07|6301.37|6302.56|6301.86|6301.79|6301.09|463
1753178400000|2025-07-22 10:00:00|6302.19|6301.49|6304.18|6303.48|6304.57|6303.87|6302.07|6301.37|1744
1753178700000|2025-07-22 10:05:00|6304.06|6303.36|6304.41|6303.71|6304.8|6304.1|6303.93|6303.23|420
1753179000000|2025-07-22 10:10:00|6304.45|6303.75|6304|6303.3|6305.05|6304.35|6303.75|6303.05|439
1753179300000|2025-07-22 10:15:00|6304.25|6303.55|6303.46|6302.76|6304.53|6303.83|6302.96|6302.26|367
1753179600000|2025-07-22 10:20:00|6303.42|6302.72|6302.43|6301.73|6303.51|6302.81|6301.77|6301.07|701
1753179900000|2025-07-22 10:25:00|6302.31|6301.61|6302.85|6302.15|6303.02|6302.32|6302.23|6301.53|479
1753180200000|2025-07-22 10:30:00|6302.94|6302.24|6302.7|6302|6303.84|6303.14|6302.26|6301.56|653
1753180500000|2025-07-22 10:35:00|6302.83|6302.13|6303.3|6302.6|6303.52|6302.82|6301.44|6300.74|560
1753180800000|2025-07-22 10:40:00|6303.17|6302.47|6302.97|6302.27|6303.57|6302.87|6302.8|6302.1|213
1753181100000|2025-07-22 10:45:00|6303.09|6302.39|6302.68|6301.98|6303.8|6303.1|6301.94|6301.24|526
1753181400000|2025-07-22 10:50:00|6302.43|6301.73|6301.8|6301.1|6303.31|6302.61|6301.18|6300.48|715
1753181700000|2025-07-22 10:55:00|6301.91|6301.21|6304.23|6303.53|6304.41|6303.71|6301.65|6300.95|926
1753182000000|2025-07-22 11:00:00|6304.31|6303.61|6305.65|6304.95|6305.65|6304.95|6302.26|6301.56|2467
1753182300000|2025-07-22 11:05:00|6305.4|6304.7|6306.5|6305.8|6308.12|6307.42|6305.04|6304.34|1477
1753182600000|2025-07-22 11:10:00|6306.59|6305.89|6305.41|6304.71|6306.79|6306.09|6305.14|6304.44|778
1753182900000|2025-07-22 11:15:00|6305.28|6304.58|6303.81|6303.11|6306.54|6305.84|6303.72|6303.02|592
1753183200000|2025-07-22 11:20:00|6303.68|6302.98|6303.66|6302.96|6304.74|6304.04|6303.17|6302.47|597
1753183500000|2025-07-22 11:25:00|6303.65|6302.95|6304.23|6303.53|6304.51|6303.81|6303.4|6302.7|398
1753183800000|2025-07-22 11:30:00|6304.19|6303.49|6304.82|6304.12|6304.82|6304.12|6303.8|6303.1|601
1753184100000|2025-07-22 11:35:00|6304.75|6304.05|6302.49|6301.79|6304.75|6304.05|6301.74|6301.04|1161
1753184400000|2025-07-22 11:40:00|6302.37|6301.67|6306.26|6305.56|6308.07|6307.37|6301.37|6300.67|3569
1753184700000|2025-07-22 11:45:00|6306.14|6305.44|6308.25|6307.55|6308.77|6308.07|6305.89|6305.19|1401
1753185000000|2025-07-22 11:50:00|6308.22|6307.52|6308.47|6307.77|6309.45|6308.75|6307.9|6307.2|1689
1753185300000|2025-07-22 11:55:00|6308.43|6307.73|6310.3|6309.6|6310.81|6310.11|6308.14|6307.44|1658
1753185600000|2025-07-22 12:00:00|6310.05|6309.35|6311.96|6311.26|6312.32|6311.62|6309.4|6308.7|1581
1753185900000|2025-07-22 12:05:00|6311.83|6311.13|6309.87|6309.17|6312.41|6311.71|6309.63|6308.93|1705
1753186200000|2025-07-22 12:10:00|6309.88|6309.18|6310|6309.3|6310.49|6309.79|6309.12|6308.42|1097
1753186500000|2025-07-22 12:15:00|6309.75|6309.05|6308.8|6308.1|6310.39|6309.69|6307.88|6307.18|793
1753186800000|2025-07-22 12:20:00|6308.41|6307.71|6308.89|6308.19|6310.72|6310.02|6308.34|6307.64|1149
1753187100000|2025-07-22 12:25:00|6309.55|6308.85|6312.23|6311.53|6312.7|6312|6308.88|6308.18|1787
1753187400000|2025-07-22 12:30:00|6312.35|6311.65|6311.38|6310.68|6312.7|6312|6310.14|6309.44|1069
1753187700000|2025-07-22 12:35:00|6311.25|6310.55|6311.14|6310.44|6311.69|6310.99|6310.13|6309.43|915
1753188000000|2025-07-22 12:40:00|6311.01|6310.31|6310.48|6309.78|6311.41|6310.71|6310.48|6309.78|821
1753188300000|2025-07-22 12:45:00|6310.23|6309.53|6311.75|6311.05|6311.75|6311.05|6309.92|6309.22|1148
1753188600000|2025-07-22 12:50:00|6311.49|6310.79|6312.44|6311.74|6313.28|6312.58|6311.07|6310.37|1543
1753188900000|2025-07-22 12:55:00|6312.49|6311.79|6312.37|6311.67|6313.13|6312.43|6311.71|6311.01|720
1753189200000|2025-07-22 13:00:00|6312.12|6311.42|6311.63|6310.93|6312.77|6312.07|6311.39|6310.69|1399
1753189500000|2025-07-22 13:05:00|6311.75|6311.05|6311.41|6310.71|6313.19|6312.49|6310.63|6309.93|2257
1753189800000|2025-07-22 13:10:00|6311.91|6311.21|6312.38|6311.68|6313.32|6312.62|6311.64|6310.94|1539
1753190100000|2025-07-22 13:15:00|6312.5|6311.8|6312.19|6311.49|6312.78|6312.08|6311.63|6310.93|1487
1753190400000|2025-07-22 13:20:00|6312.17|6311.47|6312.48|6311.78|6312.48|6311.78|6310.37|6309.67|2338
1753190700000|2025-07-22 13:25:00|6312.35|6311.65|6311.87|6311.17|6312.74|6312.04|6310.13|6309.43|6101
1753191000000|2025-07-22 13:30:00|6311.72|6311.22|6305.43|6304.93|6312.22|6311.72|6303.73|6303.23|30856
1753191300000|2025-07-22 13:35:00|6305.56|6305.06|6311.99|6311.49|6313.21|6312.71|6305.31|6304.81|16569
1753191600000|2025-07-22 13:40:00|6312.24|6311.74|6310.72|6310.22|6312.24|6311.74|6307.87|6307.37|15239
1753191900000|2025-07-22 13:45:00|6311.07|6310.57|6301.33|6300.83|6311.32|6310.82|6300.9|6300.4|22729
1753192200000|2025-07-22 13:50:00|6300.28|6299.78|6285.56|6285.06|6302.75|6302.25|6282.06|6281.56|52765
1753192500000|2025-07-22 13:55:00|6285.06|6284.56|6288.97|6288.47|6294.31|6293.81|6284.62|6284.12|38408
1753192800000|2025-07-22 14:00:00|6288.61|6288.11|6286.21|6285.71|6288.61|6288.11|6282.02|6281.52|34695
1753193100000|2025-07-22 14:05:00|6286.2|6285.7|6290.67|6290.17|6291.85|6291.35|6285.27|6284.77|19112
1753193400000|2025-07-22 14:10:00|6291.19|6290.69|6291.67|6291.17|6292.95|6292.45|6287.44|6286.94|17322
1753193700000|2025-07-22 14:15:00|6291.92|6291.42|6290.59|6290.09|6294.48|6293.98|6289.01|6288.51|14467
1753194000000|2025-07-22 14:20:00|6290.67|6290.17|6288.93|6288.43|6292.04|6291.54|6288.66|6288.16|12970
1753194300000|2025-07-22 14:25:00|6289.18|6288.68|6291.49|6290.99|6291.56|6291.06|6288.23|6287.73|11238
1753194600000|2025-07-22 14:30:00|6291.3|6290.8|6295.73|6295.23|6296.33|6295.83|6290.06|6289.56|15573
1753194900000|2025-07-22 14:35:00|6295.85|6295.35|6296.67|6296.17|6301.1|6300.6|6295.77|6295.27|19816
1753195200000|2025-07-22 14:40:00|6296.89|6296.39|6297.35|6296.85|6299.46|6298.96|6295.12|6294.62|10151
1753195500000|2025-07-22 14:45:00|6297.1|6296.6|6295.52|6295.02|6298.63|6298.13|6294.08|6293.58|12856
1753195800000|2025-07-22 14:50:00|6295.43|6294.93|6294.35|6293.85|6296.57|6296.07|6292.6|6292.1|9733
1753196100000|2025-07-22 14:55:00|6294.47|6293.97|6300.02|6299.52|6300.49|6299.99|6294|6293.5|12648
1753196400000|2025-07-22 15:00:00|6300.04|6299.54|6298.96|6298.46|6300.55|6300.05|6296.29|6295.79|11087
1753196700000|2025-07-22 15:05:00|6299.08|6298.58|6298.85|6298.35|6301.57|6301.07|6297.58|6297.08|7156
1753197000000|2025-07-22 15:10:00|6299|6298.5|6296.72|6296.22|6300.75|6300.25|6296.49|6295.99|7708
1753197300000|2025-07-22 15:15:00|6296.47|6295.97|6299.27|6298.77|6299.39|6298.89|6293.55|6293.05|10401
1753197600000|2025-07-22 15:20:00|6299.26|6298.76|6298.65|6298.15|6299.99|6299.49|6296.97|6296.47|6501
1753197900000|2025-07-22 15:25:00|6298.9|6298.4|6296.69|6296.19|6300.04|6299.54|6296.45|6295.95|6998
1753198200000|2025-07-22 15:30:00|6296.79|6296.29|6300.64|6300.14|6300.88|6300.38|6296.18|6295.68|7599
1753198500000|2025-07-22 15:35:00|6300.39|6299.89|6296.78|6296.28|6300.94|6300.44|6296.32|6295.82|8150
1753198800000|2025-07-22 15:40:00|6296.91|6296.41|6296.4|6295.9|6297.16|6296.66|6294.77|6294.27|8372
1753199100000|2025-07-22 15:45:00|6296.46|6295.96|6298.22|6297.72|6301.04|6300.54|6296.21|6295.71|8906
1753199400000|2025-07-22 15:50:00|6298.31|6297.81|6298.74|6298.24|6300.13|6299.63|6297.57|6297.07|6464
1753199700000|2025-07-22 15:55:00|6298.86|6298.36|6297.11|6296.61|6299.53|6299.03|6296.73|6296.23|5269
1753200000000|2025-07-22 16:00:00|6296.77|6296.27|6297.66|6297.16|6298.01|6297.51|6295.07|6294.57|8632
1753200300000|2025-07-22 16:05:00|6297.41|6296.91|6298.16|6297.66|6299.84|6299.34|6297.18|6296.68|4499
1753200600000|2025-07-22 16:10:00|6298.3|6297.8|6297.78|6297.28|6298.57|6298.07|6295.6|6295.1|6932
1753200900000|2025-07-22 16:15:00|6297.77|6297.27|6300.29|6299.79|6302.01|6301.51|6297.77|6297.27|7639
1753201200000|2025-07-22 16:20:00|6300.39|6299.89|6298.64|6298.14|6300.9|6300.4|6298.39|6297.89|6026
1753201500000|2025-07-22 16:25:00|6298.51|6298.01|6293.13|6292.63|6298.66|6298.16|6290.73|6290.23|14022
1753201800000|2025-07-22 16:30:00|6293.03|6292.53|6295.37|6294.87|6296.76|6296.26|6292.08|6291.58|8667
1753202100000|2025-07-22 16:35:00|6295.12|6294.62|6295.35|6294.85|6297.22|6296.72|6294.29|6293.79|5234
1753202400000|2025-07-22 16:40:00|6295.44|6294.94|6295.14|6294.64|6296.09|6295.59|6290.9|6290.4|7948
1753202700000|2025-07-22 16:45:00|6295.39|6294.89|6296.92|6296.42|6297.08|6296.58|6293.24|6292.74|6452
1753203000000|2025-07-22 16:50:00|6296.84|6296.34|6299.58|6299.08|6300.5|6300|6295.8|6295.3|7372
1753203300000|2025-07-22 16:55:00|6299.33|6298.83|6299.08|6298.58|6299.92|6299.42|6297.93|6297.43|4978
1753203600000|2025-07-22 17:00:00|6299.01|6298.51|6299.86|6299.36|6301.01|6300.51|6298.76|6298.26|6182
1753203900000|2025-07-22 17:05:00|6299.61|6299.11|6298.97|6298.47|6300.79|6300.29|6297.98|6297.48|4441
1753204200000|2025-07-22 17:10:00|6298.9|6298.4|6300.37|6299.87|6300.65|6300.15|6298.65|6298.15|3820
1753204500000|2025-07-22 17:15:00|6300.62|6300.12|6304.62|6304.12|6304.95|6304.45|6300.62|6300.12|9344
1753204800000|2025-07-22 17:20:00|6304.48|6303.98|6304.54|6304.04|6306.93|6306.43|6303.51|6303.01|8871
1753205100000|2025-07-22 17:25:00|6304.52|6304.02|6310.76|6310.26|6312.56|6312.06|6304.52|6304.02|18167
1753205400000|2025-07-22 17:30:00|6310.71|6310.21|6310.22|6309.72|6311.98|6311.48|6308.61|6308.11|12754
1753205700000|2025-07-22 17:35:00|6310.47|6309.97|6308.97|6308.47|6310.81|6310.31|6308.97|6308.47|4929
1753206000000|2025-07-22 17:40:00|6309.19|6308.69|6307.1|6306.6|6309.19|6308.69|6304|6303.5|10791
1753206300000|2025-07-22 17:45:00|6306.85|6306.35|6306|6305.5|6307.86|6307.36|6305.6|6305.1|6512
1753206600000|2025-07-22 17:50:00|6305.84|6305.34|6304.46|6303.96|6306.91|6306.41|6304.18|6303.68|5168
1753206900000|2025-07-22 17:55:00|6304.48|6303.98|6304.18|6303.68|6305.72|6305.22|6303.28|6302.78|5212
1753207200000|2025-07-22 18:00:00|6304.24|6303.74|6306.1|6305.6|6307.53|6307.03|6304.04|6303.54|6980
1753207500000|2025-07-22 18:05:00|6306.22|6305.72|6307.11|6306.61|6308.33|6307.83|6305.73|6305.23|4584
1753207800000|2025-07-22 18:10:00|6306.94|6306.44|6305.29|6304.79|6307.41|6306.91|6304.91|6304.41|4067
1753208100000|2025-07-22 18:15:00|6305.04|6304.54|6302.29|6301.79|6306.19|6305.69|6295.61|6295.11|24690
1753208400000|2025-07-22 18:20:00|6302.4|6301.9|6304.3|6303.8|6306.75|6306.25|6301.54|6301.04|13038
1753208700000|2025-07-22 18:25:00|6304.05|6303.55|6304.78|6304.28|6305.87|6305.37|6303.79|6303.29|6062
1753209000000|2025-07-22 18:30:00|6304.91|6304.41|6308.49|6307.99|6309.03|6308.53|6304.26|6303.76|8118
1753209300000|2025-07-22 18:35:00|6308.84|6308.34|6312.67|6312.17|6312.67|6312.17|6308.84|6308.34|8089
1753209600000|2025-07-22 18:40:00|6312.88|6312.38|6311.87|6311.37|6314.57|6314.07|6311.12|6310.62|10492
1753209900000|2025-07-22 18:45:00|6311.88|6311.38|6311.31|6310.81|6312.13|6311.63|6310.37|6309.87|6471
1753210200000|2025-07-22 18:50:00|6311.47|6310.97|6315.62|6315.12|6316.03|6315.53|6311.34|6310.84|7911
1753210500000|2025-07-22 18:55:00|6315.67|6315.17|6314.28|6313.78|6316.41|6315.91|6313.77|6313.27|5426
1753210800000|2025-07-22 19:00:00|6314.05|6313.55|6312.86|6312.36|6315.35|6314.85|6312.04|6311.54|6250
1753211100000|2025-07-22 19:05:00|6312.61|6312.11|6313.12|6312.62|6313.37|6312.87|6311.94|6311.44|4078
1753211400000|2025-07-22 19:10:00|6313.08|6312.58|6311.37|6310.87|6314.5|6314|6311|6310.5|7370
1753211700000|2025-07-22 19:15:00|6311.62|6311.12|6312.68|6312.18|6312.69|6312.19|6310.28|6309.78|5286
1753212000000|2025-07-22 19:20:00|6312.64|6312.14|6313.06|6312.56|6314.22|6313.72|6311.52|6311.02|6109
1753212300000|2025-07-22 19:25:00|6313.02|6312.52|6312.47|6311.97|6313.61|6313.11|6311.85|6311.35|4751
1753212600000|2025-07-22 19:30:00|6312.59|6312.09|6313.1|6312.6|6313.86|6313.36|6311.09|6310.59|7326
1753212900000|2025-07-22 19:35:00|6313.35|6312.85|6315.45|6314.95|6316.76|6316.26|6313.09|6312.59|10226
1753213200000|2025-07-22 19:40:00|6315.29|6314.79|6313.91|6313.41|6315.76|6315.26|6313.47|6312.97|8315
1753213500000|2025-07-22 19:45:00|6314.16|6313.66|6313.68|6313.18|6314.92|6314.42|6312.74|6312.24|8211
1753213800000|2025-07-22 19:50:00|6313.73|6313.23|6311.91|6311.41|6314.52|6314.02|6311.66|6311.16|17420
1753214100000|2025-07-22 19:55:00|6311.41|6310.91|6308.7|6308.2|6316.78|6316.28|6308.17|6307.67|81654
1753214400000|2025-07-22 20:00:00|6308.62|6308.12|6309.8|6309.1|6310.2|6309.5|6306.59|6305.89|31028
1753214700000|2025-07-22 20:05:00|6309.55|6308.85|6309.43|6308.73|6309.96|6309.26|6307.75|6307.05|5664
1753215000000|2025-07-22 20:10:00|6309.18|6308.48|6308.12|6307.42|6309.43|6308.73|6307.15|6306.45|2400
1753215300000|2025-07-22 20:15:00|6307.87|6307.17|6306.63|6305.93|6308.87|6308.17|6306.63|6305.93|2220
1753215600000|2025-07-22 20:20:00|6307.14|6306.44|6308.93|6308.23|6309.19|6308.49|6306.22|6305.52|1772
1753215900000|2025-07-22 20:25:00|6309.18|6308.48|6308.88|6308.18|6309.88|6309.18|6308.13|6307.43|2066
1753216200000|2025-07-22 20:30:00|6308.63|6307.93|6308.98|6308.28|6309.31|6308.61|6308.27|6307.57|1386
1753216500000|2025-07-22 20:35:00|6308.96|6308.26|6309.61|6308.91|6310.59|6309.89|6308.74|6308.04|1060
1753216800000|2025-07-22 20:40:00|6309.86|6309.16|6310.1|6309.4|6310.47|6309.77|6309.58|6308.88|880
1753217100000|2025-07-22 20:45:00|6309.85|6309.15|6309.07|6308.37|6310.31|6309.61|6309.07|6308.37|989
1753217400000|2025-07-22 20:50:00|6309.05|6308.35|6309.79|6309.09|6309.8|6309.1|6308.27|6307.57|1153
1753217700000|2025-07-22 20:55:00|6309.54|6308.84|6311.01|6309.51|6311.1|6309.83|6309.02|6308.32|930
1753218000000|2025-07-22 21:00:00|6310.37|6308.87|6310.55|6309.05|6311.01|6309.51|6310.37|6308.87|0
1753218300000|2025-07-22 21:05:00|6310.46|6308.96|6310.73|6309.23|6310.87|6309.37|6310.46|6308.96|0
1753218600000|2025-07-22 21:10:00|6310.78|6309.28|6310.64|6309.14|6311.06|6309.56|6310.64|6309.14|0
1753218900000|2025-07-22 21:15:00|6310.73|6309.23|6310.92|6309.42|6311.01|6309.51|6310.73|6309.23|0
1753219200000|2025-07-22 21:20:00|6310.87|6309.37|6311.72|6310.22|6311.72|6310.22|6310.87|6309.37|0
1753219500000|2025-07-22 21:25:00|6311.63|6310.13|6311.31|6309.81|6311.72|6310.22|6310.99|6309.49|0
1753219800000|2025-07-22 21:30:00|6311.36|6309.86|6311.22|6309.72|6311.36|6309.86|6311.22|6309.72|0
1753220100000|2025-07-22 21:35:00|6311.17|6309.67|6311.22|6309.72|6311.36|6309.86|6311.08|6309.58|0
1753220400000|2025-07-22 21:40:00|6311.17|6309.67|6311.13|6309.63|6311.22|6309.72|6311.08|6309.58|0
1753220700000|2025-07-22 21:45:00|6311.14|6309.64|6311.19|6309.69|6311.29|6309.79|6311.1|6309.6|0
1753221000000|2025-07-22 21:50:00|6311.24|6309.74|6311.31|6309.81|6311.42|6309.92|6311.19|6309.69|0
1753221300000|2025-07-22 21:55:00|6311.36|6309.86|6311.27|6309.77|6311.38|6309.88|6311.27|6309.77|0
1753221600000|2025-07-22 22:00:00|6311.29|6309.79|6313.2|6312.5|6314.34|6313.64|6310.26|6309.56|843
1753221900000|2025-07-22 22:05:00|6313.45|6312.75|6311.41|6310.71|6313.45|6312.75|6310.4|6309.7|539
1753222200000|2025-07-22 22:10:00|6311.29|6310.59|6310.7|6310|6311.41|6310.71|6309.92|6309.22|413
1753222500000|2025-07-22 22:15:00|6310.82|6310.12|6310.53|6309.83|6311.99|6311.29|6310.07|6309.37|287
1753222800000|2025-07-22 22:20:00|6310.46|6309.76|6309.98|6309.28|6311.2|6310.5|6309.45|6308.75|204
1753223100000|2025-07-22 22:25:00|6310.03|6309.33|6309.26|6308.56|6310.35|6309.65|6308.94|6308.24|188
1753223400000|2025-07-22 22:30:00|6309.21|6308.51|6309.51|6308.81|6309.69|6308.99|6307.98|6307.28|491
1753223700000|2025-07-22 22:35:00|6309.76|6309.06|6308.97|6308.27|6309.91|6309.21|6308.34|6307.64|190
1753224000000|2025-07-22 22:40:00|6308.85|6308.15|6308.53|6307.83|6309.1|6308.4|6307.94|6307.24|101
1753224300000|2025-07-22 22:45:00|6308.36|6307.66|6307.72|6307.02|6308.62|6307.92|6307.45|6306.75|357
1753224600000|2025-07-22 22:50:00|6307.6|6306.9|6308.85|6308.15|6308.97|6308.27|6307.34|6306.64|306
1753224900000|2025-07-22 22:55:00|6308.97|6308.27|6308.93|6308.23|6309.18|6308.48|6308.35|6307.65|172
1753225200000|2025-07-22 23:00:00|6309.05|6308.35|6309.76|6309.06|6310.39|6309.69|6308.71|6308.01|253
1753225500000|2025-07-22 23:05:00|6309.84|6309.14|6310.14|6309.44|6310.91|6310.21|6309.5|6308.8|323
1753225800000|2025-07-22 23:10:00|6310.39|6309.69|6318.28|6317.58|6323.07|6322.37|6310.14|6309.44|3511
1753226100000|2025-07-22 23:15:00|6318.66|6317.96|6321.52|6320.82|6322.74|6322.04|6318.66|6317.96|1919
1753226400000|2025-07-22 23:20:00|6321.65|6320.95|6322.8|6322.1|6325.95|6325.25|6320.41|6319.71|1734
1753226700000|2025-07-22 23:25:00|6322.93|6322.23|6321.05|6320.35|6324.71|6324.01|6320.4|6319.7|1122
1753227000000|2025-07-22 23:30:00|6321.27|6320.57|6319.73|6319.03|6321.39|6320.69|6318.68|6317.98|868
1753227300000|2025-07-22 23:35:00|6319.48|6318.78|6321.47|6320.77|6322.27|6321.57|6318.97|6318.27|663
1753227600000|2025-07-22 23:40:00|6321.72|6321.02|6321.28|6320.58|6323.48|6322.78|6320.94|6320.24|629
1753227900000|2025-07-22 23:45:00|6321.4|6320.7|6322.77|6322.07|6323.48|6322.78|6320.6|6319.9|1664
1753228200000|2025-07-22 23:50:00|6323.02|6322.32|6326.07|6325.37|6326.78|6326.08|6322.56|6321.86|1221
1753228500000|2025-07-22 23:55:00|6325.82|6325.12|6325.98|6325.28|6327.42|6326.72|6324.94|6324.24|1190
1753228800000|2025-07-23 00:00:00|6326.23|6325.53|6321.79|6321.09|6326.98|6326.28|6321.04|6320.34|1426
1753229100000|2025-07-23 00:05:00|6321.8|6321.1|6321.46|6320.76|6322.04|6321.34|6319.01|6318.31|1837
1753229400000|2025-07-23 00:10:00|6321.21|6320.51|6318.32|6317.62|6321.21|6320.51|6317.68|6316.98|1057
1753229700000|2025-07-23 00:15:00|6318.45|6317.75|6317.01|6316.31|6318.87|6318.17|6316.11|6315.41|1370
1753230000000|2025-07-23 00:20:00|6316.76|6316.06|6317.51|6316.81|6318.14|6317.44|6316.49|6315.79|544
1753230300000|2025-07-23 00:25:00|6317.76|6317.06|6315.51|6314.81|6318.72|6318.02|6314.44|6313.74|953
1753230600000|2025-07-23 00:30:00|6315.57|6314.87|6315.71|6315.01|6317.54|6316.84|6315.33|6314.63|521
1753230900000|2025-07-23 00:35:00|6315.96|6315.26|6315.44|6314.74|6317.19|6316.49|6315.27|6314.57|500
1753231200000|2025-07-23 00:40:00|6315.56|6314.86|6316.57|6315.87|6318|6317.3|6315.32|6314.62|405
1753231500000|2025-07-23 00:45:00|6316.69|6315.99|6317.79|6317.09|6318.2|6317.5|6316.69|6315.99|456
1753231800000|2025-07-23 00:50:00|6317.8|6317.1|6317.28|6316.58|6318.27|6317.57|6316.29|6315.59|300
1753232100000|2025-07-23 00:55:00|6317.4|6316.7|6315.22|6314.52|6317.78|6317.08|6314.26|6313.56|566
1753232400000|2025-07-23 01:00:00|6314.97|6314.27|6314.1|6313.4|6316.07|6315.37|6313.6|6312.9|674
1753232700000|2025-07-23 01:05:00|6313.97|6313.27|6315.99|6315.29|6316.11|6315.41|6313.46|6312.76|430
1753233000000|2025-07-23 01:10:00|6315.74|6315.04|6317.85|6317.15|6318.29|6317.59|6315.74|6315.04|433
1753233300000|2025-07-23 01:15:00|6317.94|6317.24|6319.23|6318.53|6320.96|6320.26|6317.94|6317.24|656
1753233600000|2025-07-23 01:20:00|6319.2|6318.5|6321.08|6320.38|6321.86|6321.16|6319.07|6318.37|650
1753233900000|2025-07-23 01:25:00|6321.33|6320.63|6320.17|6319.47|6321.56|6320.86|6320.17|6319.47|496
1753234200000|2025-07-23 01:30:00|6319.92|6319.22|6321.4|6320.7|6322.15|6321.45|6318.93|6318.23|648
1753234500000|2025-07-23 01:35:00|6321.27|6320.57|6321.45|6320.75|6323.38|6322.68|6320.95|6320.25|764
1753234800000|2025-07-23 01:40:00|6321.5|6320.8|6322.93|6322.23|6322.99|6322.29|6321.37|6320.67|486
1753235100000|2025-07-23 01:45:00|6322.8|6322.1|6321.74|6321.04|6323.45|6322.75|6321.74|6321.04|347
1753235400000|2025-07-23 01:50:00|6321.61|6320.91|6324.69|6323.99|6324.85|6324.15|6320.97|6320.27|604
1753235700000|2025-07-23 01:55:00|6324.51|6323.81|6324.92|6324.22|6325.23|6324.53|6324.26|6323.56|455
1753236000000|2025-07-23 02:00:00|6325.13|6324.43|6324.24|6323.54|6325.29|6324.59|6323.65|6322.95|381
1753236300000|2025-07-23 02:05:00|6324.11|6323.41|6323.7|6323|6324.35|6323.65|6322.92|6322.22|429
1753236600000|2025-07-23 02:10:00|6323.45|6322.75|6321.84|6321.14|6323.54|6322.84|6321.84|6321.14|680
1753236900000|2025-07-23 02:15:00|6321.59|6320.89|6321.55|6320.85|6321.91|6321.21|6320.36|6319.66|536
1753237200000|2025-07-23 02:20:00|6321.67|6320.97|6322.54|6321.84|6323.58|6322.88|6321.3|6320.6|387
1753237500000|2025-07-23 02:25:00|6322.74|6322.04|6322.73|6322.03|6323.29|6322.59|6321.87|6321.17|355
1753237800000|2025-07-23 02:30:00|6322.85|6322.15|6323.04|6322.34|6324.27|6323.57|6322.85|6322.15|265
1753238100000|2025-07-23 02:35:00|6322.79|6322.09|6322.39|6321.69|6323.81|6323.11|6322.39|6321.69|196
1753238400000|2025-07-23 02:40:00|6322.69|6321.99|6321.91|6321.21|6322.69|6321.99|6321.48|6320.78|181
1753238700000|2025-07-23 02:45:00|6322.03|6321.33|6322.16|6321.46|6322.41|6321.71|6321.17|6320.47|367
1753239000000|2025-07-23 02:50:00|6322.17|6321.47|6323.84|6323.14|6323.84|6323.14|6322.17|6321.47|173
1753239300000|2025-07-23 02:55:00|6324.09|6323.39|6324.51|6323.81|6325.08|6324.38|6323.42|6322.72|409
1753239600000|2025-07-23 03:00:00|6324.45|6323.75|6323.43|6322.73|6324.8|6324.1|6322.78|6322.08|327
1753239900000|2025-07-23 03:05:00|6323.3|6322.6|6323.92|6323.22|6323.93|6323.23|6323.16|6322.46|202
1753240200000|2025-07-23 03:10:00|6324.04|6323.34|6325.49|6324.79|6325.49|6324.79|6323.92|6323.22|278
1753240500000|2025-07-23 03:15:00|6325.44|6324.74|6325.27|6324.57|6325.93|6325.23|6325.27|6324.57|197
1753240800000|2025-07-23 03:20:00|6325.39|6324.69|6326.15|6325.45|6326.4|6325.7|6325.21|6324.51|322
1753241100000|2025-07-23 03:25:00|6326.4|6325.7|6326.3|6325.6|6327.29|6326.59|6326.28|6325.58|523
1753241400000|2025-07-23 03:30:00|6326.37|6325.67|6324.27|6323.57|6326.58|6325.88|6324.14|6323.44|319
1753241700000|2025-07-23 03:35:00|6324.14|6323.44|6324.2|6323.5|6324.25|6323.55|6321.67|6320.97|548
1753242000000|2025-07-23 03:40:00|6324.32|6323.62|6322.97|6322.27|6324.6|6323.9|6322.97|6322.27|331
1753242300000|2025-07-23 03:45:00|6322.72|6322.02|6324.33|6323.63|6324.85|6324.15|6322.24|6321.54|517
1753242600000|2025-07-23 03:50:00|6324.42|6323.72|6324.11|6323.41|6325.01|6324.31|6323.86|6323.16|258
1753242900000|2025-07-23 03:55:00|6324.23|6323.53|6323.16|6322.46|6324.26|6323.56|6322.53|6321.83|328
1753243200000|2025-07-23 04:00:00|6323.03|6322.33|6323.15|6322.45|6323.46|6322.76|6322.71|6322.01|277
1753243500000|2025-07-23 04:05:00|6323.02|6322.32|6321.81|6321.11|6323.26|6322.56|6321.76|6321.06|225
1753243800000|2025-07-23 04:10:00|6321.93|6321.23|6322.74|6322.04|6323.34|6322.64|6321.47|6320.77|241
1753244100000|2025-07-23 04:15:00|6322.86|6322.16|6323.18|6322.48|6324.01|6323.31|6321.6|6320.9|413
1753244400000|2025-07-23 04:20:00|6323.3|6322.6|6322.96|6322.26|6323.73|6323.03|6322.86|6322.16|129
1753244700000|2025-07-23 04:25:00|6323.08|6322.38|6323.62|6322.92|6323.69|6322.99|6323.02|6322.32|150
1753245000000|2025-07-23 04:30:00|6323.87|6323.17|6323.74|6323.04|6324.01|6323.31|6323.25|6322.55|246
1753245300000|2025-07-23 04:35:00|6323.86|6323.16|6324.67|6323.97|6324.69|6323.99|6323.18|6322.48|298
1753245600000|2025-07-23 04:40:00|6324.79|6324.09|6324.92|6324.22|6326.17|6325.47|6324.44|6323.74|595
1753245900000|2025-07-23 04:45:00|6324.67|6323.97|6325.67|6324.97|6325.67|6324.97|6324.4|6323.7|299
1753246200000|2025-07-23 04:50:00|6325.79|6325.09|6325.65|6324.95|6326.41|6325.71|6325.32|6324.62|403
1753246500000|2025-07-23 04:55:00|6325.5|6324.8|6326.53|6325.83|6327.01|6326.31|6325.26|6324.56|194
1753246800000|2025-07-23 05:00:00|6326.28|6325.58|6325.96|6325.26|6326.8|6326.1|6325.7|6325|251
1753247100000|2025-07-23 05:05:00|6325.99|6325.29|6326.87|6326.17|6327.12|6326.42|6325.46|6324.76|340
1753247400000|2025-07-23 05:10:00|6326.81|6326.11|6326.23|6325.53|6327.01|6326.31|6325.93|6325.23|283
1753247700000|2025-07-23 05:15:00|6326.29|6325.59|6326.06|6325.36|6327.25|6326.55|6325.79|6325.09|327
1753248000000|2025-07-23 05:20:00|6325.81|6325.11|6326.15|6325.45|6327.15|6326.45|6325.65|6324.95|433
1753248300000|2025-07-23 05:25:00|6326.02|6325.32|6327.37|6326.67|6327.37|6326.67|6325.65|6324.95|299
1753248600000|2025-07-23 05:30:00|6327.62|6326.92|6327.05|6326.35|6328.37|6327.67|6325.96|6325.26|659
1753248900000|2025-07-23 05:35:00|6327.3|6326.6|6327.08|6326.38|6328.24|6327.54|6326.5|6325.8|386
1753249200000|2025-07-23 05:40:00|6326.58|6325.88|6325.92|6325.22|6327.5|6326.8|6325.42|6324.72|363
1753249500000|2025-07-23 05:45:00|6325.91|6325.21|6327.67|6326.97|6328.07|6327.37|6325.66|6324.96|498
1753249800000|2025-07-23 05:50:00|6327.79|6327.09|6327.02|6326.32|6328.03|6327.33|6326.66|6325.96|252
1753250100000|2025-07-23 05:55:00|6327.08|6326.38|6326.52|6325.82|6327.94|6327.24|6326.47|6325.77|453
1753250400000|2025-07-23 06:00:00|6326.77|6326.07|6325.68|6324.98|6327.05|6326.35|6325.5|6324.8|472
1753250700000|2025-07-23 06:05:00|6325.8|6325.1|6325.92|6325.22|6326.53|6325.83|6325.67|6324.97|242
1753251000000|2025-07-23 06:10:00|6325.79|6325.09|6325.85|6325.15|6326.13|6325.43|6324.98|6324.28|428
1753251300000|2025-07-23 06:15:00|6326.1|6325.4|6324.9|6324.2|6326.1|6325.4|6324.9|6324.2|239
1753251600000|2025-07-23 06:20:00|6324.65|6323.95|6324.74|6324.04|6325.53|6324.83|6324.22|6323.52|492
1753251900000|2025-07-23 06:25:00|6324.61|6323.91|6326.16|6325.46|6326.82|6326.12|6324.59|6323.89|398
1753252200000|2025-07-23 06:30:00|6325.91|6325.21|6325.48|6324.78|6326.03|6325.33|6324.4|6323.7|639
1753252500000|2025-07-23 06:35:00|6325.73|6325.03|6327.06|6326.36|6327.06|6326.36|6325.48|6324.78|447
1753252800000|2025-07-23 06:40:00|6326.99|6326.29|6327.75|6327.05|6327.92|6327.22|6326.68|6325.98|630
1753253100000|2025-07-23 06:45:00|6327.72|6327.02|6327.32|6326.62|6328.3|6327.6|6327.18|6326.48|458
1753253400000|2025-07-23 06:50:00|6327.36|6326.66|6327.94|6327.24|6328.46|6327.76|6327.01|6326.31|413
1753253700000|2025-07-23 06:55:00|6327.93|6327.23|6328.66|6327.96|6329.35|6328.65|6327.66|6326.96|1003
1753254000000|2025-07-23 07:00:00|6328.78|6328.08|6327.9|6327.2|6328.92|6328.22|6326.92|6326.22|1462
1753254300000|2025-07-23 07:05:00|6327.77|6327.07|6328.65|6327.95|6331.02|6330.32|6327.77|6327.07|1366
1753254600000|2025-07-23 07:10:00|6328.66|6327.96|6328.86|6328.16|6329.51|6328.81|6327.9|6327.2|684
1753254900000|2025-07-23 07:15:00|6328.98|6328.28|6329.96|6329.26|6331.43|6330.73|6328.98|6328.28|1203
1753255200000|2025-07-23 07:20:00|6330.04|6329.34|6328.95|6328.25|6331.38|6330.68|6328.68|6327.98|1006
1753255500000|2025-07-23 07:25:00|6329.2|6328.5|6328.68|6327.98|6329.2|6328.5|6327.4|6326.7|1047
1753255800000|2025-07-23 07:30:00|6328.93|6328.23|6326.07|6325.37|6329.77|6329.07|6325.73|6325.03|1105
1753256100000|2025-07-23 07:35:00|6325.94|6325.24|6325.96|6325.26|6327.4|6326.7|6325.15|6324.45|1090
1753256400000|2025-07-23 07:40:00|6326.06|6325.36|6326.73|6326.03|6327.14|6326.44|6325.27|6324.57|1131
1753256700000|2025-07-23 07:45:00|6326.48|6325.78|6325.18|6324.48|6326.73|6326.03|6325.1|6324.4|772
1753257000000|2025-07-23 07:50:00|6325.28|6324.58|6324.72|6324.02|6326.83|6326.13|6324.67|6323.97|706
1753257300000|2025-07-23 07:55:00|6324.69|6323.99|6325.81|6325.11|6326.57|6325.87|6324.17|6323.47|768
1753257600000|2025-07-23 08:00:00|6325.68|6324.98|6328.29|6327.59|6328.29|6327.59|6325.02|6324.32|1309
1753257900000|2025-07-23 08:05:00|6328.39|6327.69|6328.37|6327.67|6329.56|6328.86|6327.27|6326.57|1358
1753258200000|2025-07-23 08:10:00|6328.62|6327.92|6330.68|6329.98|6331.09|6330.39|6328.48|6327.78|852
1753258500000|2025-07-23 08:15:00|6330.43|6329.73|6330.66|6329.96|6330.73|6330.03|6329.93|6329.23|596
1753258800000|2025-07-23 08:20:00|6330.53|6329.83|6332.41|6331.71|6332.9|6332.2|6329.66|6328.96|2138
1753259100000|2025-07-23 08:25:00|6332.53|6331.83|6332.16|6331.46|6333.94|6333.24|6332.16|6331.46|1463
1753259400000|2025-07-23 08:30:00|6332.21|6331.51|6331.17|6330.47|6332.46|6331.76|6330.65|6329.95|1037
1753259700000|2025-07-23 08:35:00|6331.29|6330.59|6330.66|6329.96|6331.29|6330.59|6330.65|6329.95|689
1753260000000|2025-07-23 08:40:00|6330.78|6330.08|6332.48|6331.78|6332.81|6332.11|6330.45|6329.75|952
1753260300000|2025-07-23 08:45:00|6332.42|6331.72|6334.17|6333.47|6336.09|6335.39|6332.42|6331.72|1629
1753260600000|2025-07-23 08:50:00|6334.16|6333.46|6333.51|6332.81|6334.41|6333.71|6333.16|6332.46|692
1753260900000|2025-07-23 08:55:00|6333.38|6332.68|6335.43|6334.73|6335.6|6334.9|6333.19|6332.49|764
1753261200000|2025-07-23 09:00:00|6335.18|6334.48|6335.79|6335.09|6337.55|6336.85|6334.68|6333.98|1578
1753261500000|2025-07-23 09:05:00|6335.67|6334.97|6335.66|6334.96|6337.1|6336.4|6335.65|6334.95|960
1753261800000|2025-07-23 09:10:00|6335.65|6334.95|6334.73|6334.03|6336.85|6336.15|6334.73|6334.03|502
1753262100000|2025-07-23 09:15:00|6334.71|6334.01|6335.38|6334.68|6336.35|6335.65|6334.57|6333.87|779
1753262400000|2025-07-23 09:20:00|6335.3|6334.6|6334.31|6333.61|6335.5|6334.8|6333.94|6333.24|912
1753262700000|2025-07-23 09:25:00|6334.06|6333.36|6332.45|6331.75|6334.31|6333.61|6332.4|6331.7|781
1753263000000|2025-07-23 09:30:00|6332.32|6331.62|6333.31|6332.61|6333.31|6332.61|6332.08|6331.38|451
1753263300000|2025-07-23 09:35:00|6333.32|6332.62|6334.06|6333.36|6334.29|6333.59|6332.71|6332.01|490
1753263600000|2025-07-23 09:40:00|6333.98|6333.28|6333.67|6332.97|6334.4|6333.7|6332.94|6332.24|770
1753263900000|2025-07-23 09:45:00|6333.68|6332.98|6334.43|6333.73|6334.43|6333.73|6333.42|6332.72|541
1753264200000|2025-07-23 09:50:00|6334.4|6333.7|6335.18|6334.48|6335.58|6334.88|6334.15|6333.45|538
1753264500000|2025-07-23 09:55:00|6335.43|6334.73|6335.65|6334.95|6336.74|6336.04|6335.15|6334.45|668
1753264800000|2025-07-23 10:00:00|6335.66|6334.96|6335.67|6334.97|6337.03|6336.33|6335.23|6334.53|711
1753265100000|2025-07-23 10:05:00|6335.42|6334.72|6334.68|6333.98|6335.42|6334.72|6334.53|6333.83|461
1753265400000|2025-07-23 10:10:00|6334.67|6333.97|6334.41|6333.71|6335.41|6334.71|6334.4|6333.7|506
1753265700000|2025-07-23 10:15:00|6334.43|6333.73|6334.94|6334.24|6335.69|6334.99|6333.9|6333.2|445
1753266000000|2025-07-23 10:20:00|6334.86|6334.16|6334.95|6334.25|6338.45|6337.75|6334.55|6333.85|1377
1753266300000|2025-07-23 10:25:00|6334.93|6334.23|6336.52|6335.82|6336.52|6335.82|6334.93|6334.23|234
1753266600000|2025-07-23 10:30:00|6336.55|6335.85|6336.2|6335.5|6338|6337.3|6335.9|6335.2|1102
1753266900000|2025-07-23 10:35:00|6336.18|6335.48|6336.36|6335.66|6336.9|6336.2|6335.65|6334.95|717
1753267200000|2025-07-23 10:40:00|6336.11|6335.41|6336.16|6335.46|6336.69|6335.99|6335.54|6334.84|707
1753267500000|2025-07-23 10:45:00|6336.17|6335.47|6335.15|6334.45|6336.65|6335.95|6335.15|6334.45|380
1753267800000|2025-07-23 10:50:00|6335.27|6334.57|6334|6333.3|6335.9|6335.2|6333.94|6333.24|1052
1753268100000|2025-07-23 10:55:00|6334.25|6333.55|6334.24|6333.54|6335.4|6334.7|6333.99|6333.29|855
1753268400000|2025-07-23 11:00:00|6334.49|6333.79|6334.22|6333.52|6334.7|6334|6333.63|6332.93|1734
1753268700000|2025-07-23 11:05:00|6334.2|6333.5|6329.59|6328.89|6334.59|6333.89|6327.86|6327.16|3292
1753269000000|2025-07-23 11:10:00|6329.71|6329.01|6331.27|6330.57|6332.91|6332.21|6328.7|6328|2823
1753269300000|2025-07-23 11:15:00|6331.02|6330.32|6330.62|6329.92|6331.34|6330.64|6329.61|6328.91|1027
1753269600000|2025-07-23 11:20:00|6330.75|6330.05|6332.58|6331.88|6333.08|6332.38|6330.06|6329.36|968
1753269900000|2025-07-23 11:25:00|6332.57|6331.87|6331.17|6330.47|6332.82|6332.12|6331.04|6330.34|830
1753270200000|2025-07-23 11:30:00|6331.23|6330.53|6331.56|6330.86|6332.1|6331.4|6330.49|6329.79|1169
1753270500000|2025-07-23 11:35:00|6331.31|6330.61|6333.86|6333.16|6334.3|6333.6|6330.72|6330.02|699
1753270800000|2025-07-23 11:40:00|6333.92|6333.22|6333.16|6332.46|6334.45|6333.75|6331.47|6330.77|1176
1753271100000|2025-07-23 11:45:00|6333.41|6332.71|6333.82|6333.12|6333.82|6333.12|6332.21|6331.51|473
1753271400000|2025-07-23 11:50:00|6333.69|6332.99|6333.62|6332.92|6334.28|6333.58|6333.25|6332.55|543
1753271700000|2025-07-23 11:55:00|6333.74|6333.04|6333.71|6333.01|6334.34|6333.64|6332.93|6332.23|755
1753272000000|2025-07-23 12:00:00|6333.58|6332.88|6335.91|6335.21|6336.02|6335.32|6333.21|6332.51|1614
1753272300000|2025-07-23 12:05:00|6335.66|6334.96|6334.27|6333.57|6336.42|6335.72|6333.53|6332.83|894
1753272600000|2025-07-23 12:10:00|6334.02|6333.32|6334.89|6334.19|6335.26|6334.56|6332.91|6332.21|1100
1753272900000|2025-07-23 12:15:00|6334.76|6334.06|6334.85|6334.15|6335.12|6334.42|6333.93|6333.23|640
1753273200000|2025-07-23 12:20:00|6334.8|6334.1|6333.26|6332.56|6335.1|6334.4|6332.67|6331.97|1334
1753273500000|2025-07-23 12:25:00|6333.13|6332.43|6334.67|6333.97|6334.93|6334.23|6332.61|6331.91|997
1753273800000|2025-07-23 12:30:00|6333.17|6332.47|6332.54|6331.84|6334.66|6333.96|6331.16|6330.46|1658
1753274100000|2025-07-23 12:35:00|6332.56|6331.86|6332.33|6331.63|6334|6333.3|6331.53|6330.83|1300
1753274400000|2025-07-23 12:40:00|6332.16|6331.46|6333.21|6332.51|6333.21|6332.51|6330.75|6330.05|1645
1753274700000|2025-07-23 12:45:00|6333.19|6332.49|6332.92|6332.22|6334.04|6333.34|6332.12|6331.42|1702
1753275000000|2025-07-23 12:50:00|6332.79|6332.09|6332.05|6331.35|6334.11|6333.41|6331.5|6330.8|1853
1753275300000|2025-07-23 12:55:00|6332|6331.3|6333.38|6332.68|6333.73|6333.03|6331.72|6331.02|1185
1753275600000|2025-07-23 13:00:00|6333.13|6332.43|6335.09|6334.39|6335.09|6334.39|6332.31|6331.61|1812
1753275900000|2025-07-23 13:05:00|6334.84|6334.14|6334.06|6333.36|6335.03|6334.33|6333.23|6332.53|1521
1753276200000|2025-07-23 13:10:00|6333.94|6333.24|6333.64|6332.94|6334.97|6334.27|6332.23|6331.53|1591
1753276500000|2025-07-23 13:15:00|6333.39|6332.69|6334.45|6333.75|6335.04|6334.34|6332.56|6331.86|2394
1753276800000|2025-07-23 13:20:00|6334.65|6333.95|6338.45|6337.75|6338.73|6338.03|6334.65|6333.95|7682
1753277100000|2025-07-23 13:25:00|6338.32|6337.62|6337.18|6336.48|6338.81|6338.11|6335.52|6334.82|6603
1753277400000|2025-07-23 13:30:00|6337.03|6336.53|6331.79|6331.29|6337.57|6337.07|6328.99|6328.49|32329
1753277700000|2025-07-23 13:35:00|6331.54|6331.04|6333.93|6333.43|6335.65|6335.15|6330.78|6330.28|16280
1753278000000|2025-07-23 13:40:00|6334.07|6333.57|6328.28|6327.78|6334.57|6334.07|6327.9|6327.4|16802
1753278300000|2025-07-23 13:45:00|6328.3|6327.8|6323.55|6323.05|6328.3|6327.8|6322.07|6321.57|21980
1753278600000|2025-07-23 13:50:00|6323.25|6322.75|6323.09|6322.59|6325.34|6324.84|6321.27|6320.77|13872
1753278900000|2025-07-23 13:55:00|6322.84|6322.34|6320.2|6319.7|6323.56|6323.06|6318.7|6318.2|18098
1753279200000|2025-07-23 14:00:00|6320.54|6320.04|6320.93|6320.43|6322.18|6321.68|6317.58|6317.08|15502
1753279500000|2025-07-23 14:05:00|6320.94|6320.44|6324.06|6323.56|6325.68|6325.18|6320.4|6319.9|14425
1753279800000|2025-07-23 14:10:00|6324.36|6323.86|6320.44|6319.94|6325.49|6324.99|6320.23|6319.73|13146
1753280100000|2025-07-23 14:15:00|6320.45|6319.95|6323.45|6322.95|6324.99|6324.49|6320.1|6319.6|10666
1753280400000|2025-07-23 14:20:00|6323.2|6322.7|6325.84|6325.34|6325.84|6325.34|6322.31|6321.81|8801
1753280700000|2025-07-23 14:25:00|6325.88|6325.38|6328.36|6327.86|6328.51|6328.01|6325.21|6324.71|10028
1753281000000|2025-07-23 14:30:00|6328.28|6327.78|6322.25|6321.75|6328.57|6328.07|6322.25|6321.75|13790
1753281300000|2025-07-23 14:35:00|6322.27|6321.77|6324.12|6323.62|6324.89|6324.39|6321.87|6321.37|9335
1753281600000|2025-07-23 14:40:00|6324.2|6323.7|6324.27|6323.77|6326.32|6325.82|6323.29|6322.79|7857
1753281900000|2025-07-23 14:45:00|6324.02|6323.52|6324.78|6324.28|6326.73|6326.23|6323.47|6322.97|6534
1753282200000|2025-07-23 14:50:00|6324.68|6324.18|6326.98|6326.48|6327.41|6326.91|6323.78|6323.28|6461
1753282500000|2025-07-23 14:55:00|6326.73|6326.23|6327.59|6327.09|6328.7|6328.2|6326.31|6325.81|6973
1753282800000|2025-07-23 15:00:00|6327.49|6326.99|6327.68|6327.18|6330.05|6329.55|6325.42|6324.92|12880
1753283100000|2025-07-23 15:05:00|6327.93|6327.43|6327.91|6327.41|6328.79|6328.29|6325.73|6325.23|9334
1753283400000|2025-07-23 15:10:00|6327.71|6327.21|6325.06|6324.56|6328.21|6327.71|6324.81|6324.31|7290
1753283700000|2025-07-23 15:15:00|6324.93|6324.43|6325.52|6325.02|6326.5|6326|6323.73|6323.23|8628
1753284000000|2025-07-23 15:20:00|6325.73|6325.23|6328.12|6327.62|6328.95|6328.45|6325.1|6324.6|7479
1753284300000|2025-07-23 15:25:00|6327.87|6327.37|6328.76|6328.26|6329.23|6328.73|6327.28|6326.78|5938
1753284600000|2025-07-23 15:30:00|6328.79|6328.29|6328.27|6327.77|6330.5|6330|6327.78|6327.28|8088
1753284900000|2025-07-23 15:35:00|6328.26|6327.76|6327.38|6326.88|6330.01|6329.51|6325.8|6325.3|7828
1753285200000|2025-07-23 15:40:00|6327.24|6326.74|6327.3|6326.8|6327.7|6327.2|6325.76|6325.26|5860
1753285500000|2025-07-23 15:45:00|6327.25|6326.75|6329.64|6329.14|6330.13|6329.63|6326.96|6326.46|6538
1753285800000|2025-07-23 15:50:00|6329.67|6329.17|6338.42|6337.92|6345.9|6345.4|6329.19|6328.69|36172
1753286100000|2025-07-23 15:55:00|6338.43|6337.93|6341.66|6341.16|6348.85|6348.35|6336.2|6335.7|53295
1753286400000|2025-07-23 16:00:00|6341.39|6340.89|6345.97|6345.47|6346.45|6345.95|6338.44|6337.94|23819
1753286700000|2025-07-23 16:05:00|6346.04|6345.54|6344.68|6344.18|6346.89|6346.39|6342.88|6342.38|14515
1753287000000|2025-07-23 16:10:00|6344.55|6344.05|6339.76|6339.26|6344.86|6344.36|6338.36|6337.86|14433
1753287300000|2025-07-23 16:15:00|6340.01|6339.51|6341.51|6341.01|6342.43|6341.93|6337.02|6336.52|13888
1753287600000|2025-07-23 16:20:00|6341.53|6341.03|6337.28|6336.78|6342.17|6341.67|6334.34|6333.84|13507
1753287900000|2025-07-23 16:25:00|6337.53|6337.03|6337.28|6336.78|6339.11|6338.61|6335.29|6334.79|5897
1753288200000|2025-07-23 16:30:00|6337.31|6336.81|6334.34|6333.84|6337.39|6336.89|6334.08|6333.58|9459
1753288500000|2025-07-23 16:35:00|6334.31|6333.81|6337.4|6336.9|6337.92|6337.42|6333.81|6333.31|7313
1753288800000|2025-07-23 16:40:00|6337.81|6337.31|6340.68|6340.18|6340.94|6340.44|6336.5|6336|7338
1753289100000|2025-07-23 16:45:00|6340.43|6339.93|6339.6|6339.1|6341.87|6341.37|6338.24|6337.74|6323
1753289400000|2025-07-23 16:50:00|6339.41|6338.91|6338.52|6338.02|6340.52|6340.02|6338.23|6337.73|4195
1753289700000|2025-07-23 16:55:00|6338.77|6338.27|6339.39|6338.89|6340.85|6340.35|6338.29|6337.79|4406
1753290000000|2025-07-23 17:00:00|6339.33|6338.83|6341.73|6341.23|6342.46|6341.96|6338.49|6337.99|6489
1753290300000|2025-07-23 17:05:00|6341.74|6341.24|6340.97|6340.47|6342.46|6341.96|6340.46|6339.96|5526
1753290600000|2025-07-23 17:10:00|6340.96|6340.46|6337.81|6337.31|6341.47|6340.97|6337.49|6336.99|6193
1753290900000|2025-07-23 17:15:00|6337.94|6337.44|6338.09|6337.59|6339.95|6339.45|6336.02|6335.52|7436
1753291200000|2025-07-23 17:20:00|6338.14|6337.64|6341.84|6341.34|6342.02|6341.52|6337.95|6337.45|5484
1753291500000|2025-07-23 17:25:00|6341.8|6341.3|6342.14|6341.64|6342.75|6342.25|6340.77|6340.27|4904
1753291800000|2025-07-23 17:30:00|6342.25|6341.75|6343.36|6342.86|6343.75|6343.25|6341.37|6340.87|5222
1753292100000|2025-07-23 17:35:00|6343.84|6343.34|6344.15|6343.65|6344.32|6343.82|6342.62|6342.12|4999
1753292400000|2025-07-23 17:40:00|6344.12|6343.62|6348.09|6347.59|6348.48|6347.98|6343.6|6343.1|11071
1753292700000|2025-07-23 17:45:00|6348.1|6347.6|6348.34|6347.84|6349.47|6348.97|6347.1|6346.6|9713
1753293000000|2025-07-23 17:50:00|6348.17|6347.67|6346.22|6345.72|6349.73|6349.23|6338.87|6338.37|32395
1753293300000|2025-07-23 17:55:00|6345.97|6345.47|6345.92|6345.42|6348.2|6347.7|6345.66|6345.16|7519
1753293600000|2025-07-23 18:00:00|6345.56|6345.06|6348.51|6348.01|6349.27|6348.77|6345.56|6345.06|7087
1753293900000|2025-07-23 18:05:00|6348.76|6348.26|6349.76|6349.26|6350.02|6349.52|6347.82|6347.32|8104
1753294200000|2025-07-23 18:10:00|6350.05|6349.55|6353.28|6352.78|6353.41|6352.91|6350.04|6349.54|12593
1753294500000|2025-07-23 18:15:00|6353.41|6352.91|6351.65|6351.15|6354.16|6353.66|6351.6|6351.1|10561
1753294800000|2025-07-23 18:20:00|6351.85|6351.35|6354.8|6354.3|6355.65|6355.15|6351.83|6351.33|9157
1753295100000|2025-07-23 18:25:00|6355.05|6354.55|6353.44|6352.94|6358.03|6357.53|6353.26|6352.76|12678
1753295400000|2025-07-23 18:30:00|6353.27|6352.77|6352.65|6352.15|6353.95|6353.45|6352.09|6351.59|7281
1753295700000|2025-07-23 18:35:00|6352.4|6351.9|6353.39|6352.89|6354.15|6353.65|6352.31|6351.81|6806
1753296000000|2025-07-23 18:40:00|6353.31|6352.81|6354.32|6353.82|6355.29|6354.79|6353.06|6352.56|7206
1753296300000|2025-07-23 18:45:00|6354.57|6354.07|6354.84|6354.34|6355.1|6354.6|6353.33|6352.83|4425
1753296600000|2025-07-23 18:50:00|6355.02|6354.52|6354.47|6353.97|6355.32|6354.82|6353.5|6353|5267
1753296900000|2025-07-23 18:55:00|6354.48|6353.98|6353.55|6353.05|6354.73|6354.23|6353.1|6352.6|6673
1753297200000|2025-07-23 19:00:00|6353.4|6352.9|6352.82|6352.32|6354.18|6353.68|6352.82|6352.32|6006
1753297500000|2025-07-23 19:05:00|6353.07|6352.57|6353.12|6352.62|6353.95|6353.45|6350.63|6350.13|9778
1753297800000|2025-07-23 19:10:00|6353.05|6352.55|6352.42|6351.92|6354.01|6353.51|6352.29|6351.79|5186
1753298100000|2025-07-23 19:15:00|6352.49|6351.99|6352.75|6352.25|6353.5|6353|6351.75|6351.25|6122
1753298400000|2025-07-23 19:20:00|6352.76|6352.26|6353.28|6352.78|6353.66|6353.16|6352.51|6352.01|5465
1753298700000|2025-07-23 19:25:00|6353.4|6352.9|6354.29|6353.79|6354.53|6354.03|6352.77|6352.27|4976
1753299000000|2025-07-23 19:30:00|6354.15|6353.65|6352.39|6351.89|6354.18|6353.68|6351.91|6351.41|6804
1753299300000|2025-07-23 19:35:00|6352.41|6351.91|6352.67|6352.17|6352.98|6352.48|6351.22|6350.72|6152
1753299600000|2025-07-23 19:40:00|6352.5|6352|6350.9|6350.4|6352.69|6352.19|6350.39|6349.89|9617
1753299900000|2025-07-23 19:45:00|6350.86|6350.36|6353.3|6352.8|6353.96|6353.46|6350.25|6349.75|12347
1753300200000|2025-07-23 19:50:00|6353.46|6352.96|6355.61|6355.11|6357.97|6357.47|6351.76|6351.26|32458
1753300500000|2025-07-23 19:55:00|6355.36|6354.86|6362.72|6362.22|6362.97|6362.47|6354.41|6353.91|80361
1753300800000|2025-07-23 20:00:00|6362.67|6362.17|6359.58|6358.88|6369.38|6368.68|6356.19|6355.49|32375
1753301100000|2025-07-23 20:05:00|6359.33|6358.63|6358.73|6358.03|6361.15|6360.45|6357.5|6356.8|4719
1753301400000|2025-07-23 20:10:00|6358.98|6358.28|6367.46|6366.76|6368.23|6367.53|6357.19|6356.49|9003
1753301700000|2025-07-23 20:15:00|6367.21|6366.51|6364.13|6363.43|6367.21|6366.51|6363.22|6362.52|4079
1753302000000|2025-07-23 20:20:00|6363.88|6363.18|6362.52|6361.82|6364.07|6363.37|6361.72|6361.02|1755
1753302300000|2025-07-23 20:25:00|6362.27|6361.57|6360.43|6359.73|6362.75|6362.05|6360.22|6359.52|1693
1753302600000|2025-07-23 20:30:00|6360.68|6359.98|6364.35|6363.65|6364.35|6363.65|6359.95|6359.25|2363
1753302900000|2025-07-23 20:35:00|6364.04|6363.34|6364.68|6363.98|6366.06|6365.36|6363.68|6362.98|2378
1753303200000|2025-07-23 20:40:00|6364.93|6364.23|6368.86|6368.16|6370.63|6369.93|6364.68|6363.98|2576
1753303500000|2025-07-23 20:45:00|6368.61|6367.91|6370.46|6369.76|6370.85|6370.15|6367.52|6366.82|2178
1753303800000|2025-07-23 20:50:00|6370.45|6369.75|6368.68|6367.98|6370.45|6369.75|6368.42|6367.72|3914
1753304100000|2025-07-23 20:55:00|6368.43|6367.73|6370.43|6368.93|6370.69|6369.99|6368.19|6367.49|1748
1753304400000|2025-07-23 21:00:00|6370.38|6368.88|6370.66|6369.16|6370.75|6369.25|6370.11|6368.61|0
1753304700000|2025-07-23 21:05:00|6370.52|6369.02|6372.17|6370.67|6372.49|6370.99|6370.48|6368.98|0
1753305000000|2025-07-23 21:10:00|6371.76|6370.26|6370.93|6369.43|6372.17|6370.67|6370.93|6369.43|0
1753305300000|2025-07-23 21:15:00|6370.97|6369.47|6370.52|6369.02|6371.94|6370.44|6370.52|6369.02|0
1753305600000|2025-07-23 21:20:00|6370.38|6368.88|6371.27|6369.77|6371.36|6369.86|6370.38|6368.88|0
1753305900000|2025-07-23 21:25:00|6371.07|6369.57|6370.1|6368.6|6371.16|6369.66|6369.73|6368.23|0
1753306200000|2025-07-23 21:30:00|6370.05|6368.55|6369.9|6368.4|6370.05|6368.55|6369.3|6367.8|0
1753306500000|2025-07-23 21:35:00|6369.81|6368.31|6369.76|6368.26|6370.36|6368.86|6369.35|6367.85|0
1753306800000|2025-07-23 21:40:00|6369.9|6368.4|6370.08|6368.58|6370.08|6368.58|6369.9|6368.4|0
1753307100000|2025-07-23 21:45:00|6370.11|6368.61|6367.64|6366.14|6370.15|6368.65|6366.6|6365.1|0
1753307400000|2025-07-23 21:50:00|6367.77|6366.27|6368.73|6367.23|6369.47|6367.97|6367.32|6365.82|0
1753307700000|2025-07-23 21:55:00|6369.24|6367.74|6367.84|6366.34|6369.5|6368|6367.46|6365.96|0
1753308000000|2025-07-23 22:00:00|6367.98|6367.28|6366|6365.3|6368.85|6368.15|6365.51|6364.81|1521
1753308300000|2025-07-23 22:05:00|6366.12|6365.42|6368.45|6367.75|6368.45|6367.75|6365.58|6364.88|802
1753308600000|2025-07-23 22:10:00|6368.1|6367.4|6367.4|6366.7|6369.1|6368.4|6367.15|6366.45|569
1753308900000|2025-07-23 22:15:00|6367.27|6366.57|6366.4|6365.7|6367.27|6366.57|6365.86|6365.16|405
1753309200000|2025-07-23 22:20:00|6366.52|6365.82|6367.67|6366.97|6367.67|6366.97|6366.13|6365.43|254
1753309500000|2025-07-23 22:25:00|6367.79|6367.09|6368.11|6367.41|6369.29|6368.59|6367.79|6367.09|462
1753309800000|2025-07-23 22:30:00|6368.18|6367.48|6367.87|6367.17|6368.69|6367.99|6366.96|6366.26|343
1753310100000|2025-07-23 22:35:00|6367.99|6367.29|6366.63|6365.93|6367.99|6367.29|6366.13|6365.43|337
1753310400000|2025-07-23 22:40:00|6366.5|6365.8|6366.74|6366.04|6367.62|6366.92|6366.12|6365.42|400
1753310700000|2025-07-23 22:45:00|6366.87|6366.17|6365.4|6364.7|6366.87|6366.17|6365.23|6364.53|633
1753311000000|2025-07-23 22:50:00|6365.3|6364.6|6365.1|6364.4|6366.33|6365.63|6365.1|6364.4|360
1753311300000|2025-07-23 22:55:00|6365.05|6364.35|6365.69|6364.99|6366.05|6365.35|6365.02|6364.32|106
1753311600000|2025-07-23 23:00:00|6365.79|6365.09|6365.99|6365.29|6366.31|6365.61|6365.51|6364.81|217
1753311900000|2025-07-23 23:05:00|6366.11|6365.41|6367.89|6367.19|6367.94|6367.24|6365.99|6365.29|323
1753312200000|2025-07-23 23:10:00|6367.97|6367.27|6366.96|6366.26|6368.14|6367.44|6366.96|6366.26|259
1753312500000|2025-07-23 23:15:00|6367.08|6366.38|6365.96|6365.26|6367.08|6366.38|6365.6|6364.9|175
1753312800000|2025-07-23 23:20:00|6366.08|6365.38|6365.65|6364.95|6366.47|6365.77|6365.65|6364.95|162
1753313100000|2025-07-23 23:25:00|6365.9|6365.2|6365.75|6365.05|6366.28|6365.58|6365.64|6364.94|96
1753313400000|2025-07-23 23:30:00|6365.87|6365.17|6366.75|6366.05|6366.79|6366.09|6365.73|6365.03|331
1753313700000|2025-07-23 23:35:00|6366.82|6366.12|6368.5|6367.8|6368.5|6367.8|6366.57|6365.87|136
1753314000000|2025-07-23 23:40:00|6368.75|6368.05|6367.56|6366.86|6369.03|6368.33|6367.31|6366.61|336
1753314300000|2025-07-23 23:45:00|6367.81|6367.11|6368.02|6367.32|6368.02|6367.32|6366.93|6366.23|185
1753314600000|2025-07-23 23:50:00|6368.13|6367.43|6368.93|6368.23|6369.34|6368.64|6368.13|6367.43|274
1753314900000|2025-07-23 23:55:00|6368.8|6368.1|6368.11|6367.41|6368.8|6368.1|6367.62|6366.92|220
1753315200000|2025-07-24 00:00:00|6368.12|6367.42|6365.53|6364.83|6368.14|6367.44|6365.2|6364.5|663
1753315500000|2025-07-24 00:05:00|6365.65|6364.95|6365.45|6364.75|6367.22|6366.52|6364.91|6364.21|430
1753315800000|2025-07-24 00:10:00|6365.7|6365|6367.39|6366.69|6367.42|6366.72|6365.45|6364.75|296
1753316100000|2025-07-24 00:15:00|6367.41|6366.71|6367.42|6366.72|6368.14|6367.44|6366.83|6366.13|365
1753316400000|2025-07-24 00:20:00|6367.29|6366.59|6366.91|6366.21|6367.29|6366.59|6366.14|6365.44|285
1753316700000|2025-07-24 00:25:00|6366.78|6366.08|6367.69|6366.99|6367.81|6367.11|6366.78|6366.08|322
1753317000000|2025-07-24 00:30:00|6367.81|6367.11|6367|6366.3|6367.81|6367.11|6366.77|6366.07|344
1753317300000|2025-07-24 00:35:00|6367.12|6366.42|6367.73|6367.03|6367.78|6367.08|6366.75|6366.05|321
1753317600000|2025-07-24 00:40:00|6367.6|6366.9|6368.59|6367.89|6368.84|6368.14|6367.23|6366.53|367
1753317900000|2025-07-24 00:45:00|6368.68|6367.98|6367.88|6367.18|6368.8|6368.1|6367.87|6367.17|249
1753318200000|2025-07-24 00:50:00|6367.63|6366.93|6367.27|6366.57|6368.21|6367.51|6366.55|6365.85|339
1753318500000|2025-07-24 00:55:00|6367.14|6366.44|6366.13|6365.43|6367.7|6367|6365.92|6365.22|273
1753318800000|2025-07-24 01:00:00|6366.12|6365.42|6368.54|6367.84|6368.54|6367.84|6365.62|6364.92|379
1753319100000|2025-07-24 01:05:00|6368.79|6368.09|6368.02|6367.32|6368.96|6368.26|6367.52|6366.82|437
1753319400000|2025-07-24 01:10:00|6368.27|6367.57|6367.86|6367.16|6368.77|6368.07|6367.6|6366.9|208
1753319700000|2025-07-24 01:15:00|6367.98|6367.28|6369.45|6368.75|6370.03|6369.33|6367.73|6367.03|548
1753320000000|2025-07-24 01:20:00|6369.57|6368.87|6370.6|6369.9|6371.1|6370.4|6369.57|6368.87|498
1753320300000|2025-07-24 01:25:00|6370.54|6369.84|6369.59|6368.89|6371.16|6370.46|6369.42|6368.72|388
1753320600000|2025-07-24 01:30:00|6369.47|6368.77|6369.54|6368.84|6370.02|6369.32|6369.01|6368.31|454
1753320900000|2025-07-24 01:35:00|6369.41|6368.71|6368.84|6368.14|6370.18|6369.48|6368.34|6367.64|409
1753321200000|2025-07-24 01:40:00|6368.59|6367.89|6368.87|6368.17|6369.37|6368.67|6368.34|6367.64|333
1753321500000|2025-07-24 01:45:00|6368.62|6367.92|6368.36|6367.66|6369.11|6368.41|6368.1|6367.4|305
1753321800000|2025-07-24 01:50:00|6368.23|6367.53|6368.88|6368.18|6369.11|6368.41|6368.11|6367.41|260
1753322100000|2025-07-24 01:55:00|6368.9|6368.2|6369.63|6368.93|6369.88|6369.18|6368.65|6367.95|269
1753322400000|2025-07-24 02:00:00|6369.7|6369|6370.38|6369.68|6370.42|6369.72|6369.55|6368.85|233
1753322700000|2025-07-24 02:05:00|6370.25|6369.55|6369.96|6369.26|6370.51|6369.81|6369.96|6369.26|228
1753323000000|2025-07-24 02:10:00|6370.08|6369.38|6370.08|6369.38|6370.38|6369.68|6369.29|6368.59|419
1753323300000|2025-07-24 02:15:00|6370.33|6369.63|6370.29|6369.59|6371.08|6370.38|6370.29|6369.59|378
1753323600000|2025-07-24 02:20:00|6370.04|6369.34|6369.57|6368.87|6370.29|6369.59|6368.7|6368|324
1753323900000|2025-07-24 02:25:00|6369.45|6368.75|6369.92|6369.22|6370.42|6369.72|6369.17|6368.47|257
1753324200000|2025-07-24 02:30:00|6369.67|6368.97|6370.04|6369.34|6370.43|6369.73|6369.67|6368.97|235
1753324500000|2025-07-24 02:35:00|6370.01|6369.31|6369.72|6369.02|6370.41|6369.71|6369.72|6369.02|149
1753324800000|2025-07-24 02:40:00|6369.73|6369.03|6369.52|6368.82|6369.88|6369.18|6368.87|6368.17|293
1753325100000|2025-07-24 02:45:00|6369.65|6368.95|6369.53|6368.83|6369.65|6368.95|6369.03|6368.33|137
1753325400000|2025-07-24 02:50:00|6369.62|6368.92|6369.22|6368.52|6369.91|6369.21|6369.19|6368.49|123
1753325700000|2025-07-24 02:55:00|6369.28|6368.58|6369.62|6368.92|6369.93|6369.23|6369.28|6368.58|144
1753326000000|2025-07-24 03:00:00|6369.37|6368.67|6368.63|6367.93|6369.49|6368.79|6368.13|6367.43|295
1753326300000|2025-07-24 03:05:00|6368.65|6367.95|6368.11|6367.41|6369.19|6368.49|6368.11|6367.41|170
1753326600000|2025-07-24 03:10:00|6368.23|6367.53|6367.46|6366.76|6368.36|6367.66|6367.46|6366.76|307
1753326900000|2025-07-24 03:15:00|6367.58|6366.88|6368.98|6368.28|6368.98|6368.28|6367.57|6366.87|204
1753327200000|2025-07-24 03:20:00|6369.07|6368.37|6368.51|6367.81|6369.43|6368.73|6368.2|6367.5|211
1753327500000|2025-07-24 03:25:00|6368.41|6367.71|6368.02|6367.32|6368.41|6367.71|6368.02|6367.32|75
1753327800000|2025-07-24 03:30:00|6367.89|6367.19|6367.61|6366.91|6368.09|6367.39|6367.19|6366.49|323
1753328100000|2025-07-24 03:35:00|6367.73|6367.03|6367.64|6366.94|6367.99|6367.29|6367.35|6366.65|141
1753328400000|2025-07-24 03:40:00|6367.76|6367.06|6367.11|6366.41|6367.89|6367.19|6367.11|6366.41|149
1753328700000|2025-07-24 03:45:00|6367.23|6366.53|6365.38|6364.68|6367.39|6366.69|6365.38|6364.68|619
1753329000000|2025-07-24 03:50:00|6365.3|6364.6|6365.88|6365.18|6366.67|6365.97|6364.8|6364.1|576
1753329300000|2025-07-24 03:55:00|6365.75|6365.05|6364.63|6363.93|6365.93|6365.23|6364.17|6363.47|362
1753329600000|2025-07-24 04:00:00|6364.88|6364.18|6366.19|6365.49|6366.19|6365.49|6364.13|6363.43|309
1753329900000|2025-07-24 04:05:00|6366.32|6365.62|6365.96|6365.26|6366.48|6365.78|6365.73|6365.03|200
1753330200000|2025-07-24 04:10:00|6366.08|6365.38|6365.62|6364.92|6366.27|6365.57|6365.62|6364.92|141
1753330500000|2025-07-24 04:15:00|6365.87|6365.17|6365.3|6364.6|6366.12|6365.42|6365.13|6364.43|237
1753330800000|2025-07-24 04:20:00|6365.42|6364.72|6364.76|6364.06|6365.49|6364.79|6364.41|6363.71|293
1753331100000|2025-07-24 04:25:00|6364.73|6364.03|6364.66|6363.96|6365.79|6365.09|6364.64|6363.94|221
1753331400000|2025-07-24 04:30:00|6364.7|6364|6364.34|6363.64|6365.03|6364.33|6363.76|6363.06|484
1753331700000|2025-07-24 04:35:00|6364.29|6363.59|6364.61|6363.91|6365.08|6364.38|6364.18|6363.48|133
1753332000000|2025-07-24 04:40:00|6364.36|6363.66|6364.14|6363.44|6364.69|6363.99|6363.91|6363.21|174
1753332300000|2025-07-24 04:45:00|6364.26|6363.56|6364.98|6364.28|6365.5|6364.8|6364.26|6363.56|151
1753332600000|2025-07-24 04:50:00|6364.85|6364.15|6365.09|6364.39|6365.16|6364.46|6364.48|6363.78|128
1753332900000|2025-07-24 04:55:00|6365.21|6364.51|6365.75|6365.05|6366.26|6365.56|6365.21|6364.51|179
1753333200000|2025-07-24 05:00:00|6365.71|6365.01|6366.51|6365.81|6366.62|6365.92|6365.47|6364.77|325
1753333500000|2025-07-24 05:05:00|6366.59|6365.89|6366.05|6365.35|6366.68|6365.98|6365.77|6365.07|174
1753333800000|2025-07-24 05:10:00|6366.08|6365.38|6365.01|6364.31|6366.35|6365.65|6365.01|6364.31|198
1753334100000|2025-07-24 05:15:00|6365.13|6364.43|6365.74|6365.04|6365.8|6365.1|6364.76|6364.06|167
1753334400000|2025-07-24 05:20:00|6365.49|6364.79|6365.09|6364.39|6365.74|6365.04|6364.94|6364.24|218
1753334700000|2025-07-24 05:25:00|6364.97|6364.27|6364.73|6364.03|6365.34|6364.64|6364.53|6363.83|166
1753335000000|2025-07-24 05:30:00|6364.81|6364.11|6363.93|6363.23|6364.81|6364.11|6363.64|6362.94|393
1753335300000|2025-07-24 05:35:00|6364.02|6363.32|6363.68|6362.98|6364.28|6363.58|6363.51|6362.81|204
1753335600000|2025-07-24 05:40:00|6363.67|6362.97|6363.38|6362.68|6364.22|6363.52|6363.18|6362.48|368
1753335900000|2025-07-24 05:45:00|6363.39|6362.69|6363.98|6363.28|6363.98|6363.28|6363.36|6362.66|193
1753336200000|2025-07-24 05:50:00|6363.85|6363.15|6364.24|6363.54|6364.24|6363.54|6363.44|6362.74|201
1753336500000|2025-07-24 05:55:00|6364.49|6363.79|6363.36|6362.66|6364.58|6363.88|6363.36|6362.66|215
1753336800000|2025-07-24 06:00:00|6363.48|6362.78|6365.51|6364.81|6366.12|6365.42|6363.17|6362.47|744
1753337100000|2025-07-24 06:05:00|6365.44|6364.74|6366.22|6365.52|6366.48|6365.78|6365.14|6364.44|443
1753337400000|2025-07-24 06:10:00|6365.97|6365.27|6366.71|6366.01|6367.7|6367|6365.47|6364.77|573
1753337700000|2025-07-24 06:15:00|6366.76|6366.06|6366.45|6365.75|6366.86|6366.16|6366.18|6365.48|289
1753338000000|2025-07-24 06:20:00|6366.51|6365.81|6365.37|6364.67|6366.71|6366.01|6365.23|6364.53|419
1753338300000|2025-07-24 06:25:00|6365.28|6364.58|6365.91|6365.21|6366.3|6365.6|6365.02|6364.32|687
1753338600000|2025-07-24 06:30:00|6365.66|6364.96|6364.42|6363.72|6366|6365.3|6364.28|6363.58|459
1753338900000|2025-07-24 06:35:00|6364.29|6363.59|6363.28|6362.58|6364.67|6363.97|6363.12|6362.42|588
1753339200000|2025-07-24 06:40:00|6363.15|6362.45|6361.95|6361.25|6363.6|6362.9|6361.74|6361.04|532
1753339500000|2025-07-24 06:45:00|6362.01|6361.31|6362.76|6362.06|6363.27|6362.57|6361.34|6360.64|462
1753339800000|2025-07-24 06:50:00|6362.88|6362.18|6361.73|6361.03|6363.26|6362.56|6361.7|6361|478
1753340100000|2025-07-24 06:55:00|6361.68|6360.98|6361.21|6360.51|6362.06|6361.36|6360.78|6360.08|692
1753340400000|2025-07-24 07:00:00|6361.23|6360.53|6359.1|6358.4|6361.3|6360.6|6359.1|6358.4|1769
1753340700000|2025-07-24 07:05:00|6359.22|6358.52|6360.11|6359.41|6361.03|6360.33|6359.1|6358.4|1203
1753341000000|2025-07-24 07:10:00|6360.36|6359.66|6362.48|6361.78|6362.76|6362.06|6360.33|6359.63|964
1753341300000|2025-07-24 07:15:00|6362.35|6361.65|6361.2|6360.5|6362.39|6361.69|6360.52|6359.82|779
1753341600000|2025-07-24 07:20:00|6360.95|6360.25|6360.19|6359.49|6362|6361.3|6359.46|6358.76|633
1753341900000|2025-07-24 07:25:00|6360.07|6359.37|6359.83|6359.13|6361.53|6360.83|6359.35|6358.65|500
1753342200000|2025-07-24 07:30:00|6359.95|6359.25|6360.66|6359.96|6361.08|6360.38|6359.61|6358.91|742
1753342500000|2025-07-24 07:35:00|6360.78|6360.08|6359.66|6358.96|6361.54|6360.84|6359.64|6358.94|366
1753342800000|2025-07-24 07:40:00|6359.78|6359.08|6359.87|6359.17|6360.61|6359.91|6359.44|6358.74|507
1753343100000|2025-07-24 07:45:00|6359.99|6359.29|6358.49|6357.79|6360.19|6359.49|6358.15|6357.45|730
1753343400000|2025-07-24 07:50:00|6358.38|6357.68|6359.28|6358.58|6360.04|6359.34|6358.04|6357.34|637
1753343700000|2025-07-24 07:55:00|6359.03|6358.33|6360.49|6359.79|6360.63|6359.93|6358.38|6357.68|698
1753344000000|2025-07-24 08:00:00|6360.24|6359.54|6359.66|6358.96|6361.14|6360.44|6359.35|6358.65|1226
1753344300000|2025-07-24 08:05:00|6359.53|6358.83|6360.72|6360.02|6361.2|6360.5|6358.39|6357.69|1113
1753344600000|2025-07-24 08:10:00|6360.76|6360.06|6362.75|6362.05|6363.64|6362.94|6360.76|6360.06|1352
1753344900000|2025-07-24 08:15:00|6362.76|6362.06|6362.87|6362.17|6364.28|6363.58|6362.74|6362.04|773
1753345200000|2025-07-24 08:20:00|6362.74|6362.04|6363.67|6362.97|6364.66|6363.96|6362.13|6361.43|624
1753345500000|2025-07-24 08:25:00|6363.75|6363.05|6365.23|6364.53|6365.52|6364.82|6363.75|6363.05|713
1753345800000|2025-07-24 08:30:00|6365.48|6364.78|6365.38|6364.68|6366.13|6365.43|6364.92|6364.22|810
1753346100000|2025-07-24 08:35:00|6365.37|6364.67|6365.16|6364.46|6365.91|6365.21|6364.61|6363.91|548
1753346400000|2025-07-24 08:40:00|6364.91|6364.21|6364.21|6363.51|6365.39|6364.69|6363.41|6362.71|706
1753346700000|2025-07-24 08:45:00|6364.08|6363.38|6364.89|6364.19|6365.14|6364.44|6364.08|6363.38|398
1753347000000|2025-07-24 08:50:00|6364.76|6364.06|6365.57|6364.87|6366.29|6365.59|6364.76|6364.06|542
1753347300000|2025-07-24 08:55:00|6365.69|6364.99|6365.68|6364.98|6365.84|6365.14|6365.18|6364.48|382
1753347600000|2025-07-24 09:00:00|6365.43|6364.73|6365.04|6364.34|6365.62|6364.92|6364.25|6363.55|813
1753347900000|2025-07-24 09:05:00|6365.16|6364.46|6364.97|6364.27|6365.88|6365.18|6364.75|6364.05|269
1753348200000|2025-07-24 09:10:00|6365.22|6364.52|6364.95|6364.25|6365.25|6364.55|6364.5|6363.8|276
1753348500000|2025-07-24 09:15:00|6365.2|6364.5|6365.13|6364.43|6365.72|6365.02|6364.63|6363.93|645
1753348800000|2025-07-24 09:20:00|6365.25|6364.55|6364.89|6364.19|6365.38|6364.68|6363.98|6363.28|708
1753349100000|2025-07-24 09:25:00|6364.92|6364.22|6366.48|6365.78|6367.09|6366.39|6364.4|6363.7|1052
1753349400000|2025-07-24 09:30:00|6366.23|6365.53|6367.4|6366.7|6368.05|6367.35|6366.23|6365.53|892
1753349700000|2025-07-24 09:35:00|6367.38|6366.68|6368|6367.3|6368.28|6367.58|6366.14|6365.44|801
1753350000000|2025-07-24 09:40:00|6367.94|6367.24|6366.36|6365.66|6368.01|6367.31|6365.86|6365.16|376
1753350300000|2025-07-24 09:45:00|6366.48|6365.78|6367.1|6366.4|6367.36|6366.66|6366.11|6365.41|391
1753350600000|2025-07-24 09:50:00|6367.11|6366.41|6368.66|6367.96|6368.73|6368.03|6367.11|6366.41|501
1753350900000|2025-07-24 09:55:00|6368.78|6368.08|6367.36|6366.66|6368.91|6368.21|6367.36|6366.66|536
1753351200000|2025-07-24 10:00:00|6368.11|6367.41|6367.03|6366.33|6368.61|6367.91|6365.36|6364.66|2084
1753351500000|2025-07-24 10:05:00|6367.15|6366.45|6366.13|6365.43|6367.25|6366.55|6365.68|6364.98|482
1753351800000|2025-07-24 10:10:00|6365.88|6365.18|6364.9|6364.2|6366.05|6365.35|6364.74|6364.04|503
1753352100000|2025-07-24 10:15:00|6364.94|6364.24|6364.35|6363.65|6365.39|6364.69|6364.1|6363.4|683
1753352400000|2025-07-24 10:20:00|6364.22|6363.52|6361.64|6360.94|6364.22|6363.52|6361.64|6360.94|1014
1753352700000|2025-07-24 10:25:00|6361.89|6361.19|6362.26|6361.56|6363.02|6362.32|6361.76|6361.06|643
1753353000000|2025-07-24 10:30:00|6362.13|6361.43|6360.41|6359.71|6363.54|6362.84|6359.9|6359.2|1019
1753353300000|2025-07-24 10:35:00|6360.48|6359.78|6362.64|6361.94|6363.55|6362.85|6360.45|6359.75|763
1753353600000|2025-07-24 10:40:00|6362.76|6362.06|6362.94|6362.24|6363.58|6362.88|6362.35|6361.65|694
1753353900000|2025-07-24 10:45:00|6362.69|6361.99|6362.27|6361.57|6363.14|6362.44|6361.66|6360.96|848
1753354200000|2025-07-24 10:50:00|6362.52|6361.82|6362.98|6362.28|6363.15|6362.45|6361.95|6361.25|489
1753354500000|2025-07-24 10:55:00|6362.95|6362.25|6363.04|6362.34|6363.26|6362.56|6362.14|6361.44|464
1753354800000|2025-07-24 11:00:00|6363|6362.3|6363.9|6363.2|6364.2|6363.5|6362.65|6361.95|1279
1753355100000|2025-07-24 11:05:00|6363.65|6362.95|6364.02|6363.32|6364.77|6364.07|6363.56|6362.86|786
1753355400000|2025-07-24 11:10:00|6364.14|6363.44|6364.38|6363.68|6364.68|6363.98|6363.81|6363.11|741
1753355700000|2025-07-24 11:15:00|6364.46|6363.76|6365.03|6364.33|6365.69|6364.99|6364.38|6363.68|749
1753356000000|2025-07-24 11:20:00|6365.15|6364.45|6366.25|6365.55|6366.29|6365.59|6365.15|6364.45|716
1753356300000|2025-07-24 11:25:00|6366.33|6365.63|6366.87|6366.17|6367.76|6367.06|6366.17|6365.47|929
1753356600000|2025-07-24 11:30:00|6366.99|6366.29|6368.12|6367.42|6368.39|6367.69|6366.53|6365.83|1158
1753356900000|2025-07-24 11:35:00|6368.37|6367.67|6368.39|6367.69|6369.29|6368.59|6367.66|6366.96|688
1753357200000|2025-07-24 11:40:00|6368.42|6367.72|6368.67|6367.97|6371.16|6370.46|6368.28|6367.58|1809
1753357500000|2025-07-24 11:45:00|6368.92|6368.22|6368.38|6367.68|6369.12|6368.42|6368.35|6367.65|621
1753357800000|2025-07-24 11:50:00|6368.25|6367.55|6367.79|6367.09|6368.39|6367.69|6367.42|6366.72|864
1753358100000|2025-07-24 11:55:00|6367.66|6366.96|6368.15|6367.45|6368.44|6367.74|6367.11|6366.41|817
1753358400000|2025-07-24 12:00:00|6368.02|6367.32|6367.47|6366.77|6368.65|6367.95|6366.1|6365.4|1287
1753358700000|2025-07-24 12:05:00|6367.34|6366.64|6367.55|6366.85|6368.97|6368.27|6367.22|6366.52|1010
1753359000000|2025-07-24 12:10:00|6367.8|6367.1|6368.41|6367.71|6368.57|6367.87|6366.62|6365.92|730
1753359300000|2025-07-24 12:15:00|6368.16|6367.46|6367.54|6366.84|6368.4|6367.7|6366.6|6365.9|621
1753359600000|2025-07-24 12:20:00|6367.45|6366.75|6363.77|6363.07|6367.45|6366.75|6362.98|6362.28|2334
1753359900000|2025-07-24 12:25:00|6363.75|6363.05|6366.76|6366.06|6366.76|6366.06|6363.23|6362.53|1352
1753360200000|2025-07-24 12:30:00|6366.51|6365.81|6362.59|6361.89|6367.18|6366.48|6361.64|6360.94|3813
1753360500000|2025-07-24 12:35:00|6362.7|6362|6361.85|6361.15|6363.49|6362.79|6361.1|6360.4|2610
1753360800000|2025-07-24 12:40:00|6361.72|6361.02|6359.54|6358.84|6363.23|6362.53|6359.04|6358.34|3591
1753361100000|2025-07-24 12:45:00|6359.29|6358.59|6361.03|6360.33|6361.3|6360.6|6355.97|6355.27|4981
1753361400000|2025-07-24 12:50:00|6360.78|6360.08|6360.78|6360.08|6361.96|6361.26|6359.51|6358.81|3024
1753361700000|2025-07-24 12:55:00|6360.53|6359.83|6362.61|6361.91|6363.53|6362.83|6360.51|6359.81|2357
1753362000000|2025-07-24 13:00:00|6362.36|6361.66|6360.19|6359.49|6362.36|6361.66|6359.88|6359.18|2299
1753362300000|2025-07-24 13:05:00|6359.94|6359.24|6361.7|6361|6362.65|6361.95|6359.85|6359.15|3016
1753362600000|2025-07-24 13:10:00|6361.57|6360.87|6361.54|6360.84|6363.07|6362.37|6359.49|6358.79|2615
1753362900000|2025-07-24 13:15:00|6361.79|6361.09|6360.59|6359.89|6361.79|6361.09|6358.96|6358.26|2249
1753363200000|2025-07-24 13:20:00|6360.47|6359.77|6363.65|6362.95|6364.4|6363.7|6360.47|6359.77|2413
1753363500000|2025-07-24 13:25:00|6363.77|6363.07|6366.14|6365.44|6367.03|6366.33|6363.77|6363.07|6633
1753363800000|2025-07-24 13:30:00|6366.13|6365.63|6366.71|6366.21|6369.85|6369.35|6361.96|6361.46|32016
1753364100000|2025-07-24 13:35:00|6366.96|6366.46|6362.95|6362.45|6367.7|6367.2|6361.14|6360.64|16265
1753364400000|2025-07-24 13:40:00|6362.83|6362.33|6365.64|6365.14|6366.25|6365.75|6360.92|6360.42|13559
1753364700000|2025-07-24 13:45:00|6366.14|6365.64|6372.73|6372.23|6374.6|6374.1|6365.22|6364.72|17787
1753365000000|2025-07-24 13:50:00|6373.47|6372.97|6367.61|6367.11|6373.99|6373.49|6367.61|6367.11|16823
1753365300000|2025-07-24 13:55:00|6367.65|6367.15|6371.65|6371.15|6372.49|6371.99|6367.34|6366.84|12107
1753365600000|2025-07-24 14:00:00|6371.33|6370.83|6370.53|6370.03|6373.53|6373.03|6369.03|6368.53|13569
1753365900000|2025-07-24 14:05:00|6370.59|6370.09|6369.59|6369.09|6374.73|6374.23|6368.48|6367.98|14109
1753366200000|2025-07-24 14:10:00|6369.52|6369.02|6363.88|6363.38|6370.63|6370.13|6362.96|6362.46|19725
1753366500000|2025-07-24 14:15:00|6364.13|6363.63|6367.17|6366.67|6367.42|6366.92|6361.41|6360.91|17248
1753366800000|2025-07-24 14:20:00|6366.94|6366.44|6366.41|6365.91|6368.26|6367.76|6365.64|6365.14|10970
1753367100000|2025-07-24 14:25:00|6366.38|6365.88|6369.11|6368.61|6369.55|6369.05|6364.92|6364.42|10894
1753367400000|2025-07-24 14:30:00|6369.37|6368.87|6369.5|6369|6371.19|6370.69|6368.05|6367.55|7896
1753367700000|2025-07-24 14:35:00|6369.75|6369.25|6371.74|6371.24|6372.59|6372.09|6369.01|6368.51|9090
1753368000000|2025-07-24 14:40:00|6371.51|6371.01|6372.27|6371.77|6373.09|6372.59|6371|6370.5|6889
1753368300000|2025-07-24 14:45:00|6372.28|6371.78|6375.2|6374.7|6375.5|6375|6372.01|6371.51|9950
1753368600000|2025-07-24 14:50:00|6375.14|6374.64|6376.51|6376.01|6376.92|6376.42|6374.69|6374.19|11256
1753368900000|2025-07-24 14:55:00|6376.45|6375.95|6375.98|6375.48|6377.19|6376.69|6374.72|6374.22|8659
1753369200000|2025-07-24 15:00:00|6375.89|6375.39|6377.78|6377.28|6380.09|6379.59|6375.61|6375.11|15668
1753369500000|2025-07-24 15:05:00|6377.66|6377.16|6378.25|6377.75|6378.64|6378.14|6376.61|6376.11|6985
1753369800000|2025-07-24 15:10:00|6377.87|6377.37|6378.58|6378.08|6379.35|6378.85|6376.97|6376.47|6806
1753370100000|2025-07-24 15:15:00|6378.7|6378.2|6375.73|6375.23|6379.52|6379.02|6374.98|6374.48|9423
1753370400000|2025-07-24 15:20:00|6375.76|6375.26|6376.79|6376.29|6377.46|6376.96|6375.29|6374.79|6969
1753370700000|2025-07-24 15:25:00|6376.82|6376.32|6375.77|6375.27|6377.19|6376.69|6374.51|6374.01|8045
1753371000000|2025-07-24 15:30:00|6375.98|6375.48|6374.23|6373.73|6376.75|6376.25|6374.23|6373.73|8026
1753371300000|2025-07-24 15:35:00|6374.35|6373.85|6375.47|6374.97|6375.5|6375|6373.25|6372.75|8218
1753371600000|2025-07-24 15:40:00|6375.22|6374.72|6374.8|6374.3|6375.71|6375.21|6373.8|6373.3|6472
1753371900000|2025-07-24 15:45:00|6374.67|6374.17|6375.3|6374.8|6375.92|6375.42|6373.21|6372.71|10463
1753372200000|2025-07-24 15:50:00|6375.41|6374.91|6376.86|6376.36|6378.06|6377.56|6375.16|6374.66|8249
1753372500000|2025-07-24 15:55:00|6376.84|6376.34|6376.04|6375.54|6377.39|6376.89|6375.93|6375.43|4690
1753372800000|2025-07-24 16:00:00|6376.05|6375.55|6373.2|6372.7|6376.42|6375.92|6371.81|6371.31|10940
1753373100000|2025-07-24 16:05:00|6373.45|6372.95|6371.33|6370.83|6373.45|6372.95|6370.21|6369.71|9302
1753373400000|2025-07-24 16:10:00|6371.3|6370.8|6368.65|6368.15|6371.74|6371.24|6368.18|6367.68|8740
1753373700000|2025-07-24 16:15:00|6368.53|6368.03|6369.79|6369.29|6370.3|6369.8|6366.77|6366.27|9823
1753374000000|2025-07-24 16:20:00|6369.84|6369.34|6368.68|6368.18|6371.55|6371.05|6367.89|6367.39|7389
1753374300000|2025-07-24 16:25:00|6368.81|6368.31|6366.34|6365.84|6368.82|6368.32|6363.56|6363.06|14639
1753374600000|2025-07-24 16:30:00|6366.57|6366.07|6366.65|6366.15|6368.02|6367.52|6364.89|6364.39|11191
1753374900000|2025-07-24 16:35:00|6366.9|6366.4|6369.73|6369.23|6369.79|6369.29|6365.5|6365|7776
1753375200000|2025-07-24 16:40:00|6369.63|6369.13|6369.99|6369.49|6370.98|6370.48|6368.71|6368.21|8965
1753375500000|2025-07-24 16:45:00|6370.24|6369.74|6369.41|6368.91|6370.73|6370.23|6367.24|6366.74|9043
1753375800000|2025-07-24 16:50:00|6369.24|6368.74|6370.07|6369.57|6370.51|6370.01|6366.65|6366.15|6072
1753376100000|2025-07-24 16:55:00|6370.29|6369.79|6369.34|6368.84|6370.32|6369.82|6367.87|6367.37|4987
1753376400000|2025-07-24 17:00:00|6369.09|6368.59|6371.17|6370.67|6371.17|6370.67|6367.85|6367.35|5230
1753376700000|2025-07-24 17:05:00|6371.14|6370.64|6374.82|6374.32|6374.82|6374.32|6370.82|6370.32|8934
1753377000000|2025-07-24 17:10:00|6374.85|6374.35|6379.02|6378.52|6379.18|6378.68|6374.84|6374.34|12899
1753377300000|2025-07-24 17:15:00|6379.06|6378.56|6378.56|6378.06|6380.59|6380.09|6376.38|6375.88|11002
1753377600000|2025-07-24 17:20:00|6378.31|6377.81|6377.76|6377.26|6378.31|6377.81|6375.67|6375.17|6705
1753377900000|2025-07-24 17:25:00|6377.51|6377.01|6374.14|6373.64|6377.53|6377.03|6373.9|6373.4|6225
1753378200000|2025-07-24 17:30:00|6374.15|6373.65|6375.94|6375.44|6376.52|6376.02|6373.9|6373.4|5071
1753378500000|2025-07-24 17:35:00|6375.81|6375.31|6374.76|6374.26|6376.35|6375.85|6374.39|6373.89|4276
1753378800000|2025-07-24 17:40:00|6374.78|6374.28|6373.24|6372.74|6375.74|6375.24|6372.54|6372.04|5063
1753379100000|2025-07-24 17:45:00|6373.16|6372.66|6374.22|6373.72|6375.37|6374.87|6372.47|6371.97|4750
1753379400000|2025-07-24 17:50:00|6374.49|6373.99|6375.31|6374.81|6375.83|6375.33|6373.78|6373.28|4322
1753379700000|2025-07-24 17:55:00|6375.27|6374.77|6373.17|6372.67|6375.33|6374.83|6371.89|6371.39|5369
1753380000000|2025-07-24 18:00:00|6373.13|6372.63|6377.24|6376.74|6378.31|6377.81|6373.01|6372.51|9812
1753380300000|2025-07-24 18:05:00|6377.2|6376.7|6378.2|6377.7|6378.35|6377.85|6375.85|6375.35|5104
1753380600000|2025-07-24 18:10:00|6378.16|6377.66|6378.81|6378.31|6381.8|6381.3|6378.03|6377.53|12932
1753380900000|2025-07-24 18:15:00|6379.06|6378.56|6379.41|6378.91|6379.86|6379.36|6378.08|6377.58|7582
1753381200000|2025-07-24 18:20:00|6379.19|6378.69|6377.21|6376.71|6379.19|6378.69|6376.02|6375.52|7093
1753381500000|2025-07-24 18:25:00|6377.38|6376.88|6378.45|6377.95|6379.03|6378.53|6376.99|6376.49|4582
1753381800000|2025-07-24 18:30:00|6378.47|6377.97|6376.95|6376.45|6380.08|6379.58|6376.53|6376.03|5577
1753382100000|2025-07-24 18:35:00|6376.93|6376.43|6375.28|6374.78|6376.99|6376.49|6374.87|6374.37|4507
1753382400000|2025-07-24 18:40:00|6375.24|6374.74|6374.71|6374.21|6375.96|6375.46|6374.15|6373.65|4788
1753382700000|2025-07-24 18:45:00|6374.74|6374.24|6371.99|6371.49|6374.86|6374.36|6367.54|6367.04|18374
1753383000000|2025-07-24 18:50:00|6372.13|6371.63|6371.31|6370.81|6372.42|6371.92|6369.93|6369.43|6253
1753383300000|2025-07-24 18:55:00|6371.18|6370.68|6372.91|6372.41|6374.15|6373.65|6371.03|6370.53|7548
1753383600000|2025-07-24 19:00:00|6372.93|6372.43|6374.38|6373.88|6374.88|6374.38|6371.75|6371.25|6972
1753383900000|2025-07-24 19:05:00|6374.31|6373.81|6373.66|6373.16|6374.47|6373.97|6372.26|6371.76|3792
1753384200000|2025-07-24 19:10:00|6373.65|6373.15|6374.89|6374.39|6375.56|6375.06|6373.6|6373.1|5280
1753384500000|2025-07-24 19:15:00|6375.14|6374.64|6376.18|6375.68|6376.35|6375.85|6374.89|6374.39|5530
1753384800000|2025-07-24 19:20:00|6376.08|6375.58|6377.12|6376.62|6377.75|6377.25|6375.13|6374.63|6526
1753385100000|2025-07-24 19:25:00|6377.37|6376.87|6375.2|6374.7|6377.89|6377.39|6373.53|6373.03|8552
1753385400000|2025-07-24 19:30:00|6375.25|6374.75|6374.95|6374.45|6376.53|6376.03|6374.27|6373.77|5892
1753385700000|2025-07-24 19:35:00|6375.2|6374.7|6372.78|6372.28|6375.44|6374.94|6372.55|6372.05|7832
1753386000000|2025-07-24 19:40:00|6372.62|6372.12|6371.48|6370.98|6373.26|6372.76|6369.22|6368.72|12792
1753386300000|2025-07-24 19:45:00|6371.23|6370.73|6369.67|6369.17|6371.49|6370.99|6366.5|6366|16095
1753386600000|2025-07-24 19:50:00|6369.69|6369.19|6370.5|6370|6372.49|6371.99|6366.65|6366.15|28652
1753386900000|2025-07-24 19:55:00|6370.37|6369.87|6365.65|6365.15|6371.42|6370.92|6363.64|6363.14|98075
1753387200000|2025-07-24 20:00:00|6365.31|6364.81|6363.53|6362.83|6366.51|6365.81|6362.44|6361.74|27624
1753387500000|2025-07-24 20:05:00|6363.28|6362.58|6364.93|6364.23|6366.2|6365.5|6363.04|6362.34|6039
1753387800000|2025-07-24 20:10:00|6364.68|6363.98|6367.62|6366.92|6367.71|6367.01|6364.24|6363.54|4610
1753388100000|2025-07-24 20:15:00|6367.68|6366.98|6367.43|6366.73|6367.68|6366.98|6365.9|6365.2|1812
1753388400000|2025-07-24 20:20:00|6367.45|6366.75|6366.43|6365.73|6367.46|6366.76|6365.79|6365.09|1420
1753388700000|2025-07-24 20:25:00|6366.68|6365.98|6367.39|6366.69|6367.86|6367.16|6366.24|6365.54|1551
1753389000000|2025-07-24 20:30:00|6367.64|6366.94|6367.66|6366.96|6368.55|6367.85|6367.09|6366.39|964
1753389300000|2025-07-24 20:35:00|6367.41|6366.71|6368.98|6368.28|6370.1|6369.4|6367.39|6366.69|1628
1753389600000|2025-07-24 20:40:00|6369.11|6368.41|6369.11|6368.41|6370.75|6370.05|6369.09|6368.39|1790
1753389900000|2025-07-24 20:45:00|6369.14|6368.44|6369.82|6369.12|6370.76|6370.06|6368.86|6368.16|1396
1753390200000|2025-07-24 20:50:00|6370.07|6369.37|6369.36|6368.66|6370.32|6369.62|6368.83|6368.13|651
1753390500000|2025-07-24 20:55:00|6369.61|6368.91|6370.17|6368.67|6370.17|6369.37|6369.14|6368.44|4181
1753390800000|2025-07-24 21:00:00|6370.4|6368.9|6370.29|6368.79|6370.84|6369.34|6370.11|6368.61|0
1753391100000|2025-07-24 21:05:00|6370.38|6368.88|6370.38|6368.88|6370.38|6368.88|6370.29|6368.79|0
1753391400000|2025-07-24 21:10:00|6370.43|6368.93|6370.43|6368.93|6370.43|6368.93|6370.34|6368.84|0
1753391700000|2025-07-24 21:15:00|6370.47|6368.97|6370.93|6369.43|6371.49|6369.99|6370.47|6368.97|0
1753392000000|2025-07-24 21:20:00|6371.07|6369.57|6370.93|6369.43|6371.21|6369.71|6370.75|6369.25|0
1753392300000|2025-07-24 21:25:00|6371.03|6369.53|6370.61|6369.11|6371.03|6369.53|6370.57|6369.07|0
1753392600000|2025-07-24 21:30:00|6371.03|6369.53|6372.01|6370.51|6372.37|6370.87|6371.03|6369.53|0
1753392900000|2025-07-24 21:35:00|6372.19|6370.69|6373.03|6371.53|6373.12|6371.62|6372.19|6370.69|0
1753393200000|2025-07-24 21:40:00|6372.84|6371.34|6372.75|6371.25|6372.84|6371.34|6372.75|6371.25|0
1753393500000|2025-07-24 21:45:00|6372.73|6371.23|6372.73|6371.23|6372.78|6371.28|6372.55|6371.05|0
1753393800000|2025-07-24 21:50:00|6372.78|6371.28|6372.73|6371.23|6372.78|6371.28|6372.73|6371.23|0
1753394100000|2025-07-24 21:55:00|6372.78|6371.28|6372.84|6371.34|6373|6371.5|6372.78|6371.28|0
1753394400000|2025-07-24 22:00:00|6372.85|6371.35|6373.61|6372.91|6373.96|6373.26|6370.47|6369.77|872
1753394700000|2025-07-24 22:05:00|6373.73|6373.03|6374.61|6373.91|6375.49|6374.79|6373.44|6372.74|435
1753395000000|2025-07-24 22:10:00|6375.26|6374.56|6376.14|6375.44|6376.16|6375.46|6374.65|6373.95|619
1753395300000|2025-07-24 22:15:00|6376.23|6375.53|6377.08|6376.38|6377.32|6376.62|6376.06|6375.36|712
1753395600000|2025-07-24 22:20:00|6377.2|6376.5|6376.82|6376.12|6377.4|6376.7|6375.58|6374.88|868
1753395900000|2025-07-24 22:25:00|6376.94|6376.24|6377.32|6376.62|6378.32|6377.62|6376.81|6376.11|790
1753396200000|2025-07-24 22:30:00|6377.33|6376.63|6375.65|6374.95|6377.33|6376.63|6375.38|6374.68|370
1753396500000|2025-07-24 22:35:00|6375.9|6375.2|6376.6|6375.9|6376.86|6376.16|6375.85|6375.15|190
1753396800000|2025-07-24 22:40:00|6376.58|6375.88|6376.57|6375.87|6376.83|6376.13|6376.08|6375.38|122
1753397100000|2025-07-24 22:45:00|6376.59|6375.89|6376.06|6375.36|6376.59|6375.89|6376.06|6375.36|167
1753397400000|2025-07-24 22:50:00|6376.07|6375.37|6375.32|6374.62|6376.09|6375.39|6375.32|6374.62|103
1753397700000|2025-07-24 22:55:00|6375.33|6374.63|6375.97|6375.27|6376.22|6375.52|6375.33|6374.63|140
1753398000000|2025-07-24 23:00:00|6376.09|6375.39|6375.51|6374.81|6376.1|6375.4|6375.02|6374.32|265
1753398300000|2025-07-24 23:05:00|6375.63|6374.93|6376.62|6375.92|6376.62|6375.92|6375.63|6374.93|104
1753398600000|2025-07-24 23:10:00|6376.54|6375.84|6375.23|6374.53|6376.79|6376.09|6374.75|6374.05|279
1753398900000|2025-07-24 23:15:00|6375.1|6374.4|6374.96|6374.26|6375.26|6374.56|6374.19|6373.49|119
1753399200000|2025-07-24 23:20:00|6374.71|6374.01|6374.74|6374.04|6375.38|6374.68|6374.49|6373.79|92
1753399500000|2025-07-24 23:25:00|6374.99|6374.29|6374.11|6373.41|6375.18|6374.48|6373.86|6373.16|428
1753399800000|2025-07-24 23:30:00|6374.01|6373.31|6373.73|6373.03|6375.1|6374.4|6373.4|6372.7|274
1753400100000|2025-07-24 23:35:00|6373.98|6373.28|6374.97|6374.27|6375.55|6374.85|6373.98|6373.28|203
1753400400000|2025-07-24 23:40:00|6374.84|6374.14|6375.83|6375.13|6376.1|6375.4|6374.84|6374.14|253
1753400700000|2025-07-24 23:45:00|6375.7|6375|6376.32|6375.62|6377.07|6376.37|6375.58|6374.88|476
1753401000000|2025-07-24 23:50:00|6376.07|6375.37|6377.1|6376.4|6377.1|6376.4|6375.82|6375.12|481
1753401300000|2025-07-24 23:55:00|6376.97|6376.27|6376.62|6375.92|6377.34|6376.64|6376.62|6375.92|229
1753401600000|2025-07-25 00:00:00|6376.87|6376.17|6376.58|6375.88|6378.07|6377.37|6376.08|6375.38|903
1753401900000|2025-07-25 00:05:00|6376.7|6376|6377.31|6376.61|6378.55|6377.85|6376.4|6375.7|631
1753402200000|2025-07-25 00:10:00|6377.56|6376.86|6379.09|6378.39|6379.78|6379.08|6377.31|6376.61|686
1753402500000|2025-07-25 00:15:00|6378.84|6378.14|6380|6379.3|6380.5|6379.8|6378.34|6377.64|430
1753402800000|2025-07-25 00:20:00|6379.99|6379.29|6379.62|6378.92|6380.47|6379.77|6379.09|6378.39|272
1753403100000|2025-07-25 00:25:00|6379.5|6378.8|6379.36|6378.66|6379.75|6379.05|6378.58|6377.88|301
1753403400000|2025-07-25 00:30:00|6379.61|6378.91|6378.84|6378.14|6379.66|6378.96|6378.34|6377.64|339
1753403700000|2025-07-25 00:35:00|6379.09|6378.39|6378.11|6377.41|6379.09|6378.39|6377.88|6377.18|342
1753404000000|2025-07-25 00:40:00|6377.86|6377.16|6377.92|6377.22|6378.11|6377.41|6377.11|6376.41|319
1753404300000|2025-07-25 00:45:00|6377.89|6377.19|6378.9|6378.2|6379.03|6378.33|6377.75|6377.05|274
1753404600000|2025-07-25 00:50:00|6378.78|6378.08|6378.34|6377.64|6379.6|6378.9|6377.93|6377.23|402
1753404900000|2025-07-25 00:55:00|6378.12|6377.42|6379.33|6378.63|6379.33|6378.63|6377.81|6377.11|267
1753405200000|2025-07-25 01:00:00|6379.45|6378.75|6380.41|6379.71|6380.41|6379.71|6379.34|6378.64|418
1753405500000|2025-07-25 01:05:00|6380.34|6379.64|6380.52|6379.82|6380.63|6379.93|6379.85|6379.15|291
1753405800000|2025-07-25 01:10:00|6380.64|6379.94|6378.82|6378.12|6380.74|6380.04|6378.82|6378.12|404
1753406100000|2025-07-25 01:15:00|6379.07|6378.37|6380.34|6379.64|6380.46|6379.76|6378.57|6377.87|432
1753406400000|2025-07-25 01:20:00|6380.46|6379.76|6380.07|6379.37|6381.12|6380.42|6379.81|6379.11|588
1753406700000|2025-07-25 01:25:00|6380.19|6379.49|6380.32|6379.62|6380.57|6379.87|6379.82|6379.12|233
1753407000000|2025-07-25 01:30:00|6380.33|6379.63|6381.49|6380.79|6381.73|6381.03|6379.84|6379.14|317
1753407300000|2025-07-25 01:35:00|6381.74|6381.04|6381.63|6380.93|6382.13|6381.43|6381.55|6380.85|360
1753407600000|2025-07-25 01:40:00|6381.61|6380.91|6382.4|6381.7|6383.69|6382.99|6381.07|6380.37|976
1753407900000|2025-07-25 01:45:00|6382.52|6381.82|6382.71|6382.01|6383.58|6382.88|6382.18|6381.48|387
1753408200000|2025-07-25 01:50:00|6382.46|6381.76|6382.09|6381.39|6383.24|6382.54|6381.94|6381.24|380
1753408500000|2025-07-25 01:55:00|6381.96|6381.26|6382.1|6381.4|6382.37|6381.67|6381.84|6381.14|261
1753408800000|2025-07-25 02:00:00|6382.35|6381.65|6382.83|6382.13|6383.04|6382.34|6381.82|6381.12|334
1753409100000|2025-07-25 02:05:00|6382.77|6382.07|6382.17|6381.47|6382.98|6382.28|6382.12|6381.42|156
1753409400000|2025-07-25 02:10:00|6382.14|6381.44|6382.74|6382.04|6383.15|6382.45|6382.14|6381.44|275
1753409700000|2025-07-25 02:15:00|6382.67|6381.97|6382.39|6381.69|6382.76|6382.06|6382.31|6381.61|202
1753410000000|2025-07-25 02:20:00|6382.64|6381.94|6382.81|6382.11|6382.84|6382.14|6382.09|6381.39|296
1753410300000|2025-07-25 02:25:00|6383.06|6382.36|6383.32|6382.62|6384.09|6383.39|6382.81|6382.11|499
1753410600000|2025-07-25 02:30:00|6383.57|6382.87|6383.08|6382.38|6384.06|6383.36|6382.81|6382.11|390
1753410900000|2025-07-25 02:35:00|6383.33|6382.63|6383.32|6382.62|6383.81|6383.11|6383.06|6382.36|181
1753411200000|2025-07-25 02:40:00|6383.44|6382.74|6383.31|6382.61|6383.61|6382.91|6383.07|6382.37|218
1753411500000|2025-07-25 02:45:00|6383.32|6382.62|6383.33|6382.63|6383.58|6382.88|6383.07|6382.37|368
1753411800000|2025-07-25 02:50:00|6383.2|6382.5|6383.06|6382.36|6383.59|6382.89|6382.83|6382.13|256
1753412100000|2025-07-25 02:55:00|6383.31|6382.61|6382.06|6381.36|6383.31|6382.61|6381.56|6380.86|568
1753412400000|2025-07-25 03:00:00|6382.31|6381.61|6383.65|6382.95|6383.75|6383.05|6381.81|6381.11|363
1753412700000|2025-07-25 03:05:00|6383.77|6383.07|6384.32|6383.62|6384.59|6383.89|6383.57|6382.87|397
1753413000000|2025-07-25 03:10:00|6384.44|6383.74|6385|6384.3|6385.26|6384.56|6384.18|6383.48|424
1753413300000|2025-07-25 03:15:00|6385.12|6384.42|6385.11|6384.41|6387.25|6386.55|6384.41|6383.71|1012
1753413600000|2025-07-25 03:20:00|6385.36|6384.66|6385.07|6384.37|6385.5|6384.8|6384.81|6384.11|277
1753413900000|2025-07-25 03:25:00|6384.94|6384.24|6385.45|6384.75|6385.82|6385.12|6384.81|6384.11|305
1753414200000|2025-07-25 03:30:00|6385.33|6384.63|6384.61|6383.91|6385.33|6384.63|6384.42|6383.72|212
1753414500000|2025-07-25 03:35:00|6384.69|6383.99|6384.45|6383.75|6384.69|6383.99|6383.81|6383.11|292
1753414800000|2025-07-25 03:40:00|6384.33|6383.63|6385.15|6384.45|6385.36|6384.66|6384.33|6383.63|173
1753415100000|2025-07-25 03:45:00|6385.27|6384.57|6385.35|6384.65|6385.74|6385.04|6384.56|6383.86|152
1753415400000|2025-07-25 03:50:00|6385.47|6384.77|6385.08|6384.38|6385.71|6385.01|6385.08|6384.38|209
1753415700000|2025-07-25 03:55:00|6385.07|6384.37|6384.07|6383.37|6385.09|6384.39|6384.07|6383.37|201
1753416000000|2025-07-25 04:00:00|6384.08|6383.38|6384.26|6383.56|6384.32|6383.62|6383.31|6382.61|343
1753416300000|2025-07-25 04:05:00|6384.01|6383.31|6384.09|6383.39|6384.51|6383.81|6383.36|6382.66|112
1753416600000|2025-07-25 04:10:00|6383.96|6383.26|6383.58|6382.88|6384.09|6383.39|6383.58|6382.88|113
1753416900000|2025-07-25 04:15:00|6383.7|6383|6384.62|6383.92|6384.74|6384.04|6383.7|6383|169
1753417200000|2025-07-25 04:20:00|6384.74|6384.04|6383.46|6382.76|6384.74|6384.04|6383.2|6382.5|532
1753417500000|2025-07-25 04:25:00|6383.42|6382.72|6382.85|6382.15|6383.54|6382.84|6382.61|6381.91|374
1753417800000|2025-07-25 04:30:00|6382.72|6382.02|6381.37|6380.67|6383.26|6382.56|6381.03|6380.33|431
1753418100000|2025-07-25 04:35:00|6381.24|6380.54|6379.91|6379.21|6381.24|6380.54|6379.38|6378.68|545
1753418400000|2025-07-25 04:40:00|6379.85|6379.15|6378.75|6378.05|6379.85|6379.15|6377.69|6376.99|477
1753418700000|2025-07-25 04:45:00|6378.5|6377.8|6377.65|6376.95|6379.38|6378.68|6377.46|6376.76|360
1753419000000|2025-07-25 04:50:00|6377.78|6377.08|6377.64|6376.94|6378.01|6377.31|6377.28|6376.58|236
1753419300000|2025-07-25 04:55:00|6377.73|6377.03|6377.61|6376.91|6377.73|6377.03|6376.49|6375.79|425
1753419600000|2025-07-25 05:00:00|6377.74|6377.04|6378.74|6378.04|6378.99|6378.29|6377.16|6376.46|304
1753419900000|2025-07-25 05:05:00|6378.61|6377.91|6378.56|6377.86|6378.95|6378.25|6377.97|6377.27|269
1753420200000|2025-07-25 05:10:00|6378.69|6377.99|6379.23|6378.53|6379.41|6378.71|6378.69|6377.99|246
1753420500000|2025-07-25 05:15:00|6379.22|6378.52|6378.63|6377.93|6379.48|6378.78|6378.38|6377.68|219
1753420800000|2025-07-25 05:20:00|6378.6|6377.9|6378.82|6378.12|6379.17|6378.47|6378.46|6377.76|186
1753421100000|2025-07-25 05:25:00|6378.94|6378.24|6379.23|6378.53|6379.5|6378.8|6378.82|6378.12|262
1753421400000|2025-07-25 05:30:00|6378.98|6378.28|6378.14|6377.44|6379.22|6378.52|6378.04|6377.34|289
1753421700000|2025-07-25 05:35:00|6378.39|6377.69|6378.02|6377.32|6378.64|6377.94|6378.02|6377.32|124
1753422000000|2025-07-25 05:40:00|6378.14|6377.44|6377.69|6376.99|6378.32|6377.62|6377.57|6376.87|152
1753422300000|2025-07-25 05:45:00|6377.82|6377.12|6378.06|6377.36|6378.25|6377.55|6377.56|6376.86|111
1753422600000|2025-07-25 05:50:00|6377.81|6377.11|6377.99|6377.29|6378.06|6377.36|6377.31|6376.61|220
1753422900000|2025-07-25 05:55:00|6377.74|6377.04|6378.51|6377.81|6378.51|6377.81|6377.53|6376.83|221
1753423200000|2025-07-25 06:00:00|6378.26|6377.56|6379.91|6379.21|6380.45|6379.75|6377.98|6377.28|394
1753423500000|2025-07-25 06:05:00|6379.93|6379.23|6379.75|6379.05|6379.93|6379.23|6378.85|6378.15|243
1753423800000|2025-07-25 06:10:00|6380|6379.3|6379.59|6378.89|6380|6379.3|6378.83|6378.13|268
1753424100000|2025-07-25 06:15:00|6379.58|6378.88|6379.65|6378.95|6379.93|6379.23|6379.07|6378.37|175
1753424400000|2025-07-25 06:20:00|6379.4|6378.7|6378.47|6377.77|6379.71|6379.01|6378.22|6377.52|525
1753424700000|2025-07-25 06:25:00|6378.41|6377.71|6378.96|6378.26|6379.21|6378.51|6378.07|6377.37|320
1753425000000|2025-07-25 06:30:00|6379.21|6378.51|6379.68|6378.98|6380.19|6379.49|6378.88|6378.18|317
1753425300000|2025-07-25 06:35:00|6379.56|6378.86|6377.57|6376.87|6379.82|6379.12|6377.12|6376.42|445
1753425600000|2025-07-25 06:40:00|6377.59|6376.89|6377.14|6376.44|6377.61|6376.91|6376.46|6375.76|371
1753425900000|2025-07-25 06:45:00|6377.01|6376.31|6376.45|6375.75|6377.93|6377.23|6376.09|6375.39|438
1753426200000|2025-07-25 06:50:00|6376.58|6375.88|6375.12|6374.42|6376.58|6375.88|6374.93|6374.23|565
1753426500000|2025-07-25 06:55:00|6375.11|6374.41|6374.66|6373.96|6375.73|6375.03|6374.12|6373.42|455
1753426800000|2025-07-25 07:00:00|6374.83|6374.13|6372.48|6371.78|6375.01|6374.31|6371.91|6371.21|1401
1753427100000|2025-07-25 07:05:00|6372.36|6371.66|6373.54|6372.84|6375.93|6375.23|6372.28|6371.58|1441
1753427400000|2025-07-25 07:10:00|6373.44|6372.74|6372.11|6371.41|6374.19|6373.49|6371.18|6370.48|1057
1753427700000|2025-07-25 07:15:00|6372.36|6371.66|6371.99|6371.29|6373.7|6373|6370.87|6370.17|1179
1753428000000|2025-07-25 07:20:00|6372.11|6371.41|6371.19|6370.49|6373.74|6373.04|6370.9|6370.2|987
1753428300000|2025-07-25 07:25:00|6370.94|6370.24|6370.5|6369.8|6372.61|6371.91|6370.5|6369.8|695
1753428600000|2025-07-25 07:30:00|6370.49|6369.79|6370.22|6369.52|6371.5|6370.8|6369.59|6368.89|1031
1753428900000|2025-07-25 07:35:00|6370.35|6369.65|6371.08|6370.38|6373.19|6372.49|6370.35|6369.65|1325
1753429200000|2025-07-25 07:40:00|6370.96|6370.26|6370.13|6369.43|6371.71|6371.01|6369.28|6368.58|626
1753429500000|2025-07-25 07:45:00|6370.25|6369.55|6370.3|6369.6|6370.82|6370.12|6369.04|6368.34|794
1753429800000|2025-07-25 07:50:00|6370.38|6369.68|6368.84|6368.14|6370.47|6369.77|6368.51|6367.81|851
1753430100000|2025-07-25 07:55:00|6369.09|6368.39|6370.59|6369.89|6370.59|6369.89|6368.84|6368.14|674
1753430400000|2025-07-25 08:00:00|6370.34|6369.64|6370.03|6369.33|6372.18|6371.48|6369.6|6368.9|1242
1753430700000|2025-07-25 08:05:00|6369.91|6369.21|6372.34|6371.64|6372.47|6371.77|6369.62|6368.92|535
1753431000000|2025-07-25 08:10:00|6372.22|6371.52|6370.92|6370.22|6372.76|6372.06|6370.5|6369.8|899
1753431300000|2025-07-25 08:15:00|6370.67|6369.97|6370.36|6369.66|6370.92|6370.22|6369.35|6368.65|669
1753431600000|2025-07-25 08:20:00|6370.21|6369.51|6369.15|6368.45|6370.21|6369.51|6366.9|6366.2|1162
1753431900000|2025-07-25 08:25:00|6369.27|6368.57|6371.74|6371.04|6371.74|6371.04|6369.15|6368.45|701
1753432200000|2025-07-25 08:30:00|6371.75|6371.05|6372.5|6371.8|6372.99|6372.29|6371.49|6370.79|641
1753432500000|2025-07-25 08:35:00|6372.62|6371.92|6373.05|6372.35|6373.33|6372.63|6372.24|6371.54|575
1753432800000|2025-07-25 08:40:00|6373.3|6372.6|6372.07|6371.37|6373.74|6373.04|6371.87|6371.17|709
1753433100000|2025-07-25 08:45:00|6372.2|6371.5|6373.64|6372.94|6373.73|6373.03|6371.83|6371.13|345
1753433400000|2025-07-25 08:50:00|6373.51|6372.81|6373.05|6372.35|6373.74|6373.04|6373.05|6372.35|320
1753433700000|2025-07-25 08:55:00|6372.8|6372.1|6372.32|6371.62|6372.86|6372.16|6371.98|6371.28|404
1753434000000|2025-07-25 09:00:00|6372.39|6371.69|6370.82|6370.12|6372.39|6371.69|6370.44|6369.74|410
1753434300000|2025-07-25 09:05:00|6370.69|6369.99|6371.84|6371.14|6372.63|6371.93|6370.69|6369.99|386
1753434600000|2025-07-25 09:10:00|6371.59|6370.89|6370.23|6369.53|6371.86|6371.16|6369.82|6369.12|586
1753434900000|2025-07-25 09:15:00|6370.1|6369.4|6370.43|6369.73|6371.55|6370.85|6370.1|6369.4|357
1753435200000|2025-07-25 09:20:00|6370.46|6369.76|6370.66|6369.96|6370.98|6370.28|6369.33|6368.63|408
1753435500000|2025-07-25 09:25:00|6370.87|6370.17|6372.03|6371.33|6372.41|6371.71|6370.83|6370.13|340
1753435800000|2025-07-25 09:30:00|6371.95|6371.25|6373.13|6372.43|6374.51|6373.81|6371.82|6371.12|429
1753436100000|2025-07-25 09:35:00|6373.17|6372.47|6373.12|6372.42|6373.77|6373.07|6372.79|6372.09|223
1753436400000|2025-07-25 09:40:00|6373|6372.3|6372.41|6371.71|6373.32|6372.62|6372.39|6371.69|195
1753436700000|2025-07-25 09:45:00|6372.37|6371.67|6371.55|6370.85|6372.9|6372.2|6371.55|6370.85|456
1753437000000|2025-07-25 09:50:00|6371.8|6371.1|6371.9|6371.2|6372.48|6371.78|6371.73|6371.03|223
1753437300000|2025-07-25 09:55:00|6371.65|6370.95|6373.56|6372.86|6373.64|6372.94|6371.59|6370.89|455
1753437600000|2025-07-25 10:00:00|6373.31|6372.61|6372.41|6371.71|6373.61|6372.91|6372.19|6371.49|333
1753437900000|2025-07-25 10:05:00|6372.53|6371.83|6371.86|6371.16|6372.91|6372.21|6371.72|6371.02|300
1753438200000|2025-07-25 10:10:00|6371.98|6371.28|6372.21|6371.51|6372.7|6372|6371.15|6370.45|324
1753438500000|2025-07-25 10:15:00|6372.13|6371.43|6372.19|6371.49|6372.36|6371.66|6371.69|6370.99|191
1753438800000|2025-07-25 10:20:00|6371.94|6371.24|6372|6371.3|6372.74|6372.04|6371.37|6370.67|409
1753439100000|2025-07-25 10:25:00|6372.12|6371.42|6372.51|6371.81|6373.76|6373.06|6371.44|6370.74|723
1753439400000|2025-07-25 10:30:00|6372.76|6372.06|6374.88|6374.18|6374.88|6374.18|6372.5|6371.8|472
1753439700000|2025-07-25 10:35:00|6374.82|6374.12|6374.59|6373.89|6374.84|6374.14|6373.83|6373.13|442
1753440000000|2025-07-25 10:40:00|6374.57|6373.87|6374.6|6373.9|6375.56|6374.86|6373.84|6373.14|448
1753440300000|2025-07-25 10:45:00|6374.64|6373.94|6375.32|6374.62|6375.75|6375.05|6374.15|6373.45|388
1753440600000|2025-07-25 10:50:00|6375.44|6374.74|6375.46|6374.76|6376.01|6375.31|6375.32|6374.62|280
1753440900000|2025-07-25 10:55:00|6375.54|6374.84|6374.92|6374.22|6375.6|6374.9|6374.05|6373.35|664
1753441200000|2025-07-25 11:00:00|6375.04|6374.34|6373.83|6373.13|6375.04|6374.34|6373.34|6372.64|750
1753441500000|2025-07-25 11:05:00|6373.58|6372.88|6374.17|6373.47|6374.63|6373.93|6372.81|6372.11|449
1753441800000|2025-07-25 11:10:00|6374.05|6373.35|6374.59|6373.89|6374.61|6373.91|6373.41|6372.71|351
1753442100000|2025-07-25 11:15:00|6374.34|6373.64|6373.68|6372.98|6374.74|6374.04|6372.59|6371.89|687
1753442400000|2025-07-25 11:20:00|6373.8|6373.1|6373.54|6372.84|6374.25|6373.55|6372.94|6372.24|370
1753442700000|2025-07-25 11:25:00|6373.41|6372.71|6373.41|6372.71|6373.53|6372.83|6372.15|6371.45|264
1753443000000|2025-07-25 11:30:00|6373.28|6372.58|6372.07|6371.37|6373.28|6372.58|6371.37|6370.67|739
1753443300000|2025-07-25 11:35:00|6372.19|6371.49|6371.9|6371.2|6373.54|6372.84|6371.9|6371.2|411
1753443600000|2025-07-25 11:40:00|6372.02|6371.32|6372.32|6371.62|6372.95|6372.25|6371.9|6371.2|342
1753443900000|2025-07-25 11:45:00|6372.19|6371.49|6371.55|6370.85|6372.19|6371.49|6371.38|6370.68|378
1753444200000|2025-07-25 11:50:00|6371.5|6370.8|6370.96|6370.26|6372.01|6371.31|6369.58|6368.88|783
1753444500000|2025-07-25 11:55:00|6370.92|6370.22|6371.65|6370.95|6372.15|6371.45|6370.92|6370.22|556
1753444800000|2025-07-25 12:00:00|6371.4|6370.7|6371.35|6370.65|6372.43|6371.73|6370.98|6370.28|798
1753445100000|2025-07-25 12:05:00|6371.1|6370.4|6370.92|6370.22|6371.42|6370.72|6370.17|6369.47|791
1753445400000|2025-07-25 12:10:00|6371.04|6370.34|6370.86|6370.16|6371.46|6370.76|6370.24|6369.54|530
1753445700000|2025-07-25 12:15:00|6370.73|6370.03|6372.39|6371.69|6373.23|6372.53|6370.73|6370.03|848
1753446000000|2025-07-25 12:20:00|6372.28|6371.58|6374.33|6373.63|6374.49|6373.79|6372.2|6371.5|1348
1753446300000|2025-07-25 12:25:00|6374.35|6373.65|6374.06|6373.36|6375.51|6374.81|6373.4|6372.7|909
1753446600000|2025-07-25 12:30:00|6373.93|6373.23|6374.84|6374.14|6375.41|6374.71|6373.74|6373.04|1479
1753446900000|2025-07-25 12:35:00|6374.83|6374.13|6375.65|6374.95|6376.08|6375.38|6374.1|6373.4|999
1753447200000|2025-07-25 12:40:00|6375.77|6375.07|6373.86|6373.16|6376.01|6375.31|6373.59|6372.89|1730
1753447500000|2025-07-25 12:45:00|6373.61|6372.91|6372.84|6372.14|6374.48|6373.78|6372.59|6371.89|909
1753447800000|2025-07-25 12:50:00|6372.83|6372.13|6373.37|6372.67|6373.66|6372.96|6372.45|6371.75|1102
1753448100000|2025-07-25 12:55:00|6373.24|6372.54|6372.55|6371.85|6373.71|6373.01|6372.31|6371.61|929
1753448400000|2025-07-25 13:00:00|6372.63|6371.93|6372.02|6371.32|6374.03|6373.33|6370.86|6370.16|2276
1753448700000|2025-07-25 13:05:00|6372.27|6371.57|6370.86|6370.16|6372.52|6371.82|6367.88|6367.18|6670
1753449000000|2025-07-25 13:10:00|6370.79|6370.09|6370.48|6369.78|6373.51|6372.81|6368.81|6368.11|4135
1753449300000|2025-07-25 13:15:00|6369.73|6369.03|6372.26|6371.56|6372.61|6371.91|6368.83|6368.13|2945
1753449600000|2025-07-25 13:20:00|6372.01|6371.31|6372.5|6371.8|6374.01|6373.31|6371.44|6370.74|1964
1753449900000|2025-07-25 13:25:00|6372.37|6371.67|6370.81|6370.11|6373.58|6372.88|6370.05|6369.35|3825
1753450200000|2025-07-25 13:30:00|6370.67|6370.17|6372.33|6371.83|6373.05|6372.55|6368.51|6368.01|22010
1753450500000|2025-07-25 13:35:00|6372.08|6371.58|6373.11|6372.61|6374.85|6374.35|6369.32|6368.82|16279
1753450800000|2025-07-25 13:40:00|6372.91|6372.41|6373.08|6372.58|6373.86|6373.36|6371.06|6370.56|11036
1753451100000|2025-07-25 13:45:00|6372.83|6372.33|6373.56|6373.06|6374.41|6373.91|6371.42|6370.92|13699
1753451400000|2025-07-25 13:50:00|6374.74|6374.24|6375.28|6374.78|6377.32|6376.82|6372.5|6372|13439
1753451700000|2025-07-25 13:55:00|6375.15|6374.65|6373.64|6373.14|6376.81|6376.31|6372.65|6372.15|12769
1753452000000|2025-07-25 14:00:00|6373.25|6372.75|6369.82|6369.32|6375.47|6374.97|6369.82|6369.32|13003
1753452300000|2025-07-25 14:05:00|6370.1|6369.6|6372.87|6372.37|6374.09|6373.59|6369.15|6368.65|14302
1753452600000|2025-07-25 14:10:00|6373.03|6372.53|6374.22|6373.72|6376.52|6376.02|6373.03|6372.53|9053
1753452900000|2025-07-25 14:15:00|6374.23|6373.73|6376.53|6376.03|6376.53|6376.03|6373.32|6372.82|7372
1753453200000|2025-07-25 14:20:00|6376.03|6375.53|6373.05|6372.55|6376.43|6375.93|6372.18|6371.68|7394
1753453500000|2025-07-25 14:25:00|6373.1|6372.6|6375.09|6374.59|6375.67|6375.17|6373.1|6372.6|5520
1753453800000|2025-07-25 14:30:00|6375.39|6374.89|6376.71|6376.21|6379.5|6379|6373.31|6372.81|14254
1753454100000|2025-07-25 14:35:00|6376.78|6376.28|6377.83|6377.33|6380.04|6379.54|6376.78|6376.28|8273
1753454400000|2025-07-25 14:40:00|6377.62|6377.12|6380.52|6380.02|6380.6|6380.1|6377.62|6377.12|6433
1753454700000|2025-07-25 14:45:00|6380.58|6380.08|6380.11|6379.61|6382.16|6381.66|6379.4|6378.9|7820
1753455000000|2025-07-25 14:50:00|6379.83|6379.33|6379.55|6379.05|6380.28|6379.78|6378.39|6377.89|5493
1753455300000|2025-07-25 14:55:00|6379.42|6378.92|6378.37|6377.87|6380.26|6379.76|6377.34|6376.84|8590
1753455600000|2025-07-25 15:00:00|6378.43|6377.93|6378.49|6377.99|6379.82|6379.32|6377.43|6376.93|5565
1753455900000|2025-07-25 15:05:00|6378.61|6378.11|6377.8|6377.3|6379.78|6379.28|6377.4|6376.9|4163
1753456200000|2025-07-25 15:10:00|6377.85|6377.35|6379.33|6378.83|6379.81|6379.31|6377.84|6377.34|4474
1753456500000|2025-07-25 15:15:00|6379.46|6378.96|6379.43|6378.93|6380.95|6380.45|6379.19|6378.69|4934
1753456800000|2025-07-25 15:20:00|6379.37|6378.87|6379.39|6378.89|6380.31|6379.81|6377.48|6376.98|8960
1753457100000|2025-07-25 15:25:00|6379.26|6378.76|6380.72|6380.22|6381.62|6381.12|6379.12|6378.62|7385
1753457400000|2025-07-25 15:30:00|6381.19|6380.69|6380.09|6379.59|6381.59|6381.09|6379.69|6379.19|6386
1753457700000|2025-07-25 15:35:00|6380.03|6379.53|6379.12|6378.62|6380.47|6379.97|6378.39|6377.89|6153
1753458000000|2025-07-25 15:40:00|6378.84|6378.34|6377.31|6376.81|6379.68|6379.18|6376.9|6376.4|5139
1753458300000|2025-07-25 15:45:00|6377.18|6376.68|6378.83|6378.33|6379.13|6378.63|6376.61|6376.11|5654
1753458600000|2025-07-25 15:50:00|6378.79|6378.29|6379.62|6379.12|6380.33|6379.83|6378.55|6378.05|3907
1753458900000|2025-07-25 15:55:00|6379.67|6379.17|6379.57|6379.07|6380.19|6379.69|6379.31|6378.81|3548
1753459200000|2025-07-25 16:00:00|6379.69|6379.19|6379.4|6378.9|6380.35|6379.85|6378.89|6378.39|4819
1753459500000|2025-07-25 16:05:00|6379.39|6378.89|6380.9|6380.4|6381.53|6381.03|6378.39|6377.89|5639
1753459800000|2025-07-25 16:10:00|6380.81|6380.31|6384.14|6383.64|6385.04|6384.54|6380.81|6380.31|12529
1753460100000|2025-07-25 16:15:00|6384.2|6383.7|6383.85|6383.35|6384.55|6384.05|6382.8|6382.3|6437
1753460400000|2025-07-25 16:20:00|6383.76|6383.26|6386.51|6386.01|6386.79|6386.29|6382.52|6382.02|8429
1753460700000|2025-07-25 16:25:00|6386.5|6386|6388.23|6387.73|6390.21|6389.71|6386.46|6385.96|12007
1753461000000|2025-07-25 16:30:00|6387.98|6387.48|6387.96|6387.46|6390.46|6389.96|6387.48|6386.98|8124
1753461300000|2025-07-25 16:35:00|6387.72|6387.22|6387.78|6387.28|6388.93|6388.43|6387.04|6386.54|4409
1753461600000|2025-07-25 16:40:00|6387.74|6387.24|6387.94|6387.44|6388.46|6387.96|6386.46|6385.96|4101
1753461900000|2025-07-25 16:45:00|6387.95|6387.45|6388.25|6387.75|6389.39|6388.89|6387.18|6386.68|3859
1753462200000|2025-07-25 16:50:00|6387.88|6387.38|6388.8|6388.3|6389.36|6388.86|6387.4|6386.9|3691
1753462500000|2025-07-25 16:55:00|6388.55|6388.05|6389|6388.5|6389.57|6389.07|6388.55|6388.05|3350
1753462800000|2025-07-25 17:00:00|6389.21|6388.71|6388.84|6388.34|6389.51|6389.01|6387.56|6387.06|5288
1753463100000|2025-07-25 17:05:00|6388.77|6388.27|6388.84|6388.34|6389.53|6389.03|6388.28|6387.78|2601
1753463400000|2025-07-25 17:10:00|6388.85|6388.35|6390.35|6389.85|6390.82|6390.32|6388.78|6388.28|4570
1753463700000|2025-07-25 17:15:00|6390.59|6390.09|6388.02|6387.52|6390.84|6390.34|6388.02|6387.52|5081
1753464000000|2025-07-25 17:20:00|6388.22|6387.72|6390.22|6389.72|6390.22|6389.72|6387.23|6386.73|4218
1753464300000|2025-07-25 17:25:00|6390.09|6389.59|6391.31|6390.81|6391.89|6391.39|6389.97|6389.47|5394
1753464600000|2025-07-25 17:30:00|6390.93|6390.43|6393.59|6393.09|6394.23|6393.73|6390.93|6390.43|7772
1753464900000|2025-07-25 17:35:00|6393.62|6393.12|6392.36|6391.86|6394.21|6393.71|6392.36|6391.86|6454
1753465200000|2025-07-25 17:40:00|6392.32|6391.82|6392.44|6391.94|6392.47|6391.97|6391.23|6390.73|3750
1753465500000|2025-07-25 17:45:00|6392.39|6391.89|6392.56|6392.06|6393.07|6392.57|6391.82|6391.32|3335
1753465800000|2025-07-25 17:50:00|6392.76|6392.26|6392.03|6391.53|6393.25|6392.75|6391.8|6391.3|3111
1753466100000|2025-07-25 17:55:00|6392.04|6391.54|6391.79|6391.29|6393.34|6392.84|6391.76|6391.26|3091
1753466400000|2025-07-25 18:00:00|6391.8|6391.3|6391.76|6391.26|6392.32|6391.82|6390.26|6389.76|5327
1753466700000|2025-07-25 18:05:00|6391.51|6391.01|6392.1|6391.6|6392.88|6392.38|6391.05|6390.55|4502
1753467000000|2025-07-25 18:10:00|6391.91|6391.41|6393.83|6393.33|6394.14|6393.64|6391.91|6391.41|4743
1753467300000|2025-07-25 18:15:00|6393.58|6393.08|6393.82|6393.32|6394.63|6394.13|6393.07|6392.57|4648
1753467600000|2025-07-25 18:20:00|6394.19|6393.69|6394.79|6394.29|6396.07|6395.57|6393.95|6393.45|6439
1753467900000|2025-07-25 18:25:00|6394.54|6394.04|6393.82|6393.32|6395.19|6394.69|6393.5|6393|5296
1753468200000|2025-07-25 18:30:00|6393.71|6393.21|6394.4|6393.9|6396|6395.5|6393.63|6393.13|4133
1753468500000|2025-07-25 18:35:00|6394.38|6393.88|6394.35|6393.85|6395.07|6394.57|6394.34|6393.84|2497
1753468800000|2025-07-25 18:40:00|6393.94|6393.44|6394.53|6394.03|6394.82|6394.32|6393.67|6393.17|2415
1753469100000|2025-07-25 18:45:00|6394.65|6394.15|6394.43|6393.93|6395.56|6395.06|6394.2|6393.7|3420
1753469400000|2025-07-25 18:50:00|6394.44|6393.94|6393.81|6393.31|6394.63|6394.13|6392.94|6392.44|4923
1753469700000|2025-07-25 18:55:00|6393.68|6393.18|6392.48|6391.98|6393.85|6393.35|6392.42|6391.92|8240
1753470000000|2025-07-25 19:00:00|6392.29|6391.79|6393.03|6392.53|6393.16|6392.66|6392|6391.5|6513
1753470300000|2025-07-25 19:05:00|6393.01|6392.51|6392.79|6392.29|6393.39|6392.89|6392.25|6391.75|2476
1753470600000|2025-07-25 19:10:00|6392.73|6392.23|6393.93|6393.43|6395.18|6394.68|6392.48|6391.98|5067
1753470900000|2025-07-25 19:15:00|6393.68|6393.18|6395.23|6394.73|6395.26|6394.76|6393.68|6393.18|4181
1753471200000|2025-07-25 19:20:00|6395.32|6394.82|6393.78|6393.28|6395.8|6395.3|6393.54|6393.04|5773
1753471500000|2025-07-25 19:25:00|6394.03|6393.53|6393.56|6393.06|6394.28|6393.78|6392.8|6392.3|5698
1753471800000|2025-07-25 19:30:00|6393.55|6393.05|6393.01|6392.51|6394.07|6393.57|6392.58|6392.08|5905
1753472100000|2025-07-25 19:35:00|6393.13|6392.63|6394.04|6393.54|6394.96|6394.46|6392.88|6392.38|5857
1753472400000|2025-07-25 19:40:00|6394|6393.5|6392.77|6392.27|6394.82|6394.32|6392.77|6392.27|7885
1753472700000|2025-07-25 19:45:00|6392.76|6392.26|6393.05|6392.55|6394.33|6393.83|6392.25|6391.75|8214
1753473000000|2025-07-25 19:50:00|6393.04|6392.54|6389.52|6389.02|6393.08|6392.58|6389.03|6388.53|24353
1753473300000|2025-07-25 19:55:00|6389.27|6388.77|6390.59|6390.09|6392.05|6391.55|6386.7|6386.2|78205
1753473600000|2025-07-25 20:00:00|6390.34|6389.89|6388.52|6387.82|6390.35|6389.89|6387.51|6386.81|29786
1753473900000|2025-07-25 20:05:00|6388.77|6388.07|6387.93|6387.23|6389.16|6388.46|6387.78|6387.08|3762
1753474200000|2025-07-25 20:10:00|6387.68|6386.98|6389.88|6389.18|6390.19|6389.49|6387.68|6386.98|4086
1753474500000|2025-07-25 20:15:00|6389.63|6388.93|6390.23|6389.53|6391.15|6390.45|6389.1|6388.4|2248
1753474800000|2025-07-25 20:20:00|6390.48|6389.78|6390.75|6390.05|6390.75|6390.05|6389.1|6388.4|2059
1753475100000|2025-07-25 20:25:00|6390.5|6389.8|6390.54|6389.84|6390.92|6390.22|6389.28|6388.58|2189
1753475400000|2025-07-25 20:30:00|6390.6|6389.9|6392.74|6392.04|6393.53|6392.83|6390.27|6389.57|2991
1753475700000|2025-07-25 20:35:00|6392.49|6391.79|6393.15|6392.45|6393.16|6392.46|6391.63|6390.93|1829
1753476000000|2025-07-25 20:40:00|6392.9|6392.2|6392.99|6392.29|6394.15|6393.45|6392.74|6392.04|1722
1753476300000|2025-07-25 20:45:00|6392.86|6392.16|6393.15|6392.45|6393.46|6392.76|6392.43|6391.73|926
1753476600000|2025-07-25 20:50:00|6392.9|6392.2|6392.08|6391.38|6393.15|6392.45|6392.01|6391.31|1005
1753476900000|2025-07-25 20:55:00|6392.33|6391.63|6393.6|6392.1|6394.02|6393.32|6391.53|6390.83|1472
1753477200000|2025-07-25 21:00:00|6393.58|6392.08|6393.58|6392.08|6393.58|6392.08|6393.58|6392.08|3
1753653600000|2025-07-27 22:00:00|6415.69|6414.99|6413.88|6413.18|6421.06|6420.36|6411.32|6410.62|4595
1753653900000|2025-07-27 22:05:00|6413.76|6413.06|6412.5|6411.8|6416.16|6415.46|6410.78|6410.08|1984
1753654200000|2025-07-27 22:10:00|6413|6412.3|6412.78|6412.08|6415.97|6415.27|6411.88|6411.18|1472
1753654500000|2025-07-27 22:15:00|6412.9|6412.2|6415.35|6414.65|6415.52|6414.82|6412.59|6411.89|1024
1753654800000|2025-07-27 22:20:00|6415.4|6414.7|6412.95|6412.25|6415.4|6414.7|6412.35|6411.65|639
1753655100000|2025-07-27 22:25:00|6412.7|6412|6410.32|6409.62|6413.08|6412.38|6409.64|6408.94|1148
1753655400000|2025-07-27 22:30:00|6410.19|6409.49|6411.2|6410.5|6411.94|6411.24|6408.53|6407.83|594
1753655700000|2025-07-27 22:35:00|6411.32|6410.62|6411.01|6410.31|6412.41|6411.71|6410.57|6409.87|357
1753656000000|2025-07-27 22:40:00|6411.26|6410.56|6411.63|6410.93|6412.33|6411.63|6411.01|6410.31|422
1753656300000|2025-07-27 22:45:00|6411.75|6411.05|6410.05|6409.35|6411.81|6411.11|6409.8|6409.1|432
1753656600000|2025-07-27 22:50:00|6409.92|6409.22|6409.4|6408.7|6410.03|6409.33|6409.1|6408.4|240
1753656900000|2025-07-27 22:55:00|6409.52|6408.82|6411.11|6410.41|6411.61|6410.91|6409.36|6408.66|415
1753657200000|2025-07-27 23:00:00|6411.04|6410.34|6410.53|6409.83|6411.35|6410.65|6409.76|6409.06|353
1753657500000|2025-07-27 23:05:00|6410.62|6409.92|6411.09|6410.39|6412.44|6411.74|6410.62|6409.92|424
1753657800000|2025-07-27 23:10:00|6411.34|6410.64|6412.92|6412.22|6413.06|6412.36|6410.97|6410.27|612
1753658100000|2025-07-27 23:15:00|6412.67|6411.97|6413.76|6413.06|6414.08|6413.38|6412.28|6411.58|595
1753658400000|2025-07-27 23:20:00|6414.23|6413.53|6415.58|6414.88|6415.94|6415.24|6413.73|6413.03|848
1753658700000|2025-07-27 23:25:00|6415.64|6414.94|6415.03|6414.33|6417.13|6416.43|6414.75|6414.05|873
1753659000000|2025-07-27 23:30:00|6415.15|6414.45|6413.76|6413.06|6416.28|6415.58|6413.76|6413.06|382
1753659300000|2025-07-27 23:35:00|6413.88|6413.18|6416.02|6415.32|6416.59|6415.89|6413.86|6413.16|365
1753659600000|2025-07-27 23:40:00|6416.04|6415.34|6416.64|6415.94|6418.41|6417.71|6416.01|6415.31|641
1753659900000|2025-07-27 23:45:00|6416.6|6415.9|6416.03|6415.33|6416.67|6415.97|6415.52|6414.82|319
1753660200000|2025-07-27 23:50:00|6415.78|6415.08|6415.84|6415.14|6416.22|6415.52|6415.06|6414.36|292
1753660500000|2025-07-27 23:55:00|6415.94|6415.24|6413.68|6412.98|6415.94|6415.24|6413.68|6412.98|423
1753660800000|2025-07-28 00:00:00|6413.55|6412.85|6412.84|6412.14|6413.92|6413.22|6412.34|6411.64|768
1753661100000|2025-07-28 00:05:00|6412.89|6412.19|6411.87|6411.17|6413.27|6412.57|6411.87|6411.17|586
1753661400000|2025-07-28 00:10:00|6411.62|6410.92|6414.17|6413.47|6414.28|6413.58|6411.58|6410.88|468
1753661700000|2025-07-28 00:15:00|6414.04|6413.34|6415.07|6414.37|6416.17|6415.47|6413.93|6413.23|888
1753662000000|2025-07-28 00:20:00|6415.11|6414.41|6415.12|6414.42|6416.41|6415.71|6415.04|6414.34|389
1753662300000|2025-07-28 00:25:00|6414.99|6414.29|6414.82|6414.12|6415.4|6414.7|6414|6413.3|307
1753662600000|2025-07-28 00:30:00|6414.57|6413.87|6413.79|6413.09|6415.22|6414.52|6413.49|6412.79|296
1753662900000|2025-07-28 00:35:00|6413.66|6412.96|6414.55|6413.85|6415.36|6414.66|6413.66|6412.96|247
1753663200000|2025-07-28 00:40:00|6414.05|6413.35|6415.51|6414.81|6415.64|6414.94|6414.05|6413.35|258
1753663500000|2025-07-28 00:45:00|6415.52|6414.82|6416.34|6415.64|6416.42|6415.72|6415.01|6414.31|267
1753663800000|2025-07-28 00:50:00|6416.46|6415.76|6416.5|6415.8|6417.1|6416.4|6415.9|6415.2|381
1753664100000|2025-07-28 00:55:00|6416.75|6416.05|6416.52|6415.82|6416.92|6416.22|6416.28|6415.58|188
1753664400000|2025-07-28 01:00:00|6416.53|6415.83|6415.06|6414.36|6416.81|6416.11|6414.77|6414.07|509
1753664700000|2025-07-28 01:05:00|6415.04|6414.34|6414.47|6413.77|6415.05|6414.35|6413.89|6413.19|401
1753665000000|2025-07-28 01:10:00|6414.35|6413.65|6414.12|6413.42|6414.64|6413.94|6413.85|6413.15|269
1753665300000|2025-07-28 01:15:00|6414.06|6413.36|6414.64|6413.94|6415.15|6414.45|6413.81|6413.11|358
1753665600000|2025-07-28 01:20:00|6414.61|6413.91|6414.31|6413.61|6414.62|6413.92|6414.04|6413.34|223
1753665900000|2025-07-28 01:25:00|6414.06|6413.36|6415.03|6414.33|6415.03|6414.33|6413.81|6413.11|255
1753666200000|2025-07-28 01:30:00|6414.9|6414.2|6415.55|6414.85|6415.95|6415.25|6414.58|6413.88|367
1753666500000|2025-07-28 01:35:00|6415.42|6414.72|6414.81|6414.11|6415.42|6414.72|6414.01|6413.31|252
1753666800000|2025-07-28 01:40:00|6414.87|6414.17|6414.89|6414.19|6415.82|6415.12|6414.62|6413.92|230
1753667100000|2025-07-28 01:45:00|6415.01|6414.31|6414.54|6413.84|6415.39|6414.69|6414.54|6413.84|225
1753667400000|2025-07-28 01:50:00|6414.29|6413.59|6414.16|6413.46|6414.76|6414.06|6413.65|6412.95|369
1753667700000|2025-07-28 01:55:00|6414.04|6413.34|6415.75|6415.05|6416.21|6415.51|6414.04|6413.34|442
1753668000000|2025-07-28 02:00:00|6416|6415.3|6414.56|6413.86|6416|6415.3|6414.26|6413.56|392
1753668300000|2025-07-28 02:05:00|6414.61|6413.91|6415.08|6414.38|6415.27|6414.57|6414.54|6413.84|278
1753668600000|2025-07-28 02:10:00|6414.95|6414.25|6415.19|6414.49|6415.2|6414.5|6414.77|6414.07|218
1753668900000|2025-07-28 02:15:00|6415.06|6414.36|6416.46|6415.76|6416.47|6415.77|6414.94|6414.24|306
1753669200000|2025-07-28 02:20:00|6416.38|6415.68|6416.39|6415.69|6416.65|6415.95|6415.33|6414.63|337
1753669500000|2025-07-28 02:25:00|6416.3|6415.6|6416.84|6416.14|6416.9|6416.2|6415.8|6415.1|425
1753669800000|2025-07-28 02:30:00|6416.96|6416.26|6418.25|6417.55|6418.71|6418.01|6416.84|6416.14|633
1753670100000|2025-07-28 02:35:00|6418.5|6417.8|6417.76|6417.06|6419.37|6418.67|6417.76|6417.06|503
1753670400000|2025-07-28 02:40:00|6417.63|6416.93|6417.38|6416.68|6418|6417.3|6417.26|6416.56|235
1753670700000|2025-07-28 02:45:00|6417.34|6416.64|6417.08|6416.38|6417.59|6416.89|6416.8|6416.1|218
1753671000000|2025-07-28 02:50:00|6416.83|6416.13|6417.1|6416.4|6417.13|6416.43|6416.51|6415.81|223
1753671300000|2025-07-28 02:55:00|6417.22|6416.52|6417.71|6417.01|6417.93|6417.23|6417.22|6416.52|170
1753671600000|2025-07-28 03:00:00|6417.58|6416.88|6416.8|6416.1|6417.78|6417.08|6416.7|6416|236
1753671900000|2025-07-28 03:05:00|6416.78|6416.08|6416.84|6416.14|6417.03|6416.33|6416.51|6415.81|187
1753672200000|2025-07-28 03:10:00|6416.82|6416.12|6417.28|6416.58|6417.34|6416.64|6416.8|6416.1|209
1753672500000|2025-07-28 03:15:00|6417.16|6416.46|6417.08|6416.38|6417.54|6416.84|6417.05|6416.35|188
1753672800000|2025-07-28 03:20:00|6417.06|6416.36|6416.83|6416.13|6417.06|6416.36|6416.27|6415.57|197
1753673100000|2025-07-28 03:25:00|6416.95|6416.25|6416.34|6415.64|6417.2|6416.5|6416.09|6415.39|328
1753673400000|2025-07-28 03:30:00|6416.6|6415.9|6415.8|6415.1|6416.63|6415.93|6415.67|6414.97|404
1753673700000|2025-07-28 03:35:00|6415.92|6415.22|6416.8|6416.1|6416.8|6416.1|6415.8|6415.1|305
1753674000000|2025-07-28 03:40:00|6416.84|6416.14|6416.98|6416.28|6417.09|6416.39|6416.48|6415.78|129
1753674300000|2025-07-28 03:45:00|6417.1|6416.4|6417.13|6416.43|6417.23|6416.53|6416.74|6416.04|201
1753674600000|2025-07-28 03:50:00|6417|6416.3|6417.03|6416.33|6417.28|6416.58|6416.65|6415.95|202
1753674900000|2025-07-28 03:55:00|6417.04|6416.34|6417.11|6416.41|6417.33|6416.63|6416.79|6416.09|127
1753675200000|2025-07-28 04:00:00|6417.08|6416.38|6417.4|6416.7|6418.4|6417.7|6416.95|6416.25|364
1753675500000|2025-07-28 04:05:00|6417.42|6416.72|6417.17|6416.47|6417.69|6416.99|6417|6416.3|124
1753675800000|2025-07-28 04:10:00|6417.29|6416.59|6417.15|6416.45|6417.65|6416.95|6417.15|6416.45|109
1753676100000|2025-07-28 04:15:00|6417.29|6416.59|6417.31|6416.61|6417.44|6416.74|6416.94|6416.24|152
1753676400000|2025-07-28 04:20:00|6417.29|6416.59|6417.28|6416.58|6417.42|6416.72|6417.02|6416.32|114
1753676700000|2025-07-28 04:25:00|6417.4|6416.7|6417.51|6416.81|6417.56|6416.86|6417.28|6416.58|89
1753677000000|2025-07-28 04:30:00|6417.5|6416.8|6417.51|6416.81|6418.02|6417.32|6417.5|6416.8|195
1753677300000|2025-07-28 04:35:00|6417.5|6416.8|6418.15|6417.45|6418.42|6417.72|6417.5|6416.8|118
1753677600000|2025-07-28 04:40:00|6418.02|6417.32|6417.92|6417.22|6418.22|6417.52|6417.59|6416.89|106
1753677900000|2025-07-28 04:45:00|6418.17|6417.47|6418.27|6417.57|6418.53|6417.83|6418|6417.3|191
1753678200000|2025-07-28 04:50:00|6418.39|6417.69|6419.83|6419.13|6420.56|6419.86|6418.27|6417.57|443
1753678500000|2025-07-28 04:55:00|6419.8|6419.1|6419.54|6418.84|6420.27|6419.57|6419.27|6418.57|315
1753678800000|2025-07-28 05:00:00|6419.57|6418.87|6420.14|6419.44|6420.45|6419.75|6419.06|6418.36|388
1753679100000|2025-07-28 05:05:00|6420.01|6419.31|6419.6|6418.9|6420.15|6419.45|6419.6|6418.9|185
1753679400000|2025-07-28 05:10:00|6419.72|6419.02|6419.52|6418.82|6419.85|6419.15|6419.18|6418.48|175
1753679700000|2025-07-28 05:15:00|6419.51|6418.81|6419.88|6419.18|6420.36|6419.66|6419.5|6418.8|180
1753680000000|2025-07-28 05:20:00|6419.81|6419.11|6420.16|6419.46|6420.27|6419.57|6419.75|6419.05|171
1753680300000|2025-07-28 05:25:00|6420.09|6419.39|6420.57|6419.87|6421.76|6421.06|6419.87|6419.17|957
1753680600000|2025-07-28 05:30:00|6420.56|6419.86|6420.35|6419.65|6421.36|6420.66|6420.01|6419.31|538
1753680900000|2025-07-28 05:35:00|6420.47|6419.77|6420.84|6420.14|6420.84|6420.14|6419.54|6418.84|317
1753681200000|2025-07-28 05:40:00|6420.71|6420.01|6421.66|6420.96|6421.88|6421.18|6420.55|6419.85|350
1753681500000|2025-07-28 05:45:00|6421.53|6420.83|6421.51|6420.81|6422.29|6421.59|6420.55|6419.85|473
1753681800000|2025-07-28 05:50:00|6421.57|6420.87|6421.82|6421.12|6422.12|6421.42|6420.92|6420.22|543
1753682100000|2025-07-28 05:55:00|6421.78|6421.08|6421.01|6420.31|6421.78|6421.08|6421|6420.3|245
1753682400000|2025-07-28 06:00:00|6421.02|6420.32|6421.98|6421.28|6422.41|6421.71|6420.76|6420.06|612
1753682700000|2025-07-28 06:05:00|6421.85|6421.15|6423.27|6422.57|6423.88|6423.18|6421.85|6421.15|897
1753683000000|2025-07-28 06:10:00|6423.52|6422.82|6423.29|6422.59|6423.7|6423|6422.76|6422.06|400
1753683300000|2025-07-28 06:15:00|6423.28|6422.58|6422.83|6422.13|6423.91|6423.21|6422.83|6422.13|348
1753683600000|2025-07-28 06:20:00|6423.08|6422.38|6422.06|6421.36|6423.45|6422.75|6421.79|6421.09|493
1753683900000|2025-07-28 06:25:00|6422.04|6421.34|6421.57|6420.87|6422.54|6421.84|6421.24|6420.54|717
1753684200000|2025-07-28 06:30:00|6421.32|6420.62|6418.97|6418.27|6421.57|6420.87|6418.59|6417.89|1217
1753684500000|2025-07-28 06:35:00|6418.92|6418.22|6419.86|6419.16|6420.19|6419.49|6418.07|6417.37|967
1753684800000|2025-07-28 06:40:00|6419.73|6419.03|6420.68|6419.98|6421.26|6420.56|6419.72|6419.02|388
1753685100000|2025-07-28 06:45:00|6420.74|6420.04|6421.37|6420.67|6421.68|6420.98|6420|6419.3|485
1753685400000|2025-07-28 06:50:00|6421.45|6420.75|6419.51|6418.81|6421.54|6420.84|6419.51|6418.81|548
1753685700000|2025-07-28 06:55:00|6419.63|6418.93|6417.5|6416.8|6419.76|6419.06|6416.9|6416.2|1006
1753686000000|2025-07-28 07:00:00|6418|6417.3|6416.86|6416.16|6418.55|6417.85|6414.84|6414.14|1853
1753686300000|2025-07-28 07:05:00|6416.79|6416.09|6416.29|6415.59|6417.65|6416.95|6416.09|6415.39|1269
1753686600000|2025-07-28 07:10:00|6416.41|6415.71|6414.07|6413.37|6417.05|6416.35|6414.07|6413.37|1327
1753686900000|2025-07-28 07:15:00|6414.06|6413.36|6414.63|6413.93|6415.78|6415.08|6414|6413.3|807
1753687200000|2025-07-28 07:20:00|6414.5|6413.8|6414.93|6414.23|6416.16|6415.46|6414.38|6413.68|1077
1753687500000|2025-07-28 07:25:00|6414.81|6414.11|6413.18|6412.48|6414.95|6414.25|6413.18|6412.48|1118
1753687800000|2025-07-28 07:30:00|6413.13|6412.43|6411.29|6410.59|6413.22|6412.52|6411.08|6410.38|1733
1753688100000|2025-07-28 07:35:00|6411.16|6410.46|6411.91|6411.21|6412.18|6411.48|6410.25|6409.55|960
1753688400000|2025-07-28 07:40:00|6412.03|6411.33|6411.01|6410.31|6412.94|6412.24|6410.91|6410.21|853
1753688700000|2025-07-28 07:45:00|6411.13|6410.43|6411.81|6411.11|6412.09|6411.39|6410.29|6409.59|674
1753689000000|2025-07-28 07:50:00|6411.93|6411.23|6412.51|6411.81|6413.18|6412.48|6411.38|6410.68|1104
1753689300000|2025-07-28 07:55:00|6412.76|6412.06|6413.19|6412.49|6413.94|6413.24|6412.19|6411.49|812
1753689600000|2025-07-28 08:00:00|6413.16|6412.46|6410.38|6409.68|6413.17|6412.47|6410.26|6409.56|1600
1753689900000|2025-07-28 08:05:00|6410.26|6409.56|6411.08|6410.38|6412.33|6411.63|6410.08|6409.38|1036
1753690200000|2025-07-28 08:10:00|6411.33|6410.63|6410.5|6409.8|6412.58|6411.88|6410.37|6409.67|1073
1753690500000|2025-07-28 08:15:00|6410.54|6409.84|6411.38|6410.68|6411.64|6410.94|6410.26|6409.56|779
1753690800000|2025-07-28 08:20:00|6411.41|6410.71|6412.19|6411.49|6413.43|6412.73|6411.37|6410.67|811
1753691100000|2025-07-28 08:25:00|6412.06|6411.36|6411.02|6410.32|6412.06|6411.36|6410.26|6409.56|610
1753691400000|2025-07-28 08:30:00|6411.04|6410.34|6410.8|6410.1|6411.37|6410.67|6410.25|6409.55|553
1753691700000|2025-07-28 08:35:00|6411.05|6410.35|6412.03|6411.33|6412.95|6412.25|6410.66|6409.96|611
1753692000000|2025-07-28 08:40:00|6412.06|6411.36|6411.36|6410.66|6412.64|6411.94|6411.36|6410.66|651
1753692300000|2025-07-28 08:45:00|6411.23|6410.53|6411.53|6410.83|6411.79|6411.09|6410.97|6410.27|736
1753692600000|2025-07-28 08:50:00|6411.58|6410.88|6411.09|6410.39|6412|6411.3|6410.6|6409.9|402
1753692900000|2025-07-28 08:55:00|6410.96|6410.26|6410.44|6409.74|6411.16|6410.46|6409.55|6408.85|748
1753693200000|2025-07-28 09:00:00|6410.6|6409.9|6410.67|6409.97|6411.03|6410.33|6409.89|6409.19|594
1753693500000|2025-07-28 09:05:00|6410.61|6409.91|6411.17|6410.47|6411.22|6410.52|6410.36|6409.66|447
1753693800000|2025-07-28 09:10:00|6411.29|6410.59|6410.41|6409.71|6411.42|6410.72|6410.41|6409.71|544
1753694100000|2025-07-28 09:15:00|6410.48|6409.78|6411.32|6410.62|6411.41|6410.71|6410.31|6409.61|292
1753694400000|2025-07-28 09:20:00|6411.39|6410.69|6407.82|6407.12|6411.65|6410.95|6407.41|6406.71|1517
1753694700000|2025-07-28 09:25:00|6407.85|6407.15|6409.07|6408.37|6409.45|6408.75|6407.57|6406.87|673
1753695000000|2025-07-28 09:30:00|6408.53|6407.83|6409.07|6408.37|6409.9|6409.2|6408.37|6407.67|395
1753695300000|2025-07-28 09:35:00|6409.32|6408.62|6408.11|6407.41|6409.36|6408.66|6408.11|6407.41|414
1753695600000|2025-07-28 09:40:00|6408.28|6407.58|6407.93|6407.23|6408.37|6407.67|6407.67|6406.97|533
1753695900000|2025-07-28 09:45:00|6407.83|6407.13|6407.63|6406.93|6408.65|6407.95|6407.54|6406.84|517
1753696200000|2025-07-28 09:50:00|6407.88|6407.18|6407.21|6406.51|6408.13|6407.43|6406.97|6406.27|469
1753696500000|2025-07-28 09:55:00|6407.02|6406.32|6407.11|6406.41|6407.68|6406.98|6405.82|6405.12|867
1753696800000|2025-07-28 10:00:00|6407.06|6406.36|6407.33|6406.63|6407.57|6406.87|6406.26|6405.56|525
1753697100000|2025-07-28 10:05:00|6407.35|6406.65|6405.88|6405.18|6407.82|6407.12|6405.88|6405.18|464
1753697400000|2025-07-28 10:10:00|6405.63|6404.93|6406.04|6405.34|6406.7|6406|6405.52|6404.82|535
1753697700000|2025-07-28 10:15:00|6406.16|6405.46|6407.2|6406.5|6408.44|6407.74|6406.16|6405.46|698
1753698000000|2025-07-28 10:20:00|6407.07|6406.37|6406.63|6405.93|6407.45|6406.75|6406.32|6405.62|456
1753698300000|2025-07-28 10:25:00|6406.65|6405.95|6404.97|6404.27|6406.65|6405.95|6404.07|6403.37|789
1753698600000|2025-07-28 10:30:00|6405.05|6404.35|6403.79|6403.09|6405.66|6404.96|6403.68|6402.98|725
1753698900000|2025-07-28 10:35:00|6403.78|6403.08|6403.91|6403.21|6404.93|6404.23|6403.42|6402.72|557
1753699200000|2025-07-28 10:40:00|6403.66|6402.96|6402.01|6401.31|6404.19|6403.49|6401.76|6401.06|1174
1753699500000|2025-07-28 10:45:00|6402.07|6401.37|6402.12|6401.42|6403.18|6402.48|6400.11|6399.41|1525
1753699800000|2025-07-28 10:50:00|6402.16|6401.46|6400.33|6399.63|6402.34|6401.64|6399.55|6398.85|1366
1753700100000|2025-07-28 10:55:00|6400.45|6399.75|6401.37|6400.67|6401.84|6401.14|6399.47|6398.77|1276
1753700400000|2025-07-28 11:00:00|6401.12|6400.42|6401.73|6401.03|6403.19|6402.49|6400.41|6399.71|1524
1753700700000|2025-07-28 11:05:00|6401.81|6401.11|6402.04|6401.34|6402.7|6402|6401.61|6400.91|638
1753701000000|2025-07-28 11:10:00|6401.91|6401.21|6403.45|6402.75|6403.7|6403|6401|6400.3|648
1753701300000|2025-07-28 11:15:00|6403.7|6403|6401.08|6400.38|6403.7|6403|6400.36|6399.66|996
1753701600000|2025-07-28 11:20:00|6401.2|6400.5|6402.18|6401.48|6402.68|6401.98|6401.2|6400.5|619
1753701900000|2025-07-28 11:25:00|6402.28|6401.58|6400.4|6399.7|6402.39|6401.69|6400.4|6399.7|1045
1753702200000|2025-07-28 11:30:00|6400.15|6399.45|6401.96|6401.26|6401.96|6401.26|6400.15|6399.45|1128
1753702500000|2025-07-28 11:35:00|6401.71|6401.01|6402.37|6401.67|6402.37|6401.67|6401.02|6400.32|506
1753702800000|2025-07-28 11:40:00|6402.42|6401.72|6401.88|6401.18|6402.94|6402.24|6401.44|6400.74|782
1753703100000|2025-07-28 11:45:00|6401.82|6401.12|6401.03|6400.33|6401.84|6401.14|6399.79|6399.09|861
1753703400000|2025-07-28 11:50:00|6401.02|6400.32|6401.59|6400.89|6402.54|6401.84|6401.02|6400.32|557
1753703700000|2025-07-28 11:55:00|6401.66|6400.96|6402.05|6401.35|6402.56|6401.86|6401.66|6400.96|586
1753704000000|2025-07-28 12:00:00|6402.15|6401.45|6401.66|6400.96|6402.4|6401.7|6399.17|6398.47|1748
1753704300000|2025-07-28 12:05:00|6401.78|6401.08|6402.67|6401.97|6402.78|6402.08|6401.67|6400.97|1198
1753704600000|2025-07-28 12:10:00|6402.92|6402.22|6400.25|6399.55|6402.94|6402.24|6400.12|6399.42|1481
1753704900000|2025-07-28 12:15:00|6400|6399.3|6402.03|6401.33|6402.27|6401.57|6399.75|6399.05|1149
1753705200000|2025-07-28 12:20:00|6402.33|6401.63|6403.14|6402.44|6403.42|6402.72|6401.52|6400.82|1058
1753705500000|2025-07-28 12:25:00|6403.18|6402.48|6402.81|6402.11|6403.74|6403.04|6402.26|6401.56|1303
1753705800000|2025-07-28 12:30:00|6402.85|6402.15|6401.91|6401.21|6402.85|6402.15|6400.2|6399.5|2451
1753706100000|2025-07-28 12:35:00|6402.03|6401.33|6403.39|6402.69|6403.82|6403.12|6401.38|6400.68|1357
1753706400000|2025-07-28 12:40:00|6403.51|6402.81|6405.03|6404.33|6405.44|6404.74|6403.51|6402.81|2269
1753706700000|2025-07-28 12:45:00|6405.12|6404.42|6405.88|6405.18|6405.92|6405.22|6404.61|6403.91|1329
1753707000000|2025-07-28 12:50:00|6406|6405.3|6404.82|6404.12|6406.47|6405.77|6404.78|6404.08|1828
1753707300000|2025-07-28 12:55:00|6404.79|6404.09|6405.42|6404.72|6405.84|6405.14|6404.63|6403.93|1827
1753707600000|2025-07-28 13:00:00|6405.5|6404.8|6401.92|6401.22|6405.93|6405.23|6401.92|6401.22|2450
1753707900000|2025-07-28 13:05:00|6402.1|6401.4|6399.8|6399.1|6402.43|6401.73|6399.12|6398.42|2786
1753708200000|2025-07-28 13:10:00|6399.55|6398.85|6397.53|6396.83|6400.37|6399.67|6396.55|6395.85|4807
1753708500000|2025-07-28 13:15:00|6397.4|6396.7|6397.51|6396.81|6400.09|6399.39|6397.13|6396.43|2638
1753708800000|2025-07-28 13:20:00|6397.62|6396.92|6398.03|6397.33|6398.44|6397.74|6396.48|6395.78|2394
1753709100000|2025-07-28 13:25:00|6397.78|6397.08|6395.18|6394.48|6397.8|6397.1|6394.37|6393.67|6297
1753709400000|2025-07-28 13:30:00|6394.99|6394.49|6395.19|6394.69|6398.11|6397.61|6392.75|6392.25|36447
1753709700000|2025-07-28 13:35:00|6395.21|6394.71|6393.42|6392.92|6396.62|6396.12|6392.86|6392.36|14675
1753710000000|2025-07-28 13:40:00|6393.36|6392.86|6392.92|6392.42|6393.5|6393|6390.02|6389.52|17890
1753710300000|2025-07-28 13:45:00|6392.67|6392.17|6391.99|6391.49|6396.47|6395.97|6390.78|6390.28|17714
1753710600000|2025-07-28 13:50:00|6392.04|6391.54|6392.49|6391.99|6394.73|6394.23|6391.06|6390.56|13196
1753710900000|2025-07-28 13:55:00|6392.48|6391.98|6394.22|6393.72|6394.49|6393.99|6390.58|6390.08|11231
1753711200000|2025-07-28 14:00:00|6394.25|6393.75|6396.15|6395.65|6396.15|6395.65|6392.37|6391.87|14031
1753711500000|2025-07-28 14:05:00|6396.4|6395.9|6397.88|6397.38|6398.98|6398.48|6396.06|6395.56|13886
1753711800000|2025-07-28 14:10:00|6398.13|6397.63|6399.45|6398.95|6399.46|6398.96|6395.51|6395.01|11446
1753712100000|2025-07-28 14:15:00|6399.2|6398.7|6397.84|6397.34|6399.99|6399.49|6397.36|6396.86|9583
1753712400000|2025-07-28 14:20:00|6399.16|6398.66|6396.07|6395.57|6400.56|6400.06|6394.24|6393.74|18217
1753712700000|2025-07-28 14:25:00|6395.83|6395.33|6398.35|6397.85|6399.26|6398.76|6395.22|6394.72|9763
1753713000000|2025-07-28 14:30:00|6398.2|6397.7|6396.8|6396.3|6399.06|6398.56|6396.39|6395.89|10233
1753713300000|2025-07-28 14:35:00|6396.67|6396.17|6397.42|6396.92|6397.46|6396.96|6394.68|6394.18|10144
1753713600000|2025-07-28 14:40:00|6397.81|6397.31|6399.4|6398.9|6400.28|6399.78|6396.75|6396.25|7141
1753713900000|2025-07-28 14:45:00|6399.45|6398.95|6397.85|6397.35|6399.6|6399.1|6396.96|6396.46|5551
1753714200000|2025-07-28 14:50:00|6397.75|6397.25|6393.96|6393.46|6397.82|6397.32|6393.47|6392.97|9859
1753714500000|2025-07-28 14:55:00|6393.97|6393.47|6395.35|6394.85|6396.2|6395.7|6393.19|6392.69|8198
1753714800000|2025-07-28 15:00:00|6395.21|6394.71|6394.32|6393.82|6395.7|6395.2|6392.59|6392.09|7949
1753715100000|2025-07-28 15:05:00|6394.3|6393.8|6394.9|6394.4|6395.83|6395.33|6393.8|6393.3|5710
1753715400000|2025-07-28 15:10:00|6394.83|6394.33|6394.21|6393.71|6394.93|6394.43|6393.42|6392.92|5357
1753715700000|2025-07-28 15:15:00|6394.46|6393.96|6387.94|6387.44|6395.47|6394.97|6386.03|6385.53|19732
1753716000000|2025-07-28 15:20:00|6388|6387.5|6390.29|6389.79|6390.3|6389.8|6383.98|6383.48|18595
1753716300000|2025-07-28 15:25:00|6390.27|6389.77|6391.53|6391.03|6391.81|6391.31|6388.59|6388.09|9083
1753716600000|2025-07-28 15:30:00|6391.47|6390.97|6392.63|6392.13|6392.96|6392.46|6390.22|6389.72|8417
1753716900000|2025-07-28 15:35:00|6392.67|6392.17|6392.27|6391.77|6394.43|6393.93|6392.26|6391.76|7417
1753717200000|2025-07-28 15:40:00|6392.4|6391.9|6393.78|6393.28|6393.88|6393.38|6391.9|6391.4|4828
1753717500000|2025-07-28 15:45:00|6393.65|6393.15|6394.26|6393.76|6394.4|6393.9|6392.14|6391.64|5320
1753717800000|2025-07-28 15:50:00|6394.28|6393.78|6395.67|6395.17|6396.4|6395.9|6393.89|6393.39|5289
1753718100000|2025-07-28 15:55:00|6395.68|6395.18|6394.44|6393.94|6396.4|6395.9|6394.18|6393.68|5104
1753718400000|2025-07-28 16:00:00|6394.2|6393.7|6393.93|6393.43|6394.79|6394.29|6391.97|6391.47|6376
1753718700000|2025-07-28 16:05:00|6393.87|6393.37|6391.17|6390.67|6394.76|6394.26|6391.17|6390.67|5096
1753719000000|2025-07-28 16:10:00|6391.1|6390.6|6393.39|6392.89|6393.57|6393.07|6390.96|6390.46|5515
1753719300000|2025-07-28 16:15:00|6393.53|6393.03|6394.74|6394.24|6395.84|6395.34|6393.07|6392.57|5941
1753719600000|2025-07-28 16:20:00|6394.59|6394.09|6394.89|6394.39|6397.09|6396.59|6394.38|6393.88|6528
1753719900000|2025-07-28 16:25:00|6394.95|6394.45|6394.22|6393.72|6395.31|6394.81|6393.07|6392.57|4139
1753720200000|2025-07-28 16:30:00|6393.97|6393.47|6392.47|6391.97|6394.48|6393.98|6391.97|6391.47|6050
1753720500000|2025-07-28 16:35:00|6392.48|6391.98|6391.58|6391.08|6392.86|6392.36|6391.03|6390.53|4702
1753720800000|2025-07-28 16:40:00|6391.66|6391.16|6391.52|6391.02|6393.18|6392.68|6391.27|6390.77|5305
1753721100000|2025-07-28 16:45:00|6391.86|6391.36|6389.43|6388.93|6391.86|6391.36|6388.31|6387.81|9424
1753721400000|2025-07-28 16:50:00|6389.6|6389.1|6389.33|6388.83|6390.5|6390|6388.1|6387.6|6032
1753721700000|2025-07-28 16:55:00|6389.08|6388.58|6389.64|6389.14|6390.4|6389.9|6389.03|6388.53|4671
1753722000000|2025-07-28 17:00:00|6389.32|6388.82|6390.65|6390.15|6390.97|6390.47|6388.25|6387.75|6429
1753722300000|2025-07-28 17:05:00|6390.4|6389.9|6389.9|6389.4|6392.1|6391.6|6389.61|6389.11|5849
1753722600000|2025-07-28 17:10:00|6390.29|6389.79|6390.72|6390.22|6391.35|6390.85|6389.8|6389.3|3609
1753722900000|2025-07-28 17:15:00|6390.74|6390.24|6384.76|6384.26|6390.99|6390.49|6383.05|6382.55|12813
1753723200000|2025-07-28 17:20:00|6384.88|6384.38|6384.06|6383.56|6387.62|6387.12|6383.47|6382.97|8163
1753723500000|2025-07-28 17:25:00|6384.17|6383.67|6384.13|6383.63|6386.37|6385.87|6382.78|6382.28|8024
1753723800000|2025-07-28 17:30:00|6383.6|6383.1|6386.58|6386.08|6387.35|6386.85|6383.34|6382.84|6192
1753724100000|2025-07-28 17:35:00|6386.33|6385.83|6385.96|6385.46|6387.84|6387.34|6385.53|6385.03|3972
1753724400000|2025-07-28 17:40:00|6385.82|6385.32|6387.03|6386.53|6387.7|6387.2|6385.82|6385.32|3946
1753724700000|2025-07-28 17:45:00|6387.28|6386.78|6384.72|6384.22|6387.71|6387.21|6384.72|6384.22|4569
1753725000000|2025-07-28 17:50:00|6384.71|6384.21|6383.22|6382.72|6385.37|6384.87|6383.22|6382.72|5995
1753725300000|2025-07-28 17:55:00|6383.47|6382.97|6381.2|6380.7|6384.69|6384.19|6380.45|6379.95|6935
1753725600000|2025-07-28 18:00:00|6381.23|6380.73|6379.94|6379.44|6382.73|6382.23|6378.48|6377.98|11860
1753725900000|2025-07-28 18:05:00|6379.69|6379.19|6378.48|6377.98|6380.96|6380.46|6375.63|6375.13|15997
1753726200000|2025-07-28 18:10:00|6378.47|6377.97|6380.2|6379.7|6380.72|6380.22|6377.14|6376.64|7346
1753726500000|2025-07-28 18:15:00|6380.17|6379.67|6379.53|6379.03|6381.96|6381.46|6379.3|6378.8|7360
1753726800000|2025-07-28 18:20:00|6379.52|6379.02|6378.2|6377.7|6379.61|6379.11|6377.73|6377.23|6064
1753727100000|2025-07-28 18:25:00|6378.07|6377.57|6380.67|6380.17|6381.19|6380.69|6377.66|6377.16|7009
1753727400000|2025-07-28 18:30:00|6380.63|6380.13|6379.18|6378.68|6381.13|6380.63|6378.68|6378.18|5788
1753727700000|2025-07-28 18:35:00|6379.43|6378.93|6380.66|6380.16|6381.41|6380.91|6378.68|6378.18|5108
1753728000000|2025-07-28 18:40:00|6380.67|6380.17|6380.41|6379.91|6381.68|6381.18|6379.85|6379.35|4251
1753728300000|2025-07-28 18:45:00|6380.28|6379.78|6381.16|6380.66|6381.92|6381.42|6379.09|6378.59|4315
1753728600000|2025-07-28 18:50:00|6381.28|6380.78|6382.3|6381.8|6383.28|6382.78|6381.28|6380.78|7625
1753728900000|2025-07-28 18:55:00|6382.05|6381.55|6380.94|6380.44|6382.96|6382.46|6380.55|6380.05|5547
1753729200000|2025-07-28 19:00:00|6380.93|6380.43|6380.26|6379.76|6381.5|6381|6379.52|6379.02|5533
1753729500000|2025-07-28 19:05:00|6380.24|6379.74|6378.65|6378.15|6380.72|6380.22|6377.53|6377.03|8398
1753729800000|2025-07-28 19:10:00|6378.7|6378.2|6380.13|6379.63|6380.47|6379.97|6377.97|6377.47|5438
1753730100000|2025-07-28 19:15:00|6380.38|6379.88|6379.81|6379.31|6380.8|6380.3|6378.32|6377.82|6294
1753730400000|2025-07-28 19:20:00|6379.64|6379.14|6380.51|6380.01|6381.85|6381.35|6379.64|6379.14|6242
1753730700000|2025-07-28 19:25:00|6380.38|6379.88|6380.49|6379.99|6381.1|6380.6|6379.45|6378.95|3979
1753731000000|2025-07-28 19:30:00|6380.61|6380.11|6379.46|6378.96|6381.64|6381.14|6378.98|6378.48|8336
1753731300000|2025-07-28 19:35:00|6379.21|6378.71|6381.04|6380.54|6381.99|6381.49|6379.08|6378.58|5354
1753731600000|2025-07-28 19:40:00|6380.91|6380.41|6383.15|6382.65|6383.16|6382.66|6380.65|6380.15|6399
1753731900000|2025-07-28 19:45:00|6383.4|6382.9|6384.59|6384.09|6385.08|6384.58|6382.12|6381.62|9443
1753732200000|2025-07-28 19:50:00|6384.45|6383.95|6386.04|6385.54|6387.44|6386.94|6382.5|6382|19756
1753732500000|2025-07-28 19:55:00|6385.79|6385.29|6388.82|6388.32|6390.33|6389.83|6385.79|6385.29|64935
1753732800000|2025-07-28 20:00:00|6388.79|6388.29|6390.22|6389.52|6391.98|6391.28|6388.11|6387.41|24475
1753733100000|2025-07-28 20:05:00|6390.47|6389.77|6389.63|6388.93|6391.08|6390.38|6389.37|6388.67|5475
1753733400000|2025-07-28 20:10:00|6389.38|6388.68|6389.59|6388.89|6390.17|6389.47|6388.36|6387.66|4377
1753733700000|2025-07-28 20:15:00|6389.84|6389.14|6390.41|6389.71|6391.03|6390.33|6389.34|6388.64|2179
1753734000000|2025-07-28 20:20:00|6390.66|6389.96|6391.21|6390.51|6391.49|6390.79|6390.41|6389.71|928
1753734300000|2025-07-28 20:25:00|6391.46|6390.76|6390.34|6389.64|6391.81|6391.11|6390.16|6389.46|1081
1753734600000|2025-07-28 20:30:00|6390.59|6389.89|6390.76|6390.06|6392.05|6391.35|6390.34|6389.64|2138
1753734900000|2025-07-28 20:35:00|6390.72|6390.02|6390.31|6389.61|6391.31|6390.61|6390.03|6389.33|1378
1753735200000|2025-07-28 20:40:00|6390.34|6389.64|6390.83|6390.13|6391.8|6391.1|6390.34|6389.64|1146
1753735500000|2025-07-28 20:45:00|6390.58|6389.88|6390.3|6389.6|6391.15|6390.45|6390.05|6389.35|914
1753735800000|2025-07-28 20:50:00|6390.55|6389.85|6390.91|6390.21|6391.41|6390.71|6390.3|6389.6|862
1753736100000|2025-07-28 20:55:00|6390.66|6389.96|6391.17|6389.67|6391.5|6390.8|6390.48|6389.67|1064
1753736400000|2025-07-28 21:00:00|6391.08|6389.58|6391.12|6389.62|6391.12|6389.62|6390.94|6389.44|0
1753736700000|2025-07-28 21:05:00|6391.16|6389.66|6391.35|6389.85|6391.53|6390.03|6390.9|6389.4|0
1753737000000|2025-07-28 21:10:00|6391.25|6389.75|6391.02|6389.52|6391.25|6389.75|6390.98|6389.48|0
1753737300000|2025-07-28 21:15:00|6391.07|6389.57|6391.07|6389.57|6391.07|6389.57|6391.07|6389.57|0
1753737600000|2025-07-28 21:20:00|6391.12|6389.62|6391.12|6389.62|6391.12|6389.62|6391.02|6389.52|0
1753737900000|2025-07-28 21:25:00|6391.44|6389.94|6392.18|6390.68|6392.18|6390.68|6391.39|6389.89|0
1753738200000|2025-07-28 21:30:00|6392.14|6390.64|6392.32|6390.82|6392.32|6390.82|6391.95|6390.45|0
1753738500000|2025-07-28 21:35:00|6392.41|6390.91|6392.41|6390.91|6392.41|6390.91|6392.32|6390.82|0
1753738800000|2025-07-28 21:40:00|6392.04|6390.54|6392.14|6390.64|6392.14|6390.64|6391.69|6390.19|0
1753739100000|2025-07-28 21:45:00|6392.09|6390.59|6391.94|6390.44|6392.09|6390.59|6391.89|6390.39|0
1753739400000|2025-07-28 21:50:00|6391.99|6390.49|6391.72|6390.22|6392.31|6390.81|6391.72|6390.22|0
1753739700000|2025-07-28 21:55:00|6391.89|6390.39|6392.24|6390.74|6392.58|6391.08|6391.67|6390.17|0
1753740000000|2025-07-28 22:00:00|6392.26|6390.76|6392.72|6392.02|6393.17|6392.47|6391.1|6390.4|504
1753740300000|2025-07-28 22:05:00|6392.59|6391.89|6393.95|6393.25|6394.72|6394.02|6392.25|6391.55|449
1753740600000|2025-07-28 22:10:00|6394.2|6393.5|6394.73|6394.03|6394.73|6394.03|6393.61|6392.91|434
1753740900000|2025-07-28 22:15:00|6394.6|6393.9|6395.15|6394.45|6396.25|6395.55|6394.6|6393.9|732
1753741200000|2025-07-28 22:20:00|6395.31|6394.61|6396.16|6395.46|6396.19|6395.49|6395.1|6394.4|368
1753741500000|2025-07-28 22:25:00|6396.12|6395.42|6395.73|6395.03|6396.14|6395.44|6395.17|6394.47|320
1753741800000|2025-07-28 22:30:00|6395.72|6395.02|6394.87|6394.17|6395.97|6395.27|6394.51|6393.81|461
1753742100000|2025-07-28 22:35:00|6395.12|6394.42|6394.36|6393.66|6395.2|6394.5|6394.36|6393.66|184
1753742400000|2025-07-28 22:40:00|6394.23|6393.53|6394.59|6393.89|6395.03|6394.33|6394.11|6393.41|182
1753742700000|2025-07-28 22:45:00|6394.53|6393.83|6395.82|6395.12|6395.88|6395.18|6394.28|6393.58|295
1753743000000|2025-07-28 22:50:00|6395.69|6394.99|6395.89|6395.19|6396.27|6395.57|6395.36|6394.66|221
1753743300000|2025-07-28 22:55:00|6395.76|6395.06|6395.41|6394.71|6396.39|6395.69|6395.41|6394.71|253
1753743600000|2025-07-28 23:00:00|6395.66|6394.96|6395.28|6394.58|6396.38|6395.68|6394.38|6393.68|562
1753743900000|2025-07-28 23:05:00|6395.16|6394.46|6393.9|6393.2|6395.18|6394.48|6393.9|6393.2|119
1753744200000|2025-07-28 23:10:00|6393.85|6393.15|6393.92|6393.22|6394.65|6393.95|6393.27|6392.57|202
1753744500000|2025-07-28 23:15:00|6394.04|6393.34|6393.4|6392.7|6394.17|6393.47|6393.15|6392.45|159
1753744800000|2025-07-28 23:20:00|6393.52|6392.82|6394.75|6394.05|6394.75|6394.05|6393.37|6392.67|135
1753745100000|2025-07-28 23:25:00|6394.62|6393.92|6394.64|6393.94|6394.95|6394.25|6394.48|6393.78|113
1753745400000|2025-07-28 23:30:00|6394.89|6394.19|6394.19|6393.49|6394.89|6394.19|6393.94|6393.24|92
1753745700000|2025-07-28 23:35:00|6394.44|6393.74|6394.47|6393.77|6394.8|6394.1|6394.14|6393.44|122
1753746000000|2025-07-28 23:40:00|6394.34|6393.64|6395.23|6394.53|6395.26|6394.56|6394.22|6393.52|174
1753746300000|2025-07-28 23:45:00|6395.48|6394.78|6395.48|6394.78|6395.48|6394.78|6394.42|6393.72|206
1753746600000|2025-07-28 23:50:00|6395.35|6394.65|6395.69|6394.99|6395.98|6395.28|6395.22|6394.52|212
1753746900000|2025-07-28 23:55:00|6395.56|6394.86|6395.11|6394.41|6395.7|6395|6394.83|6394.13|136
1753747200000|2025-07-29 00:00:00|6394.86|6394.16|6393.9|6393.2|6395.11|6394.41|6392.36|6391.66|836
1753747500000|2025-07-29 00:05:00|6393.96|6393.26|6393.75|6393.05|6394.29|6393.59|6393.21|6392.51|281
1753747800000|2025-07-29 00:10:00|6393.87|6393.17|6392.12|6391.42|6394|6393.3|6391.44|6390.74|529
1753748100000|2025-07-29 00:15:00|6391.87|6391.17|6392.82|6392.12|6393.36|6392.66|6391.8|6391.1|516
1753748400000|2025-07-29 00:20:00|6392.94|6392.24|6393.84|6393.14|6394.09|6393.39|6392.94|6392.24|353
1753748700000|2025-07-29 00:25:00|6393.81|6393.11|6394.83|6394.13|6395.4|6394.7|6393.81|6393.11|438
1753749000000|2025-07-29 00:30:00|6394.78|6394.08|6395.31|6394.61|6395.47|6394.77|6394.58|6393.88|299
1753749300000|2025-07-29 00:35:00|6395.43|6394.73|6394.91|6394.21|6395.76|6395.06|6394.91|6394.21|237
1753749600000|2025-07-29 00:40:00|6394.66|6393.96|6394.97|6394.27|6395.22|6394.52|6393.86|6393.16|356
1753749900000|2025-07-29 00:45:00|6394.8|6394.1|6394.44|6393.74|6395.17|6394.47|6394.21|6393.51|204
1753750200000|2025-07-29 00:50:00|6394.31|6393.61|6394.19|6393.49|6394.69|6393.99|6394.19|6393.49|223
1753750500000|2025-07-29 00:55:00|6394.06|6393.36|6394.7|6394|6394.7|6394|6393.82|6393.12|206
1753750800000|2025-07-29 01:00:00|6394.78|6394.08|6394.68|6393.98|6394.85|6394.15|6393.99|6393.29|300
1753751100000|2025-07-29 01:05:00|6394.93|6394.23|6395.71|6395.01|6395.96|6395.26|6394.59|6393.89|379
1753751400000|2025-07-29 01:10:00|6395.83|6395.13|6395.83|6395.13|6395.83|6395.13|6394.49|6393.79|328
1753751700000|2025-07-29 01:15:00|6395.74|6395.04|6396.3|6395.6|6396.54|6395.84|6395.67|6394.97|384
1753752000000|2025-07-29 01:20:00|6396.29|6395.59|6396.06|6395.36|6396.86|6396.16|6395.81|6395.11|377
1753752300000|2025-07-29 01:25:00|6396.05|6395.35|6396.33|6395.63|6396.33|6395.63|6396.04|6395.34|111
1753752600000|2025-07-29 01:30:00|6396.2|6395.5|6397.03|6396.33|6397.36|6396.66|6396.2|6395.5|455
1753752900000|2025-07-29 01:35:00|6397.15|6396.45|6396.26|6395.56|6397.28|6396.58|6396.26|6395.56|214
1753753200000|2025-07-29 01:40:00|6396.01|6395.31|6396.41|6395.71|6396.66|6395.96|6396.01|6395.31|269
1753753500000|2025-07-29 01:45:00|6396.66|6395.96|6396.37|6395.67|6396.7|6396|6396.2|6395.5|235
1753753800000|2025-07-29 01:50:00|6396.24|6395.54|6395.84|6395.14|6396.37|6395.67|6395.58|6394.88|241
1753754100000|2025-07-29 01:55:00|6395.83|6395.13|6394.68|6393.98|6395.83|6395.13|6394.29|6393.59|392
1753754400000|2025-07-29 02:00:00|6394.55|6393.85|6394.6|6393.9|6395.01|6394.31|6393.64|6392.94|561
1753754700000|2025-07-29 02:05:00|6394.47|6393.77|6396.23|6395.53|6396.45|6395.75|6394.47|6393.77|372
1753755000000|2025-07-29 02:10:00|6396.48|6395.78|6396.51|6395.81|6397.36|6396.66|6396.23|6395.53|245
1753755300000|2025-07-29 02:15:00|6396.57|6395.87|6395.79|6395.09|6396.63|6395.93|6395.23|6394.53|177
1753755600000|2025-07-29 02:20:00|6395.92|6395.22|6395.83|6395.13|6396.39|6395.69|6395.57|6394.87|167
1753755900000|2025-07-29 02:25:00|6395.95|6395.25|6395.09|6394.39|6395.97|6395.27|6394.72|6394.02|177
1753756200000|2025-07-29 02:30:00|6395.13|6394.43|6395.67|6394.97|6395.98|6395.28|6395.13|6394.43|254
1753756500000|2025-07-29 02:35:00|6395.42|6394.72|6394.46|6393.76|6396.04|6395.34|6394.29|6393.59|432
1753756800000|2025-07-29 02:40:00|6394.58|6393.88|6395.4|6394.7|6395.8|6395.1|6394.28|6393.58|229
1753757100000|2025-07-29 02:45:00|6395.52|6394.82|6396.1|6395.4|6396.1|6395.4|6395.28|6394.58|225
1753757400000|2025-07-29 02:50:00|6396.22|6395.52|6396.65|6395.95|6396.77|6396.07|6396.05|6395.35|116
1753757700000|2025-07-29 02:55:00|6396.77|6396.07|6397.43|6396.73|6397.43|6396.73|6396.35|6395.65|200
1753758000000|2025-07-29 03:00:00|6397.3|6396.6|6398.61|6397.91|6398.98|6398.28|6397.18|6396.48|499
1753758300000|2025-07-29 03:05:00|6398.73|6398.03|6398.22|6397.52|6399.1|6398.4|6397.78|6397.08|325
1753758600000|2025-07-29 03:10:00|6398.19|6397.49|6397.89|6397.19|6398.22|6397.52|6397.58|6396.88|137
1753758900000|2025-07-29 03:15:00|6398.14|6397.44|6398.37|6397.67|6398.64|6397.94|6397.9|6397.2|160
1753759200000|2025-07-29 03:20:00|6398.25|6397.55|6397.04|6396.34|6398.25|6397.55|6397.04|6396.34|157
1753759500000|2025-07-29 03:25:00|6397.16|6396.46|6397.48|6396.78|6397.98|6397.28|6397.13|6396.43|103
1753759800000|2025-07-29 03:30:00|6397.35|6396.65|6396.29|6395.59|6397.54|6396.84|6396.03|6395.33|172
1753760100000|2025-07-29 03:35:00|6396.04|6395.34|6396.44|6395.74|6396.57|6395.87|6396.03|6395.33|140
1753760400000|2025-07-29 03:40:00|6396.57|6395.87|6395.8|6395.1|6396.59|6395.89|6395.8|6395.1|141
1753760700000|2025-07-29 03:45:00|6395.85|6395.15|6396.75|6396.05|6397.24|6396.54|6395.85|6395.15|172
1753761000000|2025-07-29 03:50:00|6396.56|6395.86|6396.59|6395.89|6397.09|6396.39|6396.12|6395.42|190
1753761300000|2025-07-29 03:55:00|6396.62|6395.92|6398.04|6397.34|6398.31|6397.61|6396.55|6395.85|286
1753761600000|2025-07-29 04:00:00|6398.09|6397.39|6399.29|6398.59|6399.48|6398.78|6398.09|6397.39|498
1753761900000|2025-07-29 04:05:00|6399.16|6398.46|6399.32|6398.62|6400.22|6399.52|6399.04|6398.34|286
1753762200000|2025-07-29 04:10:00|6399.44|6398.74|6400.32|6399.62|6400.72|6400.02|6399.44|6398.74|178
1753762500000|2025-07-29 04:15:00|6400.43|6399.73|6398.81|6398.11|6400.68|6399.98|6398.56|6397.86|247
1753762800000|2025-07-29 04:20:00|6398.56|6397.86|6398.63|6397.93|6398.84|6398.14|6398.38|6397.68|168
1753763100000|2025-07-29 04:25:00|6398.7|6398|6399.65|6398.95|6399.65|6398.95|6398.7|6398|132
1753763400000|2025-07-29 04:30:00|6399.77|6399.07|6399.5|6398.8|6400.22|6399.52|6399.37|6398.67|197
1753763700000|2025-07-29 04:35:00|6399.38|6398.68|6398.79|6398.09|6399.5|6398.8|6398.66|6397.96|94
1753764000000|2025-07-29 04:40:00|6398.91|6398.21|6397.83|6397.13|6399.04|6398.34|6397.47|6396.77|287
1753764300000|2025-07-29 04:45:00|6397.88|6397.18|6398.39|6397.69|6398.68|6397.98|6397.88|6397.18|116
1753764600000|2025-07-29 04:50:00|6398.51|6397.81|6399.27|6398.57|6399.58|6398.88|6398.28|6397.58|108
1753764900000|2025-07-29 04:55:00|6399.14|6398.44|6399.23|6398.53|6399.23|6398.53|6398.3|6397.6|160
1753765200000|2025-07-29 05:00:00|6399.21|6398.51|6399.66|6398.96|6399.74|6399.04|6398.65|6397.95|109
1753765500000|2025-07-29 05:05:00|6399.78|6399.08|6399.29|6398.59|6399.91|6399.21|6399.08|6398.38|133
1753765800000|2025-07-29 05:10:00|6399.3|6398.6|6399.95|6399.25|6400.43|6399.73|6399.3|6398.6|78
1753766100000|2025-07-29 05:15:00|6399.87|6399.17|6399.07|6398.37|6400.12|6399.42|6398.93|6398.23|131
1753766400000|2025-07-29 05:20:00|6399.06|6398.36|6399.55|6398.85|6399.84|6399.14|6399.06|6398.36|112
1753766700000|2025-07-29 05:25:00|6399.54|6398.84|6399.42|6398.72|6399.55|6398.85|6398.96|6398.26|98
1753767000000|2025-07-29 05:30:00|6399.3|6398.6|6399.97|6399.27|6400.22|6399.52|6398.81|6398.11|359
1753767300000|2025-07-29 05:35:00|6400.1|6399.4|6400.08|6399.38|6400.18|6399.48|6399.49|6398.79|99
1753767600000|2025-07-29 05:40:00|6400.01|6399.31|6400.22|6399.52|6400.22|6399.52|6399.55|6398.85|102
1753767900000|2025-07-29 05:45:00|6400.29|6399.59|6401.16|6400.46|6401.43|6400.73|6399.96|6399.26|288
1753768200000|2025-07-29 05:50:00|6401.28|6400.58|6400.56|6399.86|6401.69|6400.99|6400.56|6399.86|266
1753768500000|2025-07-29 05:55:00|6400.55|6399.85|6399.89|6399.19|6401.08|6400.38|6399.89|6399.19|183
1753768800000|2025-07-29 06:00:00|6400.14|6399.44|6401.46|6400.76|6402.21|6401.51|6400.12|6399.42|506
1753769100000|2025-07-29 06:05:00|6401.52|6400.82|6400.59|6399.89|6401.97|6401.27|6400.59|6399.89|234
1753769400000|2025-07-29 06:10:00|6400.71|6400.01|6401.3|6400.6|6401.3|6400.6|6400.57|6399.87|141
1753769700000|2025-07-29 06:15:00|6401.05|6400.35|6400.84|6400.14|6401.1|6400.4|6400.66|6399.96|147
1753770000000|2025-07-29 06:20:00|6400.96|6400.26|6400.88|6400.18|6401.46|6400.76|6400.74|6400.04|219
1753770300000|2025-07-29 06:25:00|6401|6400.3|6399.58|6398.88|6401|6400.3|6399.58|6398.88|334
1753770600000|2025-07-29 06:30:00|6399.56|6398.86|6398.82|6398.12|6399.81|6399.11|6398.55|6397.85|349
1753770900000|2025-07-29 06:35:00|6398.94|6398.24|6399.85|6399.15|6400.75|6400.05|6398.94|6398.24|450
1753771200000|2025-07-29 06:40:00|6399.88|6399.18|6399.37|6398.67|6400.67|6399.97|6399.37|6398.67|342
1753771500000|2025-07-29 06:45:00|6399.34|6398.64|6398.53|6397.83|6399.34|6398.64|6397.98|6397.28|259
1753771800000|2025-07-29 06:50:00|6398.78|6398.08|6398.68|6397.98|6399.62|6398.92|6398.32|6397.62|421
1753772100000|2025-07-29 06:55:00|6398.55|6397.85|6396.8|6396.1|6398.67|6397.97|6396.3|6395.6|1143
1753772400000|2025-07-29 07:00:00|6397.05|6396.35|6398.69|6397.99|6399.22|6398.52|6397.05|6396.35|1586
1753772700000|2025-07-29 07:05:00|6398.56|6397.86|6398.38|6397.68|6399.45|6398.75|6397.88|6397.18|565
1753773000000|2025-07-29 07:10:00|6398.25|6397.55|6398.91|6398.21|6399.16|6398.46|6398.09|6397.39|363
1753773300000|2025-07-29 07:15:00|6399.03|6398.33|6398.93|6398.23|6400.97|6400.27|6398.93|6398.23|894
1753773600000|2025-07-29 07:20:00|6399.05|6398.35|6398.28|6397.58|6399.38|6398.68|6397.47|6396.77|604
1753773900000|2025-07-29 07:25:00|6398.03|6397.33|6399.6|6398.9|6399.86|6399.16|6397.83|6397.13|250
1753774200000|2025-07-29 07:30:00|6399.58|6398.88|6399.88|6399.18|6400.09|6399.39|6398.94|6398.24|409
1753774500000|2025-07-29 07:35:00|6399.86|6399.16|6401.01|6400.31|6401.33|6400.63|6399.63|6398.93|891
1753774800000|2025-07-29 07:40:00|6401.08|6400.38|6402.05|6401.35|6402.33|6401.63|6401.08|6400.38|660
1753775100000|2025-07-29 07:45:00|6402.17|6401.47|6405.25|6404.55|6406.19|6405.49|6402.05|6401.35|2599
1753775400000|2025-07-29 07:50:00|6405.2|6404.5|6406.15|6405.45|6406.3|6405.6|6404.79|6404.09|1059
1753775700000|2025-07-29 07:55:00|6406.07|6405.37|6404.79|6404.09|6406.07|6405.37|6404.54|6403.84|831
1753776000000|2025-07-29 08:00:00|6404.54|6403.84|6404.78|6404.08|6405.48|6404.78|6402.79|6402.09|1207
1753776300000|2025-07-29 08:05:00|6404.89|6404.19|6405.73|6405.03|6406.73|6406.03|6404.53|6403.83|717
1753776600000|2025-07-29 08:10:00|6405.85|6405.15|6405.95|6405.25|6406.23|6405.53|6405.08|6404.38|782
1753776900000|2025-07-29 08:15:00|6406.07|6405.37|6405.29|6404.59|6406.45|6405.75|6404.3|6403.6|515
1753777200000|2025-07-29 08:20:00|6405.41|6404.71|6405.57|6404.87|6406.12|6405.42|6404.54|6403.84|684
1753777500000|2025-07-29 08:25:00|6405.62|6404.92|6405.87|6405.17|6406.72|6406.02|6405.17|6404.47|430
1753777800000|2025-07-29 08:30:00|6405.97|6405.27|6405.29|6404.59|6406.03|6405.33|6404.99|6404.29|349
1753778100000|2025-07-29 08:35:00|6405.41|6404.71|6404.84|6404.14|6405.54|6404.84|6404.56|6403.86|268
1753778400000|2025-07-29 08:40:00|6404.46|6403.76|6405.05|6404.35|6405.3|6404.6|6404.36|6403.66|381
1753778700000|2025-07-29 08:45:00|6405|6404.3|6403.06|6402.36|6405|6404.3|6403.05|6402.35|753
1753779000000|2025-07-29 08:50:00|6403.13|6402.43|6404.95|6404.25|6405.03|6404.33|6402.81|6402.11|866
1753779300000|2025-07-29 08:55:00|6404.57|6403.87|6403.85|6403.15|6404.57|6403.87|6403.58|6402.88|332
1753779600000|2025-07-29 09:00:00|6403.97|6403.27|6405.48|6404.78|6405.48|6404.78|6403.97|6403.27|295
1753779900000|2025-07-29 09:05:00|6405.47|6404.77|6405.35|6404.65|6406.18|6405.48|6405.1|6404.4|258
1753780200000|2025-07-29 09:10:00|6405.27|6404.57|6406.4|6405.7|6407.21|6406.51|6405.27|6404.57|834
1753780500000|2025-07-29 09:15:00|6406.52|6405.82|6405.64|6404.94|6407.32|6406.62|6405.34|6404.64|903
1753780800000|2025-07-29 09:20:00|6405.39|6404.69|6404.43|6403.73|6405.39|6404.69|6403.96|6403.26|474
1753781100000|2025-07-29 09:25:00|6404.68|6403.98|6404.32|6403.62|6405.43|6404.73|6403.96|6403.26|275
1753781400000|2025-07-29 09:30:00|6404.3|6403.6|6405.91|6405.21|6406.04|6405.34|6404.3|6403.6|410
1753781700000|2025-07-29 09:35:00|6405.78|6405.08|6405.78|6405.08|6406.49|6405.79|6405.37|6404.67|388
1753782000000|2025-07-29 09:40:00|6405.59|6404.89|6405.32|6404.62|6406.33|6405.63|6405.07|6404.37|550
1753782300000|2025-07-29 09:45:00|6405.19|6404.49|6406.68|6405.98|6406.71|6406.01|6404.74|6404.04|506
1753782600000|2025-07-29 09:50:00|6406.64|6405.94|6407.48|6406.78|6408.11|6407.41|6406.34|6405.64|744
1753782900000|2025-07-29 09:55:00|6405.23|6404.53|6407.2|6406.5|6408.03|6407.33|6403.67|6402.97|4771
1753783200000|2025-07-29 10:00:00|6407.45|6406.75|6406.86|6406.16|6408.71|6408.01|6406.43|6405.73|1091
1753783500000|2025-07-29 10:05:00|6406.85|6406.15|6407.04|6406.34|6407.65|6406.95|6406.1|6405.4|804
1753783800000|2025-07-29 10:10:00|6406.96|6406.26|6407.21|6406.51|6407.98|6407.28|6406.59|6405.89|592
1753784100000|2025-07-29 10:15:00|6407.46|6406.76|6406.55|6405.85|6407.58|6406.88|6405.56|6404.86|966
1753784400000|2025-07-29 10:20:00|6406.42|6405.72|6406.71|6406.01|6407.16|6406.46|6406.22|6405.52|495
1753784700000|2025-07-29 10:25:00|6406.58|6405.88|6407.43|6406.73|6407.54|6406.84|6406.13|6405.43|296
1753785000000|2025-07-29 10:30:00|6407.38|6406.68|6407.87|6407.17|6408.61|6407.91|6406.96|6406.26|864
1753785300000|2025-07-29 10:35:00|6407.74|6407.04|6408.04|6407.34|6408.36|6407.66|6406.87|6406.17|988
1753785600000|2025-07-29 10:40:00|6407.91|6407.21|6407.73|6407.03|6408.73|6408.03|6407.45|6406.75|465
1753785900000|2025-07-29 10:45:00|6407.68|6406.98|6407.81|6407.11|6408.73|6408.03|6407.31|6406.61|267
1753786200000|2025-07-29 10:50:00|6408.06|6407.36|6407.63|6406.93|6408.33|6407.63|6407.05|6406.35|543
1753786500000|2025-07-29 10:55:00|6407.59|6406.89|6407.31|6406.61|6407.84|6407.14|6407.06|6406.36|334
1753786800000|2025-07-29 11:00:00|6407.43|6406.73|6407.61|6406.91|6409.37|6408.67|6407.3|6406.6|1831
1753787100000|2025-07-29 11:05:00|6407.59|6406.89|6406.32|6405.62|6407.59|6406.89|6406.07|6405.37|794
1753787400000|2025-07-29 11:10:00|6406.36|6405.66|6406.54|6405.84|6407.04|6406.34|6406.29|6405.59|622
1753787700000|2025-07-29 11:15:00|6406.41|6405.71|6405.59|6404.89|6407.07|6406.37|6405.31|6404.61|716
1753788000000|2025-07-29 11:20:00|6405.46|6404.76|6405.58|6404.88|6406.19|6405.49|6404.67|6403.97|643
1753788300000|2025-07-29 11:25:00|6405.62|6404.92|6405.04|6404.34|6406.18|6405.48|6405.04|6404.34|208
1753788600000|2025-07-29 11:30:00|6405.03|6404.33|6404.98|6404.28|6406.03|6405.33|6404.55|6403.85|876
1753788900000|2025-07-29 11:35:00|6405.1|6404.4|6403.18|6402.48|6405.23|6404.53|6402.68|6401.98|971
1753789200000|2025-07-29 11:40:00|6403.1|6402.4|6404.89|6404.19|6405.45|6404.75|6402.79|6402.09|1360
1753789500000|2025-07-29 11:45:00|6404.94|6404.24|6404.59|6403.89|6405.54|6404.84|6404.42|6403.72|738
1753789800000|2025-07-29 11:50:00|6404.57|6403.87|6404.98|6404.28|6405.9|6405.2|6404.35|6403.65|815
1753790100000|2025-07-29 11:55:00|6404.97|6404.27|6405.9|6405.2|6406.43|6405.73|6404.6|6403.9|612
1753790400000|2025-07-29 12:00:00|6406.15|6405.45|6406.01|6405.31|6406.72|6406.02|6405.57|6404.87|1336
1753790700000|2025-07-29 12:05:00|6406.29|6405.59|6406.05|6405.35|6407.73|6407.03|6405.78|6405.08|1153
1753791000000|2025-07-29 12:10:00|6405.8|6405.1|6405.26|6404.56|6406.52|6405.82|6405.04|6404.34|886
1753791300000|2025-07-29 12:15:00|6405.29|6404.59|6405.29|6404.59|6405.79|6405.09|6403.95|6403.25|896
1753791600000|2025-07-29 12:20:00|6405.04|6404.34|6404.17|6403.47|6405.1|6404.4|6403.51|6402.81|804
1753791900000|2025-07-29 12:25:00|6404.1|6403.4|6403.72|6403.02|6404.19|6403.49|6402.58|6401.88|819
1753792200000|2025-07-29 12:30:00|6403.71|6403.01|6403.61|6402.91|6404.22|6403.52|6403|6402.3|712
1753792500000|2025-07-29 12:35:00|6403.48|6402.78|6404.59|6403.89|6405.16|6404.46|6402.72|6402.02|875
1753792800000|2025-07-29 12:40:00|6404.54|6403.84|6403.1|6402.4|6405.31|6404.61|6402.87|6402.17|1028
1753793100000|2025-07-29 12:45:00|6403.08|6402.38|6402.75|6402.05|6403.35|6402.65|6402.21|6401.51|1229
1753793400000|2025-07-29 12:50:00|6402.6|6401.9|6401.95|6401.25|6403.11|6402.41|6401.39|6400.69|1645
1753793700000|2025-07-29 12:55:00|6401.7|6401|6401.71|6401.01|6402.03|6401.33|6400.04|6399.34|1971
1753794000000|2025-07-29 13:00:00|6401.7|6401|6402.61|6401.91|6403.07|6402.37|6399.95|6399.25|1739
1753794300000|2025-07-29 13:05:00|6402.48|6401.78|6402.19|6401.49|6403.06|6402.36|6401.64|6400.94|1119
1753794600000|2025-07-29 13:10:00|6402.16|6401.46|6402.21|6401.51|6402.32|6401.62|6400.75|6400.05|1606
1753794900000|2025-07-29 13:15:00|6402.08|6401.38|6402.48|6401.78|6402.65|6401.95|6400.61|6399.91|1160
1753795200000|2025-07-29 13:20:00|6402.39|6401.69|6403.31|6402.61|6404.73|6404.03|6402.08|6401.38|1974
1753795500000|2025-07-29 13:25:00|6403.06|6402.36|6404.24|6403.54|6404.96|6404.26|6402.3|6401.6|5943
1753795800000|2025-07-29 13:30:00|6404.11|6403.61|6403.03|6402.53|6407.16|6406.66|6400.75|6400.25|28943
1753796100000|2025-07-29 13:35:00|6402.78|6402.28|6405.86|6405.36|6406.28|6405.78|6402.31|6401.81|14039
1753796400000|2025-07-29 13:40:00|6406.11|6405.61|6400.84|6400.34|6406.51|6406.01|6399.53|6399.03|17014
1753796700000|2025-07-29 13:45:00|6400.86|6400.36|6397.5|6397|6402.27|6401.77|6394.29|6393.79|21530
1753797000000|2025-07-29 13:50:00|6397.52|6397.02|6399.11|6398.61|6399.3|6398.8|6393|6392.5|20826
1753797300000|2025-07-29 13:55:00|6399.05|6398.55|6399.99|6399.49|6401.19|6400.69|6396.06|6395.56|13886
1753797600000|2025-07-29 14:00:00|6400.33|6399.83|6398.19|6397.69|6401.28|6400.78|6396.67|6396.17|13156
1753797900000|2025-07-29 14:05:00|6398.44|6397.94|6398.34|6397.84|6399.89|6399.39|6396.48|6395.98|9362
1753798200000|2025-07-29 14:10:00|6398.54|6398.04|6399.52|6399.02|6400.91|6400.41|6397.05|6396.55|9103
1753798500000|2025-07-29 14:15:00|6399.5|6399|6399.59|6399.09|6401.32|6400.82|6398.17|6397.67|9493
1753798800000|2025-07-29 14:20:00|6399.46|6398.96|6398.7|6398.2|6400.64|6400.14|6396.8|6396.3|10082
1753799100000|2025-07-29 14:25:00|6398.69|6398.19|6398.68|6398.18|6399.17|6398.67|6394.96|6394.46|12733
1753799400000|2025-07-29 14:30:00|6398.32|6397.82|6395.81|6395.31|6398.83|6398.33|6395.14|6394.64|11916
1753799700000|2025-07-29 14:35:00|6396.06|6395.56|6395.56|6395.06|6397.27|6396.77|6393.67|6393.17|8241
1753800000000|2025-07-29 14:40:00|6395.63|6395.13|6392.45|6391.95|6397.17|6396.67|6392.22|6391.72|9057
1753800300000|2025-07-29 14:45:00|6392.53|6392.03|6392.01|6391.51|6393.74|6393.24|6391.19|6390.69|10110
1753800600000|2025-07-29 14:50:00|6392.17|6391.67|6388.04|6387.54|6393.07|6392.57|6385.58|6385.08|20814
1753800900000|2025-07-29 14:55:00|6388.06|6387.56|6387.73|6387.23|6389.33|6388.83|6385.83|6385.33|15528
1753801200000|2025-07-29 15:00:00|6387.43|6386.93|6386.4|6385.9|6390.53|6390.03|6385.19|6384.69|15096
1753801500000|2025-07-29 15:05:00|6386.28|6385.78|6385.1|6384.6|6386.93|6386.43|6383.83|6383.33|12979
1753801800000|2025-07-29 15:10:00|6385.13|6384.63|6384.17|6383.67|6387.54|6387.04|6383.92|6383.42|11241
1753802100000|2025-07-29 15:15:00|6384.29|6383.79|6382.44|6381.94|6384.81|6384.31|6381.93|6381.43|13632
1753802400000|2025-07-29 15:20:00|6382.4|6381.9|6380.02|6379.52|6383.77|6383.27|6378.25|6377.75|18948
1753802700000|2025-07-29 15:25:00|6380.14|6379.64|6373.02|6372.52|6380.51|6380.01|6372.42|6371.92|22745
1753803000000|2025-07-29 15:30:00|6372.8|6372.3|6376.04|6375.54|6377.79|6377.29|6371.52|6371.02|20776
1753803300000|2025-07-29 15:35:00|6375.54|6375.04|6373.25|6372.75|6376.55|6376.05|6373.25|6372.75|13873
1753803600000|2025-07-29 15:40:00|6373.37|6372.87|6371.53|6371.03|6374.16|6373.66|6366.99|6366.49|23596
1753803900000|2025-07-29 15:45:00|6371.49|6370.99|6378.82|6378.32|6380.12|6379.62|6371.49|6370.99|21187
1753804200000|2025-07-29 15:50:00|6378.86|6378.36|6381.04|6380.54|6381.73|6381.23|6377.77|6377.27|18142
1753804500000|2025-07-29 15:55:00|6381.29|6380.79|6379.26|6378.76|6382.5|6382|6379|6378.5|9533
1753804800000|2025-07-29 16:00:00|6379.58|6379.08|6380.05|6379.55|6381.26|6380.76|6378.02|6377.52|14650
1753805100000|2025-07-29 16:05:00|6380.3|6379.8|6378.21|6377.71|6381.27|6380.77|6377.53|6377.03|8450
1753805400000|2025-07-29 16:10:00|6378.01|6377.51|6377.31|6376.81|6379.73|6379.23|6375.48|6374.98|10578
1753805700000|2025-07-29 16:15:00|6377.06|6376.56|6377.85|6377.35|6378.57|6378.07|6376.58|6376.08|8830
1753806000000|2025-07-29 16:20:00|6377.76|6377.26|6376.49|6375.99|6378.74|6378.24|6376.24|6375.74|5626
1753806300000|2025-07-29 16:25:00|6376.74|6376.24|6377.31|6376.81|6378.49|6377.99|6374.85|6374.35|10971
1753806600000|2025-07-29 16:30:00|6377.26|6376.76|6375.27|6374.77|6379.53|6379.03|6375.21|6374.71|7393
1753806900000|2025-07-29 16:35:00|6375.52|6375.02|6372.64|6372.14|6376.42|6375.92|6371.18|6370.68|9490
1753807200000|2025-07-29 16:40:00|6372.6|6372.1|6377.32|6376.82|6377.34|6376.84|6372.31|6371.81|7314
1753807500000|2025-07-29 16:45:00|6377.49|6376.99|6376.15|6375.65|6377.98|6377.48|6375.63|6375.13|6089
1753807800000|2025-07-29 16:50:00|6376.33|6375.83|6379.29|6378.79|6379.33|6378.83|6376.08|6375.58|5050
1753808100000|2025-07-29 16:55:00|6379.31|6378.81|6382.58|6382.08|6382.81|6382.31|6379.31|6378.81|7752
1753808400000|2025-07-29 17:00:00|6382.5|6382|6385.01|6384.51|6385.74|6385.24|6381.37|6380.87|11157
1753808700000|2025-07-29 17:05:00|6384.9|6384.4|6383|6382.5|6385.75|6385.25|6383|6382.5|8524
1753809000000|2025-07-29 17:10:00|6383.17|6382.67|6384.17|6383.67|6385.07|6384.57|6383.17|6382.67|5127
1753809300000|2025-07-29 17:15:00|6384.42|6383.92|6383.93|6383.43|6386.19|6385.69|6383.5|6383|6516
1753809600000|2025-07-29 17:20:00|6384.31|6383.81|6383.21|6382.71|6384.31|6383.81|6382.55|6382.05|4945
1753809900000|2025-07-29 17:25:00|6383.46|6382.96|6382.72|6382.22|6386|6385.5|6381.75|6381.25|11789
1753810200000|2025-07-29 17:30:00|6382.54|6382.04|6381.65|6381.15|6384.51|6384.01|6381.65|6381.15|5755
1753810500000|2025-07-29 17:35:00|6381.9|6381.4|6377.33|6376.83|6382.26|6381.76|6373.93|6373.43|17565
1753810800000|2025-07-29 17:40:00|6377.49|6376.99|6373.5|6373|6378.01|6377.51|6371.24|6370.74|13468
1753811100000|2025-07-29 17:45:00|6373.51|6373.01|6371.83|6371.33|6374.78|6374.28|6371.37|6370.87|11589
1753811400000|2025-07-29 17:50:00|6371.88|6371.38|6374.08|6373.58|6374.58|6374.08|6370.13|6369.63|9668
1753811700000|2025-07-29 17:55:00|6373.83|6373.33|6376.75|6376.25|6377.23|6376.73|6373.83|6373.33|7335
1753812000000|2025-07-29 18:00:00|6376.58|6376.08|6377.67|6377.17|6377.97|6377.47|6375.04|6374.54|7016
1753812300000|2025-07-29 18:05:00|6377.79|6377.29|6374.23|6373.73|6377.92|6377.42|6374.2|6373.7|9382
1753812600000|2025-07-29 18:10:00|6374.64|6374.14|6376.01|6375.51|6376.27|6375.77|6374|6373.5|7020
1753812900000|2025-07-29 18:15:00|6375.76|6375.26|6377.81|6377.31|6378.52|6378.02|6375.43|6374.93|5262
1753813200000|2025-07-29 18:20:00|6377.55|6377.05|6373.31|6372.81|6377.55|6377.05|6372.4|6371.9|8099
1753813500000|2025-07-29 18:25:00|6373.56|6373.06|6374.03|6373.53|6374.3|6373.8|6372.1|6371.6|5848
1753813800000|2025-07-29 18:30:00|6374|6373.5|6376.68|6376.18|6377.49|6376.99|6373.75|6373.25|7398
1753814100000|2025-07-29 18:35:00|6376.72|6376.22|6378.27|6377.77|6378.27|6377.77|6375.47|6374.97|5249
1753814400000|2025-07-29 18:40:00|6378.39|6377.89|6377.26|6376.76|6379.63|6379.13|6376.19|6375.69|6408
1753814700000|2025-07-29 18:45:00|6377.38|6376.88|6376.07|6375.57|6378.14|6377.64|6375.18|6374.68|4159
1753815000000|2025-07-29 18:50:00|6376.02|6375.52|6375.34|6374.84|6377.26|6376.76|6374.38|6373.88|4581
1753815300000|2025-07-29 18:55:00|6375.21|6374.71|6374.23|6373.73|6375.27|6374.77|6372.96|6372.46|6704
1753815600000|2025-07-29 19:00:00|6374.21|6373.71|6374.96|6374.46|6375.31|6374.81|6373.42|6372.92|5563
1753815900000|2025-07-29 19:05:00|6374.98|6374.48|6375.58|6375.08|6376.58|6376.08|6374.8|6374.3|5681
1753816200000|2025-07-29 19:10:00|6375.59|6375.09|6376.14|6375.64|6376.47|6375.97|6373.63|6373.13|6041
1753816500000|2025-07-29 19:15:00|6376.26|6375.76|6374.5|6374|6376.61|6376.11|6373.49|6372.99|7141
1753816800000|2025-07-29 19:20:00|6374.59|6374.09|6373.67|6373.17|6375.56|6375.06|6373|6372.5|5524
1753817100000|2025-07-29 19:25:00|6373.54|6373.04|6371.23|6370.73|6373.92|6373.42|6370.98|6370.48|7039
1753817400000|2025-07-29 19:30:00|6371.06|6370.56|6371|6370.5|6373.1|6372.6|6370.75|6370.25|9677
1753817700000|2025-07-29 19:35:00|6371.08|6370.58|6364.73|6364.23|6371.15|6370.65|6364.2|6363.7|23618
1753818000000|2025-07-29 19:40:00|6364.72|6364.22|6368.12|6367.62|6368.38|6367.88|6364.24|6363.74|10859
1753818300000|2025-07-29 19:45:00|6368.37|6367.87|6371.84|6371.34|6371.88|6371.38|6368.11|6367.61|12182
1753818600000|2025-07-29 19:50:00|6371.78|6371.28|6372.06|6371.56|6372.94|6372.44|6369.24|6368.74|20941
1753818900000|2025-07-29 19:55:00|6371.97|6371.47|6373.81|6373.31|6375.25|6374.75|6368.98|6368.48|73083
1753819200000|2025-07-29 20:00:00|6373.77|6373.27|6372.99|6372.29|6374.93|6374.23|6371.36|6370.66|19207
1753819500000|2025-07-29 20:05:00|6372.74|6372.04|6371.17|6370.47|6373.64|6372.94|6371.17|6370.47|4712
1753819800000|2025-07-29 20:10:00|6371.42|6370.72|6371.44|6370.74|6372.71|6372.01|6370.79|6370.09|2738
1753820100000|2025-07-29 20:15:00|6371.69|6370.99|6371.35|6370.65|6371.87|6371.17|6370.4|6369.7|1229
1753820400000|2025-07-29 20:20:00|6371.33|6370.63|6370.83|6370.13|6371.33|6370.63|6369.3|6368.6|1541
1753820700000|2025-07-29 20:25:00|6371.08|6370.38|6371.45|6370.75|6371.7|6371|6370.67|6369.97|1292
1753821000000|2025-07-29 20:30:00|6371.2|6370.5|6370.91|6370.21|6371.45|6370.75|6370.08|6369.38|603
1753821300000|2025-07-29 20:35:00|6371.16|6370.46|6371.05|6370.35|6372|6371.3|6370.43|6369.73|821
1753821600000|2025-07-29 20:40:00|6370.8|6370.1|6369.79|6369.09|6371.23|6370.53|6369.77|6369.07|1072
1753821900000|2025-07-29 20:45:00|6369.81|6369.11|6371.2|6370.5|6371.21|6370.51|6369.28|6368.58|1140
1753822200000|2025-07-29 20:50:00|6370.95|6370.25|6370.46|6369.76|6371.46|6370.76|6370.46|6369.76|717
1753822500000|2025-07-29 20:55:00|6370.47|6369.77|6371.89|6370.39|6371.89|6371|6370.46|6369.76|951
1753822800000|2025-07-29 21:00:00|6371.71|6370.21|6371.11|6369.61|6371.71|6370.21|6371.11|6369.61|41
1753823100000|2025-07-29 21:05:00|6371.15|6369.65|6372.23|6370.73|6372.37|6370.87|6371.15|6369.65|0
1753823400000|2025-07-29 21:10:00|6372.18|6370.68|6372.23|6370.73|6372.28|6370.78|6372.05|6370.55|0
1753823700000|2025-07-29 21:15:00|6372.28|6370.78|6372.23|6370.73|6372.28|6370.78|6372.23|6370.73|0
1753824000000|2025-07-29 21:20:00|6372.18|6370.68|6372.23|6370.73|6372.23|6370.73|6371.91|6370.41|0
1753824300000|2025-07-29 21:25:00|6372.05|6370.55|6372.37|6370.87|6372.64|6371.14|6372|6370.5|0
1753824600000|2025-07-29 21:30:00|6372.55|6371.05|6372.32|6370.82|6372.55|6371.05|6372.32|6370.82|0
1753824900000|2025-07-29 21:35:00|6372.28|6370.78|6372.28|6370.78|6372.28|6370.78|6372.28|6370.78|0
1753825200000|2025-07-29 21:40:00|6371.95|6370.45|6372.23|6370.73|6372.23|6370.73|6371.91|6370.41|0
1753825500000|2025-07-29 21:45:00|6372.22|6370.72|6373.56|6372.06|6373.56|6372.06|6372.19|6370.69|0
1753825800000|2025-07-29 21:50:00|6373.52|6372.02|6372.94|6371.44|6373.52|6372.02|6372.9|6371.4|0
1753826100000|2025-07-29 21:55:00|6372.81|6371.31|6373.06|6371.56|6373.06|6371.56|6372.62|6371.12|0
1753826400000|2025-07-29 22:00:00|6373.26|6372.56|6376.4|6375.7|6376.4|6375.7|6372.26|6371.56|1513
1753826700000|2025-07-29 22:05:00|6376.27|6375.57|6374.54|6373.84|6376.48|6375.78|6373.85|6373.15|611
1753827000000|2025-07-29 22:10:00|6374.56|6373.86|6374.19|6373.49|6375.1|6374.4|6373.86|6373.16|245
1753827300000|2025-07-29 22:15:00|6374.07|6373.37|6374.8|6374.1|6375.58|6374.88|6374.07|6373.37|470
1753827600000|2025-07-29 22:20:00|6374.83|6374.13|6374.5|6373.8|6375.11|6374.41|6374.12|6373.42|200
1753827900000|2025-07-29 22:25:00|6374.62|6373.92|6374.37|6373.67|6374.75|6374.05|6373.61|6372.91|248
1753828200000|2025-07-29 22:30:00|6374.62|6373.92|6374.39|6373.69|6375.11|6374.41|6374.09|6373.39|292
1753828500000|2025-07-29 22:35:00|6374.26|6373.56|6374|6373.3|6374.57|6373.87|6373.88|6373.18|166
1753828800000|2025-07-29 22:40:00|6374.04|6373.34|6374.91|6374.21|6375.36|6374.66|6374.04|6373.34|137
1753829100000|2025-07-29 22:45:00|6375.04|6374.34|6375.89|6375.19|6376.01|6375.31|6374.91|6374.21|177
1753829400000|2025-07-29 22:50:00|6376.14|6375.44|6376.36|6375.66|6376.64|6375.94|6375.69|6374.99|159
1753829700000|2025-07-29 22:55:00|6375.7|6375|6376.39|6375.69|6377.11|6376.41|6375.7|6375|221
1753830000000|2025-07-29 23:00:00|6376.4|6375.7|6375.38|6374.68|6376.65|6375.95|6375.34|6374.64|225
1753830300000|2025-07-29 23:05:00|6375.5|6374.8|6376.9|6376.2|6376.9|6376.2|6375.5|6374.8|175
1753830600000|2025-07-29 23:10:00|6376.65|6375.95|6376.08|6375.38|6376.9|6376.2|6375.39|6374.69|265
1753830900000|2025-07-29 23:15:00|6375.95|6375.25|6376.33|6375.63|6376.72|6376.02|6375.83|6375.13|88
1753831200000|2025-07-29 23:20:00|6376.58|6375.88|6376.55|6375.85|6376.63|6375.93|6376.05|6375.35|68
1753831500000|2025-07-29 23:25:00|6376.42|6375.72|6376.64|6375.94|6376.87|6376.17|6376.3|6375.6|98
1753831800000|2025-07-29 23:30:00|6376.76|6376.06|6377.4|6376.7|6377.65|6376.95|6376.76|6376.06|218
1753832100000|2025-07-29 23:35:00|6377.52|6376.82|6377.61|6376.91|6378.27|6377.57|6377.39|6376.69|453
1753832400000|2025-07-29 23:40:00|6377.48|6376.78|6376.7|6376|6377.48|6376.78|6376.41|6375.71|77
1753832700000|2025-07-29 23:45:00|6376.82|6376.12|6375.53|6374.83|6376.82|6376.12|6374.93|6374.23|270
1753833000000|2025-07-29 23:50:00|6375.4|6374.7|6374.77|6374.07|6375.8|6375.1|6374.52|6373.82|248
1753833300000|2025-07-29 23:55:00|6374.64|6373.94|6376.37|6375.67|6376.62|6375.92|6374.33|6373.63|222
1753833600000|2025-07-30 00:00:00|6375.7|6375|6376.01|6375.31|6377.09|6376.39|6375.45|6374.75|280
1753833900000|2025-07-30 00:05:00|6375.88|6375.18|6376.59|6375.89|6376.91|6376.21|6375.78|6375.08|179
1753834200000|2025-07-30 00:10:00|6376.71|6376.01|6379.54|6378.84|6379.89|6379.19|6376.67|6375.97|1149
1753834500000|2025-07-30 00:15:00|6379.45|6378.75|6379.38|6378.68|6379.45|6378.75|6378.07|6377.37|332
1753834800000|2025-07-30 00:20:00|6379.25|6378.55|6378.68|6377.98|6379.87|6379.17|6378.68|6377.98|291
1753835100000|2025-07-30 00:25:00|6378.43|6377.73|6379.3|6378.6|6379.86|6379.16|6378.43|6377.73|234
1753835400000|2025-07-30 00:30:00|6379.17|6378.47|6380.09|6379.39|6380.09|6379.39|6379.17|6378.47|264
1753835700000|2025-07-30 00:35:00|6380.04|6379.34|6380.42|6379.72|6381.42|6380.72|6379.85|6379.15|450
1753836000000|2025-07-30 00:40:00|6380.49|6379.79|6379.86|6379.16|6380.49|6379.79|6379.32|6378.62|532
1753836300000|2025-07-30 00:45:00|6380.11|6379.41|6380.79|6380.09|6380.86|6380.16|6379.81|6379.11|219
1753836600000|2025-07-30 00:50:00|6380.8|6380.1|6381.03|6380.33|6381.38|6380.68|6380.66|6379.96|388
1753836900000|2025-07-30 00:55:00|6380.9|6380.2|6380.31|6379.61|6381.37|6380.67|6380.22|6379.52|217
1753837200000|2025-07-30 01:00:00|6380.06|6379.36|6380.82|6380.12|6381.58|6380.88|6380.06|6379.36|421
1753837500000|2025-07-30 01:05:00|6380.75|6380.05|6380.22|6379.52|6380.87|6380.17|6380.14|6379.44|234
1753837800000|2025-07-30 01:10:00|6380.28|6379.58|6380.31|6379.61|6380.79|6380.09|6379.78|6379.08|238
1753838100000|2025-07-30 01:15:00|6380.43|6379.73|6379.31|6378.61|6380.59|6379.89|6379.31|6378.61|257
1753838400000|2025-07-30 01:20:00|6379.34|6378.64|6379.06|6378.36|6379.36|6378.66|6378.5|6377.8|278
1753838700000|2025-07-30 01:25:00|6378.81|6378.11|6378.44|6377.74|6379|6378.3|6378.32|6377.62|272
1753839000000|2025-07-30 01:30:00|6378.57|6377.87|6379.88|6379.18|6380|6379.3|6376.36|6375.66|651
1753839300000|2025-07-30 01:35:00|6379.85|6379.15|6380.71|6380.01|6382.04|6381.34|6379.84|6379.14|543
1753839600000|2025-07-30 01:40:00|6380.83|6380.13|6381.22|6380.52|6382.33|6381.63|6380.46|6379.76|392
1753839900000|2025-07-30 01:45:00|6380.97|6380.27|6380.8|6380.1|6381.47|6380.77|6380.22|6379.52|409
1753840200000|2025-07-30 01:50:00|6380.67|6379.97|6380.56|6379.86|6381.09|6380.39|6380.23|6379.53|223
1753840500000|2025-07-30 01:55:00|6380.43|6379.73|6380.99|6380.29|6381.37|6380.67|6380.31|6379.61|186
1753840800000|2025-07-30 02:00:00|6381|6380.3|6381.65|6380.95|6381.77|6381.07|6380.89|6380.19|316
1753841100000|2025-07-30 02:05:00|6381.52|6380.82|6382.14|6381.44|6382.14|6381.44|6381.1|6380.4|261
1753841400000|2025-07-30 02:10:00|6382.01|6381.31|6381.75|6381.05|6382.08|6381.38|6381.56|6380.86|213
1753841700000|2025-07-30 02:15:00|6381.5|6380.8|6381.11|6380.41|6382.56|6381.86|6380.99|6380.29|256
1753842000000|2025-07-30 02:20:00|6381.24|6380.54|6381.5|6380.8|6381.62|6380.92|6380.96|6380.26|170
1753842300000|2025-07-30 02:25:00|6381.62|6380.92|6380.59|6379.89|6381.75|6381.05|6380.42|6379.72|229
1753842600000|2025-07-30 02:30:00|6380.46|6379.76|6379.33|6378.63|6380.46|6379.76|6379.08|6378.38|456
1753842900000|2025-07-30 02:35:00|6379.2|6378.5|6380.37|6379.67|6380.37|6379.67|6379.08|6378.38|298
1753843200000|2025-07-30 02:40:00|6380.49|6379.79|6380.61|6379.91|6380.88|6380.18|6380.36|6379.66|182
1753843500000|2025-07-30 02:45:00|6380.36|6379.66|6382.01|6381.31|6382.13|6381.43|6380.36|6379.66|284
1753843800000|2025-07-30 02:50:00|6381.88|6381.18|6381.53|6380.83|6382.01|6381.31|6381.03|6380.33|276
1753844100000|2025-07-30 02:55:00|6381.4|6380.7|6380.98|6380.28|6381.4|6380.7|6380.82|6380.12|135
1753844400000|2025-07-30 03:00:00|6381.1|6380.4|6382|6381.3|6382.32|6381.62|6381.1|6380.4|333
1753844700000|2025-07-30 03:05:00|6382.25|6381.55|6382.25|6381.55|6382.42|6381.72|6381.66|6380.96|254
1753845000000|2025-07-30 03:10:00|6382.17|6381.47|6381.8|6381.1|6382.3|6381.6|6381.74|6381.04|300
1753845300000|2025-07-30 03:15:00|6381.86|6381.16|6381.74|6381.04|6381.95|6381.25|6380.95|6380.25|268
1753845600000|2025-07-30 03:20:00|6381.86|6381.16|6381.73|6381.03|6382.44|6381.74|6381.53|6380.83|220
1753845900000|2025-07-30 03:25:00|6381.6|6380.9|6381.22|6380.52|6381.97|6381.27|6381.09|6380.39|197
1753846200000|2025-07-30 03:30:00|6381.21|6380.51|6381.78|6381.08|6381.78|6381.08|6380.96|6380.26|193
1753846500000|2025-07-30 03:35:00|6381.83|6381.13|6382.88|6382.18|6383.54|6382.84|6381.58|6380.88|459
1753846800000|2025-07-30 03:40:00|6383.13|6382.43|6383.08|6382.38|6384.11|6383.41|6382.88|6382.18|409
1753847100000|2025-07-30 03:45:00|6382.83|6382.13|6381.84|6381.14|6382.83|6382.13|6381.49|6380.79|139
1753847400000|2025-07-30 03:50:00|6381.59|6380.89|6382.02|6381.32|6382.27|6381.57|6381.34|6380.64|225
1753847700000|2025-07-30 03:55:00|6381.89|6381.19|6382.08|6381.38|6382.08|6381.38|6381.58|6380.88|126
1753848000000|2025-07-30 04:00:00|6382.16|6381.46|6382.48|6381.78|6382.52|6381.82|6382.16|6381.46|117
1753848300000|2025-07-30 04:05:00|6382.23|6381.53|6382.72|6382.02|6382.72|6382.02|6382.23|6381.53|129
1753848600000|2025-07-30 04:10:00|6382.47|6381.77|6383.28|6382.58|6383.28|6382.58|6382.47|6381.77|137
1753848900000|2025-07-30 04:15:00|6383.4|6382.7|6382.74|6382.04|6384.24|6383.54|6382.74|6382.04|271
1753849200000|2025-07-30 04:20:00|6382.76|6382.06|6383.66|6382.96|6383.8|6383.1|6382.75|6382.05|102
1753849500000|2025-07-30 04:25:00|6383.59|6382.89|6384.32|6383.62|6384.57|6383.87|6383.55|6382.85|74
1753849800000|2025-07-30 04:30:00|6384.31|6383.61|6383.05|6382.35|6384.58|6383.88|6383.05|6382.35|166
1753850100000|2025-07-30 04:35:00|6383.11|6382.41|6383.3|6382.6|6383.69|6382.99|6382.96|6382.26|158
1753850400000|2025-07-30 04:40:00|6383.4|6382.7|6383.57|6382.87|6383.82|6383.12|6383.18|6382.48|104
1753850700000|2025-07-30 04:45:00|6383.47|6382.77|6383.69|6382.99|6383.94|6383.24|6383.09|6382.39|180
1753851000000|2025-07-30 04:50:00|6383.61|6382.91|6383.85|6383.15|6383.98|6383.28|6383.61|6382.91|55
1753851300000|2025-07-30 04:55:00|6383.8|6383.1|6383.97|6383.27|6384.4|6383.7|6383.49|6382.79|125
1753851600000|2025-07-30 05:00:00|6384.04|6383.34|6383.24|6382.54|6384.04|6383.34|6382.84|6382.14|388
1753851900000|2025-07-30 05:05:00|6383.23|6382.53|6382.21|6381.51|6383.23|6382.53|6381.95|6381.25|195
1753852200000|2025-07-30 05:10:00|6382.33|6381.63|6381.58|6380.88|6382.46|6381.76|6380.72|6380.02|340
1753852500000|2025-07-30 05:15:00|6381.46|6380.76|6382.67|6381.97|6382.84|6382.14|6381.46|6380.76|136
1753852800000|2025-07-30 05:20:00|6382.6|6381.9|6383.79|6383.09|6383.89|6383.19|6382.5|6381.8|205
1753853100000|2025-07-30 05:25:00|6383.82|6383.12|6383.77|6383.07|6384.02|6383.32|6383.45|6382.75|165
1753853400000|2025-07-30 05:30:00|6383.81|6383.11|6384.44|6383.74|6384.63|6383.93|6383.81|6383.11|287
1753853700000|2025-07-30 05:35:00|6384.69|6383.99|6383.97|6383.27|6384.99|6384.29|6383.96|6383.26|214
1753854000000|2025-07-30 05:40:00|6383.72|6383.02|6383.23|6382.53|6384.25|6383.55|6382.98|6382.28|177
1753854300000|2025-07-30 05:45:00|6383.32|6382.62|6384.77|6384.07|6384.77|6384.07|6383.23|6382.53|202
1753854600000|2025-07-30 05:50:00|6384.89|6384.19|6384.32|6383.62|6384.89|6384.19|6384.22|6383.52|251
1753854900000|2025-07-30 05:55:00|6384.38|6383.68|6383.04|6382.34|6384.58|6383.88|6383.04|6382.34|265
1753855200000|2025-07-30 06:00:00|6383.16|6382.46|6383.41|6382.71|6384.6|6383.9|6382.79|6382.09|659
1753855500000|2025-07-30 06:05:00|6383.42|6382.72|6383.32|6382.62|6384.21|6383.51|6383.09|6382.39|268
1753855800000|2025-07-30 06:10:00|6383.44|6382.74|6382.91|6382.21|6383.76|6383.06|6382.61|6381.91|247
1753856100000|2025-07-30 06:15:00|6383.04|6382.34|6382.44|6381.74|6383.38|6382.68|6382.44|6381.74|156
1753856400000|2025-07-30 06:20:00|6382.36|6381.66|6383.53|6382.83|6384.15|6383.45|6382.31|6381.61|208
1753856700000|2025-07-30 06:25:00|6383.5|6382.8|6384.46|6383.76|6385.21|6384.51|6383.5|6382.8|348
1753857000000|2025-07-30 06:30:00|6384.47|6383.77|6382.96|6382.26|6384.5|6383.8|6382.7|6382|523
1753857300000|2025-07-30 06:35:00|6383.08|6382.38|6382.96|6382.26|6383.21|6382.51|6382.45|6381.75|144
1753857600000|2025-07-30 06:40:00|6382.71|6382.01|6383.22|6382.52|6383.47|6382.77|6382.7|6382|273
1753857900000|2025-07-30 06:45:00|6383.23|6382.53|6382.47|6381.77|6383.85|6383.15|6382.47|6381.77|245
1753858200000|2025-07-30 06:50:00|6382.46|6381.76|6381.26|6380.56|6382.55|6381.85|6381.15|6380.45|344
1753858500000|2025-07-30 06:55:00|6381.25|6380.55|6381.63|6380.93|6382.31|6381.61|6380.95|6380.25|274
1753858800000|2025-07-30 07:00:00|6381.51|6380.81|6379.99|6379.29|6382.01|6381.31|6379.49|6378.79|1253
1753859100000|2025-07-30 07:05:00|6379.87|6379.17|6377.52|6376.82|6380.62|6379.92|6377.15|6376.45|1203
1753859400000|2025-07-30 07:10:00|6377.4|6376.7|6376.49|6375.79|6379.37|6378.67|6376.25|6375.55|897
1753859700000|2025-07-30 07:15:00|6376.36|6375.66|6375.94|6375.24|6378.23|6377.53|6375.94|6375.24|575
1753860000000|2025-07-30 07:20:00|6375.69|6374.99|6376.85|6376.15|6378.07|6377.37|6374.87|6374.17|898
1753860300000|2025-07-30 07:25:00|6376.78|6376.08|6379.01|6378.31|6379.31|6378.61|6376.62|6375.92|623
1753860600000|2025-07-30 07:30:00|6379.13|6378.43|6379.83|6379.13|6380.76|6380.06|6379.01|6378.31|648
1753860900000|2025-07-30 07:35:00|6379.79|6379.09|6380.17|6379.47|6381.55|6380.85|6378.76|6378.06|465
1753861200000|2025-07-30 07:40:00|6380.42|6379.72|6381.17|6380.47|6382.47|6381.77|6380.02|6379.32|806
1753861500000|2025-07-30 07:45:00|6381.3|6380.6|6381.21|6380.51|6382.02|6381.32|6380.46|6379.76|491
1753861800000|2025-07-30 07:50:00|6381.08|6380.38|6381.46|6380.76|6381.74|6381.04|6380.97|6380.27|318
1753862100000|2025-07-30 07:55:00|6381.33|6380.63|6381.71|6381.01|6382.47|6381.77|6381.21|6380.51|427
1753862400000|2025-07-30 08:00:00|6381.46|6380.76|6384.09|6383.39|6384.47|6383.77|6381.46|6380.76|1001
1753862700000|2025-07-30 08:05:00|6384.11|6383.41|6381.45|6380.75|6384.13|6383.43|6381.2|6380.5|561
1753863000000|2025-07-30 08:10:00|6381.32|6380.62|6381.36|6380.66|6382.02|6381.32|6380.4|6379.7|557
1753863300000|2025-07-30 08:15:00|6381.48|6380.78|6380.08|6379.38|6381.48|6380.78|6379.9|6379.2|366
1753863600000|2025-07-30 08:20:00|6379.95|6379.25|6378.26|6377.56|6379.95|6379.25|6377.72|6377.02|1310
1753863900000|2025-07-30 08:25:00|6378.13|6377.43|6377.08|6376.38|6379.03|6378.33|6376.73|6376.03|1198
1753864200000|2025-07-30 08:30:00|6377.19|6376.49|6376.89|6376.19|6379|6378.3|6373.89|6373.19|1380
1753864500000|2025-07-30 08:35:00|6376.88|6376.18|6376.87|6376.17|6378.51|6377.81|6376.38|6375.68|441
1753864800000|2025-07-30 08:40:00|6376.95|6376.25|6378.81|6378.11|6379.37|6378.67|6376.63|6375.93|375
1753865100000|2025-07-30 08:45:00|6378.84|6378.14|6378.43|6377.73|6379.33|6378.63|6378.05|6377.35|324
1753865400000|2025-07-30 08:50:00|6378.18|6377.48|6379.18|6378.48|6379.18|6378.48|6377.22|6376.52|338
1753865700000|2025-07-30 08:55:00|6379.05|6378.35|6378.43|6377.73|6379.26|6378.56|6377.02|6376.32|355
1753866000000|2025-07-30 09:00:00|6378.35|6377.65|6378.8|6378.1|6379.62|6378.92|6377.67|6376.97|942
1753866300000|2025-07-30 09:05:00|6378.92|6378.22|6379.41|6378.71|6380.14|6379.44|6378.58|6377.88|326
1753866600000|2025-07-30 09:10:00|6379.76|6379.06|6379.22|6378.52|6379.76|6379.06|6378.72|6378.02|453
1753866900000|2025-07-30 09:15:00|6379.21|6378.51|6380.53|6379.83|6381.39|6380.69|6379.21|6378.51|509
1753867200000|2025-07-30 09:20:00|6380.65|6379.95|6378.7|6378|6380.78|6380.08|6378.58|6377.88|369
1753867500000|2025-07-30 09:25:00|6378.58|6377.88|6378.59|6377.89|6379.49|6378.79|6378.29|6377.59|245
1753867800000|2025-07-30 09:30:00|6378.67|6377.97|6377.53|6376.83|6378.95|6378.25|6376.48|6375.78|286
1753868100000|2025-07-30 09:35:00|6377.28|6376.58|6377.03|6376.33|6377.63|6376.93|6376.59|6375.89|289
1753868400000|2025-07-30 09:40:00|6377.1|6376.4|6377.4|6376.7|6378.71|6378.01|6377|6376.3|237
1753868700000|2025-07-30 09:45:00|6377.3|6376.6|6378.42|6377.72|6378.67|6377.97|6376.71|6376.01|284
1753869000000|2025-07-30 09:50:00|6378.29|6377.59|6377.47|6376.77|6378.29|6377.59|6377.13|6376.43|228
1753869300000|2025-07-30 09:55:00|6377.34|6376.64|6381.15|6380.45|6381.15|6380.45|6377.15|6376.45|942
1753869600000|2025-07-30 10:00:00|6381.4|6380.7|6380.46|6379.76|6382.13|6381.43|6380.08|6379.38|849
1753869900000|2025-07-30 10:05:00|6379.96|6379.26|6379.46|6378.76|6380.6|6379.9|6379.46|6378.76|481
1753870200000|2025-07-30 10:10:00|6379.45|6378.75|6381.54|6380.84|6381.78|6381.08|6379.45|6378.75|699
1753870500000|2025-07-30 10:15:00|6381.61|6380.91|6381.61|6380.91|6381.89|6381.19|6380.77|6380.07|346
1753870800000|2025-07-30 10:20:00|6381.67|6380.97|6381.02|6380.32|6382.86|6382.16|6380.93|6380.23|299
1753871100000|2025-07-30 10:25:00|6381.27|6380.57|6380.75|6380.05|6381.34|6380.64|6379.64|6378.94|574
1753871400000|2025-07-30 10:30:00|6380.5|6379.8|6380.65|6379.95|6381.2|6380.5|6379.87|6379.17|355
1753871700000|2025-07-30 10:35:00|6380.52|6379.82|6381.87|6381.17|6381.99|6381.29|6380.3|6379.6|295
1753872000000|2025-07-30 10:40:00|6381.95|6381.25|6381.74|6381.04|6382.32|6381.62|6381.2|6380.5|189
1753872300000|2025-07-30 10:45:00|6381.79|6381.09|6382.4|6381.7|6382.4|6381.7|6381.54|6380.84|145
1753872600000|2025-07-30 10:50:00|6382.27|6381.57|6381.31|6380.61|6382.27|6381.57|6380.55|6379.85|457
1753872900000|2025-07-30 10:55:00|6381.24|6380.54|6382.88|6382.18|6382.88|6382.18|6380.62|6379.92|453
1753873200000|2025-07-30 11:00:00|6382.38|6381.68|6382.8|6382.1|6382.99|6382.29|6381.94|6381.24|644
1753873500000|2025-07-30 11:05:00|6382.67|6381.97|6382.27|6381.57|6382.84|6382.14|6381.79|6381.09|410
1753873800000|2025-07-30 11:10:00|6382.52|6381.82|6381.1|6380.4|6383.83|6383.13|6380.98|6380.28|676
1753874100000|2025-07-30 11:15:00|6380.98|6380.28|6381.98|6381.28|6382.21|6381.51|6380.96|6380.26|784
1753874400000|2025-07-30 11:20:00|6381.97|6381.27|6381.95|6381.25|6382.3|6381.6|6381.02|6380.32|346
1753874700000|2025-07-30 11:25:00|6381.82|6381.12|6383.05|6382.35|6384.13|6383.43|6381.7|6381|699
1753875000000|2025-07-30 11:30:00|6383.17|6382.47|6383.48|6382.78|6383.85|6383.15|6382.3|6381.6|708
1753875300000|2025-07-30 11:35:00|6383.73|6383.03|6383.74|6383.04|6384.8|6384.1|6383.48|6382.78|429
1753875600000|2025-07-30 11:40:00|6383.76|6383.06|6382.53|6381.83|6384.24|6383.54|6381.03|6380.33|1769
1753875900000|2025-07-30 11:45:00|6382.65|6381.95|6385.61|6384.91|6385.61|6384.91|6382.48|6381.78|1299
1753876200000|2025-07-30 11:50:00|6385.58|6384.88|6383.54|6382.84|6386.15|6385.45|6383.06|6382.36|1286
1753876500000|2025-07-30 11:55:00|6383.41|6382.71|6382.85|6382.15|6383.8|6383.1|6382.73|6382.03|489
1753876800000|2025-07-30 12:00:00|6382.73|6382.03|6381.33|6380.63|6382.73|6382.03|6380.72|6380.02|1191
1753877100000|2025-07-30 12:05:00|6381.41|6380.71|6376.88|6376.18|6382.09|6381.39|6376.65|6375.95|2940
1753877400000|2025-07-30 12:10:00|6376.89|6376.19|6379.21|6378.51|6379.84|6379.14|6375.36|6374.66|4261
1753877700000|2025-07-30 12:15:00|6380.59|6379.89|6379.56|6378.86|6380.86|6380.16|6377.71|6377.01|2507
1753878000000|2025-07-30 12:20:00|6379.44|6378.74|6379.4|6378.7|6379.79|6379.09|6377.54|6376.84|1022
1753878300000|2025-07-30 12:25:00|6379.27|6378.57|6379.23|6378.53|6381.21|6380.51|6378.36|6377.66|932
1753878600000|2025-07-30 12:30:00|6378.73|6378.03|6379.65|6378.95|6384.13|6383.43|6377.17|6376.47|4736
1753878900000|2025-07-30 12:35:00|6379.4|6378.7|6380.92|6380.22|6381.58|6380.88|6375.85|6375.15|3233
1753879200000|2025-07-30 12:40:00|6381.04|6380.34|6380.48|6379.78|6381.9|6381.2|6380.22|6379.52|1627
1753879500000|2025-07-30 12:45:00|6380.65|6379.95|6381.07|6380.37|6381.93|6381.23|6378.76|6378.06|1458
1753879800000|2025-07-30 12:50:00|6380.82|6380.12|6381.34|6380.64|6381.75|6381.05|6380.4|6379.7|1394
1753880100000|2025-07-30 12:55:00|6381.3|6380.6|6379.63|6378.93|6382.52|6381.82|6379.27|6378.57|1692
1753880400000|2025-07-30 13:00:00|6379.5|6378.8|6377.22|6376.52|6380.01|6379.31|6377.22|6376.52|2397
1753880700000|2025-07-30 13:05:00|6377.09|6376.39|6377.94|6377.24|6378.4|6377.7|6375.81|6375.11|2094
1753881000000|2025-07-30 13:10:00|6377.69|6376.99|6378.63|6377.93|6378.64|6377.94|6377.12|6376.42|1094
1753881300000|2025-07-30 13:15:00|6378.38|6377.68|6379.49|6378.79|6380.37|6379.67|6377.87|6377.17|2206
1753881600000|2025-07-30 13:20:00|6379.37|6378.67|6379.42|6378.72|6380.6|6379.9|6378.63|6377.93|1329
1753881900000|2025-07-30 13:25:00|6379.54|6378.84|6380.16|6379.46|6381.81|6381.11|6378.73|6378.03|3813
1753882200000|2025-07-30 13:30:00|6380.1|6379.6|6378.33|6377.83|6380.55|6380.05|6373.87|6373.37|29025
1753882500000|2025-07-30 13:35:00|6378.21|6377.71|6378.69|6378.19|6381.06|6380.56|6377.01|6376.51|12506
1753882800000|2025-07-30 13:40:00|6378.81|6378.31|6380.77|6380.27|6380.88|6380.38|6376.16|6375.66|8966
1753883100000|2025-07-30 13:45:00|6380.7|6380.2|6376.55|6376.05|6382.91|6382.41|6375.8|6375.3|13777
1753883400000|2025-07-30 13:50:00|6376.62|6376.12|6376.18|6375.68|6376.87|6376.37|6373.81|6373.31|8920
1753883700000|2025-07-30 13:55:00|6376.13|6375.63|6378.04|6377.54|6378.64|6378.14|6374.36|6373.86|9402
1753884000000|2025-07-30 14:00:00|6377.78|6377.28|6375.46|6374.96|6378.26|6377.76|6374.52|6374.02|9587
1753884300000|2025-07-30 14:05:00|6375.33|6374.83|6376.06|6375.56|6378.66|6378.16|6375.05|6374.55|8123
1753884600000|2025-07-30 14:10:00|6376.3|6375.8|6377.54|6377.04|6378.54|6378.04|6375.78|6375.28|7228
1753884900000|2025-07-30 14:15:00|6377.29|6376.79|6382.07|6381.57|6382.69|6382.19|6377.29|6376.79|10438
1753885200000|2025-07-30 14:20:00|6381.78|6381.28|6385.98|6385.48|6387.46|6386.96|6380.46|6379.96|14640
1753885500000|2025-07-30 14:25:00|6385.99|6385.49|6384.04|6383.54|6386.45|6385.95|6383.02|6382.52|9941
1753885800000|2025-07-30 14:30:00|6383.87|6383.37|6385.56|6385.06|6388.7|6388.2|6383.87|6383.37|11373
1753886100000|2025-07-30 14:35:00|6385.58|6385.08|6385.8|6385.3|6387.54|6387.04|6385.01|6384.51|6825
1753886400000|2025-07-30 14:40:00|6385.56|6385.06|6384.84|6384.34|6386.45|6385.95|6384.4|6383.9|6202
1753886700000|2025-07-30 14:45:00|6384.86|6384.36|6383.57|6383.07|6386.55|6386.05|6383.4|6382.9|5770
1753887000000|2025-07-30 14:50:00|6383.92|6383.42|6385.2|6384.7|6386.88|6386.38|6383.67|6383.17|8071
1753887300000|2025-07-30 14:55:00|6384.95|6384.45|6382.81|6382.31|6386.4|6385.9|6382.23|6381.73|7418
1753887600000|2025-07-30 15:00:00|6383.06|6382.56|6379.24|6378.74|6384.34|6383.84|6379.03|6378.53|9735
1753887900000|2025-07-30 15:05:00|6379.37|6378.87|6378.14|6377.64|6380.09|6379.59|6377.14|6376.64|8440
1753888200000|2025-07-30 15:10:00|6378.38|6377.88|6372.3|6371.8|6378.55|6378.05|6371.63|6371.13|20333
1753888500000|2025-07-30 15:15:00|6372.22|6371.72|6374.4|6373.9|6375.84|6375.34|6370.78|6370.28|13217
1753888800000|2025-07-30 15:20:00|6374.3|6373.8|6376.67|6376.17|6377|6376.5|6373.48|6372.98|7249
1753889100000|2025-07-30 15:25:00|6376.42|6375.92|6373.77|6373.27|6377.29|6376.79|6372.78|6372.28|8087
1753889400000|2025-07-30 15:30:00|6373.96|6373.46|6372.94|6372.44|6375.2|6374.7|6371.24|6370.74|7558
1753889700000|2025-07-30 15:35:00|6372.91|6372.41|6374.01|6373.51|6375.92|6375.42|6372.82|6372.32|6794
1753890000000|2025-07-30 15:40:00|6373.87|6373.37|6377.31|6376.81|6377.56|6377.06|6373.68|6373.18|6824
1753890300000|2025-07-30 15:45:00|6377.06|6376.56|6377.09|6376.59|6377.74|6377.24|6375.61|6375.11|4112
1753890600000|2025-07-30 15:50:00|6377.11|6376.61|6378.98|6378.48|6379.59|6379.09|6376.36|6375.86|6440
1753890900000|2025-07-30 15:55:00|6378.73|6378.23|6382.36|6381.86|6382.36|6381.86|6378.27|6377.77|8269
1753891200000|2025-07-30 16:00:00|6382.4|6381.9|6381.16|6380.66|6382.53|6382.03|6380.15|6379.65|6198
1753891500000|2025-07-30 16:05:00|6381.15|6380.65|6381.7|6381.2|6382.2|6381.7|6380.67|6380.17|4210
1753891800000|2025-07-30 16:10:00|6381.56|6381.06|6383.02|6382.52|6383.74|6383.24|6380.77|6380.27|4841
1753892100000|2025-07-30 16:15:00|6383.04|6382.54|6385.02|6384.52|6386.55|6386.05|6382.66|6382.16|8000
1753892400000|2025-07-30 16:20:00|6384.73|6384.23|6386.49|6385.99|6387.46|6386.96|6384.73|6384.23|6306
1753892700000|2025-07-30 16:25:00|6385.99|6385.49|6386.05|6385.55|6386.43|6385.93|6384|6383.5|7123
1753893000000|2025-07-30 16:30:00|6386.14|6385.64|6385.82|6385.32|6386.81|6386.31|6384.65|6384.15|3798
1753893300000|2025-07-30 16:35:00|6385.69|6385.19|6384.41|6383.91|6386.07|6385.57|6383.59|6383.09|5734
1753893600000|2025-07-30 16:40:00|6384.69|6384.19|6384.16|6383.66|6385.48|6384.98|6382.84|6382.34|5704
1753893900000|2025-07-30 16:45:00|6384.13|6383.63|6384.74|6384.24|6385.32|6384.82|6383.66|6383.16|3094
1753894200000|2025-07-30 16:50:00|6384.47|6383.97|6385.21|6384.71|6386.75|6386.25|6384.3|6383.8|4734
1753894500000|2025-07-30 16:55:00|6385.33|6384.83|6384.86|6384.36|6385.58|6385.08|6383.57|6383.07|4178
1753894800000|2025-07-30 17:00:00|6384.84|6384.34|6386.2|6385.7|6387.22|6386.72|6384.38|6383.88|4365
1753895100000|2025-07-30 17:05:00|6386.45|6385.95|6383.74|6383.24|6387.01|6386.51|6383.65|6383.15|4055
1753895400000|2025-07-30 17:10:00|6383.85|6383.35|6383.85|6383.35|6385.4|6384.9|6383.23|6382.73|3816
1753895700000|2025-07-30 17:15:00|6383.97|6383.47|6383.91|6383.41|6384.61|6384.11|6383|6382.5|3433
1753896000000|2025-07-30 17:20:00|6383.96|6383.46|6382.59|6382.09|6384.46|6383.96|6382.16|6381.66|3279
1753896300000|2025-07-30 17:25:00|6382.84|6382.34|6382.88|6382.38|6384.21|6383.71|6382.2|6381.7|3296
1753896600000|2025-07-30 17:30:00|6383.08|6382.58|6385.04|6384.54|6385.29|6384.79|6382.15|6381.65|4339
1753896900000|2025-07-30 17:35:00|6384.79|6384.29|6387.17|6386.67|6387.18|6386.68|6383.61|6383.11|4009
1753897200000|2025-07-30 17:40:00|6387.14|6386.64|6389.53|6389.03|6389.98|6389.48|6387.14|6386.64|5441
1753897500000|2025-07-30 17:45:00|6389.5|6389|6386.22|6385.72|6389.51|6389.01|6386.15|6385.65|5322
1753897800000|2025-07-30 17:50:00|6386.07|6385.57|6387.01|6386.51|6388.24|6387.74|6384.97|6384.47|5309
1753898100000|2025-07-30 17:55:00|6387.14|6386.64|6387.26|6386.76|6388.56|6388.06|6385.96|6385.46|3882
1753898400000|2025-07-30 18:00:00|6387.08|6386.58|6384.2|6383.7|6391.23|6390.73|6380.3|6379.8|14168
1753898700000|2025-07-30 18:05:00|6384.24|6383.74|6386.22|6385.72|6386.72|6386.22|6383.63|6383.13|5961
1753899000000|2025-07-30 18:10:00|6386.25|6385.75|6383.95|6383.45|6388.76|6388.26|6383.19|6382.69|5884
1753899300000|2025-07-30 18:15:00|6383.99|6383.49|6384.24|6383.74|6385.52|6385.02|6382.89|6382.39|4726
1753899600000|2025-07-30 18:20:00|6384.13|6383.63|6385.22|6384.72|6386.19|6385.69|6381.74|6381.24|4641
1753899900000|2025-07-30 18:25:00|6385.47|6384.97|6388|6387.5|6388.5|6388|6384.48|6383.98|4500
1753900200000|2025-07-30 18:30:00|6387.88|6387.38|6393.72|6393.22|6395.58|6395.08|6386.88|6386.38|16944
1753900500000|2025-07-30 18:35:00|6393.67|6393.17|6383.04|6382.54|6396.96|6396.46|6381.21|6380.71|44939
1753900800000|2025-07-30 18:40:00|6383.16|6382.66|6384|6383.5|6385.64|6385.14|6375.53|6375.03|23562
1753901100000|2025-07-30 18:45:00|6383.87|6383.37|6375.44|6374.94|6387.54|6387.04|6373.89|6373.39|23122
1753901400000|2025-07-30 18:50:00|6375.69|6375.19|6366.44|6365.94|6375.69|6375.19|6365.55|6365.05|36561
1753901700000|2025-07-30 18:55:00|6366.69|6366.19|6348.55|6348.05|6369.22|6368.72|6346.31|6345.81|54073
1753902000000|2025-07-30 19:00:00|6348.76|6348.26|6341.39|6340.89|6351.54|6351.04|6338.28|6337.78|49755
1753902300000|2025-07-30 19:05:00|6340.89|6340.39|6347.93|6347.43|6349.68|6349.18|6335.23|6334.73|32084
1753902600000|2025-07-30 19:10:00|6348.25|6347.75|6354.07|6353.57|6360.41|6359.91|6344.73|6344.23|24774
1753902900000|2025-07-30 19:15:00|6353.82|6353.32|6348.66|6348.16|6356.5|6356|6345.15|6344.65|18079
1753903200000|2025-07-30 19:20:00|6348.91|6348.41|6339.99|6339.49|6352.7|6352.2|6339.68|6339.18|21819
1753903500000|2025-07-30 19:25:00|6339.98|6339.48|6341.5|6341|6344.25|6343.75|6336.82|6336.32|21175
1753903800000|2025-07-30 19:30:00|6341.68|6341.18|6344.37|6343.87|6349.17|6348.67|6341.12|6340.62|21564
1753904100000|2025-07-30 19:35:00|6344.12|6343.62|6339.36|6338.86|6346.86|6346.36|6338.99|6338.49|13258
1753904400000|2025-07-30 19:40:00|6339.21|6338.71|6339.93|6339.43|6345.44|6344.94|6337.21|6336.71|17522
1753904700000|2025-07-30 19:45:00|6339.87|6339.37|6347.77|6347.27|6350.42|6349.92|6339.87|6339.37|20450
1753905000000|2025-07-30 19:50:00|6347.4|6346.9|6354.94|6354.44|6356.66|6356.16|6347.4|6346.9|29229
1753905300000|2025-07-30 19:55:00|6355.07|6354.57|6365.79|6365.29|6367.19|6366.69|6351.16|6350.66|99947
1753905600000|2025-07-30 20:00:00|6365.29|6364.79|6384.08|6383.38|6391.79|6391.09|6361.64|6360.94|43335
1753905900000|2025-07-30 20:05:00|6384.58|6383.88|6393.78|6393.08|6398.03|6397.33|6383.31|6382.61|20157
1753906200000|2025-07-30 20:10:00|6394.03|6393.33|6399.53|6398.83|6402.79|6402.09|6394.03|6393.33|12964
1753906500000|2025-07-30 20:15:00|6399.78|6399.08|6393.25|6392.55|6401.28|6400.58|6391.1|6390.4|8861
1753906800000|2025-07-30 20:20:00|6393.75|6393.05|6401.12|6400.42|6402.36|6401.66|6393.38|6392.68|5390
1753907100000|2025-07-30 20:25:00|6401.17|6400.47|6394.93|6394.23|6401.84|6401.14|6394.39|6393.69|5161
1753907400000|2025-07-30 20:30:00|6395.18|6394.48|6395.33|6394.63|6396.09|6395.39|6392.77|6392.07|2836
1753907700000|2025-07-30 20:35:00|6395.32|6394.62|6393.34|6392.64|6395.46|6394.76|6392.12|6391.42|2565
1753908000000|2025-07-30 20:40:00|6393.09|6392.39|6393.52|6392.82|6394.73|6394.03|6392.58|6391.88|2173
1753908300000|2025-07-30 20:45:00|6393.27|6392.57|6394.85|6394.15|6395.25|6394.55|6392.78|6392.08|2785
1753908600000|2025-07-30 20:50:00|6394.6|6393.9|6393.29|6392.59|6395.1|6394.4|6393.04|6392.34|2088
1753908900000|2025-07-30 20:55:00|6393.54|6392.84|6393.99|6392.49|6394.03|6393.33|6392.36|6391.66|2398
1753909200000|2025-07-30 21:00:00|6394.18|6392.68|6393.69|6392.19|6394.6|6393.1|6393.69|6392.19|0
1753909500000|2025-07-30 21:05:00|6393.97|6392.47|6395.49|6393.99|6395.77|6394.27|6393.69|6392.19|0
1753909800000|2025-07-30 21:10:00|6395.4|6393.9|6395.09|6393.59|6395.68|6394.18|6394.35|6392.85|0
1753910100000|2025-07-30 21:15:00|6394.86|6393.36|6396.18|6394.68|6396.37|6394.87|6394.22|6392.72|0
1753910400000|2025-07-30 21:20:00|6396.28|6394.78|6397.65|6396.15|6397.65|6396.15|6396.28|6394.78|0
1753910700000|2025-07-30 21:25:00|6397.19|6395.69|6397.15|6395.65|6398.93|6397.43|6397.15|6395.65|0
1753911000000|2025-07-30 21:30:00|6397.38|6395.88|6398.52|6397.02|6398.75|6397.25|6397.19|6395.69|0
1753911300000|2025-07-30 21:35:00|6398.47|6396.97|6397.19|6395.69|6398.52|6397.02|6397.19|6395.69|0
1753911600000|2025-07-30 21:40:00|6397.42|6395.92|6401.12|6399.62|6401.91|6400.41|6397.42|6395.92|0
1753911900000|2025-07-30 21:45:00|6401.15|6399.65|6400.63|6399.13|6402.01|6400.51|6400.16|6398.66|0
1753912200000|2025-07-30 21:50:00|6400.4|6398.9|6401.86|6400.36|6404.08|6402.58|6399.99|6398.49|0
1753912500000|2025-07-30 21:55:00|6401.76|6400.26|6407.47|6405.97|6409.28|6407.78|6401.53|6400.03|0
1753912800000|2025-07-30 22:00:00|6407.5|6406|6404.98|6404.28|6407.5|6406|6400.63|6399.93|2381
1753913100000|2025-07-30 22:05:00|6404.85|6404.15|6401.76|6401.06|6405.88|6405.18|6401.05|6400.35|1324
1753913400000|2025-07-30 22:10:00|6401.88|6401.18|6403.78|6403.08|6403.9|6403.2|6400.97|6400.27|1787
1753913700000|2025-07-30 22:15:00|6403.65|6402.95|6405.97|6405.27|6407.64|6406.94|6402.1|6401.4|1437
1753914000000|2025-07-30 22:20:00|6406.09|6405.39|6405.1|6404.4|6406.09|6405.39|6404.39|6403.69|390
1753914300000|2025-07-30 22:25:00|6405.23|6404.53|6404.72|6404.02|6405.32|6404.62|6404.22|6403.52|438
1753914600000|2025-07-30 22:30:00|6404.84|6404.14|6407.72|6407.02|6408.65|6407.95|6404.84|6404.14|990
1753914900000|2025-07-30 22:35:00|6407.84|6407.14|6409.84|6409.14|6410.37|6409.67|6407.84|6407.14|819
1753915200000|2025-07-30 22:40:00|6410.16|6409.46|6412.28|6411.58|6412.42|6411.72|6409.12|6408.42|1391
1753915500000|2025-07-30 22:45:00|6412.38|6411.68|6411.73|6411.03|6412.53|6411.83|6410.77|6410.07|628
1753915800000|2025-07-30 22:50:00|6411.98|6411.28|6410.8|6410.1|6412.36|6411.66|6410.36|6409.66|1460
1753916100000|2025-07-30 22:55:00|6410.78|6410.08|6411.88|6411.18|6412.34|6411.64|6410.74|6410.04|325
1753916400000|2025-07-30 23:00:00|6411.94|6411.24|6411.72|6411.02|6412.47|6411.77|6410.97|6410.27|644
1753916700000|2025-07-30 23:05:00|6411.97|6411.27|6413.33|6412.63|6413.44|6412.74|6411.97|6411.27|579
1753917000000|2025-07-30 23:10:00|6413.41|6412.71|6415.89|6415.19|6416.02|6415.32|6412.98|6412.28|908
1753917300000|2025-07-30 23:15:00|6415.87|6415.17|6413.11|6412.41|6415.88|6415.18|6412.46|6411.76|880
1753917600000|2025-07-30 23:20:00|6413.24|6412.54|6411.9|6411.2|6413.24|6412.54|6411.46|6410.76|384
1753917900000|2025-07-30 23:25:00|6411.77|6411.07|6412.51|6411.81|6412.59|6411.89|6411.46|6410.76|438
1753918200000|2025-07-30 23:30:00|6412.26|6411.56|6412.11|6411.41|6412.81|6412.11|6411.77|6411.07|334
1753918500000|2025-07-30 23:35:00|6411.98|6411.28|6412.49|6411.79|6412.5|6411.8|6411.86|6411.16|257
1753918800000|2025-07-30 23:40:00|6412.61|6411.91|6413.6|6412.9|6413.63|6412.93|6411.99|6411.29|417
1753919100000|2025-07-30 23:45:00|6413.22|6412.52|6412.98|6412.28|6413.6|6412.9|6412.85|6412.15|302
1753919400000|2025-07-30 23:50:00|6412.85|6412.15|6412.47|6411.77|6413.23|6412.53|6411.97|6411.27|431
1753919700000|2025-07-30 23:55:00|6412.34|6411.64|6410.96|6410.26|6412.34|6411.64|6410.72|6410.02|315
1753920000000|2025-07-31 00:00:00|6411|6410.3|6410.02|6409.32|6411.4|6410.7|6409.1|6408.4|1285
1753920300000|2025-07-31 00:05:00|6410.07|6409.37|6408.8|6408.1|6410.32|6409.62|6407.97|6407.27|579
1753920600000|2025-07-31 00:10:00|6408.77|6408.07|6408.87|6408.17|6409.73|6409.03|6407.84|6407.14|511
1753920900000|2025-07-31 00:15:00|6409|6408.3|6413.18|6412.48|6413.77|6413.07|6408.75|6408.05|1029
1753921200000|2025-07-31 00:20:00|6413.31|6412.61|6413.75|6413.05|6415.38|6414.68|6412.97|6412.27|913
1753921500000|2025-07-31 00:25:00|6413.5|6412.8|6412.52|6411.82|6413.5|6412.8|6412.23|6411.53|400
1753921800000|2025-07-31 00:30:00|6412.77|6412.07|6411.46|6410.76|6413.38|6412.68|6411.36|6410.66|500
1753922100000|2025-07-31 00:35:00|6411.33|6410.63|6413.21|6412.51|6413.46|6412.76|6410.83|6410.13|566
1753922400000|2025-07-31 00:40:00|6413.33|6412.63|6415.49|6414.79|6415.74|6415.04|6413.21|6412.51|882
1753922700000|2025-07-31 00:45:00|6415.51|6414.81|6415.52|6414.82|6416.81|6416.11|6414.25|6413.55|872
1753923000000|2025-07-31 00:50:00|6415.64|6414.94|6416.06|6415.36|6416.56|6415.86|6414.51|6413.81|460
1753923300000|2025-07-31 00:55:00|6415.81|6415.11|6416.22|6415.52|6416.22|6415.52|6414.49|6413.79|577
1753923600000|2025-07-31 01:00:00|6416.24|6415.54|6415.97|6415.27|6416.49|6415.79|6414.24|6413.54|534
1753923900000|2025-07-31 01:05:00|6415.72|6415.02|6417.06|6416.36|6417.27|6416.57|6415.46|6414.76|477
1753924200000|2025-07-31 01:10:00|6417.03|6416.33|6417.96|6417.26|6418.34|6417.64|6416.78|6416.08|442
1753924500000|2025-07-31 01:15:00|6417.92|6417.22|6417.97|6417.27|6418.23|6417.53|6416.76|6416.06|522
1753924800000|2025-07-31 01:20:00|6417.72|6417.02|6418.38|6417.68|6418.91|6418.21|6417.72|6417.02|439
1753925100000|2025-07-31 01:25:00|6418.34|6417.64|6417.98|6417.28|6418.34|6417.64|6416.72|6416.02|584
1753925400000|2025-07-31 01:30:00|6418.01|6417.31|6418.03|6417.33|6419.86|6419.16|6417.78|6417.08|769
1753925700000|2025-07-31 01:35:00|6417.9|6417.2|6419.34|6418.64|6419.55|6418.85|6417.49|6416.79|413
1753926000000|2025-07-31 01:40:00|6419.46|6418.76|6419.75|6419.05|6420|6419.3|6418.5|6417.8|563
1753926300000|2025-07-31 01:45:00|6419.87|6419.17|6419.46|6418.76|6421.05|6420.35|6418.97|6418.27|815
1753926600000|2025-07-31 01:50:00|6419.21|6418.51|6419.47|6418.77|6419.71|6419.01|6418.74|6418.04|343
1753926900000|2025-07-31 01:55:00|6419.34|6418.64|6418.46|6417.76|6419.47|6418.77|6417.96|6417.26|678
1753927200000|2025-07-31 02:00:00|6418.58|6417.88|6418.46|6417.76|6419.46|6418.76|6418.33|6417.63|419
1753927500000|2025-07-31 02:05:00|6418.33|6417.63|6418.72|6418.02|6418.84|6418.14|6417.96|6417.26|385
1753927800000|2025-07-31 02:10:00|6418.71|6418.01|6419.23|6418.53|6419.23|6418.53|6418.34|6417.64|343
1753928100000|2025-07-31 02:15:00|6419.1|6418.4|6419.97|6419.27|6420.09|6419.39|6418.73|6418.03|381
1753928400000|2025-07-31 02:20:00|6419.84|6419.14|6420.19|6419.49|6420.19|6419.49|6419.47|6418.77|284
1753928700000|2025-07-31 02:25:00|6420.22|6419.52|6420.7|6420|6420.91|6420.21|6420.11|6419.41|177
1753929000000|2025-07-31 02:30:00|6420.74|6420.04|6420.86|6420.16|6420.87|6420.17|6420.27|6419.57|370
1753929300000|2025-07-31 02:35:00|6420.98|6420.28|6422.47|6421.77|6422.59|6421.89|6420.42|6419.72|613
1753929600000|2025-07-31 02:40:00|6422.59|6421.89|6422.19|6421.49|6422.72|6422.02|6421.49|6420.79|238
1753929900000|2025-07-31 02:45:00|6422.26|6421.56|6422.64|6421.94|6422.64|6421.94|6421.8|6421.1|242
1753930200000|2025-07-31 02:50:00|6422.75|6422.05|6422.72|6422.02|6423.1|6422.4|6422.16|6421.46|475
1753930500000|2025-07-31 02:55:00|6422.97|6422.27|6422.46|6421.76|6423.48|6422.78|6422.21|6421.51|573
1753930800000|2025-07-31 03:00:00|6422.33|6421.63|6421.59|6420.89|6422.72|6422.02|6421.06|6420.36|580
1753931100000|2025-07-31 03:05:00|6421.55|6420.85|6421.48|6420.78|6421.55|6420.85|6420.6|6419.9|386
1753931400000|2025-07-31 03:10:00|6421.51|6420.81|6422.46|6421.76|6422.46|6421.76|6421.51|6420.81|203
1753931700000|2025-07-31 03:15:00|6422.33|6421.63|6422.87|6422.17|6423.33|6422.63|6422.16|6421.46|242
1753932000000|2025-07-31 03:20:00|6422.78|6422.08|6421.79|6421.09|6422.89|6422.19|6421.73|6421.03|197
1753932300000|2025-07-31 03:25:00|6421.78|6421.08|6420.97|6420.27|6421.9|6421.2|6420.48|6419.78|234
1753932600000|2025-07-31 03:30:00|6420.84|6420.14|6421.76|6421.06|6422|6421.3|6420.72|6420.02|203
1753932900000|2025-07-31 03:35:00|6421.79|6421.09|6421.94|6421.24|6422.43|6421.73|6421.54|6420.84|241
1753933200000|2025-07-31 03:40:00|6422.01|6421.31|6422.04|6421.34|6422.52|6421.82|6421.8|6421.1|172
1753933500000|2025-07-31 03:45:00|6422.29|6421.59|6423.91|6423.21|6423.91|6423.21|6422.04|6421.34|333
1753933800000|2025-07-31 03:50:00|6423.8|6423.1|6424.29|6423.59|6424.54|6423.84|6423.55|6422.85|628
1753934100000|2025-07-31 03:55:00|6424.54|6423.84|6424.03|6423.33|6424.85|6424.15|6423.94|6423.24|258
1753934400000|2025-07-31 04:00:00|6424.08|6423.38|6424.47|6423.77|6424.86|6424.16|6424.03|6423.33|355
1753934700000|2025-07-31 04:05:00|6424.59|6423.89|6425.71|6425.01|6426.37|6425.67|6424.59|6423.89|650
1753935000000|2025-07-31 04:10:00|6425.83|6425.13|6425.29|6424.59|6425.96|6425.26|6424.71|6424.01|297
1753935300000|2025-07-31 04:15:00|6425.41|6424.71|6425.15|6424.45|6425.41|6424.71|6423.99|6423.29|446
1753935600000|2025-07-31 04:20:00|6425.28|6424.58|6426.41|6425.71|6426.54|6425.84|6424.92|6424.22|627
1753935900000|2025-07-31 04:25:00|6426.36|6425.66|6423.28|6422.58|6426.36|6425.66|6423.15|6422.45|644
1753936200000|2025-07-31 04:30:00|6423.15|6422.45|6425.47|6424.77|6425.47|6424.77|6422.27|6421.57|715
1753936500000|2025-07-31 04:35:00|6425.46|6424.76|6425.97|6425.27|6426.08|6425.38|6425.21|6424.51|346
1753936800000|2025-07-31 04:40:00|6426.09|6425.39|6427.25|6426.55|6427.72|6427.02|6425.71|6425.01|840
1753937100000|2025-07-31 04:45:00|6427.3|6426.6|6425.97|6425.27|6427.3|6426.6|6425.96|6425.26|398
1753937400000|2025-07-31 04:50:00|6425.98|6425.28|6425.96|6425.26|6427.11|6426.41|6425.96|6425.26|199
1753937700000|2025-07-31 04:55:00|6425.71|6425.01|6426.51|6425.81|6426.51|6425.81|6425.71|6425.01|204
1753938000000|2025-07-31 05:00:00|6426.55|6425.85|6426.54|6425.84|6426.79|6426.09|6425.79|6425.09|226
1753938300000|2025-07-31 05:05:00|6426.29|6425.59|6424.99|6424.29|6426.29|6425.59|6423.81|6423.11|626
1753938600000|2025-07-31 05:10:00|6424.74|6424.04|6424.71|6424.01|6426.22|6425.52|6424.47|6423.77|504
1753938900000|2025-07-31 05:15:00|6424.72|6424.02|6423.49|6422.79|6425.22|6424.52|6423.46|6422.76|257
1753939200000|2025-07-31 05:20:00|6423.61|6422.91|6424|6423.3|6424.26|6423.56|6423.59|6422.89|220
1753939500000|2025-07-31 05:25:00|6423.99|6423.29|6423.12|6422.42|6423.99|6423.29|6422.99|6422.29|345
1753939800000|2025-07-31 05:30:00|6423.25|6422.55|6422.73|6422.03|6423.38|6422.68|6422.21|6421.51|550
1753940100000|2025-07-31 05:35:00|6422.85|6422.15|6423.63|6422.93|6424.6|6423.9|6422.85|6422.15|589
1753940400000|2025-07-31 05:40:00|6423.69|6422.99|6424.53|6423.83|6424.58|6423.88|6423.59|6422.89|302
1753940700000|2025-07-31 05:45:00|6424.4|6423.7|6424.21|6423.51|6424.54|6423.84|6423.21|6422.51|292
1753941000000|2025-07-31 05:50:00|6423.96|6423.26|6426.01|6425.31|6426.66|6425.96|6423.96|6423.26|547
1753941300000|2025-07-31 05:55:00|6426.08|6425.38|6425.97|6425.27|6427.04|6426.34|6425.59|6424.89|476
1753941600000|2025-07-31 06:00:00|6425.72|6425.02|6425.47|6424.77|6427.93|6427.23|6424.98|6424.28|827
1753941900000|2025-07-31 06:05:00|6425.59|6424.89|6424.97|6424.27|6426.47|6425.77|6424.23|6423.53|619
1753942200000|2025-07-31 06:10:00|6425.22|6424.52|6423.27|6422.57|6425.47|6424.77|6423.06|6422.36|549
1753942500000|2025-07-31 06:15:00|6423.25|6422.55|6424.1|6423.4|6424.1|6423.4|6422.83|6422.13|675
1753942800000|2025-07-31 06:20:00|6423.85|6423.15|6423.48|6422.78|6424.09|6423.39|6422.72|6422.02|457
1753943100000|2025-07-31 06:25:00|6423.5|6422.8|6423.23|6422.53|6424.93|6424.23|6423.09|6422.39|453
1753943400000|2025-07-31 06:30:00|6423.25|6422.55|6421|6420.3|6423.25|6422.55|6420.82|6420.12|971
1753943700000|2025-07-31 06:35:00|6420.99|6420.29|6421.46|6420.76|6422.73|6422.03|6420.97|6420.27|629
1753944000000|2025-07-31 06:40:00|6421.59|6420.89|6422.98|6422.28|6423.24|6422.54|6421.22|6420.52|747
1753944300000|2025-07-31 06:45:00|6423.1|6422.4|6422.5|6421.8|6423.97|6423.27|6422.25|6421.55|701
1753944600000|2025-07-31 06:50:00|6422.54|6421.84|6423.96|6423.26|6423.96|6423.26|6422.24|6421.54|656
1753944900000|2025-07-31 06:55:00|6423.83|6423.13|6423.34|6422.64|6424.62|6423.92|6423.01|6422.31|832
1753945200000|2025-07-31 07:00:00|6423.59|6422.89|6421.63|6420.93|6424.23|6423.53|6421.12|6420.42|3123
1753945500000|2025-07-31 07:05:00|6421.76|6421.06|6422.93|6422.23|6423.33|6422.63|6421.06|6420.36|1117
1753945800000|2025-07-31 07:10:00|6422.82|6422.12|6422.76|6422.06|6423.72|6423.02|6421.86|6421.16|610
1753946100000|2025-07-31 07:15:00|6422.88|6422.18|6421.72|6421.02|6423.75|6423.05|6421.71|6421.01|984
1753946400000|2025-07-31 07:20:00|6421.97|6421.27|6425.99|6425.29|6426.33|6425.63|6421.97|6421.27|1547
1753946700000|2025-07-31 07:25:00|6425.98|6425.28|6429.62|6428.92|6430.66|6429.96|6425.76|6425.06|2133
1753947000000|2025-07-31 07:30:00|6429.74|6429.04|6429.58|6428.88|6430.62|6429.92|6428.59|6427.89|1688
1753947300000|2025-07-31 07:35:00|6429.45|6428.75|6431.24|6430.54|6431.75|6431.05|6429.33|6428.63|1153
1753947600000|2025-07-31 07:40:00|6431.27|6430.57|6434.73|6434.03|6435.66|6434.96|6431.27|6430.57|1918
1753947900000|2025-07-31 07:45:00|6434.48|6433.78|6434.48|6433.78|6437.01|6436.31|6434.48|6433.78|2165
1753948200000|2025-07-31 07:50:00|6434.23|6433.53|6433.77|6433.07|6435.53|6434.83|6433.49|6432.79|1365
1753948500000|2025-07-31 07:55:00|6434.02|6433.32|6433.85|6433.15|6435.43|6434.73|6433.46|6432.76|955
1753948800000|2025-07-31 08:00:00|6433.73|6433.03|6431.51|6430.81|6433.99|6433.29|6429.41|6428.71|2046
1753949100000|2025-07-31 08:05:00|6431.38|6430.68|6432.09|6431.39|6433.21|6432.51|6430.25|6429.55|1047
1753949400000|2025-07-31 08:10:00|6432.21|6431.51|6430.99|6430.29|6433.07|6432.37|6430.47|6429.77|1274
1753949700000|2025-07-31 08:15:00|6430.86|6430.16|6431.99|6431.29|6431.99|6431.29|6430.25|6429.55|1157
1753950000000|2025-07-31 08:20:00|6432.11|6431.41|6431.77|6431.07|6433.07|6432.37|6431.52|6430.82|853
1753950300000|2025-07-31 08:25:00|6431.89|6431.19|6432.3|6431.6|6433.71|6433.01|6431.75|6431.05|942
1753950600000|2025-07-31 08:30:00|6432.17|6431.47|6433.42|6432.72|6433.67|6432.97|6431.43|6430.73|647
1753950900000|2025-07-31 08:35:00|6433.67|6432.97|6433.12|6432.42|6434.34|6433.64|6432.98|6432.28|663
1753951200000|2025-07-31 08:40:00|6433.19|6432.49|6430.48|6429.78|6433.31|6432.61|6430.22|6429.52|707
1753951500000|2025-07-31 08:45:00|6430.53|6429.83|6434.1|6433.4|6434.16|6433.46|6430.25|6429.55|968
1753951800000|2025-07-31 08:50:00|6434.06|6433.36|6429.64|6428.94|6435.53|6434.83|6429.64|6428.94|2173
1753952100000|2025-07-31 08:55:00|6429.77|6429.07|6430.22|6429.52|6431.41|6430.71|6429.24|6428.54|972
1753952400000|2025-07-31 09:00:00|6430.47|6429.77|6429.7|6429|6431.25|6430.55|6429.04|6428.34|706
1753952700000|2025-07-31 09:05:00|6429.94|6429.24|6428.26|6427.56|6430.83|6430.13|6428.24|6427.54|788
1753953000000|2025-07-31 09:10:00|6428.51|6427.81|6427.91|6427.21|6429.52|6428.82|6427.49|6426.79|660
1753953300000|2025-07-31 09:15:00|6428.04|6427.34|6430.12|6429.42|6430.48|6429.78|6427.79|6427.09|784
1753953600000|2025-07-31 09:20:00|6430.16|6429.46|6430.42|6429.72|6430.64|6429.94|6429.29|6428.59|454
1753953900000|2025-07-31 09:25:00|6430.31|6429.61|6428.37|6427.67|6430.49|6429.79|6428.26|6427.56|659
1753954200000|2025-07-31 09:30:00|6428.62|6427.92|6424.86|6424.16|6428.62|6427.92|6424.86|6424.16|1393
1753954500000|2025-07-31 09:35:00|6424.98|6424.28|6425.52|6424.82|6426.16|6425.46|6424.5|6423.8|763
1753954800000|2025-07-31 09:40:00|6425.77|6425.07|6425.9|6425.2|6427.26|6426.56|6424.98|6424.28|765
1753955100000|2025-07-31 09:45:00|6425.83|6425.13|6427.22|6426.52|6427.6|6426.9|6425.83|6425.13|696
1753955400000|2025-07-31 09:50:00|6426.97|6426.27|6425.97|6425.27|6427.58|6426.88|6425.44|6424.74|480
1753955700000|2025-07-31 09:55:00|6426.1|6425.4|6425.68|6424.98|6427.38|6426.68|6425.47|6424.77|934
1753956000000|2025-07-31 10:00:00|6425.81|6425.11|6425.83|6425.13|6427.36|6426.66|6424.57|6423.87|1719
1753956300000|2025-07-31 10:05:00|6426.08|6425.38|6425.24|6424.54|6426.29|6425.59|6424.76|6424.06|464
1753956600000|2025-07-31 10:10:00|6425.25|6424.55|6426.05|6425.35|6426.1|6425.4|6424.49|6423.79|608
1753956900000|2025-07-31 10:15:00|6426.17|6425.47|6427.27|6426.57|6428.13|6427.43|6426.17|6425.47|874
1753957200000|2025-07-31 10:20:00|6427.14|6426.44|6427.8|6427.1|6428|6427.3|6426.24|6425.54|626
1753957500000|2025-07-31 10:25:00|6428.3|6427.6|6427.77|6427.07|6429.07|6428.37|6427.77|6427.07|627
1753957800000|2025-07-31 10:30:00|6427.89|6427.19|6429.37|6428.67|6430.03|6429.33|6427.75|6427.05|755
1753958100000|2025-07-31 10:35:00|6429.49|6428.79|6428.8|6428.1|6430.56|6429.86|6428.33|6427.63|989
1753958400000|2025-07-31 10:40:00|6428.83|6428.13|6428.5|6427.8|6429.52|6428.82|6427.72|6427.02|775
1753958700000|2025-07-31 10:45:00|6428.39|6427.69|6428.16|6427.46|6428.41|6427.71|6426.75|6426.05|811
1753959000000|2025-07-31 10:50:00|6428.28|6427.58|6423.98|6423.28|6428.28|6427.58|6423.52|6422.82|961
1753959300000|2025-07-31 10:55:00|6423.97|6423.27|6420.55|6419.85|6425.04|6424.34|6420.21|6419.51|1704
1753959600000|2025-07-31 11:00:00|6420.46|6419.76|6424.43|6423.73|6425.1|6424.4|6420.33|6419.63|2428
1753959900000|2025-07-31 11:05:00|6424.18|6423.48|6422.22|6421.52|6424.53|6423.83|6421.97|6421.27|1180
1753960200000|2025-07-31 11:10:00|6422.23|6421.53|6423.04|6422.34|6423.1|6422.4|6417.74|6417.04|4805
1753960500000|2025-07-31 11:15:00|6422.91|6422.21|6423.56|6422.86|6423.87|6423.17|6421.99|6421.29|1117
1753960800000|2025-07-31 11:20:00|6423.31|6422.61|6420.48|6419.78|6423.31|6422.61|6419.85|6419.15|1084
1753961100000|2025-07-31 11:25:00|6420.54|6419.84|6419.95|6419.25|6421.75|6421.05|6419.13|6418.43|1068
1753961400000|2025-07-31 11:30:00|6419.82|6419.12|6421.55|6420.85|6422|6421.3|6419.47|6418.77|848
1753961700000|2025-07-31 11:35:00|6421.67|6420.97|6422.69|6421.99|6423.23|6422.53|6420.01|6419.31|1638
1753962000000|2025-07-31 11:40:00|6422.44|6421.74|6421.04|6420.34|6422.94|6422.24|6419.1|6418.4|1584
1753962300000|2025-07-31 11:45:00|6420.91|6420.21|6422.51|6421.81|6422.81|6422.11|6419.92|6419.22|1174
1753962600000|2025-07-31 11:50:00|6422.38|6421.68|6419.61|6418.91|6422.38|6421.68|6419.35|6418.65|1135
1753962900000|2025-07-31 11:55:00|6419.73|6419.03|6419.84|6419.14|6420.62|6419.92|6418.25|6417.55|2108
1753963200000|2025-07-31 12:00:00|6420.34|6419.64|6420.8|6420.1|6421.85|6421.15|6419.04|6418.34|1802
1753963500000|2025-07-31 12:05:00|6420.55|6419.85|6421.32|6420.62|6422.4|6421.7|6420.23|6419.53|1243
1753963800000|2025-07-31 12:10:00|6421.57|6420.87|6423.37|6422.67|6424.28|6423.58|6421.37|6420.67|1746
1753964100000|2025-07-31 12:15:00|6423.12|6422.42|6422.3|6421.6|6424.11|6423.41|6421.43|6420.73|1764
1753964400000|2025-07-31 12:20:00|6422.55|6421.85|6425.36|6424.66|6425.61|6424.91|6421.26|6420.56|2052
1753964700000|2025-07-31 12:25:00|6425.37|6424.67|6423.06|6422.36|6425.64|6424.94|6422.52|6421.82|2757
1753965000000|2025-07-31 12:30:00|6423.18|6422.48|6421.67|6420.97|6427.19|6426.49|6419.09|6418.39|6981
1753965300000|2025-07-31 12:35:00|6421.92|6421.22|6424.66|6423.96|6425.61|6424.91|6421.67|6420.97|3515
1753965600000|2025-07-31 12:40:00|6424.41|6423.71|6424.02|6423.32|6427.02|6426.32|6423.23|6422.53|2725
1753965900000|2025-07-31 12:45:00|6424.15|6423.45|6424.94|6424.24|6426.28|6425.58|6422.87|6422.17|1732
1753966200000|2025-07-31 12:50:00|6424.81|6424.11|6424.27|6423.57|6425.96|6425.26|6423.68|6422.98|2900
1753966500000|2025-07-31 12:55:00|6424.39|6423.69|6424.66|6423.96|6426.64|6425.94|6423.95|6423.25|2099
1753966800000|2025-07-31 13:00:00|6424.41|6423.71|6424.31|6423.61|6425.01|6424.31|6422.97|6422.27|1900
1753967100000|2025-07-31 13:05:00|6424.06|6423.36|6422.79|6422.09|6424.64|6423.94|6422.74|6422.04|1629
1753967400000|2025-07-31 13:10:00|6422.66|6421.96|6421.82|6421.12|6423.49|6422.79|6421.82|6421.12|2853
1753967700000|2025-07-31 13:15:00|6421.72|6421.02|6418.15|6417.45|6422.11|6421.41|6417.38|6416.68|4358
1753968000000|2025-07-31 13:20:00|6417.65|6416.95|6418.34|6417.64|6420.03|6419.33|6416.58|6415.88|2933
1753968300000|2025-07-31 13:25:00|6417.84|6417.14|6416.05|6415.35|6419.89|6419.19|6415.13|6414.43|8389
1753968600000|2025-07-31 13:30:00|6415.88|6415.38|6412.14|6411.64|6416.87|6416.37|6404.93|6404.43|62205
1753968900000|2025-07-31 13:35:00|6412.1|6411.6|6405.17|6404.67|6412.18|6411.68|6404.28|6403.78|31096
1753969200000|2025-07-31 13:40:00|6404.92|6404.42|6402.1|6401.6|6405.21|6404.71|6398.58|6398.08|19545
1753969500000|2025-07-31 13:45:00|6402.13|6401.63|6405.56|6405.06|6408.26|6407.76|6397.96|6397.46|31228
1753969800000|2025-07-31 13:50:00|6404.87|6404.37|6413.79|6413.29|6415.28|6414.78|6404.85|6404.35|21376
1753970100000|2025-07-31 13:55:00|6413.54|6413.04|6413.31|6412.81|6418.95|6418.45|6412.78|6412.28|24894
1753970400000|2025-07-31 14:00:00|6413.21|6412.71|6413.18|6412.68|6417.47|6416.97|6412.86|6412.36|21415
1753970700000|2025-07-31 14:05:00|6412.93|6412.43|6414.93|6414.43|6417.97|6417.47|6412.17|6411.67|17579
1753971000000|2025-07-31 14:10:00|6415.28|6414.78|6413.11|6412.61|6415.64|6415.14|6408.87|6408.37|22621
1753971300000|2025-07-31 14:15:00|6413.18|6412.68|6414.4|6413.9|6416.15|6415.65|6411.79|6411.29|14481
1753971600000|2025-07-31 14:20:00|6414.27|6413.77|6411.3|6410.8|6414.64|6414.14|6406.69|6406.19|20113
1753971900000|2025-07-31 14:25:00|6411.36|6410.86|6407.94|6407.44|6411.43|6410.93|6405.33|6404.83|17120
1753972200000|2025-07-31 14:30:00|6408.04|6407.54|6405.73|6405.23|6411.82|6411.32|6404.44|6403.94|17201
1753972500000|2025-07-31 14:35:00|6405.48|6404.98|6405.39|6404.89|6408.13|6407.63|6402.85|6402.35|17091
1753972800000|2025-07-31 14:40:00|6405.11|6404.61|6404.6|6404.1|6405.8|6405.3|6401.83|6401.33|11599
1753973100000|2025-07-31 14:45:00|6404.35|6403.85|6400.31|6399.81|6404.69|6404.19|6398.17|6397.67|17127
1753973400000|2025-07-31 14:50:00|6400.41|6399.91|6392.71|6392.21|6401.76|6401.26|6391.43|6390.93|23133
1753973700000|2025-07-31 14:55:00|6392.46|6391.96|6386.31|6385.81|6394.01|6393.51|6385.07|6384.57|21406
1753974000000|2025-07-31 15:00:00|6386.48|6385.98|6391.72|6391.22|6393.97|6393.47|6385.8|6385.3|30250
1753974300000|2025-07-31 15:05:00|6391.73|6391.23|6385.66|6385.16|6393.73|6393.23|6384.94|6384.44|17257
1753974600000|2025-07-31 15:10:00|6385.59|6385.09|6375.43|6374.93|6386|6385.5|6375.38|6374.88|28024
1753974900000|2025-07-31 15:15:00|6375.37|6374.87|6374.6|6374.1|6377.33|6376.83|6370.77|6370.27|26389
1753975200000|2025-07-31 15:20:00|6374.87|6374.37|6375.17|6374.67|6380.92|6380.42|6373.07|6372.57|17136
1753975500000|2025-07-31 15:25:00|6374.92|6374.42|6382.03|6381.53|6383.66|6383.16|6374.42|6373.92|14312
1753975800000|2025-07-31 15:30:00|6382.07|6381.57|6385.83|6385.33|6389.03|6388.53|6381.46|6380.96|15885
1753976100000|2025-07-31 15:35:00|6385.89|6385.39|6391.77|6391.27|6391.97|6391.47|6385.5|6385|11499
1753976400000|2025-07-31 15:40:00|6391.66|6391.16|6393.68|6393.18|6394.36|6393.86|6390.38|6389.88|12230
1753976700000|2025-07-31 15:45:00|6393.9|6393.4|6390.15|6389.65|6394.36|6393.86|6389.89|6389.39|11625
1753977000000|2025-07-31 15:50:00|6390.11|6389.61|6391.61|6391.11|6392.95|6392.45|6388.63|6388.13|10648
1753977300000|2025-07-31 15:55:00|6391.36|6390.86|6396|6395.5|6396|6395.5|6391.08|6390.58|8687
1753977600000|2025-07-31 16:00:00|6396.05|6395.55|6394.13|6393.63|6398.15|6397.65|6394.13|6393.63|12084
1753977900000|2025-07-31 16:05:00|6393.63|6393.13|6396.45|6395.95|6397.17|6396.67|6392.52|6392.02|8962
1753978200000|2025-07-31 16:10:00|6396.33|6395.83|6397.76|6397.26|6398.32|6397.82|6395.02|6394.52|6373
1753978500000|2025-07-31 16:15:00|6398.01|6397.51|6398.38|6397.88|6400.19|6399.69|6397.58|6397.08|5751
1753978800000|2025-07-31 16:20:00|6398.37|6397.87|6399.95|6399.45|6400.74|6400.24|6397.74|6397.24|6126
1753979100000|2025-07-31 16:25:00|6399.7|6399.2|6401.45|6400.95|6402.63|6402.13|6398.75|6398.25|6094
1753979400000|2025-07-31 16:30:00|6401.61|6401.11|6401.97|6401.47|6403.89|6403.39|6399.91|6399.41|9244
1753979700000|2025-07-31 16:35:00|6401.72|6401.22|6401.19|6400.69|6403.38|6402.88|6399.4|6398.9|7311
1753980000000|2025-07-31 16:40:00|6400.94|6400.44|6401.17|6400.67|6403.33|6402.83|6400.34|6399.84|6906
1753980300000|2025-07-31 16:45:00|6401.04|6400.54|6399.17|6398.67|6401.9|6401.4|6394.96|6394.46|10497
1753980600000|2025-07-31 16:50:00|6399.36|6398.86|6399.32|6398.82|6400.08|6399.58|6395.51|6395.01|7235
1753980900000|2025-07-31 16:55:00|6399.31|6398.81|6398.1|6397.6|6399.96|6399.46|6397.6|6397.1|5461
1753981200000|2025-07-31 17:00:00|6397.97|6397.47|6391.48|6390.98|6397.97|6397.47|6390.83|6390.33|11375
1753981500000|2025-07-31 17:05:00|6391.4|6390.9|6392.11|6391.61|6396.2|6395.7|6390.91|6390.41|10503
1753981800000|2025-07-31 17:10:00|6392.32|6391.82|6391.12|6390.62|6394.42|6393.92|6390.18|6389.68|7794
1753982100000|2025-07-31 17:15:00|6391.07|6390.57|6387.04|6386.54|6392.42|6391.92|6385.54|6385.04|10807
1753982400000|2025-07-31 17:20:00|6386.94|6386.44|6379.03|6378.53|6387.98|6387.48|6378.48|6377.98|12084
1753982700000|2025-07-31 17:25:00|6379.28|6378.78|6368.81|6368.31|6379.29|6378.79|6364.56|6364.06|33296
1753983000000|2025-07-31 17:30:00|6368.82|6368.32|6367.31|6366.81|6370.08|6369.58|6360.84|6360.34|32117
1753983300000|2025-07-31 17:35:00|6367.06|6366.56|6372.76|6372.26|6375.78|6375.28|6367.06|6366.56|19827
1753983600000|2025-07-31 17:40:00|6372.43|6371.93|6373.74|6373.24|6375.49|6374.99|6369.97|6369.47|10181
1753983900000|2025-07-31 17:45:00|6373.73|6373.23|6369.81|6369.31|6376.75|6376.25|6369|6368.5|11645
1753984200000|2025-07-31 17:50:00|6369.79|6369.29|6357.71|6357.21|6369.79|6369.29|6355.03|6354.53|28521
1753984500000|2025-07-31 17:55:00|6357.46|6356.96|6354.72|6354.22|6358.97|6358.47|6350.72|6350.22|21634
1753984800000|2025-07-31 18:00:00|6354.62|6354.12|6356|6355.5|6362.51|6362.01|6352.71|6352.21|19742
1753985100000|2025-07-31 18:05:00|6355.87|6355.37|6349.12|6348.62|6359.38|6358.88|6347.14|6346.64|16911
1753985400000|2025-07-31 18:10:00|6349.17|6348.67|6344.74|6344.24|6353.27|6352.77|6344.74|6344.24|15886
1753985700000|2025-07-31 18:15:00|6344.49|6343.99|6345.83|6345.33|6346.11|6345.61|6333.74|6333.24|30157
1753986000000|2025-07-31 18:20:00|6345.95|6345.45|6354.08|6353.58|6355.53|6355.03|6344.59|6344.09|17994
1753986300000|2025-07-31 18:25:00|6353.83|6353.33|6362.2|6361.7|6362.45|6361.95|6353.11|6352.61|13786
1753986600000|2025-07-31 18:30:00|6362.18|6361.68|6364.17|6363.67|6367.28|6366.78|6361.3|6360.8|15743
1753986900000|2025-07-31 18:35:00|6364.27|6363.77|6364.12|6363.62|6368.27|6367.77|6362.39|6361.89|9553
1753987200000|2025-07-31 18:40:00|6364.17|6363.67|6366.98|6366.48|6367.36|6366.86|6363.12|6362.62|10361
1753987500000|2025-07-31 18:45:00|6367.28|6366.78|6368.35|6367.85|6371.17|6370.67|6365.79|6365.29|11378
1753987800000|2025-07-31 18:50:00|6368.22|6367.72|6366.56|6366.06|6370.34|6369.84|6365.63|6365.13|10889
1753988100000|2025-07-31 18:55:00|6366.44|6365.94|6360.46|6359.96|6368.37|6367.87|6360.46|6359.96|11785
1753988400000|2025-07-31 19:00:00|6360.67|6360.17|6364.42|6363.92|6368.37|6367.87|6360.67|6360.17|13440
1753988700000|2025-07-31 19:05:00|6364.47|6363.97|6362.98|6362.48|6366.52|6366.02|6361.93|6361.43|8147
1753989000000|2025-07-31 19:10:00|6363.05|6362.55|6355.71|6355.21|6365.05|6364.55|6354.68|6354.18|14109
1753989300000|2025-07-31 19:15:00|6355.46|6354.96|6356.46|6355.96|6358.47|6357.97|6350.23|6349.73|13195
1753989600000|2025-07-31 19:20:00|6356.56|6356.06|6351.33|6350.83|6359.58|6359.08|6350.07|6349.57|13205
1753989900000|2025-07-31 19:25:00|6351.58|6351.08|6347.98|6347.48|6353.08|6352.58|6346.14|6345.64|12184
1753990200000|2025-07-31 19:30:00|6348.1|6347.6|6351.04|6350.54|6353.15|6352.65|6348.1|6347.6|15235
1753990500000|2025-07-31 19:35:00|6350.79|6350.29|6346.92|6346.42|6352|6351.5|6345.9|6345.4|13349
1753990800000|2025-07-31 19:40:00|6346.89|6346.39|6355.81|6355.31|6355.81|6355.31|6346.85|6346.35|17844
1753991100000|2025-07-31 19:45:00|6356.06|6355.56|6343.41|6342.91|6356.87|6356.37|6342.58|6342.08|22781
1753991400000|2025-07-31 19:50:00|6342.28|6341.78|6330.41|6329.91|6347.74|6347.24|6328.66|6328.16|56093
1753991700000|2025-07-31 19:55:00|6330.16|6329.66|6338.8|6338.3|6345.06|6344.56|6327.1|6326.6|161119
1753992000000|2025-07-31 20:00:00|6338.53|6338.03|6340.12|6339.42|6362.4|6361.7|6335.1|6334.4|43669
1753992300000|2025-07-31 20:05:00|6339.87|6339.17|6336.3|6335.6|6340.13|6339.43|6334.84|6334.14|12053
1753992600000|2025-07-31 20:10:00|6336.05|6335.35|6335.26|6334.56|6341.15|6340.45|6333.79|6333.09|7453
1753992900000|2025-07-31 20:15:00|6335.76|6335.06|6331.93|6331.23|6336.67|6335.97|6326.85|6326.15|8457
1753993200000|2025-07-31 20:20:00|6331.68|6330.98|6332.48|6331.78|6334.71|6334.01|6330.94|6330.24|3971
1753993500000|2025-07-31 20:25:00|6332.73|6332.03|6333.86|6333.16|6335.22|6334.52|6331.29|6330.59|2862
1753993800000|2025-07-31 20:30:00|6342.11|6341.41|6338.5|6337.8|6348.11|6347.41|6334.56|6333.86|11162
1753994100000|2025-07-31 20:35:00|6338.25|6337.55|6340.12|6339.42|6341.67|6340.97|6337.79|6337.09|2918
1753994400000|2025-07-31 20:40:00|6340.37|6339.67|6337.57|6336.87|6341.16|6340.46|6337.57|6336.87|2754
1753994700000|2025-07-31 20:45:00|6337.82|6337.12|6342.71|6342.01|6343.44|6342.74|6337.82|6337.12|2853
1753995000000|2025-07-31 20:50:00|6342.46|6341.76|6339.47|6338.77|6342.96|6342.26|6338.82|6338.12|2211
1753995300000|2025-07-31 20:55:00|6339.22|6338.52|6337.82|6336.32|6340.47|6339.77|6335.08|6334.38|3261
1753995600000|2025-07-31 21:00:00|6337.79|6336.29|6338.74|6337.24|6339.86|6338.36|6336.6|6335.1|4
1753995900000|2025-07-31 21:05:00|6338.69|6337.19|6339.86|6338.36|6340.48|6338.98|6338.69|6337.19|0
1753996200000|2025-07-31 21:10:00|6340.13|6338.63|6338.48|6336.98|6340.13|6338.63|6338.07|6336.57|0
1753996500000|2025-07-31 21:15:00|6338.07|6336.57|6337.2|6335.7|6338.07|6336.57|6335.64|6334.14|0
1753996800000|2025-07-31 21:20:00|6337.56|6336.06|6340.84|6339.34|6342.47|6340.97|6337.56|6336.06|0
1753997100000|2025-07-31 21:25:00|6340.61|6339.11|6345.14|6343.64|6345.78|6344.28|6340.61|6339.11|0
1753997400000|2025-07-31 21:30:00|6345.05|6343.55|6343.38|6341.88|6345.6|6344.1|6341.45|6339.95|0
1753997700000|2025-07-31 21:35:00|6343.05|6341.55|6341.58|6340.08|6343.47|6341.97|6340.67|6339.17|0
1753998000000|2025-07-31 21:40:00|6341.4|6339.9|6340.99|6339.49|6342.04|6340.54|6340.35|6338.85|0
1753998300000|2025-07-31 21:45:00|6341.01|6339.51|6339.23|6337.73|6341.07|6339.57|6339.23|6337.73|0
1753998600000|2025-07-31 21:50:00|6339.18|6337.68|6337.62|6336.12|6339.89|6338.39|6336.69|6335.19|0
1753998900000|2025-07-31 21:55:00|6337.64|6336.14|6333.03|6331.53|6337.69|6336.19|6332.74|6331.24|0
1753999200000|2025-07-31 22:00:00|6333.95|6333.25|6340.8|6340.1|6342.1|6341.4|6333.95|6333.25|1928
1753999500000|2025-07-31 22:05:00|6340.92|6340.22|6340.98|6340.28|6343.62|6342.92|6340.05|6339.35|1174
1753999800000|2025-07-31 22:10:00|6340.73|6340.03|6338.69|6337.99|6340.93|6340.23|6337.57|6336.87|941
1754000100000|2025-07-31 22:15:00|6339.19|6338.49|6335.11|6334.41|6339.71|6339.01|6335.11|6334.41|786
1754000400000|2025-07-31 22:20:00|6335.36|6334.66|6334.08|6333.38|6336.5|6335.8|6333.68|6332.98|1194
1754000700000|2025-07-31 22:25:00|6334|6333.3|6333.79|6333.09|6335.52|6334.82|6332.63|6331.93|865
1754001000000|2025-07-31 22:30:00|6333.66|6332.96|6334.42|6333.72|6335.45|6334.75|6333.17|6332.47|917
1754001300000|2025-07-31 22:35:00|6334.29|6333.59|6325.78|6325.08|6334.42|6333.72|6324.4|6323.7|2546
1754001600000|2025-07-31 22:40:00|6325.9|6325.2|6327.76|6327.06|6328.52|6327.82|6321.06|6320.36|2833
1754001900000|2025-07-31 22:45:00|6327.64|6326.94|6330.46|6329.76|6330.66|6329.96|6327.64|6326.94|897
1754002200000|2025-07-31 22:50:00|6330.58|6329.88|6327.27|6326.57|6331.78|6331.08|6327.14|6326.44|945
1754002500000|2025-07-31 22:55:00|6327.39|6326.69|6330.05|6329.35|6331.67|6330.97|6325.42|6324.72|1233
1754002800000|2025-07-31 23:00:00|6330.01|6329.31|6330.67|6329.97|6331.48|6330.78|6326.06|6325.36|1263
1754003100000|2025-07-31 23:05:00|6330.8|6330.1|6326.75|6326.05|6332.2|6331.5|6325.88|6325.18|1455
1754003400000|2025-07-31 23:10:00|6326.88|6326.18|6333.32|6332.62|6334.06|6333.36|6325.63|6324.93|1202
1754003700000|2025-07-31 23:15:00|6333.45|6332.75|6331.64|6330.94|6334.07|6333.37|6327.78|6327.08|1071
1754004000000|2025-07-31 23:20:00|6331.77|6331.07|6330.46|6329.76|6333.7|6333|6330.05|6329.35|590
1754004300000|2025-07-31 23:25:00|6330.58|6329.88|6329.02|6328.32|6331.21|6330.51|6327.71|6327.01|738
1754004600000|2025-07-31 23:30:00|6328.89|6328.19|6332.91|6332.21|6333.83|6333.13|6327.75|6327.05|992
1754004900000|2025-07-31 23:35:00|6333.03|6332.33|6332.28|6331.58|6333.84|6333.14|6331.48|6330.78|620
1754005200000|2025-07-31 23:40:00|6332.53|6331.83|6330.56|6329.86|6332.78|6332.08|6328.69|6327.99|1016
1754005500000|2025-07-31 23:45:00|6330.69|6329.99|6333.09|6332.39|6334.21|6333.51|6330.56|6329.86|705
1754005800000|2025-07-31 23:50:00|6332.96|6332.26|6332.91|6332.21|6334.14|6333.44|6331.68|6330.98|378
1754006100000|2025-07-31 23:55:00|6332.66|6331.96|6333.52|6332.82|6334.42|6333.72|6332.29|6331.59|564
1754006400000|2025-08-01 00:00:00|6332.77|6332.07|6330.04|6329.34|6334.44|6333.74|6329.18|6328.48|1121
1754006700000|2025-08-01 00:05:00|6330.58|6329.88|6331.47|6330.77|6332.42|6331.72|6329.91|6329.21|735
1754007000000|2025-08-01 00:10:00|6331.34|6330.64|6328.62|6327.92|6331.47|6330.77|6327.63|6326.93|1034
1754007300000|2025-08-01 00:15:00|6328.49|6327.79|6329.85|6329.15|6331.44|6330.74|6327.87|6327.17|772
1754007600000|2025-08-01 00:20:00|6329.6|6328.9|6327.12|6326.42|6329.72|6329.02|6326.23|6325.53|1292
1754007900000|2025-08-01 00:25:00|6326.87|6326.17|6322.21|6321.51|6326.87|6326.17|6316.8|6316.1|2694
1754008200000|2025-08-01 00:30:00|6321.96|6321.26|6325.68|6324.98|6325.93|6325.23|6321.57|6320.87|1123
1754008500000|2025-08-01 00:35:00|6325.43|6324.73|6325.96|6325.26|6326.75|6326.05|6324.09|6323.39|570
1754008800000|2025-08-01 00:40:00|6325.83|6325.13|6329.09|6328.39|6330.67|6329.97|6325.52|6324.82|1099
1754009100000|2025-08-01 00:45:00|6328.97|6328.27|6324.84|6324.14|6328.97|6328.27|6324.56|6323.86|581
1754009400000|2025-08-01 00:50:00|6324.71|6324.01|6324.82|6324.12|6326.17|6325.47|6323.04|6322.34|751
1754009700000|2025-08-01 00:55:00|6325.07|6324.37|6327.98|6327.28|6328.21|6327.51|6324.86|6324.16|712
1754010000000|2025-08-01 01:00:00|6327.85|6327.15|6327.92|6327.22|6329.37|6328.67|6325.75|6325.05|764
1754010300000|2025-08-01 01:05:00|6327.79|6327.09|6328.67|6327.97|6328.95|6328.25|6327.04|6326.34|565
1754010600000|2025-08-01 01:10:00|6329.17|6328.47|6330.8|6330.1|6331.6|6330.9|6328.08|6327.38|1249
1754010900000|2025-08-01 01:15:00|6330.67|6329.97|6332.19|6331.49|6332.73|6332.03|6330.44|6329.74|659
1754011200000|2025-08-01 01:20:00|6332.44|6331.74|6333.65|6332.95|6334.37|6333.67|6331.94|6331.24|723
1754011500000|2025-08-01 01:25:00|6333.67|6332.97|6334.62|6333.92|6335.55|6334.85|6333.54|6332.84|732
1754011800000|2025-08-01 01:30:00|6334.49|6333.79|6336.59|6335.89|6336.94|6336.24|6334.4|6333.7|741
1754012100000|2025-08-01 01:35:00|6336.72|6336.02|6336.37|6335.67|6337.54|6336.84|6335.46|6334.76|642
1754012400000|2025-08-01 01:40:00|6336.24|6335.54|6336.72|6336.02|6337.01|6336.31|6335.34|6334.64|650
1754012700000|2025-08-01 01:45:00|6336.34|6335.64|6334.3|6333.6|6336.34|6335.64|6333.68|6332.98|721
1754013000000|2025-08-01 01:50:00|6334.37|6333.67|6335.95|6335.25|6336.2|6335.5|6334|6333.3|770
1754013300000|2025-08-01 01:55:00|6336.07|6335.37|6336.22|6335.52|6336.71|6336.01|6335.09|6334.39|493
1754013600000|2025-08-01 02:00:00|6336.09|6335.39|6334.81|6334.11|6336.96|6336.26|6333.64|6332.94|840
1754013900000|2025-08-01 02:05:00|6334.68|6333.98|6335.65|6334.95|6336.72|6336.02|6334.38|6333.68|419
1754014200000|2025-08-01 02:10:00|6335.77|6335.07|6337.71|6337.01|6337.95|6337.25|6335.29|6334.59|499
1754014500000|2025-08-01 02:15:00|6337.83|6337.13|6336.97|6336.27|6338.22|6337.52|6336.22|6335.52|428
1754014800000|2025-08-01 02:20:00|6336.84|6336.14|6337.23|6336.53|6337.33|6336.63|6336.47|6335.77|271
1754015100000|2025-08-01 02:25:00|6337.1|6336.4|6337.52|6336.82|6338.97|6338.27|6336.97|6336.27|517
1754015400000|2025-08-01 02:30:00|6337.39|6336.69|6335.47|6334.77|6337.39|6336.69|6334.83|6334.13|500
1754015700000|2025-08-01 02:35:00|6335.59|6334.89|6337.84|6337.14|6338.42|6337.72|6335.47|6334.77|337
1754016000000|2025-08-01 02:40:00|6337.96|6337.26|6338.96|6338.26|6339.21|6338.51|6337.84|6337.14|317
1754016300000|2025-08-01 02:45:00|6339.08|6338.38|6339.96|6339.26|6340.34|6339.64|6338.71|6338.01|454
1754016600000|2025-08-01 02:50:00|6339.46|6338.76|6339.26|6338.56|6340.2|6339.5|6339.03|6338.33|334
1754016900000|2025-08-01 02:55:00|6339.13|6338.43|6338.87|6338.17|6339.54|6338.84|6338.29|6337.59|356
1754017200000|2025-08-01 03:00:00|6338.96|6338.26|6338.68|6337.98|6340.35|6339.65|6338.68|6337.98|538
1754017500000|2025-08-01 03:05:00|6338.7|6338|6341.3|6340.6|6341.79|6341.09|6338.7|6338|475
1754017800000|2025-08-01 03:10:00|6341.55|6340.85|6340.6|6339.9|6341.8|6341.1|6340.19|6339.49|344
1754018100000|2025-08-01 03:15:00|6340.72|6340.02|6340.95|6340.25|6340.96|6340.26|6340.32|6339.62|248
1754018400000|2025-08-01 03:20:00|6341.07|6340.37|6340.9|6340.2|6341.21|6340.51|6340.14|6339.44|261
1754018700000|2025-08-01 03:25:00|6340.4|6339.7|6341.97|6341.27|6341.97|6341.27|6340.1|6339.4|581
1754019000000|2025-08-01 03:30:00|6342.09|6341.39|6341.51|6340.81|6343.22|6342.52|6341.22|6340.52|532
1754019300000|2025-08-01 03:35:00|6341.38|6340.68|6339.33|6338.63|6341.51|6340.81|6338.83|6338.13|391
1754019600000|2025-08-01 03:40:00|6339.37|6338.67|6338.08|6337.38|6339.45|6338.75|6337.32|6336.62|378
1754019900000|2025-08-01 03:45:00|6337.83|6337.13|6335.06|6334.36|6338.34|6337.64|6334.68|6333.98|952
1754020200000|2025-08-01 03:50:00|6334.93|6334.23|6335.3|6334.6|6335.56|6334.86|6334.04|6333.34|430
1754020500000|2025-08-01 03:55:00|6335.17|6334.47|6332.73|6332.03|6335.54|6334.84|6332.54|6331.84|609
1754020800000|2025-08-01 04:00:00|6332.86|6332.16|6332.43|6331.73|6335.89|6335.19|6330.78|6330.08|997
1754021100000|2025-08-01 04:05:00|6332.31|6331.61|6333.86|6333.16|6335.03|6334.33|6332.31|6331.61|650
1754021400000|2025-08-01 04:10:00|6333.73|6333.03|6335.39|6334.69|6336.25|6335.55|6333.61|6332.91|508
1754021700000|2025-08-01 04:15:00|6335.26|6334.56|6335.16|6334.46|6335.63|6334.93|6334.09|6333.39|220
1754022000000|2025-08-01 04:20:00|6335.04|6334.34|6335.02|6334.32|6335.56|6334.86|6333.93|6333.23|236
1754022300000|2025-08-01 04:25:00|6334.89|6334.19|6334.97|6334.27|6335.53|6334.83|6334.35|6333.65|259
1754022600000|2025-08-01 04:30:00|6334.84|6334.14|6334.48|6333.78|6335.46|6334.76|6333.73|6333.03|233
1754022900000|2025-08-01 04:35:00|6334.35|6333.65|6334.9|6334.2|6335.2|6334.5|6333.84|6333.14|177
1754023200000|2025-08-01 04:40:00|6335.15|6334.45|6335.51|6334.81|6335.9|6335.2|6334.77|6334.07|330
1754023500000|2025-08-01 04:45:00|6335.76|6335.06|6332.46|6331.76|6335.76|6335.06|6332.33|6331.63|452
1754023800000|2025-08-01 04:50:00|6332.71|6332.01|6334.58|6333.88|6334.7|6334|6331.79|6331.09|598
1754024100000|2025-08-01 04:55:00|6334.73|6334.03|6334.95|6334.25|6335.2|6334.5|6333.18|6332.48|287
1754024400000|2025-08-01 05:00:00|6334.88|6334.18|6334.71|6334.01|6335.92|6335.22|6334.47|6333.77|265
1754024700000|2025-08-01 05:05:00|6334.58|6333.88|6335.08|6334.38|6336.41|6335.71|6334.46|6333.76|237
1754025000000|2025-08-01 05:10:00|6335.2|6334.5|6333.56|6332.86|6335.73|6335.03|6333.1|6332.4|210
1754025300000|2025-08-01 05:15:00|6333.31|6332.61|6334.21|6333.51|6334.33|6333.63|6333.18|6332.48|252
1754025600000|2025-08-01 05:20:00|6334.08|6333.38|6333.1|6332.4|6334.81|6334.11|6332.62|6331.92|299
1754025900000|2025-08-01 05:25:00|6333.15|6332.45|6332.1|6331.4|6333.45|6332.75|6331.72|6331.02|368
1754026200000|2025-08-01 05:30:00|6332.22|6331.52|6333.61|6332.91|6334.2|6333.5|6332.17|6331.47|379
1754026500000|2025-08-01 05:35:00|6333.74|6333.04|6331.1|6330.4|6333.74|6333.04|6330.79|6330.09|773
1754026800000|2025-08-01 05:40:00|6331.6|6330.9|6330.08|6329.38|6333.26|6332.56|6329.62|6328.92|517
1754027100000|2025-08-01 05:45:00|6329.95|6329.25|6330.43|6329.73|6331.95|6331.25|6328.66|6327.96|530
1754027400000|2025-08-01 05:50:00|6330.3|6329.6|6330.45|6329.75|6330.98|6330.28|6328.05|6327.35|974
1754027700000|2025-08-01 05:55:00|6330.7|6330|6328.34|6327.64|6330.91|6330.21|6327.82|6327.12|431
1754028000000|2025-08-01 06:00:00|6328.21|6327.51|6328.68|6327.98|6328.93|6328.23|6326.58|6325.88|867
1754028300000|2025-08-01 06:05:00|6328.8|6328.1|6328.19|6327.49|6328.82|6328.12|6326.96|6326.26|794
1754028600000|2025-08-01 06:10:00|6327.94|6327.24|6325.4|6324.7|6327.94|6327.24|6324.28|6323.58|1037
1754028900000|2025-08-01 06:15:00|6325.52|6324.82|6326.21|6325.51|6326.86|6326.16|6324.38|6323.68|574
1754029200000|2025-08-01 06:20:00|6326.34|6325.64|6326.97|6326.27|6327.47|6326.77|6325|6324.3|468
1754029500000|2025-08-01 06:25:00|6326.72|6326.02|6320.88|6320.18|6327.1|6326.4|6320.88|6320.18|1166
1754029800000|2025-08-01 06:30:00|6321.13|6320.43|6321.75|6321.05|6323.38|6322.68|6319.1|6318.4|1567
1754030100000|2025-08-01 06:35:00|6321.88|6321.18|6320.97|6320.27|6322.06|6321.36|6319.17|6318.47|1002
1754030400000|2025-08-01 06:40:00|6320.84|6320.14|6321.46|6320.76|6322.23|6321.53|6320.65|6319.95|852
1754030700000|2025-08-01 06:45:00|6321.44|6320.74|6324.22|6323.52|6324.83|6324.13|6320.06|6319.36|1049
1754031000000|2025-08-01 06:50:00|6324.21|6323.51|6322.21|6321.51|6325.72|6325.02|6321.89|6321.19|884
1754031300000|2025-08-01 06:55:00|6322.08|6321.38|6322.82|6322.12|6323.2|6322.5|6319.49|6318.79|1316
1754031600000|2025-08-01 07:00:00|6322.32|6321.62|6317.44|6316.74|6323.93|6323.23|6316.02|6315.32|2656
1754031900000|2025-08-01 07:05:00|6317.56|6316.86|6312.63|6311.93|6319.97|6319.27|6312.03|6311.33|3129
1754032200000|2025-08-01 07:10:00|6312.5|6311.8|6311.31|6310.61|6315.59|6314.89|6310.96|6310.26|1727
1754032500000|2025-08-01 07:15:00|6311.43|6310.73|6304.09|6303.39|6311.69|6310.99|6303.61|6302.91|2903
1754032800000|2025-08-01 07:20:00|6304.21|6303.51|6303.98|6303.28|6305.22|6304.52|6299.79|6299.09|3603
1754033100000|2025-08-01 07:25:00|6303.85|6303.15|6300.45|6299.75|6306.6|6305.9|6300.03|6299.33|2180
1754033400000|2025-08-01 07:30:00|6300.2|6299.5|6296.39|6295.69|6303.7|6303|6296.28|6295.58|2809
1754033700000|2025-08-01 07:35:00|6296.41|6295.71|6293.19|6292.49|6298.48|6297.78|6292.07|6291.37|4218
1754034000000|2025-08-01 07:40:00|6293.31|6292.61|6292.94|6292.24|6294.25|6293.55|6286.62|6285.92|4454
1754034300000|2025-08-01 07:45:00|6292.69|6291.99|6286.48|6285.78|6294.82|6294.12|6285.69|6284.99|3227
1754034600000|2025-08-01 07:50:00|6286.6|6285.9|6289.95|6289.25|6291.23|6290.53|6282.69|6281.99|3438
1754034900000|2025-08-01 07:55:00|6290.07|6289.37|6293.64|6292.94|6295.97|6295.27|6289.03|6288.33|2269
1754035200000|2025-08-01 08:00:00|6293.77|6293.07|6292.39|6291.69|6295.18|6294.48|6290.62|6289.92|3463
1754035500000|2025-08-01 08:05:00|6292.27|6291.57|6291.97|6291.27|6294.39|6293.69|6290.17|6289.47|2241
1754035800000|2025-08-01 08:10:00|6292.34|6291.64|6291.2|6290.5|6293.87|6293.17|6288.2|6287.5|3093
1754036100000|2025-08-01 08:15:00|6291.32|6290.62|6294.36|6293.66|6297.36|6296.66|6291.07|6290.37|2384
1754036400000|2025-08-01 08:20:00|6294.23|6293.53|6291.62|6290.92|6294.73|6294.03|6289.55|6288.85|2877
1754036700000|2025-08-01 08:25:00|6291.37|6290.67|6281.72|6281.02|6292.57|6291.87|6278.92|6278.22|8414
1754037000000|2025-08-01 08:30:00|6281.97|6281.27|6281.22|6280.52|6284.47|6283.77|6278.3|6277.6|3070
1754037300000|2025-08-01 08:35:00|6281.34|6280.64|6275.32|6274.62|6282.47|6281.77|6275.32|6274.62|3838
1754037600000|2025-08-01 08:40:00|6275.57|6274.87|6280.47|6279.77|6281.72|6281.02|6275.2|6274.5|3038
1754037900000|2025-08-01 08:45:00|6280.34|6279.64|6284.64|6283.94|6285.47|6284.77|6279.78|6279.08|2518
1754038200000|2025-08-01 08:50:00|6284.39|6283.69|6285.06|6284.36|6287.21|6286.51|6282.09|6281.39|3197
1754038500000|2025-08-01 08:55:00|6284.93|6284.23|6285.64|6284.94|6287.96|6287.26|6284.56|6283.86|2231
1754038800000|2025-08-01 09:00:00|6285.14|6284.44|6289.68|6288.98|6289.93|6289.23|6284.19|6283.49|1793
1754039100000|2025-08-01 09:05:00|6289.69|6288.99|6287.84|6287.14|6290.87|6290.17|6285.6|6284.9|2199
1754039400000|2025-08-01 09:10:00|6287.79|6287.09|6285.92|6285.22|6289.33|6288.63|6285.53|6284.83|1651
1754039700000|2025-08-01 09:15:00|6286.17|6285.47|6284.65|6283.95|6287.48|6286.78|6284.01|6283.31|2618
1754040000000|2025-08-01 09:20:00|6284.77|6284.07|6283.19|6282.49|6285.15|6284.45|6281.06|6280.36|2047
1754040300000|2025-08-01 09:25:00|6283.2|6282.5|6281.34|6280.64|6283.69|6282.99|6281.27|6280.57|1274
1754040600000|2025-08-01 09:30:00|6281.59|6280.89|6281.53|6280.83|6284.17|6283.47|6279.76|6279.06|1915
1754040900000|2025-08-01 09:35:00|6281.4|6280.7|6285.43|6284.73|6285.71|6285.01|6281.1|6280.4|1383
1754041200000|2025-08-01 09:40:00|6285.18|6284.48|6285.55|6284.85|6286.87|6286.17|6283.31|6282.61|1687
1754041500000|2025-08-01 09:45:00|6285.43|6284.73|6286.91|6286.21|6287.86|6287.16|6285.03|6284.33|1154
1754041800000|2025-08-01 09:50:00|6286.78|6286.08|6285.46|6284.76|6287.55|6286.85|6285.09|6284.39|1132
1754042100000|2025-08-01 09:55:00|6285.58|6284.88|6285.36|6284.66|6287.23|6286.53|6285.09|6284.39|1069
1754042400000|2025-08-01 10:00:00|6285.42|6284.72|6282.36|6281.66|6285.42|6284.72|6280.48|6279.78|2142
1754042700000|2025-08-01 10:05:00|6282.48|6281.78|6282.18|6281.48|6283.23|6282.53|6278.75|6278.05|2437
1754043000000|2025-08-01 10:10:00|6282.19|6281.49|6282.88|6282.18|6284.07|6283.37|6281.52|6280.82|1083
1754043300000|2025-08-01 10:15:00|6283|6282.3|6283.28|6282.58|6284.48|6283.78|6281.61|6280.91|882
1754043600000|2025-08-01 10:20:00|6283.16|6282.46|6282.32|6281.62|6284.55|6283.85|6279.62|6278.92|1799
1754043900000|2025-08-01 10:25:00|6282.2|6281.5|6283.19|6282.49|6284.52|6283.82|6279.15|6278.45|2076
1754044200000|2025-08-01 10:30:00|6282.44|6281.74|6281.96|6281.26|6283.22|6282.52|6280.91|6280.21|1046
1754044500000|2025-08-01 10:35:00|6281.58|6280.88|6280.36|6279.66|6281.82|6281.12|6279.2|6278.5|1374
1754044800000|2025-08-01 10:40:00|6280.28|6279.58|6274.3|6273.6|6280.54|6279.84|6274.08|6273.38|4286
1754045100000|2025-08-01 10:45:00|6274.42|6273.72|6273.02|6272.32|6277.81|6277.11|6270.54|6269.84|3525
1754045400000|2025-08-01 10:50:00|6272.98|6272.28|6267.82|6267.12|6274.2|6273.5|6266.56|6265.86|3894
1754045700000|2025-08-01 10:55:00|6267.32|6266.62|6271.19|6270.49|6272.2|6271.5|6266.21|6265.51|2575
1754046000000|2025-08-01 11:00:00|6271.13|6270.43|6273.17|6272.47|6274.26|6273.56|6269.28|6268.58|2876
1754046300000|2025-08-01 11:05:00|6272.92|6272.22|6276.4|6275.7|6276.66|6275.96|6272.65|6271.95|2056
1754046600000|2025-08-01 11:10:00|6276.15|6275.45|6280.25|6279.55|6280.89|6280.19|6276.15|6275.45|3122
1754046900000|2025-08-01 11:15:00|6280.13|6279.43|6281.98|6281.28|6283.16|6282.46|6279.31|6278.61|2387
1754047200000|2025-08-01 11:20:00|6281.83|6281.13|6280.61|6279.91|6283.24|6282.54|6278.94|6278.24|2026
1754047500000|2025-08-01 11:25:00|6280.86|6280.16|6281|6280.3|6282.98|6282.28|6280.61|6279.91|1502
1754047800000|2025-08-01 11:30:00|6280.95|6280.25|6281.23|6280.53|6283.87|6283.17|6280.35|6279.65|2238
1754048100000|2025-08-01 11:35:00|6281.1|6280.4|6283.38|6282.68|6284.56|6283.86|6281.1|6280.4|2049
1754048400000|2025-08-01 11:40:00|6283.25|6282.55|6284.1|6283.4|6284.97|6284.27|6282.13|6281.43|1621
1754048700000|2025-08-01 11:45:00|6283.85|6283.15|6282.88|6282.18|6286.63|6285.93|6282.88|6282.18|2115
1754049000000|2025-08-01 11:50:00|6282.87|6282.17|6284.83|6284.13|6285.92|6285.22|6282.43|6281.73|2414
1754049300000|2025-08-01 11:55:00|6284.4|6283.7|6286.8|6286.1|6287.73|6287.03|6283.8|6283.1|1634
1754049600000|2025-08-01 12:00:00|6286.92|6286.22|6287.98|6287.28|6289.16|6288.46|6284.35|6283.65|3581
1754049900000|2025-08-01 12:05:00|6288.05|6287.35|6287.1|6286.4|6288.92|6288.22|6286.28|6285.58|2179
1754050200000|2025-08-01 12:10:00|6287.06|6286.36|6288.18|6287.48|6290.7|6290|6286.62|6285.92|2751
1754050500000|2025-08-01 12:15:00|6288.05|6287.35|6285.32|6284.62|6288.68|6287.98|6284.03|6283.33|2856
1754050800000|2025-08-01 12:20:00|6285.19|6284.49|6287.58|6286.88|6287.86|6287.16|6284.48|6283.78|3845
1754051100000|2025-08-01 12:25:00|6287.7|6287|6287.92|6287.22|6288.29|6287.59|6284.31|6283.61|3842
1754051400000|2025-08-01 12:30:00|6286.17|6285.47|6273.58|6272.88|6286.55|6285.85|6273.4|6272.7|18430
1754051700000|2025-08-01 12:35:00|6273.54|6272.84|6286.33|6285.63|6287.46|6286.76|6273.36|6272.66|15610
1754052000000|2025-08-01 12:40:00|6285.83|6285.13|6295.89|6295.19|6301.05|6300.35|6285.68|6284.98|18188
1754052300000|2025-08-01 12:45:00|6295.39|6294.69|6286.8|6286.1|6295.45|6294.75|6285.88|6285.18|10948
1754052600000|2025-08-01 12:50:00|6286.67|6285.97|6285.24|6284.54|6288.23|6287.53|6282.65|6281.95|8350
1754052900000|2025-08-01 12:55:00|6285.12|6284.42|6277.34|6276.64|6286.22|6285.52|6276.75|6276.05|9405
1754053200000|2025-08-01 13:00:00|6277.59|6276.89|6280.73|6280.03|6284.88|6284.18|6277.19|6276.49|6905
1754053500000|2025-08-01 13:05:00|6280.98|6280.28|6279.19|6278.49|6282.74|6282.04|6277.8|6277.1|5140
1754053800000|2025-08-01 13:10:00|6278.94|6278.24|6274.74|6274.04|6281.65|6280.95|6274.24|6273.54|6300
1754054100000|2025-08-01 13:15:00|6274.61|6273.91|6278.03|6277.33|6278.93|6278.23|6273.77|6273.07|6590
1754054400000|2025-08-01 13:20:00|6277.78|6277.08|6275.92|6275.22|6277.98|6277.28|6273.37|6272.67|6527
1754054700000|2025-08-01 13:25:00|6275.79|6275.09|6281.08|6280.38|6282.22|6281.52|6271.06|6270.36|15534
1754055000000|2025-08-01 13:30:00|6281.17|6280.47|6261.76|6261.26|6281.67|6281.06|6259.4|6258.9|67273
1754055300000|2025-08-01 13:35:00|6261.51|6261.01|6255.81|6255.31|6264.52|6264.02|6255.56|6255.06|47310
1754055600000|2025-08-01 13:40:00|6255.56|6255.06|6241.12|6240.62|6255.71|6255.21|6240.64|6240.14|41849
1754055900000|2025-08-01 13:45:00|6241.06|6240.56|6231.31|6230.81|6243.91|6243.41|6231.31|6230.81|48868
1754056200000|2025-08-01 13:50:00|6231.43|6230.93|6233.9|6233.4|6238.12|6237.62|6228.66|6228.16|40938
1754056500000|2025-08-01 13:55:00|6233.89|6233.39|6233.51|6233.01|6239.64|6239.14|6230.83|6230.33|36135
1754056800000|2025-08-01 14:00:00|6233.74|6233.24|6228.26|6227.76|6233.74|6233.24|6214.71|6214.21|63739
1754057100000|2025-08-01 14:05:00|6228.76|6228.26|6232|6231.5|6233.38|6232.88|6219.85|6219.35|44496
1754057400000|2025-08-01 14:10:00|6232.39|6231.89|6237.9|6237.4|6243.09|6242.59|6231.64|6231.14|38218
1754057700000|2025-08-01 14:15:00|6237.77|6237.27|6243.75|6243.25|6248.18|6247.68|6237.27|6236.77|30528
1754058000000|2025-08-01 14:20:00|6244.14|6243.64|6249.47|6248.97|6250.85|6250.35|6239.85|6239.35|36952
1754058300000|2025-08-01 14:25:00|6249.72|6249.22|6252.43|6251.93|6254.39|6253.89|6245.44|6244.94|26743
1754058600000|2025-08-01 14:30:00|6252.44|6251.94|6257.76|6257.26|6259.7|6259.2|6250.04|6249.54|30186
1754058900000|2025-08-01 14:35:00|6257.63|6257.13|6249.72|6249.22|6258.95|6258.45|6248.52|6248.02|25807
1754059200000|2025-08-01 14:40:00|6250.16|6249.66|6243.52|6243.02|6252.7|6252.2|6241.96|6241.46|33274
1754059500000|2025-08-01 14:45:00|6243.77|6243.27|6243.81|6243.31|6257.3|6256.8|6241.09|6240.59|33542
1754059800000|2025-08-01 14:50:00|6243.62|6243.12|6241.64|6241.14|6246.16|6245.66|6237.4|6236.9|23616
1754060100000|2025-08-01 14:55:00|6241.89|6241.39|6238.95|6238.45|6246.9|6246.4|6237.58|6237.08|16948
1754060400000|2025-08-01 15:00:00|6238.98|6238.48|6239|6238.5|6243.19|6242.69|6233.95|6233.45|20359
1754060700000|2025-08-01 15:05:00|6238.62|6238.12|6242.07|6241.57|6245.34|6244.84|6238.48|6237.98|17014
1754061000000|2025-08-01 15:10:00|6241.97|6241.47|6241.06|6240.56|6249.29|6248.79|6239.06|6238.56|17320
1754061300000|2025-08-01 15:15:00|6240.81|6240.31|6240.66|6240.16|6248.21|6247.71|6238.68|6238.18|14495
1754061600000|2025-08-01 15:20:00|6240.84|6240.34|6235.47|6234.97|6245.1|6244.6|6234.85|6234.35|15645
1754061900000|2025-08-01 15:25:00|6235.22|6234.72|6234.51|6234.01|6238.53|6238.03|6233.5|6233|15560
1754062200000|2025-08-01 15:30:00|6234.8|6234.3|6234.81|6234.31|6239.32|6238.82|6233.55|6233.05|18368
1754062500000|2025-08-01 15:35:00|6234.56|6234.06|6245.71|6245.21|6246.61|6246.11|6233.73|6233.23|16792
1754062800000|2025-08-01 15:40:00|6245.41|6244.91|6255.72|6255.22|6256|6255.5|6244.82|6244.32|18920
1754063100000|2025-08-01 15:45:00|6255.74|6255.24|6256.82|6256.32|6259.35|6258.85|6252.8|6252.3|18574
1754063400000|2025-08-01 15:50:00|6256.84|6256.34|6256.37|6255.87|6257.86|6257.36|6252.81|6252.31|13365
1754063700000|2025-08-01 15:55:00|6256.62|6256.12|6259.41|6258.91|6259.72|6259.22|6254.12|6253.62|10422
1754064000000|2025-08-01 16:00:00|6259.6|6259.1|6266.31|6265.81|6266.48|6265.98|6258.63|6258.13|19132
1754064300000|2025-08-01 16:05:00|6266.37|6265.87|6264.71|6264.21|6269.48|6268.98|6263.53|6263.03|16572
1754064600000|2025-08-01 16:10:00|6264.78|6264.28|6264.91|6264.41|6266.11|6265.61|6259.82|6259.32|17567
1754064900000|2025-08-01 16:15:00|6264.94|6264.44|6264.84|6264.34|6266.23|6265.73|6261.04|6260.54|12981
1754065200000|2025-08-01 16:20:00|6264.89|6264.39|6264.19|6263.69|6266.36|6265.86|6260.69|6260.19|11478
1754065500000|2025-08-01 16:25:00|6264.6|6264.1|6261.82|6261.32|6269.02|6268.52|6261.32|6260.82|13982
1754065800000|2025-08-01 16:30:00|6261.96|6261.46|6263.61|6263.11|6263.7|6263.2|6257.26|6256.76|15905
1754066100000|2025-08-01 16:35:00|6263.36|6262.86|6257.1|6256.6|6264.36|6263.86|6256.49|6255.99|12724
1754066400000|2025-08-01 16:40:00|6257.02|6256.52|6251.15|6250.65|6257.32|6256.82|6248.49|6247.99|16610
1754066700000|2025-08-01 16:45:00|6251.02|6250.52|6249.72|6249.22|6256.35|6255.85|6249.24|6248.74|13500
1754067000000|2025-08-01 16:50:00|6249.84|6249.34|6242.87|6242.37|6250.43|6249.93|6241.57|6241.07|19547
1754067300000|2025-08-01 16:55:00|6242.75|6242.25|6233.28|6232.78|6244.66|6244.16|6231.28|6230.78|25894
1754067600000|2025-08-01 17:00:00|6233.03|6232.53|6229.94|6229.44|6237.46|6236.96|6227.87|6227.37|26094
1754067900000|2025-08-01 17:05:00|6229.44|6228.94|6232.2|6231.7|6234.17|6233.67|6225.97|6225.47|19462
1754068200000|2025-08-01 17:10:00|6232.23|6231.73|6227.39|6226.89|6234.49|6233.99|6227.02|6226.52|14908
1754068500000|2025-08-01 17:15:00|6227.52|6227.02|6226.2|6225.7|6230.49|6229.99|6224.85|6224.35|12759
1754068800000|2025-08-01 17:20:00|6226.14|6225.64|6228.4|6227.9|6232.66|6232.16|6224.87|6224.37|15567
1754069100000|2025-08-01 17:25:00|6228.65|6228.15|6224.96|6224.46|6229.12|6228.62|6222.51|6222.01|13981
1754069400000|2025-08-01 17:30:00|6224.86|6224.36|6228.53|6228.03|6233.08|6232.58|6223.89|6223.39|17795
1754069700000|2025-08-01 17:35:00|6228.28|6227.78|6223.06|6222.56|6228.82|6228.32|6220.86|6220.36|12438
1754070000000|2025-08-01 17:40:00|6223.17|6222.67|6226.39|6225.89|6230.42|6229.92|6222.44|6221.94|11730
1754070300000|2025-08-01 17:45:00|6225.89|6225.39|6229.68|6229.18|6229.68|6229.18|6222.19|6221.69|12519
1754070600000|2025-08-01 17:50:00|6229.59|6229.09|6228.69|6228.19|6233.33|6232.83|6227.27|6226.77|13751
1754070900000|2025-08-01 17:55:00|6228.44|6227.94|6225.44|6224.94|6229.05|6228.55|6222.1|6221.6|11525
1754071200000|2025-08-01 18:00:00|6225.51|6225.01|6221.14|6220.64|6227.59|6227.09|6220.6|6220.1|12244
1754071500000|2025-08-01 18:05:00|6221.39|6220.89|6216.9|6216.4|6224.42|6223.92|6212.18|6211.68|21120
1754071800000|2025-08-01 18:10:00|6216.79|6216.29|6216.5|6216|6219.83|6219.33|6214.17|6213.67|17385
1754072100000|2025-08-01 18:15:00|6216.25|6215.75|6220.62|6220.12|6223.56|6223.06|6216.25|6215.75|11843
1754072400000|2025-08-01 18:20:00|6220.46|6219.96|6228.65|6228.15|6229.15|6228.65|6217.86|6217.36|13653
1754072700000|2025-08-01 18:25:00|6228.4|6227.9|6235.22|6234.72|6237.17|6236.67|6227.17|6226.67|16798
1754073000000|2025-08-01 18:30:00|6235.24|6234.74|6239.01|6238.51|6241.99|6241.49|6232.94|6232.44|16482
1754073300000|2025-08-01 18:35:00|6239.13|6238.63|6245.08|6244.58|6245.33|6244.83|6238|6237.5|12137
1754073600000|2025-08-01 18:40:00|6245|6244.5|6249.36|6248.86|6249.64|6249.14|6242.85|6242.35|12507
1754073900000|2025-08-01 18:45:00|6249.37|6248.87|6244.03|6243.53|6250.14|6249.64|6241.63|6241.13|19441
1754074200000|2025-08-01 18:50:00|6244.19|6243.69|6231.16|6230.66|6244.52|6244.02|6229.89|6229.39|21780
1754074500000|2025-08-01 18:55:00|6231.41|6230.91|6233.22|6232.72|6237.87|6237.37|6228.32|6227.82|19348
1754074800000|2025-08-01 19:00:00|6233.48|6232.98|6229.8|6229.3|6237.07|6236.57|6228.78|6228.28|14818
1754075100000|2025-08-01 19:05:00|6230.05|6229.55|6234.21|6233.71|6237.26|6236.76|6230.03|6229.53|12032
1754075400000|2025-08-01 19:10:00|6234.34|6233.84|6234.96|6234.46|6237.23|6236.73|6232.9|6232.4|11334
1754075700000|2025-08-01 19:15:00|6234.83|6234.33|6242.02|6241.52|6242.64|6242.14|6234.49|6233.99|13924
1754076000000|2025-08-01 19:20:00|6241.77|6241.27|6238.69|6238.19|6241.92|6241.42|6232.28|6231.78|15553
1754076300000|2025-08-01 19:25:00|6238.19|6237.69|6237.3|6236.8|6239.98|6239.48|6234.25|6233.75|10461
1754076600000|2025-08-01 19:30:00|6237.4|6236.9|6237.11|6236.61|6238.17|6237.67|6228.12|6227.62|33982
1754076900000|2025-08-01 19:35:00|6236.86|6236.36|6233.71|6233.21|6238.11|6237.61|6233.16|6232.66|13649
1754077200000|2025-08-01 19:40:00|6233.62|6233.12|6237.31|6236.81|6238.36|6237.86|6233.37|6232.87|10424
1754077500000|2025-08-01 19:45:00|6237.56|6237.06|6247.44|6246.94|6251.27|6250.77|6234.95|6234.45|25082
1754077800000|2025-08-01 19:50:00|6247.35|6246.85|6240.27|6239.77|6251.77|6251.27|6233.04|6232.54|40636
1754078100000|2025-08-01 19:55:00|6240.38|6239.88|6236.66|6236.16|6244.09|6243.59|6234.22|6233.72|98897
1754078400000|2025-08-01 20:00:00|6236.42|6235.92|6236.27|6235.57|6240.17|6239.47|6234.77|6234.07|35612
1754078700000|2025-08-01 20:05:00|6236.52|6235.82|6235.75|6235.05|6237.49|6236.79|6234.76|6234.06|8020
1754079000000|2025-08-01 20:10:00|6235.5|6234.8|6240.58|6239.88|6240.84|6240.14|6235.36|6234.66|8415
1754079300000|2025-08-01 20:15:00|6240.83|6240.13|6239.12|6238.42|6240.83|6240.13|6236.88|6236.18|3467
1754079600000|2025-08-01 20:20:00|6238.87|6238.17|6239.62|6238.92|6240.09|6239.39|6238.49|6237.79|1233
1754079900000|2025-08-01 20:25:00|6239.37|6238.67|6239.5|6238.8|6240.29|6239.59|6238.14|6237.44|1673
1754080200000|2025-08-01 20:30:00|6239.75|6239.05|6238.08|6237.38|6239.75|6239.05|6236.72|6236.02|1778
1754080500000|2025-08-01 20:35:00|6237.98|6237.28|6238.56|6237.86|6239.29|6238.59|6237.93|6237.23|1478
1754080800000|2025-08-01 20:40:00|6238.64|6237.94|6237.76|6237.06|6239.22|6238.52|6237.76|6237.06|1083
1754081100000|2025-08-01 20:45:00|6237.73|6237.03|6236.78|6236.08|6238|6237.3|6235.35|6234.65|3148
1754081400000|2025-08-01 20:50:00|6237.03|6236.33|6236.98|6236.28|6237.54|6236.84|6235.97|6235.27|2897
1754081700000|2025-08-01 20:55:00|6236.9|6236.2|6236.44|6234.94|6236.9|6236.2|6235|6234.3|3421
1754082000000|2025-08-01 21:00:00|6236.49|6234.99|6236.49|6234.99|6236.49|6234.99|6236.49|6234.99|0
1754258400000|2025-08-03 22:00:00|6233.52|6232.82|6235.4|6234.7|6239.67|6238.97|6224.9|6224.2|4655
1754258700000|2025-08-03 22:05:00|6235.5|6234.8|6227.9|6227.2|6236.4|6235.7|6225.46|6224.76|2077
1754259000000|2025-08-03 22:10:00|6227.96|6227.26|6226.57|6225.87|6230.26|6229.56|6225.1|6224.4|1243
1754259300000|2025-08-03 22:15:00|6226.94|6226.24|6234.04|6233.34|6235.04|6234.34|6226.11|6225.41|1376
1754259600000|2025-08-03 22:20:00|6234.02|6233.32|6232.31|6231.61|6234.52|6233.82|6231|6230.3|770
1754259900000|2025-08-03 22:25:00|6232.38|6231.68|6234.29|6233.59|6234.29|6233.59|6230.85|6230.15|395
1754260200000|2025-08-03 22:30:00|6234.41|6233.71|6235.33|6234.63|6236.67|6235.97|6232.04|6231.34|965
1754260500000|2025-08-03 22:35:00|6235.45|6234.75|6239.46|6238.76|6239.51|6238.81|6234.58|6233.88|805
1754260800000|2025-08-03 22:40:00|6239.33|6238.63|6237.11|6236.41|6240.66|6239.96|6237.11|6236.41|764
1754261100000|2025-08-03 22:45:00|6237.36|6236.66|6239.79|6239.09|6241.18|6240.48|6236.81|6236.11|690
1754261400000|2025-08-03 22:50:00|6239.91|6239.21|6242.79|6242.09|6243.03|6242.33|6239.78|6239.08|832
1754261700000|2025-08-03 22:55:00|6242.78|6242.08|6241.12|6240.42|6243.23|6242.53|6239.85|6239.15|577
1754262000000|2025-08-03 23:00:00|6241.14|6240.44|6238.98|6238.28|6241.51|6240.81|6238.2|6237.5|791
1754262300000|2025-08-03 23:05:00|6238.86|6238.16|6240.78|6240.08|6240.78|6240.08|6236.9|6236.2|685
1754262600000|2025-08-03 23:10:00|6240.79|6240.09|6238.51|6237.81|6240.79|6240.09|6236.25|6235.55|596
1754262900000|2025-08-03 23:15:00|6238.63|6237.93|6243.08|6242.38|6244.27|6243.57|6238.63|6237.93|902
1754263200000|2025-08-03 23:20:00|6242.96|6242.26|6244.66|6243.96|6245.8|6245.1|6242.28|6241.58|874
1754263500000|2025-08-03 23:25:00|6244.41|6243.71|6243.1|6242.4|6245.5|6244.8|6242.11|6241.41|710
1754263800000|2025-08-03 23:30:00|6242.97|6242.27|6238.02|6237.32|6243.22|6242.52|6237.26|6236.56|1324
1754264100000|2025-08-03 23:35:00|6237.77|6237.07|6237.21|6236.51|6239.14|6238.44|6236.52|6235.82|757
1754264400000|2025-08-03 23:40:00|6237.08|6236.38|6239.15|6238.45|6239.4|6238.7|6234.38|6233.68|988
1754264700000|2025-08-03 23:45:00|6239.28|6238.58|6242.31|6241.61|6243.06|6242.36|6237.03|6236.33|1002
1754265000000|2025-08-03 23:50:00|6242.18|6241.48|6243.31|6242.61|6244.39|6243.69|6241.94|6241.24|555
1754265300000|2025-08-03 23:55:00|6243.44|6242.74|6244.61|6243.91|6244.61|6243.91|6240.4|6239.7|634
1754265600000|2025-08-04 00:00:00|6244.36|6243.66|6243.41|6242.71|6245.65|6244.95|6242.54|6241.84|1163
1754265900000|2025-08-04 00:05:00|6243.66|6242.96|6245.38|6244.68|6246|6245.3|6242.92|6242.22|881
1754266200000|2025-08-04 00:10:00|6245.5|6244.8|6245.12|6244.42|6248.68|6247.98|6244.93|6244.23|1135
1754266500000|2025-08-04 00:15:00|6245.25|6244.55|6246.73|6246.03|6248.25|6247.55|6245.25|6244.55|800
1754266800000|2025-08-04 00:20:00|6246.85|6246.15|6246.91|6246.21|6248.73|6248.03|6246.52|6245.82|507
1754267100000|2025-08-04 00:25:00|6246.79|6246.09|6248.19|6247.49|6248.73|6248.03|6245.9|6245.2|504
1754267400000|2025-08-04 00:30:00|6248.31|6247.61|6244.58|6243.88|6248.44|6247.74|6244.13|6243.43|632
1754267700000|2025-08-04 00:35:00|6244.83|6244.13|6246.08|6245.38|6248.29|6247.59|6244.33|6243.63|644
1754268000000|2025-08-04 00:40:00|6245.83|6245.13|6247.57|6246.87|6248.16|6247.46|6245.75|6245.05|892
1754268300000|2025-08-04 00:45:00|6247.45|6246.75|6251.64|6250.94|6251.71|6251.01|6247.2|6246.5|1325
1754268600000|2025-08-04 00:50:00|6251.51|6250.81|6252.83|6252.13|6255.14|6254.44|6250.5|6249.8|1703
1754268900000|2025-08-04 00:55:00|6252.71|6252.01|6253.28|6252.58|6253.53|6252.83|6251.03|6250.33|837
1754269200000|2025-08-04 01:00:00|6253.4|6252.7|6253.75|6253.05|6256|6255.3|6252.97|6252.27|1007
1754269500000|2025-08-04 01:05:00|6253.38|6252.68|6249.56|6248.86|6253.89|6253.19|6249.06|6248.36|1129
1754269800000|2025-08-04 01:10:00|6249.43|6248.73|6249.26|6248.56|6253.02|6252.32|6248.56|6247.86|1047
1754270100000|2025-08-04 01:15:00|6249.14|6248.44|6254.15|6253.45|6254.4|6253.7|6249.14|6248.44|999
1754270400000|2025-08-04 01:20:00|6254.02|6253.32|6252.65|6251.95|6255.9|6255.2|6251.82|6251.12|792
1754270700000|2025-08-04 01:25:00|6252.4|6251.7|6251.8|6251.1|6254.85|6254.15|6251.48|6250.78|741
1754271000000|2025-08-04 01:30:00|6251.93|6251.23|6254.06|6253.36|6255.32|6254.62|6251.93|6251.23|537
1754271300000|2025-08-04 01:35:00|6254.31|6253.61|6255.38|6254.68|6256.93|6256.23|6252.17|6251.47|1184
1754271600000|2025-08-04 01:40:00|6255.25|6254.55|6253.47|6252.77|6255.91|6255.21|6252.62|6251.92|778
1754271900000|2025-08-04 01:45:00|6253.72|6253.02|6253.92|6253.22|6255.28|6254.58|6253.55|6252.85|540
1754272200000|2025-08-04 01:50:00|6253.8|6253.1|6253.4|6252.7|6255.05|6254.35|6252.16|6251.46|407
1754272500000|2025-08-04 01:55:00|6253.27|6252.57|6254.45|6253.75|6254.87|6254.17|6253.12|6252.42|682
1754272800000|2025-08-04 02:00:00|6254.57|6253.87|6254.88|6254.18|6255.63|6254.93|6253.67|6252.97|572
1754273100000|2025-08-04 02:05:00|6255|6254.3|6255.55|6254.85|6257.3|6256.6|6254.38|6253.68|745
1754273400000|2025-08-04 02:10:00|6255.67|6254.97|6256.98|6256.28|6257.19|6256.49|6254.59|6253.89|720
1754273700000|2025-08-04 02:15:00|6257.48|6256.78|6257.36|6256.66|6258.54|6257.84|6256.06|6255.36|718
1754274000000|2025-08-04 02:20:00|6257.11|6256.41|6259.1|6258.4|6259.35|6258.65|6257.11|6256.41|1120
1754274300000|2025-08-04 02:25:00|6259.35|6258.65|6257.74|6257.04|6259.35|6258.65|6257.43|6256.73|406
1754274600000|2025-08-04 02:30:00|6257.61|6256.91|6257.92|6257.22|6258.44|6257.74|6256.89|6256.19|405
1754274900000|2025-08-04 02:35:00|6257.79|6257.09|6258.55|6257.85|6259.3|6258.6|6257.38|6256.68|313
1754275200000|2025-08-04 02:40:00|6258.3|6257.6|6258.96|6258.26|6259.09|6258.39|6258.26|6257.56|193
1754275500000|2025-08-04 02:45:00|6258.88|6258.18|6259.12|6258.42|6259.37|6258.67|6256.95|6256.25|472
1754275800000|2025-08-04 02:50:00|6258.99|6258.29|6260.67|6259.97|6261.01|6260.31|6258.98|6258.28|620
1754276100000|2025-08-04 02:55:00|6260.72|6260.02|6260.55|6259.85|6261.79|6261.09|6260.55|6259.85|433
1754276400000|2025-08-04 03:00:00|6260.8|6260.1|6260.72|6260.02|6262.04|6261.34|6260.66|6259.96|669
1754276700000|2025-08-04 03:05:00|6260.59|6259.89|6261.46|6260.76|6261.99|6261.29|6259.61|6258.91|434
1754277000000|2025-08-04 03:10:00|6261.38|6260.68|6261.48|6260.78|6261.99|6261.29|6261.13|6260.43|321
1754277300000|2025-08-04 03:15:00|6261.6|6260.9|6260.62|6259.92|6261.6|6260.9|6259.42|6258.72|537
1754277600000|2025-08-04 03:20:00|6260.37|6259.67|6259.16|6258.46|6260.62|6259.92|6258.63|6257.93|460
1754277900000|2025-08-04 03:25:00|6259.19|6258.49|6259.91|6259.21|6260.13|6259.43|6258.35|6257.65|398
1754278200000|2025-08-04 03:30:00|6260.03|6259.33|6260.2|6259.5|6260.74|6260.04|6259.53|6258.83|383
1754278500000|2025-08-04 03:35:00|6259.95|6259.25|6259.97|6259.27|6260.51|6259.81|6259.54|6258.84|316
1754278800000|2025-08-04 03:40:00|6259.72|6259.02|6261.81|6261.11|6261.92|6261.22|6259.47|6258.77|704
1754279100000|2025-08-04 03:45:00|6261.7|6261|6263.31|6262.61|6263.59|6262.89|6261.03|6260.33|793
1754279400000|2025-08-04 03:50:00|6263.37|6262.67|6263.29|6262.59|6263.75|6263.05|6261.34|6260.64|527
1754279700000|2025-08-04 03:55:00|6263.16|6262.46|6263.23|6262.53|6263.52|6262.82|6262.64|6261.94|352
1754280000000|2025-08-04 04:00:00|6262.98|6262.28|6261.27|6260.57|6263.3|6262.6|6261.01|6260.31|414
1754280300000|2025-08-04 04:05:00|6261.21|6260.51|6260.75|6260.05|6261.21|6260.51|6260.12|6259.42|437
1754280600000|2025-08-04 04:10:00|6260.88|6260.18|6258.66|6257.96|6261.15|6260.45|6258.66|6257.96|506
1754280900000|2025-08-04 04:15:00|6258.53|6257.83|6255.13|6254.43|6258.85|6258.15|6254.35|6253.65|1418
1754281200000|2025-08-04 04:20:00|6254.88|6254.18|6253.78|6253.08|6256.83|6256.13|6252.98|6252.28|717
1754281500000|2025-08-04 04:25:00|6253.65|6252.95|6257.23|6256.53|6257.24|6256.54|6253.48|6252.78|603
1754281800000|2025-08-04 04:30:00|6257.1|6256.4|6258.71|6258.01|6259.5|6258.8|6255.42|6254.72|831
1754282100000|2025-08-04 04:35:00|6258.84|6258.14|6259.9|6259.2|6260.39|6259.69|6258.31|6257.61|530
1754282400000|2025-08-04 04:40:00|6260.02|6259.32|6259.05|6258.35|6260.21|6259.51|6258.54|6257.84|455
1754282700000|2025-08-04 04:45:00|6259.16|6258.46|6258.19|6257.49|6259.61|6258.91|6257.71|6257.01|268
1754283000000|2025-08-04 04:50:00|6258.31|6257.61|6258.61|6257.91|6259.11|6258.41|6257.86|6257.16|220
1754283300000|2025-08-04 04:55:00|6258.48|6257.78|6258.37|6257.67|6258.62|6257.92|6257.36|6256.66|303
1754283600000|2025-08-04 05:00:00|6258.39|6257.69|6258.91|6258.21|6259.32|6258.62|6258.05|6257.35|528
1754283900000|2025-08-04 05:05:00|6258.84|6258.14|6257.12|6256.42|6259.21|6258.51|6256.87|6256.17|458
1754284200000|2025-08-04 05:10:00|6256.99|6256.29|6257.64|6256.94|6258.39|6257.69|6256.62|6255.92|317
1754284500000|2025-08-04 05:15:00|6257.39|6256.69|6259.53|6258.83|6259.78|6259.08|6256.37|6255.67|477
1754284800000|2025-08-04 05:20:00|6259.4|6258.7|6260.51|6259.81|6260.78|6260.08|6258.77|6258.07|277
1754285100000|2025-08-04 05:25:00|6260.63|6259.93|6261.3|6260.6|6261.39|6260.69|6260.03|6259.33|247
1754285400000|2025-08-04 05:30:00|6261.42|6260.72|6263.03|6262.33|6264.3|6263.6|6260.35|6259.65|1176
1754285700000|2025-08-04 05:35:00|6263.1|6262.4|6262.86|6262.16|6265.29|6264.59|6262.52|6261.82|559
1754286000000|2025-08-04 05:40:00|6263.11|6262.41|6263.21|6262.51|6264.69|6263.99|6262.36|6261.66|950
1754286300000|2025-08-04 05:45:00|6263.33|6262.63|6263.95|6263.25|6264.21|6263.51|6262.76|6262.06|219
1754286600000|2025-08-04 05:50:00|6264.07|6263.37|6264.32|6263.62|6264.62|6263.92|6263.37|6262.67|302
1754286900000|2025-08-04 05:55:00|6264.07|6263.37|6262.13|6261.43|6264.2|6263.5|6261.61|6260.91|436
1754287200000|2025-08-04 06:00:00|6262|6261.3|6264.39|6263.69|6264.77|6264.07|6261.93|6261.23|844
1754287500000|2025-08-04 06:05:00|6264.48|6263.78|6263.87|6263.17|6265.75|6265.05|6262.97|6262.27|1230
1754287800000|2025-08-04 06:10:00|6263.9|6263.2|6264.92|6264.22|6265.23|6264.53|6262.42|6261.72|1003
1754288100000|2025-08-04 06:15:00|6265.05|6264.35|6263.16|6262.46|6265.3|6264.6|6263.16|6262.46|732
1754288400000|2025-08-04 06:20:00|6263.28|6262.58|6258.15|6257.45|6263.7|6263|6258.02|6257.32|925
1754288700000|2025-08-04 06:25:00|6258.13|6257.43|6261.64|6260.94|6261.64|6260.94|6256.72|6256.02|1403
1754289000000|2025-08-04 06:30:00|6261.68|6260.98|6255.42|6254.72|6261.78|6261.08|6255.11|6254.41|1197
1754289300000|2025-08-04 06:35:00|6255.29|6254.59|6254.41|6253.71|6256.76|6256.06|6252.07|6251.37|1078
1754289600000|2025-08-04 06:40:00|6254.51|6253.81|6259.21|6258.51|6259.64|6258.94|6253.22|6252.52|1065
1754289900000|2025-08-04 06:45:00|6259.28|6258.58|6260.93|6260.23|6261.5|6260.8|6257.18|6256.48|832
1754290200000|2025-08-04 06:50:00|6260.68|6259.98|6262.7|6262|6263.91|6263.21|6260.16|6259.46|992
1754290500000|2025-08-04 06:55:00|6262.45|6261.75|6262.07|6261.37|6263.6|6262.9|6260.92|6260.22|825
1754290800000|2025-08-04 07:00:00|6261.32|6260.62|6263.35|6262.65|6263.47|6262.77|6258.79|6258.09|1743
1754291100000|2025-08-04 07:05:00|6263.49|6262.79|6265.93|6265.23|6266.31|6265.61|6261.9|6261.2|1658
1754291400000|2025-08-04 07:10:00|6265.99|6265.29|6266.13|6265.43|6268.65|6267.95|6264.3|6263.6|1993
1754291700000|2025-08-04 07:15:00|6266|6265.3|6266.11|6265.41|6266.74|6266.04|6264.31|6263.61|1124
1754292000000|2025-08-04 07:20:00|6266.61|6265.91|6265.36|6264.66|6268.15|6267.45|6263.83|6263.13|1180
1754292300000|2025-08-04 07:25:00|6265.23|6264.53|6267.81|6267.11|6268.39|6267.69|6265.11|6264.41|1196
1754292600000|2025-08-04 07:30:00|6267.87|6267.17|6272.48|6271.78|6273.03|6272.33|6267.42|6266.72|2572
1754292900000|2025-08-04 07:35:00|6272.58|6271.88|6271.78|6271.08|6274.73|6274.03|6271.4|6270.7|2119
1754293200000|2025-08-04 07:40:00|6271.66|6270.96|6273.03|6272.33|6274.23|6273.53|6271.66|6270.96|1474
1754293500000|2025-08-04 07:45:00|6272.78|6272.08|6272.61|6271.91|6276|6275.3|6271.21|6270.51|3339
1754293800000|2025-08-04 07:50:00|6272.73|6272.03|6271.41|6270.71|6272.86|6272.16|6269.54|6268.84|2538
1754294100000|2025-08-04 07:55:00|6271.53|6270.83|6268.88|6268.18|6272.81|6272.11|6267.81|6267.11|1260
1754294400000|2025-08-04 08:00:00|6268.9|6268.2|6271.94|6271.24|6273.04|6272.34|6268.26|6267.56|2101
1754294700000|2025-08-04 08:05:00|6271.96|6271.26|6272.53|6271.83|6272.69|6271.99|6269.56|6268.86|1729
1754295000000|2025-08-04 08:10:00|6272.65|6271.95|6274.22|6273.52|6274.26|6273.56|6269.04|6268.34|1087
1754295300000|2025-08-04 08:15:00|6274.09|6273.39|6275.11|6274.41|6276.54|6275.84|6273.97|6273.27|1669
1754295600000|2025-08-04 08:20:00|6274.98|6274.28|6274.72|6274.02|6275.52|6274.82|6272.13|6271.43|1025
1754295900000|2025-08-04 08:25:00|6274.6|6273.9|6273.23|6272.53|6275.43|6274.73|6272.43|6271.73|723
1754296200000|2025-08-04 08:30:00|6273.35|6272.65|6274.1|6273.4|6274.7|6274|6272.32|6271.62|552
1754296500000|2025-08-04 08:35:00|6274.22|6273.52|6275.92|6275.22|6275.95|6275.25|6273.58|6272.88|1115
1754296800000|2025-08-04 08:40:00|6276.04|6275.34|6276.67|6275.97|6276.83|6276.13|6274.95|6274.25|598
1754297100000|2025-08-04 08:45:00|6276.42|6275.72|6277.09|6276.39|6277.51|6276.81|6275.51|6274.81|802
1754297400000|2025-08-04 08:50:00|6276.96|6276.26|6278.14|6277.44|6279.11|6278.41|6276.3|6275.6|1413
1754297700000|2025-08-04 08:55:00|6277.89|6277.19|6278.73|6278.03|6279.43|6278.73|6276.61|6275.91|1916
1754298000000|2025-08-04 09:00:00|6278.69|6277.99|6281.43|6280.73|6281.75|6281.05|6278.61|6277.91|1874
1754298300000|2025-08-04 09:05:00|6281.68|6280.98|6279.22|6278.52|6281.68|6280.98|6279.14|6278.44|1083
1754298600000|2025-08-04 09:10:00|6279.47|6278.77|6281.63|6280.93|6281.75|6281.05|6279.36|6278.66|751
1754298900000|2025-08-04 09:15:00|6281.75|6281.05|6282.13|6281.43|6282.37|6281.67|6279.61|6278.91|1046
1754299200000|2025-08-04 09:20:00|6282.25|6281.55|6281.62|6280.92|6282.68|6281.98|6280.91|6280.21|850
1754299500000|2025-08-04 09:25:00|6281.74|6281.04|6278.86|6278.16|6282.02|6281.32|6278.11|6277.41|903
1754299800000|2025-08-04 09:30:00|6279.11|6278.41|6281.36|6280.66|6281.48|6280.78|6278.98|6278.28|845
1754300100000|2025-08-04 09:35:00|6281.48|6280.78|6282.36|6281.66|6282.64|6281.94|6280.87|6280.17|1024
1754300400000|2025-08-04 09:40:00|6282.48|6281.78|6281.08|6280.38|6282.82|6282.12|6281|6280.3|1123
1754300700000|2025-08-04 09:45:00|6281.02|6280.32|6278.18|6277.48|6281.3|6280.6|6277.37|6276.67|2289
1754301000000|2025-08-04 09:50:00|6278.05|6277.35|6278.37|6277.67|6279.48|6278.78|6276.86|6276.16|1582
1754301300000|2025-08-04 09:55:00|6278.57|6277.87|6277.17|6276.47|6279.37|6278.67|6276.88|6276.18|899
1754301600000|2025-08-04 10:00:00|6277.04|6276.34|6277.37|6276.67|6278.67|6277.97|6276.46|6275.76|994
1754301900000|2025-08-04 10:05:00|6277.49|6276.79|6278.67|6277.97|6279.47|6278.77|6277.49|6276.79|990
1754302200000|2025-08-04 10:10:00|6278.79|6278.09|6278.74|6278.04|6280.52|6279.82|6278.6|6277.9|850
1754302500000|2025-08-04 10:15:00|6278.49|6277.79|6277.65|6276.95|6279.55|6278.85|6276.93|6276.23|910
1754302800000|2025-08-04 10:20:00|6277.53|6276.83|6278.5|6277.8|6279.47|6278.77|6276.85|6276.15|698
1754303100000|2025-08-04 10:25:00|6278.43|6277.73|6278.37|6277.67|6278.96|6278.26|6277.95|6277.25|803
1754303400000|2025-08-04 10:30:00|6278.24|6277.54|6279.44|6278.74|6279.62|6278.92|6277.96|6277.26|899
1754303700000|2025-08-04 10:35:00|6279.31|6278.61|6275.37|6274.67|6279.9|6279.2|6275.12|6274.42|1870
1754304000000|2025-08-04 10:40:00|6275.49|6274.79|6277.65|6276.95|6279.8|6279.1|6275.36|6274.66|1255
1754304300000|2025-08-04 10:45:00|6277.52|6276.82|6274.69|6273.99|6277.52|6276.82|6274.44|6273.74|1778
1754304600000|2025-08-04 10:50:00|6275.44|6274.74|6273.51|6272.81|6276.81|6276.11|6273.51|6272.81|2171
1754304900000|2025-08-04 10:55:00|6273.63|6272.93|6274.65|6273.95|6274.84|6274.14|6273.1|6272.4|1140
1754305200000|2025-08-04 11:00:00|6274.15|6273.45|6270.46|6269.76|6274.6|6273.9|6269.24|6268.54|2272
1754305500000|2025-08-04 11:05:00|6270.56|6269.86|6271.53|6270.83|6271.78|6271.08|6267.58|6266.88|1813
1754305800000|2025-08-04 11:10:00|6271.4|6270.7|6269.78|6269.08|6272.42|6271.72|6267.99|6267.29|1324
1754306100000|2025-08-04 11:15:00|6270.03|6269.33|6269.12|6268.42|6271.23|6270.53|6268.44|6267.74|857
1754306400000|2025-08-04 11:20:00|6268.87|6268.17|6269.76|6269.06|6271.29|6270.59|6268.51|6267.81|1000
1754306700000|2025-08-04 11:25:00|6269.78|6269.08|6273.75|6273.05|6274.5|6273.8|6269.76|6269.06|1757
1754307000000|2025-08-04 11:30:00|6273.5|6272.8|6274.52|6273.82|6276.89|6276.19|6273.5|6272.8|1660
1754307300000|2025-08-04 11:35:00|6274.77|6274.07|6274.23|6273.53|6275.87|6275.17|6273.55|6272.85|955
1754307600000|2025-08-04 11:40:00|6274.1|6273.4|6274.11|6273.41|6275.22|6274.52|6273.71|6273.01|423
1754307900000|2025-08-04 11:45:00|6273.98|6273.28|6271.82|6271.12|6275.21|6274.51|6271.63|6270.93|1063
1754308200000|2025-08-04 11:50:00|6271.78|6271.08|6271.5|6270.8|6274.11|6273.41|6271.21|6270.51|811
1754308500000|2025-08-04 11:55:00|6271.75|6271.05|6269.78|6269.08|6272.07|6271.37|6268.66|6267.96|1713
1754308800000|2025-08-04 12:00:00|6270.53|6269.83|6271.12|6270.42|6272.04|6271.34|6269.79|6269.09|1787
1754309100000|2025-08-04 12:05:00|6271.24|6270.54|6269.48|6268.78|6271.42|6270.72|6268.29|6267.59|1594
1754309400000|2025-08-04 12:10:00|6269.6|6268.9|6270.87|6270.17|6271.92|6271.22|6268.98|6268.28|1169
1754309700000|2025-08-04 12:15:00|6270.74|6270.04|6272.3|6271.6|6273.66|6272.96|6269.14|6268.44|1681
1754310000000|2025-08-04 12:20:00|6272.55|6271.85|6275.11|6274.41|6275.69|6274.99|6272.3|6271.6|1534
1754310300000|2025-08-04 12:25:00|6275.02|6274.32|6275.61|6274.91|6277.02|6276.32|6274.62|6273.92|1398
1754310600000|2025-08-04 12:30:00|6275.73|6275.03|6276.92|6276.22|6278.17|6277.47|6275.37|6274.67|2257
1754310900000|2025-08-04 12:35:00|6276.79|6276.09|6275.71|6275.01|6277.34|6276.64|6275.21|6274.51|1779
1754311200000|2025-08-04 12:40:00|6275.46|6274.76|6273.92|6273.22|6276.41|6275.71|6273.07|6272.37|1987
1754311500000|2025-08-04 12:45:00|6273.79|6273.09|6272.46|6271.76|6274.41|6273.71|6271.32|6270.62|1959
1754311800000|2025-08-04 12:50:00|6272.61|6271.91|6271.9|6271.2|6273.46|6272.76|6271.14|6270.44|1992
1754312100000|2025-08-04 12:55:00|6271.88|6271.18|6273.3|6272.6|6274.05|6273.35|6271.88|6271.18|2028
1754312400000|2025-08-04 13:00:00|6273.8|6273.1|6273.72|6273.02|6274.29|6273.59|6271.7|6271|2537
1754312700000|2025-08-04 13:05:00|6273.97|6273.27|6272.79|6272.09|6274.2|6273.5|6272.34|6271.64|1809
1754313000000|2025-08-04 13:10:00|6272.86|6272.16|6273.11|6272.41|6275.26|6274.56|6272.04|6271.34|2254
1754313300000|2025-08-04 13:15:00|6273.02|6272.32|6274.79|6274.09|6275.02|6274.32|6273.02|6272.32|2044
1754313600000|2025-08-04 13:20:00|6274.66|6273.96|6274.89|6274.19|6275.13|6274.43|6272.92|6272.22|2336
1754313900000|2025-08-04 13:25:00|6274.76|6274.06|6276.4|6275.7|6276.8|6276.1|6273.63|6272.93|8936
1754314200000|2025-08-04 13:30:00|6276.32|6275.82|6288.45|6287.95|6288.45|6287.95|6275.28|6274.78|50168
1754314500000|2025-08-04 13:35:00|6288.5|6288|6293.1|6292.6|6295.58|6295.08|6287.37|6286.87|34169
1754314800000|2025-08-04 13:40:00|6293.05|6292.55|6296.91|6296.41|6298.48|6297.98|6290.11|6289.61|26138
1754315100000|2025-08-04 13:45:00|6297.41|6296.91|6302.86|6302.36|6305.38|6304.88|6297.41|6296.91|31377
1754315400000|2025-08-04 13:50:00|6303.2|6302.7|6304.89|6304.39|6305.16|6304.66|6298.53|6298.03|21297
1754315700000|2025-08-04 13:55:00|6304.91|6304.41|6309.95|6309.45|6312|6311.5|6303.07|6302.57|20779
1754316000000|2025-08-04 14:00:00|6309.52|6309.02|6309.78|6309.28|6313.19|6312.69|6308.77|6308.27|21082
1754316300000|2025-08-04 14:05:00|6309.81|6309.31|6304.56|6304.06|6311.13|6310.63|6304.37|6303.87|17807
1754316600000|2025-08-04 14:10:00|6304.64|6304.14|6310.52|6310.02|6310.8|6310.3|6302.36|6301.86|17510
1754316900000|2025-08-04 14:15:00|6310.45|6309.95|6310.37|6309.87|6313.98|6313.48|6309.35|6308.85|17501
1754317200000|2025-08-04 14:20:00|6310.01|6309.51|6310.49|6309.99|6312.62|6312.12|6308.74|6308.24|13771
1754317500000|2025-08-04 14:25:00|6310.5|6310|6313.49|6312.99|6315.22|6314.72|6308.23|6307.73|14154
1754317800000|2025-08-04 14:30:00|6313.43|6312.93|6310.45|6309.95|6313.71|6313.21|6308.43|6307.93|15377
1754318100000|2025-08-04 14:35:00|6310.7|6310.2|6312.28|6311.78|6312.91|6312.41|6309.25|6308.75|8194
1754318400000|2025-08-04 14:40:00|6312.6|6312.1|6306.56|6306.06|6312.6|6312.1|6305.78|6305.28|13653
1754318700000|2025-08-04 14:45:00|6306.31|6305.81|6314.99|6314.49|6317.96|6317.46|6304.71|6304.21|17200
1754319000000|2025-08-04 14:50:00|6314.65|6314.15|6308.21|6307.71|6315.65|6315.15|6304.9|6304.4|25379
1754319300000|2025-08-04 14:55:00|6307.96|6307.46|6311.15|6310.65|6311.15|6310.65|6306.92|6306.42|12760
1754319600000|2025-08-04 15:00:00|6311.32|6310.82|6311.85|6311.35|6314.25|6313.75|6306.07|6305.57|12214
1754319900000|2025-08-04 15:05:00|6311.6|6311.1|6312.87|6312.37|6313.21|6312.71|6308.96|6308.46|8681
1754320200000|2025-08-04 15:10:00|6313.07|6312.57|6314.4|6313.9|6315.48|6314.98|6311.31|6310.81|8937
1754320500000|2025-08-04 15:15:00|6314.44|6313.94|6309.2|6308.7|6314.76|6314.26|6308.08|6307.58|9862
1754320800000|2025-08-04 15:20:00|6309.26|6308.76|6310.11|6309.61|6310.95|6310.45|6306.52|6306.02|11496
1754321100000|2025-08-04 15:25:00|6310.19|6309.69|6309.37|6308.87|6312.84|6312.34|6309.35|6308.85|9116
1754321400000|2025-08-04 15:30:00|6309.49|6308.99|6311.81|6311.31|6313.03|6312.53|6307.97|6307.47|10132
1754321700000|2025-08-04 15:35:00|6311.76|6311.26|6311.31|6310.81|6313.71|6313.21|6310.46|6309.96|8779
1754322000000|2025-08-04 15:40:00|6311.56|6311.06|6308.68|6308.18|6312.06|6311.56|6305.9|6305.4|10835
1754322300000|2025-08-04 15:45:00|6308.81|6308.31|6311.26|6310.76|6311.56|6311.06|6307.21|6306.71|7545
1754322600000|2025-08-04 15:50:00|6311.12|6310.62|6314.57|6314.07|6314.82|6314.32|6309.86|6309.36|8327
1754322900000|2025-08-04 15:55:00|6314.58|6314.08|6318.36|6317.86|6320.31|6319.81|6314.4|6313.9|13538
1754323200000|2025-08-04 16:00:00|6318.42|6317.92|6317.38|6316.88|6321.62|6321.12|6316.25|6315.75|13571
1754323500000|2025-08-04 16:05:00|6317.63|6317.13|6317.87|6317.37|6319.12|6318.62|6316.98|6316.48|6024
1754323800000|2025-08-04 16:10:00|6317.91|6317.41|6317.08|6316.58|6320.36|6319.86|6315.92|6315.42|7566
1754324100000|2025-08-04 16:15:00|6317.07|6316.57|6319.47|6318.97|6319.93|6319.43|6316.17|6315.67|6186
1754324400000|2025-08-04 16:20:00|6319.41|6318.91|6318.16|6317.66|6319.68|6319.18|6317.16|6316.66|6359
1754324700000|2025-08-04 16:25:00|6318.41|6317.91|6316.76|6316.26|6319.71|6319.21|6316.74|6316.24|6209
1754325000000|2025-08-04 16:30:00|6316.83|6316.33|6319.55|6319.05|6319.74|6319.24|6316.53|6316.03|7205
1754325300000|2025-08-04 16:35:00|6319.3|6318.8|6319.09|6318.59|6320.33|6319.83|6318|6317.5|4754
1754325600000|2025-08-04 16:40:00|6318.99|6318.49|6318.83|6318.33|6319.56|6319.06|6317.11|6316.61|4947
1754325900000|2025-08-04 16:45:00|6318.95|6318.45|6321.07|6320.57|6322.54|6322.04|6318.83|6318.33|6894
1754326200000|2025-08-04 16:50:00|6320.9|6320.4|6323.78|6323.28|6323.78|6323.28|6320.41|6319.91|8266
1754326500000|2025-08-04 16:55:00|6323.74|6323.24|6320.9|6320.4|6324|6323.5|6320.19|6319.69|7885
1754326800000|2025-08-04 17:00:00|6321.06|6320.56|6321.82|6321.32|6323.12|6322.62|6320.32|6319.82|6001
1754327100000|2025-08-04 17:05:00|6321.83|6321.33|6322.59|6322.09|6323.2|6322.7|6321.12|6320.62|4859
1754327400000|2025-08-04 17:10:00|6322.65|6322.15|6324.7|6324.2|6325.02|6324.52|6322.1|6321.6|8274
1754327700000|2025-08-04 17:15:00|6324.73|6324.23|6323.98|6323.48|6324.77|6324.27|6322.69|6322.19|6176
1754328000000|2025-08-04 17:20:00|6323.88|6323.38|6324.06|6323.56|6324.06|6323.56|6321.15|6320.65|5628
1754328300000|2025-08-04 17:25:00|6324.11|6323.61|6322.27|6321.77|6324.11|6323.61|6321.52|6321.02|4854
1754328600000|2025-08-04 17:30:00|6322.47|6321.97|6323.02|6322.52|6324.83|6324.33|6322.47|6321.97|6220
1754328900000|2025-08-04 17:35:00|6323.27|6322.77|6322.94|6322.44|6323.39|6322.89|6321|6320.5|4605
1754329200000|2025-08-04 17:40:00|6322.82|6322.32|6319.27|6318.77|6322.82|6322.32|6318.43|6317.93|8068
1754329500000|2025-08-04 17:45:00|6319.25|6318.75|6317.9|6317.4|6319.9|6319.4|6313.55|6313.05|13569
1754329800000|2025-08-04 17:50:00|6317.98|6317.48|6317.69|6317.19|6319.97|6319.47|6316.43|6315.93|7708
1754330100000|2025-08-04 17:55:00|6317.44|6316.94|6317.81|6317.31|6318.5|6318|6316.02|6315.52|4608
1754330400000|2025-08-04 18:00:00|6317.84|6317.34|6320.97|6320.47|6321.21|6320.71|6317.2|6316.7|8148
1754330700000|2025-08-04 18:05:00|6320.84|6320.34|6318.98|6318.48|6322.92|6322.42|6318.98|6318.48|8544
1754331000000|2025-08-04 18:10:00|6318.99|6318.49|6317.79|6317.29|6321.47|6320.97|6316.78|6316.28|7164
1754331300000|2025-08-04 18:15:00|6317.84|6317.34|6318.35|6317.85|6319.37|6318.87|6317.16|6316.66|5719
1754331600000|2025-08-04 18:20:00|6318.27|6317.77|6319.65|6319.15|6321.04|6320.54|6318.27|6317.77|4858
1754331900000|2025-08-04 18:25:00|6319.4|6318.9|6319.25|6318.75|6321.39|6320.89|6318.89|6318.39|4828
1754332200000|2025-08-04 18:30:00|6319.14|6318.64|6321.79|6321.29|6322.31|6321.81|6318.64|6318.14|6398
1754332500000|2025-08-04 18:35:00|6321.66|6321.16|6322.33|6321.83|6323.51|6323.01|6320.79|6320.29|6655
1754332800000|2025-08-04 18:40:00|6322.41|6321.91|6318.88|6318.38|6322.67|6322.17|6318.05|6317.55|7464
1754333100000|2025-08-04 18:45:00|6318.9|6318.4|6318.87|6318.37|6320.14|6319.64|6318.14|6317.64|5180
1754333400000|2025-08-04 18:50:00|6318.89|6318.39|6318.37|6317.87|6319.44|6318.94|6317.58|6317.08|4582
1754333700000|2025-08-04 18:55:00|6318.49|6317.99|6318.22|6317.72|6319.08|6318.58|6317.28|6316.78|5831
1754334000000|2025-08-04 19:00:00|6318.23|6317.73|6318.51|6318.01|6320.3|6319.8|6317.64|6317.14|6962
1754334300000|2025-08-04 19:05:00|6318.26|6317.76|6318.73|6318.23|6320.24|6319.74|6317.13|6316.63|7271
1754334600000|2025-08-04 19:10:00|6318.64|6318.14|6320.71|6320.21|6321.75|6321.25|6318.14|6317.64|6680
1754334900000|2025-08-04 19:15:00|6320.83|6320.33|6323.8|6323.3|6326.67|6326.17|6320.42|6319.92|15250
1754335200000|2025-08-04 19:20:00|6323.82|6323.32|6325.96|6325.46|6326.79|6326.29|6323.58|6323.08|10509
1754335500000|2025-08-04 19:25:00|6325.71|6325.21|6321.88|6321.38|6325.76|6325.26|6321.08|6320.58|8505
1754335800000|2025-08-04 19:30:00|6321.8|6321.3|6320.24|6319.74|6322.51|6322.01|6318.57|6318.07|11739
1754336100000|2025-08-04 19:35:00|6320.23|6319.73|6321.64|6321.14|6321.64|6321.14|6318.8|6318.3|11375
1754336400000|2025-08-04 19:40:00|6321.49|6320.99|6321.85|6321.35|6324.2|6323.7|6321.17|6320.67|10258
1754336700000|2025-08-04 19:45:00|6321.6|6321.1|6323.85|6323.35|6324.62|6324.12|6321.35|6320.85|9159
1754337000000|2025-08-04 19:50:00|6323.93|6323.43|6327.22|6326.72|6327.94|6327.44|6322.43|6321.93|24105
1754337300000|2025-08-04 19:55:00|6327.26|6326.76|6329.79|6329.29|6331.6|6331.1|6325.93|6325.43|98025
1754337600000|2025-08-04 20:00:00|6329.7|6329.2|6330.46|6329.76|6332.57|6331.87|6327.72|6327.02|26226
1754337900000|2025-08-04 20:05:00|6330.96|6330.26|6336.57|6335.87|6338.1|6337.4|6330.22|6329.52|13350
1754338200000|2025-08-04 20:10:00|6336.32|6335.62|6336.93|6336.23|6337.4|6336.7|6335.2|6334.5|4783
1754338500000|2025-08-04 20:15:00|6337.18|6336.48|6336.96|6336.26|6338.87|6338.17|6336.7|6336|2998
1754338800000|2025-08-04 20:20:00|6337.21|6336.51|6338.44|6337.74|6338.94|6338.24|6336.7|6336|2093
1754339100000|2025-08-04 20:25:00|6338.19|6337.49|6337.71|6337.01|6338.77|6338.07|6337.64|6336.94|1329
1754339400000|2025-08-04 20:30:00|6337.96|6337.26|6339.65|6338.95|6340.89|6340.19|6337.46|6336.76|1919
1754339700000|2025-08-04 20:35:00|6339.9|6339.2|6340.65|6339.95|6341.08|6340.38|6339.35|6338.65|2018
1754340000000|2025-08-04 20:40:00|6340.56|6339.86|6340.71|6340.01|6340.85|6340.15|6339.71|6339.01|1324
1754340300000|2025-08-04 20:45:00|6340.46|6339.76|6341.22|6340.52|6341.83|6341.13|6339.96|6339.26|1606
1754340600000|2025-08-04 20:50:00|6341.47|6340.77|6340.99|6340.29|6341.47|6340.77|6339.45|6338.75|1442
1754340900000|2025-08-04 20:55:00|6340.74|6340.04|6343.09|6341.59|6343.39|6342.69|6340.74|6340.04|2372
1754341200000|2025-08-04 21:00:00|6343.04|6341.54|6343.44|6341.94|6344.04|6342.54|6342.63|6341.13|9
1754341500000|2025-08-04 21:05:00|6343.48|6341.98|6343.48|6341.98|6343.94|6342.44|6343.3|6341.8|0
1754341800000|2025-08-04 21:10:00|6343.26|6341.76|6343.16|6341.66|6343.48|6341.98|6342.52|6341.02|0
1754342100000|2025-08-04 21:15:00|6343.12|6341.62|6342.75|6341.25|6343.3|6341.8|6342.75|6341.25|0
1754342400000|2025-08-04 21:20:00|6343.16|6341.66|6342.8|6341.3|6343.16|6341.66|6342.52|6341.02|0
1754342700000|2025-08-04 21:25:00|6342.93|6341.43|6343.62|6342.12|6343.71|6342.21|6342.93|6341.43|0
1754343000000|2025-08-04 21:30:00|6343.81|6342.31|6344.35|6342.85|6344.95|6343.45|6343.81|6342.31|0
1754343300000|2025-08-04 21:35:00|6344.22|6342.72|6343.35|6341.85|6344.72|6343.22|6343.35|6341.85|0
1754343600000|2025-08-04 21:40:00|6343.21|6341.71|6343.81|6342.31|6343.99|6342.49|6343.03|6341.53|0
1754343900000|2025-08-04 21:45:00|6343.83|6342.33|6343.58|6342.08|6343.83|6342.33|6343.55|6342.05|0
1754344200000|2025-08-04 21:50:00|6343.62|6342.12|6343.6|6342.1|6344.08|6342.58|6343.42|6341.92|0
1754344500000|2025-08-04 21:55:00|6343.65|6342.15|6344.15|6342.65|6344.2|6342.7|6343.65|6342.15|0
1754344800000|2025-08-04 22:00:00|6345.31|6344.61|6341.51|6340.81|6345.82|6345.12|6340.31|6339.61|1130
1754345100000|2025-08-04 22:05:00|6341.39|6340.69|6340.62|6339.92|6341.89|6341.19|6340.37|6339.67|348
1754345400000|2025-08-04 22:10:00|6340.87|6340.17|6340.68|6339.98|6341.88|6341.18|6340.37|6339.67|338
1754345700000|2025-08-04 22:15:00|6340.64|6339.94|6341.4|6340.7|6341.4|6340.7|6340.13|6339.43|373
1754346000000|2025-08-04 22:20:00|6341.52|6340.82|6341.13|6340.43|6341.65|6340.95|6340.07|6339.37|472
1754346300000|2025-08-04 22:25:00|6341|6340.3|6338.78|6338.08|6341|6340.3|6338.65|6337.95|678
1754346600000|2025-08-04 22:30:00|6338.9|6338.2|6337.63|6336.93|6339.8|6339.1|6337.15|6336.45|594
1754346900000|2025-08-04 22:35:00|6337.75|6337.05|6337.89|6337.19|6339.13|6338.43|6337.5|6336.8|297
1754347200000|2025-08-04 22:40:00|6337.64|6336.94|6338.15|6337.45|6338.64|6337.94|6336.64|6335.94|575
1754347500000|2025-08-04 22:45:00|6337.9|6337.2|6339.01|6338.31|6339.17|6338.47|6337.9|6337.2|350
1754347800000|2025-08-04 22:50:00|6338.88|6338.18|6338.91|6338.21|6339.19|6338.49|6337.88|6337.18|264
1754348100000|2025-08-04 22:55:00|6338.78|6338.08|6338.55|6337.85|6339.32|6338.62|6338.41|6337.71|161
1754348400000|2025-08-04 23:00:00|6338.51|6337.81|6338.48|6337.78|6339.23|6338.53|6338.47|6337.77|177
1754348700000|2025-08-04 23:05:00|6338.44|6337.74|6340.53|6339.83|6340.78|6340.08|6337.87|6337.17|408
1754349000000|2025-08-04 23:10:00|6340.65|6339.95|6341.53|6340.83|6341.57|6340.87|6340.22|6339.52|235
1754349300000|2025-08-04 23:15:00|6341.28|6340.58|6341.28|6340.58|6343.13|6342.43|6340.94|6340.24|534
1754349600000|2025-08-04 23:20:00|6341.35|6340.65|6338.22|6337.52|6341.35|6340.65|6338.12|6337.42|450
1754349900000|2025-08-04 23:25:00|6338.16|6337.46|6338.13|6337.43|6338.39|6337.69|6337.63|6336.93|442
1754350200000|2025-08-04 23:30:00|6338.15|6337.45|6337.16|6336.46|6338.19|6337.49|6336.06|6335.36|693
1754350500000|2025-08-04 23:35:00|6337.28|6336.58|6337.02|6336.32|6337.41|6336.71|6336.13|6335.43|427
1754350800000|2025-08-04 23:40:00|6337.27|6336.57|6338.64|6337.94|6338.64|6337.94|6336.62|6335.92|467
1754351100000|2025-08-04 23:45:00|6338.89|6338.19|6338.07|6337.37|6339.26|6338.56|6336.43|6335.73|336
1754351400000|2025-08-04 23:50:00|6338.19|6337.49|6336.63|6335.93|6338.57|6337.87|6336.38|6335.68|484
1754351700000|2025-08-04 23:55:00|6336.5|6335.8|6337.94|6337.24|6338.28|6337.58|6336.38|6335.68|349
1754352000000|2025-08-05 00:00:00|6337.69|6336.99|6337.06|6336.36|6337.69|6336.99|6335.69|6334.99|774
1754352300000|2025-08-05 00:05:00|6336.94|6336.24|6336.87|6336.17|6338.26|6337.56|6336.49|6335.79|597
1754352600000|2025-08-05 00:10:00|6336.74|6336.04|6335.92|6335.22|6336.87|6336.17|6335.13|6334.43|518
1754352900000|2025-08-05 00:15:00|6335.67|6334.97|6334.94|6334.24|6335.87|6335.17|6334.53|6333.83|670
1754353200000|2025-08-05 00:20:00|6334.81|6334.11|6335.13|6334.43|6336.06|6335.36|6333.75|6333.05|551
1754353500000|2025-08-05 00:25:00|6335.38|6334.68|6336.25|6335.55|6336.76|6336.06|6334.74|6334.04|696
1754353800000|2025-08-05 00:30:00|6336.37|6335.67|6337.74|6337.04|6337.74|6337.04|6336.13|6335.43|651
1754354100000|2025-08-05 00:35:00|6337.99|6337.29|6339|6338.3|6339.04|6338.34|6337.74|6337.04|494
1754354400000|2025-08-05 00:40:00|6338.87|6338.17|6340.79|6340.09|6341.57|6340.87|6338.72|6338.02|770
1754354700000|2025-08-05 00:45:00|6340.61|6339.91|6346.38|6345.68|6349.76|6349.06|6340.61|6339.91|2571
1754355000000|2025-08-05 00:50:00|6346.5|6345.8|6341.48|6340.78|6347|6346.3|6338.67|6337.97|1590
1754355300000|2025-08-05 00:55:00|6341.36|6340.66|6341.95|6341.25|6342.84|6342.14|6340.32|6339.62|500
1754355600000|2025-08-05 01:00:00|6341.92|6341.22|6342.85|6342.15|6343.39|6342.69|6341.42|6340.72|649
1754355900000|2025-08-05 01:05:00|6342.6|6341.9|6346.08|6345.38|6346.92|6346.22|6341.95|6341.25|911
1754356200000|2025-08-05 01:10:00|6346.02|6345.32|6343.47|6342.77|6346.02|6345.32|6341.46|6340.76|667
1754356500000|2025-08-05 01:15:00|6343.34|6342.64|6341.99|6341.29|6343.47|6342.77|6339.05|6338.35|973
1754356800000|2025-08-05 01:20:00|6342.12|6341.42|6340.46|6339.76|6342.14|6341.44|6339.89|6339.19|387
1754357100000|2025-08-05 01:25:00|6340.44|6339.74|6341.13|6340.43|6341.25|6340.55|6339.13|6338.43|484
1754357400000|2025-08-05 01:30:00|6341.14|6340.44|6340.42|6339.72|6341.46|6340.76|6339.42|6338.72|397
1754357700000|2025-08-05 01:35:00|6340.48|6339.78|6340.38|6339.68|6340.63|6339.93|6338.64|6337.94|490
1754358000000|2025-08-05 01:40:00|6340.63|6339.93|6341.95|6341.25|6342.3|6341.6|6340.13|6339.43|392
1754358300000|2025-08-05 01:45:00|6342.05|6341.35|6341.17|6340.47|6342.38|6341.68|6339.92|6339.22|393
1754358600000|2025-08-05 01:50:00|6340.92|6340.22|6340.04|6339.34|6341.92|6341.22|6339.79|6339.09|547
1754358900000|2025-08-05 01:55:00|6339.91|6339.21|6338.64|6337.94|6340.04|6339.34|6337.63|6336.93|510
1754359200000|2025-08-05 02:00:00|6338.63|6337.93|6338.92|6338.22|6339.17|6338.47|6337.75|6337.05|392
1754359500000|2025-08-05 02:05:00|6338.67|6337.97|6339.15|6338.45|6339.63|6338.93|6338.62|6337.92|312
1754359800000|2025-08-05 02:10:00|6339.4|6338.7|6338.19|6337.49|6340.07|6339.37|6338.19|6337.49|275
1754360100000|2025-08-05 02:15:00|6338.23|6337.53|6337.64|6336.94|6338.43|6337.73|6337.38|6336.68|332
1754360400000|2025-08-05 02:20:00|6337.51|6336.81|6337.98|6337.28|6338.66|6337.96|6337.16|6336.46|286
1754360700000|2025-08-05 02:25:00|6338.1|6337.4|6337.91|6337.21|6338.65|6337.95|6337.66|6336.96|211
1754361000000|2025-08-05 02:30:00|6337.78|6337.08|6340.2|6339.5|6340.2|6339.5|6337.71|6337.01|286
1754361300000|2025-08-05 02:35:00|6340.32|6339.62|6340.05|6339.35|6340.94|6340.24|6339.91|6339.21|278
1754361600000|2025-08-05 02:40:00|6339.8|6339.1|6338.36|6337.66|6339.8|6339.1|6338.29|6337.59|272
1754361900000|2025-08-05 02:45:00|6338.27|6337.57|6338.9|6338.2|6339.41|6338.71|6337.9|6337.2|226
1754362200000|2025-08-05 02:50:00|6338.65|6337.95|6338.16|6337.46|6339.18|6338.48|6338.16|6337.46|206
1754362500000|2025-08-05 02:55:00|6338.15|6337.45|6338.9|6338.2|6338.9|6338.2|6337.14|6336.44|283
1754362800000|2025-08-05 03:00:00|6339.15|6338.45|6337.9|6337.2|6339.42|6338.72|6337.66|6336.96|176
1754363100000|2025-08-05 03:05:00|6337.77|6337.07|6338.63|6337.93|6338.88|6338.18|6337.13|6336.43|357
1754363400000|2025-08-05 03:10:00|6339|6338.3|6338.64|6337.94|6339.13|6338.43|6338.13|6337.43|267
1754363700000|2025-08-05 03:15:00|6338.51|6337.81|6339.69|6338.99|6339.82|6339.12|6338.37|6337.67|295
1754364000000|2025-08-05 03:20:00|6339.5|6338.8|6337.57|6336.87|6339.59|6338.89|6337.44|6336.74|223
1754364300000|2025-08-05 03:25:00|6337.32|6336.62|6338.48|6337.78|6339.39|6338.69|6336.64|6335.94|563
1754364600000|2025-08-05 03:30:00|6338.57|6337.87|6341.16|6340.46|6341.48|6340.78|6338.57|6337.87|415
1754364900000|2025-08-05 03:35:00|6341.28|6340.58|6340.88|6340.18|6342.59|6341.89|6340.38|6339.68|387
1754365200000|2025-08-05 03:40:00|6340.75|6340.05|6341.68|6340.98|6342.1|6341.4|6340.65|6339.95|160
1754365500000|2025-08-05 03:45:00|6341.81|6341.11|6340.7|6340|6342.97|6342.27|6340.7|6340|279
1754365800000|2025-08-05 03:50:00|6340.95|6340.25|6341.2|6340.5|6342|6341.3|6340.7|6340|275
1754366100000|2025-08-05 03:55:00|6341.07|6340.37|6338.93|6338.23|6341.7|6341|6338.93|6338.23|386
1754366400000|2025-08-05 04:00:00|6338.9|6338.2|6339.18|6338.48|6339.92|6339.22|6338.52|6337.82|305
1754366700000|2025-08-05 04:05:00|6338.93|6338.23|6338.16|6337.46|6339.62|6338.92|6337.91|6337.21|334
1754367000000|2025-08-05 04:10:00|6338.03|6337.33|6338.27|6337.57|6338.77|6338.07|6337.63|6336.93|237
1754367300000|2025-08-05 04:15:00|6338.13|6337.43|6338.11|6337.41|6338.53|6337.83|6337.73|6337.03|153
1754367600000|2025-08-05 04:20:00|6338.23|6337.53|6338.41|6337.71|6338.7|6338|6337.54|6336.84|310
1754367900000|2025-08-05 04:25:00|6338.66|6337.96|6338.69|6337.99|6339.49|6338.79|6337.84|6337.14|248
1754368200000|2025-08-05 04:30:00|6338.81|6338.11|6339.77|6339.07|6340.41|6339.71|6338.65|6337.95|215
1754368500000|2025-08-05 04:35:00|6339.64|6338.94|6339.71|6339.01|6340.8|6340.1|6339.57|6338.87|195
1754368800000|2025-08-05 04:40:00|6339.82|6339.12|6339.99|6339.29|6340.5|6339.8|6339.52|6338.82|144
1754369100000|2025-08-05 04:45:00|6340.05|6339.35|6341.26|6340.56|6341.26|6340.56|6339.8|6339.1|214
1754369400000|2025-08-05 04:50:00|6341.2|6340.5|6341.25|6340.55|6341.69|6340.99|6340.95|6340.25|160
1754369700000|2025-08-05 04:55:00|6341.37|6340.67|6342.49|6341.79|6342.49|6341.79|6341.25|6340.55|465
1754370000000|2025-08-05 05:00:00|6342.55|6341.85|6342.79|6342.09|6343.73|6343.03|6342.43|6341.73|463
1754370300000|2025-08-05 05:05:00|6342.91|6342.21|6342.42|6341.72|6343.79|6343.09|6342.42|6341.72|347
1754370600000|2025-08-05 05:10:00|6342.45|6341.75|6342.26|6341.56|6343.11|6342.41|6342.12|6341.42|267
1754370900000|2025-08-05 05:15:00|6342.14|6341.44|6340.75|6340.05|6342.21|6341.51|6340.46|6339.76|398
1754371200000|2025-08-05 05:20:00|6340.83|6340.13|6343.21|6342.51|6343.42|6342.72|6340.73|6340.03|253
1754371500000|2025-08-05 05:25:00|6343.24|6342.54|6344.54|6343.84|6344.79|6344.09|6342.3|6341.6|309
1754371800000|2025-08-05 05:30:00|6344.66|6343.96|6344.03|6343.33|6344.81|6344.11|6343.69|6342.99|251
1754372100000|2025-08-05 05:35:00|6343.9|6343.2|6344.16|6343.46|6344.69|6343.99|6343.78|6343.08|194
1754372400000|2025-08-05 05:40:00|6344.26|6343.56|6344.66|6343.96|6345.03|6344.33|6343.83|6343.13|279
1754372700000|2025-08-05 05:45:00|6344.79|6344.09|6344.21|6343.51|6345.04|6344.34|6344.05|6343.35|241
1754373000000|2025-08-05 05:50:00|6344.27|6343.57|6343.94|6343.24|6345.07|6344.37|6343.37|6342.67|285
1754373300000|2025-08-05 05:55:00|6344.06|6343.36|6343.62|6342.92|6344.32|6343.62|6343.05|6342.35|227
1754373600000|2025-08-05 06:00:00|6343.63|6342.93|6343.43|6342.73|6343.88|6343.18|6341.76|6341.06|647
1754373900000|2025-08-05 06:05:00|6343.55|6342.85|6343.68|6342.98|6344.08|6343.38|6342.65|6341.95|311
1754374200000|2025-08-05 06:10:00|6343.71|6343.01|6344.96|6344.26|6345.56|6344.86|6343.71|6343.01|451
1754374500000|2025-08-05 06:15:00|6345.01|6344.31|6346.25|6345.55|6346.69|6345.99|6344.9|6344.2|662
1754374800000|2025-08-05 06:20:00|6346.19|6345.49|6344.45|6343.75|6346.39|6345.69|6344.2|6343.5|374
1754375100000|2025-08-05 06:25:00|6344.7|6344|6345.02|6344.32|6346.32|6345.62|6343.75|6343.05|679
1754375400000|2025-08-05 06:30:00|6345.04|6344.34|6346.14|6345.44|6346.69|6345.99|6344.56|6343.86|790
1754375700000|2025-08-05 06:35:00|6346.26|6345.56|6347.04|6346.34|6348.01|6347.31|6345.44|6344.74|369
1754376000000|2025-08-05 06:40:00|6346.91|6346.21|6347.63|6346.93|6348.93|6348.23|6346.91|6346.21|1187
1754376300000|2025-08-05 06:45:00|6347.5|6346.8|6349.51|6348.81|6349.54|6348.84|6346.88|6346.18|549
1754376600000|2025-08-05 06:50:00|6349.52|6348.82|6347.82|6347.12|6349.54|6348.84|6347.64|6346.94|442
1754376900000|2025-08-05 06:55:00|6347.95|6347.25|6348.66|6347.96|6349.03|6348.33|6347.6|6346.9|439
1754377200000|2025-08-05 07:00:00|6348.16|6347.46|6348.23|6347.53|6348.79|6348.09|6345.9|6345.2|1033
1754377500000|2025-08-05 07:05:00|6348.1|6347.4|6348.5|6347.8|6351.3|6350.6|6347.98|6347.28|1132
1754377800000|2025-08-05 07:10:00|6348.63|6347.93|6345.63|6344.93|6349.14|6348.44|6344.88|6344.18|963
1754378100000|2025-08-05 07:15:00|6345.75|6345.05|6344.9|6344.2|6346.55|6345.85|6344.65|6343.95|1137
1754378400000|2025-08-05 07:20:00|6344.94|6344.24|6342.17|6341.47|6345.11|6344.41|6342.17|6341.47|1417
1754378700000|2025-08-05 07:25:00|6342.04|6341.34|6342.32|6341.62|6343|6342.3|6341.01|6340.31|1110
1754379000000|2025-08-05 07:30:00|6342.31|6341.61|6340.07|6339.37|6344.07|6343.37|6340|6339.3|1033
1754379300000|2025-08-05 07:35:00|6339.95|6339.25|6338.56|6337.86|6341.54|6340.84|6337.31|6336.61|1007
1754379600000|2025-08-05 07:40:00|6338.42|6337.72|6340.53|6339.83|6341.32|6340.62|6337.98|6337.28|517
1754379900000|2025-08-05 07:45:00|6340.43|6339.73|6336.74|6336.04|6342.06|6341.36|6335.87|6335.17|1362
1754380200000|2025-08-05 07:50:00|6336.49|6335.79|6335.62|6334.92|6337.79|6337.09|6335|6334.3|1514
1754380500000|2025-08-05 07:55:00|6335.87|6335.17|6335.69|6334.99|6337|6336.3|6334.37|6333.67|1056
1754380800000|2025-08-05 08:00:00|6335.94|6335.24|6335.29|6334.59|6338.69|6337.99|6334.63|6333.93|2728
1754381100000|2025-08-05 08:05:00|6335.16|6334.46|6334.2|6333.5|6337.57|6336.87|6333.18|6332.48|1692
1754381400000|2025-08-05 08:10:00|6334.07|6333.37|6332.92|6332.22|6335.86|6335.16|6332.45|6331.75|952
1754381700000|2025-08-05 08:15:00|6333.05|6332.35|6333.75|6333.05|6335.8|6335.1|6332.46|6331.76|1212
1754382000000|2025-08-05 08:20:00|6333.86|6333.16|6337.31|6336.61|6337.32|6336.62|6333.86|6333.16|762
1754382300000|2025-08-05 08:25:00|6337.56|6336.86|6339.14|6338.44|6340.07|6339.37|6337.56|6336.86|2250
1754382600000|2025-08-05 08:30:00|6339.02|6338.32|6337.46|6336.76|6339.5|6338.8|6336.55|6335.85|480
1754382900000|2025-08-05 08:35:00|6337.33|6336.63|6337.3|6336.6|6337.8|6337.1|6335.86|6335.16|465
1754383200000|2025-08-05 08:40:00|6337.55|6336.85|6336.55|6335.85|6338.16|6337.46|6335.88|6335.18|588
1754383500000|2025-08-05 08:45:00|6336.8|6336.1|6337.21|6336.51|6337.55|6336.85|6336.14|6335.44|580
1754383800000|2025-08-05 08:50:00|6337.46|6336.76|6337.21|6336.51|6337.99|6337.29|6336.46|6335.76|476
1754384100000|2025-08-05 08:55:00|6337.09|6336.39|6336.99|6336.29|6337.54|6336.84|6336.45|6335.75|545
1754384400000|2025-08-05 09:00:00|6337.24|6336.54|6336.73|6336.03|6338.37|6337.67|6335.45|6334.75|971
1754384700000|2025-08-05 09:05:00|6336.7|6336|6337.89|6337.19|6338.47|6337.77|6336.45|6335.75|1057
1754385000000|2025-08-05 09:10:00|6337.64|6336.94|6338.07|6337.37|6338.3|6337.6|6337.24|6336.54|586
1754385300000|2025-08-05 09:15:00|6338.2|6337.5|6338.66|6337.96|6338.66|6337.96|6337.51|6336.81|580
1754385600000|2025-08-05 09:20:00|6338.79|6338.09|6337.95|6337.25|6339.17|6338.47|6337.09|6336.39|779
1754385900000|2025-08-05 09:25:00|6338.07|6337.37|6337.66|6336.96|6338.7|6338|6337.66|6336.96|246
1754386200000|2025-08-05 09:30:00|6337.65|6336.95|6338.59|6337.89|6339.07|6338.37|6337.13|6336.43|528
1754386500000|2025-08-05 09:35:00|6338.53|6337.83|6341.62|6340.92|6342.57|6341.87|6338.53|6337.83|2544
1754386800000|2025-08-05 09:40:00|6341.73|6341.03|6340.29|6339.59|6341.73|6341.03|6340.04|6339.34|461
1754387100000|2025-08-05 09:45:00|6340.17|6339.47|6339.03|6338.33|6340.25|6339.55|6338.98|6338.28|391
1754387400000|2025-08-05 09:50:00|6339.22|6338.52|6337.41|6336.71|6339.31|6338.61|6337.41|6336.71|537
1754387700000|2025-08-05 09:55:00|6337.66|6336.96|6339.99|6339.29|6340.24|6339.54|6337.66|6336.96|449
1754388000000|2025-08-05 10:00:00|6340.11|6339.41|6341.54|6340.84|6341.79|6341.09|6339.45|6338.75|605
1754388300000|2025-08-05 10:05:00|6341.51|6340.81|6344.64|6343.94|6346.04|6345.34|6341.51|6340.81|1759
1754388600000|2025-08-05 10:10:00|6344.69|6343.99|6345.02|6344.32|6345.16|6344.46|6343.57|6342.87|511
1754388900000|2025-08-05 10:15:00|6344.89|6344.19|6344.81|6344.11|6346.08|6345.38|6343.64|6342.94|804
1754389200000|2025-08-05 10:20:00|6344.9|6344.2|6344.29|6343.59|6345.52|6344.82|6343.66|6342.96|429
1754389500000|2025-08-05 10:25:00|6344.79|6344.09|6345.51|6344.81|6348.53|6347.83|6344.49|6343.79|2105
1754389800000|2025-08-05 10:30:00|6345.62|6344.92|6343.9|6343.2|6346.68|6345.98|6342.4|6341.7|1813
1754390100000|2025-08-05 10:35:00|6344.02|6343.32|6343.79|6343.09|6344.39|6343.69|6342.73|6342.03|1114
1754390400000|2025-08-05 10:40:00|6343.91|6343.21|6345.46|6344.76|6345.96|6345.26|6343.29|6342.59|677
1754390700000|2025-08-05 10:45:00|6345.58|6344.88|6346.01|6345.31|6346.41|6345.71|6344.77|6344.07|628
1754391000000|2025-08-05 10:50:00|6345.92|6345.22|6348.09|6347.39|6348.09|6347.39|6345.45|6344.75|695
1754391300000|2025-08-05 10:55:00|6348.34|6347.64|6346.48|6345.78|6348.34|6347.64|6345.89|6345.19|778
1754391600000|2025-08-05 11:00:00|6346.23|6345.53|6345.65|6344.95|6346.66|6345.96|6344.71|6344.01|1096
1754391900000|2025-08-05 11:05:00|6345.52|6344.82|6347.27|6346.57|6347.81|6347.11|6344.65|6343.95|540
1754392200000|2025-08-05 11:10:00|6347.28|6346.58|6346.46|6345.76|6347.92|6347.22|6345.9|6345.2|672
1754392500000|2025-08-05 11:15:00|6346.58|6345.88|6347.27|6346.57|6347.41|6346.71|6345.63|6344.93|561
1754392800000|2025-08-05 11:20:00|6347.41|6346.71|6346.54|6345.84|6347.6|6346.9|6345.89|6345.19|724
1754393100000|2025-08-05 11:25:00|6347|6346.3|6343.65|6342.95|6347|6346.3|6343.52|6342.82|972
1754393400000|2025-08-05 11:30:00|6343.52|6342.82|6344.53|6343.83|6344.53|6343.83|6340.64|6339.94|1519
1754393700000|2025-08-05 11:35:00|6344.65|6343.95|6343.17|6342.47|6345.82|6345.12|6342.13|6341.43|876
1754394000000|2025-08-05 11:40:00|6343.3|6342.6|6345.18|6344.48|6345.65|6344.95|6342.8|6342.1|881
1754394300000|2025-08-05 11:45:00|6345.43|6344.73|6346.24|6345.54|6348.11|6347.41|6344.86|6344.16|1569
1754394600000|2025-08-05 11:50:00|6346.19|6345.49|6346.62|6345.92|6346.66|6345.96|6344.53|6343.83|1224
1754394900000|2025-08-05 11:55:00|6346.55|6345.85|6345.66|6344.96|6347.32|6346.62|6344.92|6344.22|997
1754395200000|2025-08-05 12:00:00|6346.16|6345.46|6346.74|6346.04|6346.74|6346.04|6344.32|6343.62|1335
1754395500000|2025-08-05 12:05:00|6346.61|6345.91|6345.63|6344.93|6346.86|6346.16|6344.41|6343.71|935
1754395800000|2025-08-05 12:10:00|6345.13|6344.43|6349.55|6348.85|6350.82|6350.12|6344.63|6343.93|2304
1754396100000|2025-08-05 12:15:00|6349.62|6348.92|6342.91|6342.21|6349.88|6349.18|6336.89|6336.19|7173
1754396400000|2025-08-05 12:20:00|6343.04|6342.34|6343.07|6342.37|6344.81|6344.11|6338.57|6337.87|5905
1754396700000|2025-08-05 12:25:00|6342.69|6341.99|6341.82|6341.12|6344.02|6343.32|6339.25|6338.55|2002
1754397000000|2025-08-05 12:30:00|6341.94|6341.24|6339.47|6338.77|6341.94|6341.24|6337.74|6337.04|2211
1754397300000|2025-08-05 12:35:00|6339.59|6338.89|6339.16|6338.46|6341.06|6340.36|6338.69|6337.99|1549
1754397600000|2025-08-05 12:40:00|6339.15|6338.45|6339.82|6339.12|6340.82|6340.12|6339.14|6338.44|1780
1754397900000|2025-08-05 12:45:00|6339.64|6338.94|6338.74|6338.04|6342.01|6341.31|6337.59|6336.89|2398
1754398200000|2025-08-05 12:50:00|6338.49|6337.79|6338.51|6337.81|6340.5|6339.8|6337.49|6336.79|1977
1754398500000|2025-08-05 12:55:00|6338.47|6337.77|6337.96|6337.26|6338.74|6338.04|6337.13|6336.43|1491
1754398800000|2025-08-05 13:00:00|6337.88|6337.18|6336.12|6335.42|6340.03|6339.33|6335.9|6335.2|2285
1754399100000|2025-08-05 13:05:00|6336.37|6335.67|6335.39|6334.69|6337.32|6336.62|6335.12|6334.42|2576
1754399400000|2025-08-05 13:10:00|6335.14|6334.44|6334.32|6333.62|6336.7|6336|6334.18|6333.48|2571
1754399700000|2025-08-05 13:15:00|6334.07|6333.37|6338.18|6337.48|6338.71|6338.01|6334.07|6333.37|3665
1754400000000|2025-08-05 13:20:00|6338.22|6337.52|6334.4|6333.7|6338.22|6337.52|6334.35|6333.65|2068
1754400300000|2025-08-05 13:25:00|6334.27|6333.57|6337.45|6336.75|6338.32|6337.62|6333.54|6332.84|6811
1754400600000|2025-08-05 13:30:00|6337.35|6336.85|6332.22|6331.72|6339.37|6338.87|6331.15|6330.65|36379
1754400900000|2025-08-05 13:35:00|6331.97|6331.47|6340.11|6339.61|6342.11|6341.61|6331.97|6331.47|23010
1754401200000|2025-08-05 13:40:00|6340.36|6339.86|6339.24|6338.74|6342.04|6341.54|6337.37|6336.87|14257
1754401500000|2025-08-05 13:45:00|6339.37|6338.87|6341.75|6341.25|6345.61|6345.11|6339.37|6338.87|17683
1754401800000|2025-08-05 13:50:00|6342.85|6342.35|6343.29|6342.79|6343.59|6343.09|6339.32|6338.82|15289
1754402100000|2025-08-05 13:55:00|6343.34|6342.84|6339.95|6339.45|6343.49|6342.99|6336.43|6335.93|12343
1754402400000|2025-08-05 14:00:00|6339.43|6338.93|6327.22|6326.72|6339.43|6338.93|6326.74|6326.24|30437
1754402700000|2025-08-05 14:05:00|6327.01|6326.51|6327.91|6327.41|6330.13|6329.63|6322.9|6322.4|25933
1754403000000|2025-08-05 14:10:00|6327.19|6326.69|6323.04|6322.54|6330.45|6329.95|6322.06|6321.56|21154
1754403300000|2025-08-05 14:15:00|6323.29|6322.79|6322.05|6321.55|6325.26|6324.76|6318.04|6317.54|21631
1754403600000|2025-08-05 14:20:00|6321.95|6321.45|6314.19|6313.69|6322.01|6321.51|6314.19|6313.69|18334
1754403900000|2025-08-05 14:25:00|6314.44|6313.94|6317.88|6317.38|6318.13|6317.63|6311.25|6310.75|23888
1754404200000|2025-08-05 14:30:00|6318.04|6317.54|6310.01|6309.51|6318.04|6317.54|6309.56|6309.06|21092
1754404500000|2025-08-05 14:35:00|6309.76|6309.26|6305.54|6305.04|6310.28|6309.78|6303.98|6303.48|24380
1754404800000|2025-08-05 14:40:00|6305.65|6305.15|6297.64|6297.14|6309.12|6308.62|6295.44|6294.94|35615
1754405100000|2025-08-05 14:45:00|6297.39|6296.89|6289.75|6289.25|6298.53|6298.03|6289.57|6289.07|42572
1754405400000|2025-08-05 14:50:00|6289.5|6289|6292.32|6291.82|6297.45|6296.95|6289.5|6289|31185
1754405700000|2025-08-05 14:55:00|6292.07|6291.57|6298.11|6297.61|6298.88|6298.38|6291.5|6291|20233
1754406000000|2025-08-05 15:00:00|6298.29|6297.79|6300.62|6300.12|6303.57|6303.07|6292.86|6292.36|22164
1754406300000|2025-08-05 15:05:00|6300.87|6300.37|6302.36|6301.86|6305.3|6304.8|6300.62|6300.12|15256
1754406600000|2025-08-05 15:10:00|6302.59|6302.09|6304.65|6304.15|6306.04|6305.54|6296.46|6295.96|21073
1754406900000|2025-08-05 15:15:00|6304.74|6304.24|6301.01|6300.51|6306.03|6305.53|6298.79|6298.29|17340
1754407200000|2025-08-05 15:20:00|6301.17|6300.67|6298.98|6298.48|6305.27|6304.77|6296.76|6296.26|12980
1754407500000|2025-08-05 15:25:00|6299.48|6298.98|6299.55|6299.05|6301.71|6301.21|6297.01|6296.51|12768
1754407800000|2025-08-05 15:30:00|6299.39|6298.89|6298.83|6298.33|6303.1|6302.6|6297.59|6297.09|12655
1754408100000|2025-08-05 15:35:00|6298.58|6298.08|6294.43|6293.93|6298.83|6298.33|6290.89|6290.39|18777
1754408400000|2025-08-05 15:40:00|6294.18|6293.68|6296.08|6295.58|6297|6296.5|6290.61|6290.11|14385
1754408700000|2025-08-05 15:45:00|6295.58|6295.08|6295.18|6294.68|6301.06|6300.56|6293.97|6293.47|11740
1754409000000|2025-08-05 15:50:00|6295.2|6294.7|6296.59|6296.09|6297.1|6296.6|6291.7|6291.2|11816
1754409300000|2025-08-05 15:55:00|6296.34|6295.84|6299.91|6299.41|6300.76|6300.26|6296.11|6295.61|8975
1754409600000|2025-08-05 16:00:00|6300|6299.5|6302.92|6302.42|6303.17|6302.67|6298.71|6298.21|10130
1754409900000|2025-08-05 16:05:00|6302.67|6302.17|6303.15|6302.65|6309.55|6309.05|6302.62|6302.12|14935
1754410200000|2025-08-05 16:10:00|6303.4|6302.9|6305.36|6304.86|6307.43|6306.93|6303.32|6302.82|7036
1754410500000|2025-08-05 16:15:00|6305.11|6304.61|6308.15|6307.65|6308.56|6308.06|6305.11|6304.61|6087
1754410800000|2025-08-05 16:20:00|6308.46|6307.96|6307.87|6307.37|6311.42|6310.92|6306.9|6306.4|9817
1754411100000|2025-08-05 16:25:00|6307.62|6307.12|6309.76|6309.26|6310.21|6309.71|6307.53|6307.03|7149
1754411400000|2025-08-05 16:30:00|6309.75|6309.25|6312.73|6312.23|6316.45|6315.95|6309.7|6309.2|20660
1754411700000|2025-08-05 16:35:00|6312.98|6312.48|6309.69|6309.19|6312.98|6312.48|6307.49|6306.99|9563
1754412000000|2025-08-05 16:40:00|6309.59|6309.09|6304.57|6304.07|6309.84|6309.34|6301.68|6301.18|14595
1754412300000|2025-08-05 16:45:00|6304.62|6304.12|6302.36|6301.86|6304.62|6304.12|6297.55|6297.05|14364
1754412600000|2025-08-05 16:50:00|6302.37|6301.87|6310.86|6310.36|6311.11|6310.61|6301.73|6301.23|12451
1754412900000|2025-08-05 16:55:00|6310.85|6310.35|6308.78|6308.28|6311.86|6311.36|6306.88|6306.38|9352
1754413200000|2025-08-05 17:00:00|6308.48|6307.98|6308.43|6307.93|6310.79|6310.29|6306.12|6305.62|7762
1754413500000|2025-08-05 17:05:00|6308.3|6307.8|6310.38|6309.88|6311.32|6310.82|6307.51|6307.01|6998
1754413800000|2025-08-05 17:10:00|6310.61|6310.11|6311.34|6310.84|6312.71|6312.21|6309.95|6309.45|5236
1754414100000|2025-08-05 17:15:00|6311.21|6310.71|6312.85|6312.35|6313.55|6313.05|6308.06|6307.56|6816
1754414400000|2025-08-05 17:20:00|6312.82|6312.32|6312.82|6312.32|6313.36|6312.86|6310.91|6310.41|4883
1754414700000|2025-08-05 17:25:00|6312.57|6312.07|6316.29|6315.79|6317.65|6317.15|6312.31|6311.81|8726
1754415000000|2025-08-05 17:30:00|6316.2|6315.7|6315.21|6314.71|6318.27|6317.77|6314.69|6314.19|8096
1754415300000|2025-08-05 17:35:00|6314.96|6314.46|6319.41|6318.91|6319.93|6319.43|6314.44|6313.94|9632
1754415600000|2025-08-05 17:40:00|6319.4|6318.9|6318.49|6317.99|6320.55|6320.05|6318.21|6317.71|6067
1754415900000|2025-08-05 17:45:00|6318.52|6318.02|6321.19|6320.69|6322.6|6322.1|6318.38|6317.88|7441
1754416200000|2025-08-05 17:50:00|6321.34|6320.84|6321.2|6320.7|6322.23|6321.73|6319.84|6319.34|5782
1754416500000|2025-08-05 17:55:00|6321.13|6320.63|6320.68|6320.18|6322.75|6322.25|6320.63|6320.13|5124
1754416800000|2025-08-05 18:00:00|6320.73|6320.23|6318.66|6318.16|6321.88|6321.38|6317.19|6316.69|9345
1754417100000|2025-08-05 18:05:00|6318.72|6318.22|6317.66|6317.16|6320.82|6320.32|6316.95|6316.45|6468
1754417400000|2025-08-05 18:10:00|6317.52|6317.02|6313.09|6312.59|6317.52|6317.02|6313.09|6312.59|8301
1754417700000|2025-08-05 18:15:00|6313.13|6312.63|6308.07|6307.57|6313.57|6313.07|6307.92|6307.42|18242
1754418000000|2025-08-05 18:20:00|6308.13|6307.63|6307.51|6307.01|6310.04|6309.54|6307.03|6306.53|10259
1754418300000|2025-08-05 18:25:00|6307.38|6306.88|6306.29|6305.79|6308.8|6308.3|6305.07|6304.57|8387
1754418600000|2025-08-05 18:30:00|6306.37|6305.87|6306.34|6305.84|6309.61|6309.11|6301.47|6300.97|16025
1754418900000|2025-08-05 18:35:00|6306.36|6305.86|6305.55|6305.05|6307.05|6306.55|6303.82|6303.32|8242
1754419200000|2025-08-05 18:40:00|6305.52|6305.02|6305.08|6304.58|6306.69|6306.19|6302.34|6301.84|9157
1754419500000|2025-08-05 18:45:00|6305.33|6304.83|6305.09|6304.59|6307.76|6307.26|6300.13|6299.63|13425
1754419800000|2025-08-05 18:50:00|6304.89|6304.39|6301.63|6301.13|6305.61|6305.11|6298.28|6297.78|11325
1754420100000|2025-08-05 18:55:00|6301.5|6301|6303.57|6303.07|6304.33|6303.83|6298.92|6298.42|8647
1754420400000|2025-08-05 19:00:00|6303.7|6303.2|6307.51|6307.01|6308.11|6307.61|6302.71|6302.21|10377
1754420700000|2025-08-05 19:05:00|6307.46|6306.96|6306.62|6306.12|6308.07|6307.57|6304.77|6304.27|7466
1754421000000|2025-08-05 19:10:00|6306.54|6306.04|6307.95|6307.45|6309.98|6309.48|6304.65|6304.15|9026
1754421300000|2025-08-05 19:15:00|6307.9|6307.4|6308.78|6308.28|6308.8|6308.3|6305.11|6304.61|8232
1754421600000|2025-08-05 19:20:00|6308.7|6308.2|6310.11|6309.61|6310.36|6309.86|6307.85|6307.35|6801
1754421900000|2025-08-05 19:25:00|6310.13|6309.63|6309.14|6308.64|6310.13|6309.63|6304.97|6304.47|8862
1754422200000|2025-08-05 19:30:00|6309.17|6308.67|6307.76|6307.26|6309.91|6309.41|6306.8|6306.3|9523
1754422500000|2025-08-05 19:35:00|6308.01|6307.51|6305.24|6304.74|6308.75|6308.25|6304.22|6303.72|11670
1754422800000|2025-08-05 19:40:00|6305.37|6304.87|6302.3|6301.8|6306.35|6305.85|6301.91|6301.41|10587
1754423100000|2025-08-05 19:45:00|6302.55|6302.05|6301.19|6300.69|6304.58|6304.08|6299.37|6298.87|11983
1754423400000|2025-08-05 19:50:00|6301.11|6300.61|6302.16|6301.66|6306.27|6305.77|6301.11|6300.61|22096
1754423700000|2025-08-05 19:55:00|6301.16|6300.66|6299.36|6298.86|6302.91|6302.41|6297.4|6296.9|68052
1754424000000|2025-08-05 20:00:00|6299.35|6298.85|6302.17|6301.47|6302.47|6301.77|6297.13|6296.43|22074
1754424300000|2025-08-05 20:05:00|6302.42|6301.72|6302.46|6301.76|6303.14|6302.44|6299.28|6298.58|6558
1754424600000|2025-08-05 20:10:00|6302.5|6301.8|6303.31|6302.61|6303.68|6302.98|6301.88|6301.18|3318
1754424900000|2025-08-05 20:15:00|6303.06|6302.36|6305.41|6304.71|6306.65|6305.95|6301.8|6301.1|5050
1754425200000|2025-08-05 20:20:00|6305.16|6304.46|6296.92|6296.22|6305.54|6304.84|6296.67|6295.97|3676
1754425500000|2025-08-05 20:25:00|6296.67|6295.97|6298.79|6298.09|6298.79|6298.09|6295.16|6294.46|2873
1754425800000|2025-08-05 20:30:00|6298.88|6298.18|6295.89|6295.19|6299.13|6298.43|6294.71|6294.01|2267
1754426100000|2025-08-05 20:35:00|6296.14|6295.44|6296.3|6295.6|6297.55|6296.85|6295.55|6294.85|1865
1754426400000|2025-08-05 20:40:00|6296.05|6295.35|6297.19|6296.49|6297.54|6296.84|6295.44|6294.74|1296
1754426700000|2025-08-05 20:45:00|6297.44|6296.74|6298.48|6297.78|6299.23|6298.53|6296.47|6295.77|1520
1754427000000|2025-08-05 20:50:00|6298.73|6298.03|6299.9|6299.2|6300.33|6299.63|6297.89|6297.19|1808
1754427300000|2025-08-05 20:55:00|6300.15|6299.45|6298.88|6297.38|6300.4|6299.7|6296.53|6295.83|1252
1754427600000|2025-08-05 21:00:00|6298.6|6297.1|6298.54|6297.04|6299.04|6297.54|6297.67|6296.17|0
1754427900000|2025-08-05 21:05:00|6298.72|6297.22|6299.23|6297.73|6299.23|6297.73|6298.63|6297.13|0
1754428200000|2025-08-05 21:10:00|6299.27|6297.77|6299.64|6298.14|6299.69|6298.19|6299.23|6297.73|0
1754428500000|2025-08-05 21:15:00|6299.27|6297.77|6299.18|6297.68|6299.32|6297.82|6299.14|6297.64|0
1754428800000|2025-08-05 21:20:00|6299.14|6297.64|6300.38|6298.88|6300.42|6298.92|6299.14|6297.64|0
1754429100000|2025-08-05 21:25:00|6300.15|6298.65|6300.83|6299.33|6301.56|6300.06|6299.69|6298.19|0
1754429400000|2025-08-05 21:30:00|6300.74|6299.24|6300.01|6298.51|6300.74|6299.24|6300.01|6298.51|0
1754429700000|2025-08-05 21:35:00|6300.19|6298.69|6298.95|6297.45|6300.19|6298.69|6298.4|6296.9|0
1754430000000|2025-08-05 21:40:00|6299.04|6297.54|6299.41|6297.91|6299.64|6298.14|6298.95|6297.45|0
1754430300000|2025-08-05 21:45:00|6299.45|6297.95|6299.21|6297.71|6299.47|6297.97|6298.02|6296.52|0
1754430600000|2025-08-05 21:50:00|6299.17|6297.67|6298.3|6296.8|6299.17|6297.67|6298.3|6296.8|0
1754430900000|2025-08-05 21:55:00|6298.32|6296.82|6298.34|6296.84|6298.96|6297.46|6297.23|6295.73|0
1754431200000|2025-08-05 22:00:00|6298.67|6297.17|6295.62|6294.92|6302.63|6301.93|6294.56|6293.86|1532
1754431500000|2025-08-05 22:05:00|6295.75|6295.05|6290.98|6290.28|6296.37|6295.67|6290.32|6289.62|1569
1754431800000|2025-08-05 22:10:00|6290.86|6290.16|6290.44|6289.74|6294.19|6293.49|6290.26|6289.56|976
1754432100000|2025-08-05 22:15:00|6290.56|6289.86|6290.82|6290.12|6293.57|6292.87|6288.99|6288.29|1220
1754432400000|2025-08-05 22:20:00|6290.95|6290.25|6295.07|6294.37|6295.44|6294.74|6288.32|6287.62|2010
1754432700000|2025-08-05 22:25:00|6295.32|6294.62|6294.68|6293.98|6296.74|6296.04|6292.5|6291.8|1180
1754433000000|2025-08-05 22:30:00|6294.35|6293.65|6295.23|6294.53|6295.89|6295.19|6293.18|6292.48|634
1754433300000|2025-08-05 22:35:00|6295.36|6294.66|6294.84|6294.14|6296.49|6295.79|6294.84|6294.14|373
1754433600000|2025-08-05 22:40:00|6294.96|6294.26|6295.79|6295.09|6296.37|6295.67|6294.34|6293.64|305
1754433900000|2025-08-05 22:45:00|6295.56|6294.86|6296.01|6295.31|6297|6296.3|6295.1|6294.4|321
1754434200000|2025-08-05 22:50:00|6296.26|6295.56|6296.47|6295.77|6297.39|6296.69|6295.84|6295.14|326
1754434500000|2025-08-05 22:55:00|6296.6|6295.9|6297.96|6297.26|6298.47|6297.77|6296.6|6295.9|447
1754434800000|2025-08-05 23:00:00|6297.97|6297.27|6297.58|6296.88|6298.25|6297.55|6295.78|6295.08|359
1754435100000|2025-08-05 23:05:00|6297.83|6297.13|6297.26|6296.56|6297.83|6297.13|6296.45|6295.75|297
1754435400000|2025-08-05 23:10:00|6297.35|6296.65|6298.43|6297.73|6298.43|6297.73|6296.95|6296.25|301
1754435700000|2025-08-05 23:15:00|6298.55|6297.85|6300.2|6299.5|6300.99|6300.29|6298.43|6297.73|625
1754436000000|2025-08-05 23:20:00|6300.16|6299.46|6297.89|6297.19|6300.46|6299.76|6297.89|6297.19|489
1754436300000|2025-08-05 23:25:00|6298.01|6297.31|6297.03|6296.33|6298.42|6297.72|6296.36|6295.66|446
1754436600000|2025-08-05 23:30:00|6297.15|6296.45|6295.37|6294.67|6297.53|6296.83|6294.4|6293.7|745
1754436900000|2025-08-05 23:35:00|6295.25|6294.55|6297.2|6296.5|6297.74|6297.04|6294.87|6294.17|481
1754437200000|2025-08-05 23:40:00|6297.07|6296.37|6299.5|6298.8|6299.5|6298.8|6296.95|6296.25|572
1754437500000|2025-08-05 23:45:00|6299.62|6298.92|6296.12|6295.42|6299.99|6299.29|6295.55|6294.85|745
1754437800000|2025-08-05 23:50:00|6296.25|6295.55|6294.69|6293.99|6296.76|6296.06|6294.69|6293.99|616
1754438100000|2025-08-05 23:55:00|6294.81|6294.11|6291.69|6290.99|6295.23|6294.53|6291.69|6290.99|978
1754438400000|2025-08-06 00:00:00|6291.19|6290.49|6297.52|6296.82|6298.98|6298.28|6290.78|6290.08|1273
1754438700000|2025-08-06 00:05:00|6297.27|6296.57|6297.44|6296.74|6297.76|6297.06|6295.32|6294.62|609
1754439000000|2025-08-06 00:10:00|6297.56|6296.86|6297.67|6296.97|6299.33|6298.63|6295.01|6294.31|771
1754439300000|2025-08-06 00:15:00|6297.42|6296.72|6295.86|6295.16|6299.19|6298.49|6295.36|6294.66|520
1754439600000|2025-08-06 00:20:00|6295.73|6295.03|6298.63|6297.93|6298.76|6298.06|6295.47|6294.77|476
1754439900000|2025-08-06 00:25:00|6298.76|6298.06|6298.29|6297.59|6299.13|6298.43|6296.41|6295.71|455
1754440200000|2025-08-06 00:30:00|6298.04|6297.34|6297.99|6297.29|6299.81|6299.11|6295.19|6294.49|1100
1754440500000|2025-08-06 00:35:00|6297.86|6297.16|6299.34|6298.64|6300.82|6300.12|6296.84|6296.14|998
1754440800000|2025-08-06 00:40:00|6299.47|6298.77|6298.21|6297.51|6299.48|6298.78|6296.41|6295.71|413
1754441100000|2025-08-06 00:45:00|6298.33|6297.63|6296.86|6296.16|6298.71|6298.01|6296.36|6295.66|294
1754441400000|2025-08-06 00:50:00|6296.91|6296.21|6296.6|6295.9|6298.17|6297.47|6296.48|6295.78|350
1754441700000|2025-08-06 00:55:00|6296.48|6295.78|6295.83|6295.13|6296.98|6296.28|6294.69|6293.99|493
1754442000000|2025-08-06 01:00:00|6295.89|6295.19|6296.19|6295.49|6297.02|6296.32|6294.49|6293.79|521
1754442300000|2025-08-06 01:05:00|6295.69|6294.99|6295.81|6295.11|6297.21|6296.51|6295.05|6294.35|419
1754442600000|2025-08-06 01:10:00|6295.92|6295.22|6296.82|6296.12|6297.33|6296.63|6293.78|6293.08|551
1754442900000|2025-08-06 01:15:00|6296.94|6296.24|6296.37|6295.67|6297.07|6296.37|6294.83|6294.13|258
1754443200000|2025-08-06 01:20:00|6296.45|6295.75|6295.79|6295.09|6297.5|6296.8|6295.79|6295.09|221
1754443500000|2025-08-06 01:25:00|6295.54|6294.84|6296.11|6295.41|6297.04|6296.34|6295.2|6294.5|213
1754443800000|2025-08-06 01:30:00|6296.14|6295.44|6298.8|6298.1|6299.99|6299.29|6295.79|6295.09|489
1754444100000|2025-08-06 01:35:00|6298.92|6298.22|6302.83|6302.13|6303.69|6302.99|6298.8|6298.1|1137
1754444400000|2025-08-06 01:40:00|6302.94|6302.24|6304.03|6303.33|6307.48|6306.78|6302.89|6302.19|1739
1754444700000|2025-08-06 01:45:00|6304.15|6303.45|6301.32|6300.62|6304.85|6304.15|6301.32|6300.62|833
1754445000000|2025-08-06 01:50:00|6301.99|6301.29|6305.62|6304.92|6306.86|6306.16|6301.74|6301.04|956
1754445300000|2025-08-06 01:55:00|6305.69|6304.99|6308.48|6307.78|6309.18|6308.48|6305.69|6304.99|776
1754445600000|2025-08-06 02:00:00|6308.36|6307.66|6307.93|6307.23|6309.5|6308.8|6306.88|6306.18|815
1754445900000|2025-08-06 02:05:00|6307.8|6307.1|6306.97|6306.27|6308|6307.3|6306.47|6305.77|492
1754446200000|2025-08-06 02:10:00|6307.06|6306.36|6307.78|6307.08|6308.03|6307.33|6305.97|6305.27|475
1754446500000|2025-08-06 02:15:00|6307.28|6306.58|6310.71|6310.01|6310.71|6310.01|6307.28|6306.58|650
1754446800000|2025-08-06 02:20:00|6310.68|6309.98|6312.25|6311.55|6312.62|6311.92|6310.24|6309.54|636
1754447100000|2025-08-06 02:25:00|6312.12|6311.42|6312.95|6312.25|6312.95|6312.25|6311.12|6310.42|499
1754447400000|2025-08-06 02:30:00|6313.2|6312.5|6314.74|6314.04|6316.23|6315.53|6312.8|6312.1|1212
1754447700000|2025-08-06 02:35:00|6314.61|6313.91|6314.06|6313.36|6315.64|6314.94|6312.75|6312.05|492
1754448000000|2025-08-06 02:40:00|6313.93|6313.23|6315.93|6315.23|6316.24|6315.54|6312.58|6311.88|483
1754448300000|2025-08-06 02:45:00|6315.8|6315.1|6313.42|6312.72|6315.8|6315.1|6312.82|6312.12|477
1754448600000|2025-08-06 02:50:00|6313.51|6312.81|6312.34|6311.64|6313.75|6313.05|6312.01|6311.31|248
1754448900000|2025-08-06 02:55:00|6312.37|6311.67|6313.68|6312.98|6313.77|6313.07|6312.37|6311.67|228
1754449200000|2025-08-06 03:00:00|6313.8|6313.1|6313.24|6312.54|6314.25|6313.55|6312.24|6311.54|344
1754449500000|2025-08-06 03:05:00|6313.36|6312.66|6313.17|6312.47|6313.97|6313.27|6312.39|6311.69|261
1754449800000|2025-08-06 03:10:00|6313.85|6313.15|6310.87|6310.17|6313.99|6313.29|6310.74|6310.04|567
1754450100000|2025-08-06 03:15:00|6310.37|6309.67|6312.49|6311.79|6312.69|6311.99|6310.33|6309.63|267
1754450400000|2025-08-06 03:20:00|6312.62|6311.92|6312.69|6311.99|6314.97|6314.27|6312.62|6311.92|421
1754450700000|2025-08-06 03:25:00|6312.82|6312.12|6313.09|6312.39|6313.34|6312.64|6312.09|6311.39|363
1754451000000|2025-08-06 03:30:00|6313.21|6312.51|6315.22|6314.52|6315.57|6314.87|6312.77|6312.07|399
1754451300000|2025-08-06 03:35:00|6315.26|6314.56|6314.54|6313.84|6315.83|6315.13|6313.55|6312.85|229
1754451600000|2025-08-06 03:40:00|6314.41|6313.71|6313.65|6312.95|6314.54|6313.84|6313.08|6312.38|183
1754451900000|2025-08-06 03:45:00|6313.61|6312.91|6313.92|6313.22|6315.02|6314.32|6313.34|6312.64|154
1754452200000|2025-08-06 03:50:00|6314.17|6313.47|6314.55|6313.85|6315.4|6314.7|6313.81|6313.11|212
1754452500000|2025-08-06 03:55:00|6314.67|6313.97|6315.01|6314.31|6315.32|6314.62|6314.67|6313.97|158
1754452800000|2025-08-06 04:00:00|6315.26|6314.56|6316.43|6315.73|6316.63|6315.93|6315.13|6314.43|420
1754453100000|2025-08-06 04:05:00|6316.3|6315.6|6316.56|6315.86|6317.12|6316.42|6316.08|6315.38|269
1754453400000|2025-08-06 04:10:00|6316.55|6315.85|6315.3|6314.6|6316.55|6315.85|6315.3|6314.6|281
1754453700000|2025-08-06 04:15:00|6315.31|6314.61|6314.82|6314.12|6315.83|6315.13|6314.32|6313.62|292
1754454000000|2025-08-06 04:20:00|6314.84|6314.14|6315.07|6314.37|6316.32|6315.62|6314.84|6314.14|250
1754454300000|2025-08-06 04:25:00|6315.19|6314.49|6315.55|6314.85|6315.55|6314.85|6314.07|6313.37|201
1754454600000|2025-08-06 04:30:00|6315.56|6314.86|6315.3|6314.6|6316.73|6316.03|6314.8|6314.1|262
1754454900000|2025-08-06 04:35:00|6315.17|6314.47|6315.09|6314.39|6316.1|6315.4|6314.3|6313.6|230
1754455200000|2025-08-06 04:40:00|6315.12|6314.42|6314.84|6314.14|6315.58|6314.88|6314.59|6313.89|144
1754455500000|2025-08-06 04:45:00|6314.87|6314.17|6315.22|6314.52|6315.65|6314.95|6314.37|6313.67|159
1754455800000|2025-08-06 04:50:00|6315.35|6314.65|6315.17|6314.47|6316.27|6315.57|6314.8|6314.1|177
1754456100000|2025-08-06 04:55:00|6315.05|6314.35|6315.95|6315.25|6316.2|6315.5|6314.82|6314.12|139
1754456400000|2025-08-06 05:00:00|6316.07|6315.37|6315.65|6314.95|6317.7|6317|6315.22|6314.52|439
1754456700000|2025-08-06 05:05:00|6315.68|6314.98|6315.17|6314.47|6316.45|6315.75|6314.92|6314.22|300
1754457000000|2025-08-06 05:10:00|6315.06|6314.36|6315.78|6315.08|6316.4|6315.7|6314.96|6314.26|122
1754457300000|2025-08-06 05:15:00|6315.85|6315.15|6315.9|6315.2|6316.41|6315.71|6315.12|6314.42|116
1754457600000|2025-08-06 05:20:00|6315.77|6315.07|6316.21|6315.51|6316.65|6315.95|6315.56|6314.86|179
1754457900000|2025-08-06 05:25:00|6316.15|6315.45|6318.07|6317.37|6318.34|6317.64|6316.09|6315.39|647
1754458200000|2025-08-06 05:30:00|6317.94|6317.24|6321.48|6320.78|6322.64|6321.94|6317.81|6317.11|1043
1754458500000|2025-08-06 05:35:00|6321.59|6320.89|6323.09|6322.39|6323.09|6322.39|6320.21|6319.51|674
1754458800000|2025-08-06 05:40:00|6323.18|6322.48|6323.18|6322.48|6323.71|6323.01|6321.86|6321.16|674
1754459100000|2025-08-06 05:45:00|6323.05|6322.35|6322.69|6321.99|6325.66|6324.96|6322.69|6321.99|781
1754459400000|2025-08-06 05:50:00|6322.94|6322.24|6323.01|6322.31|6323.79|6323.09|6321.65|6320.95|479
1754459700000|2025-08-06 05:55:00|6322.88|6322.18|6321.82|6321.12|6323.13|6322.43|6321.56|6320.86|566
1754460000000|2025-08-06 06:00:00|6321.85|6321.15|6322.98|6322.28|6323.69|6322.99|6320.92|6320.22|701
1754460300000|2025-08-06 06:05:00|6323.23|6322.53|6321.6|6320.9|6323.36|6322.66|6321.6|6320.9|412
1754460600000|2025-08-06 06:10:00|6321.65|6320.95|6321.84|6321.14|6322.23|6321.53|6320.59|6319.89|485
1754460900000|2025-08-06 06:15:00|6321.71|6321.01|6324.51|6323.81|6325.03|6324.33|6321.33|6320.63|822
1754461200000|2025-08-06 06:20:00|6324.53|6323.83|6323.35|6322.65|6324.85|6324.15|6322.88|6322.18|300
1754461500000|2025-08-06 06:25:00|6323.47|6322.77|6325.73|6325.03|6326.49|6325.79|6322.84|6322.14|1181
1754461800000|2025-08-06 06:30:00|6325.82|6325.12|6326.5|6325.8|6327.36|6326.66|6324.35|6323.65|874
1754462100000|2025-08-06 06:35:00|6326.63|6325.93|6326.17|6325.47|6327.91|6327.21|6326.05|6325.35|496
1754462400000|2025-08-06 06:40:00|6326.23|6325.53|6325.57|6324.87|6326.55|6325.85|6324.57|6323.87|356
1754462700000|2025-08-06 06:45:00|6325.59|6324.89|6325.07|6324.37|6327.08|6326.38|6324.32|6323.62|590
1754463000000|2025-08-06 06:50:00|6325.19|6324.49|6325.1|6324.4|6325.78|6325.08|6324.56|6323.86|390
1754463300000|2025-08-06 06:55:00|6325.22|6324.52|6323.66|6322.96|6325.65|6324.95|6322.61|6321.91|751
1754463600000|2025-08-06 07:00:00|6323.91|6323.21|6326.15|6325.45|6326.33|6325.63|6323.85|6323.15|1068
1754463900000|2025-08-06 07:05:00|6326.28|6325.58|6325.06|6324.36|6326.89|6326.19|6324.3|6323.6|707
1754464200000|2025-08-06 07:10:00|6325.08|6324.38|6331.69|6330.99|6332.49|6331.79|6324.58|6323.88|2444
1754464500000|2025-08-06 07:15:00|6331.57|6330.87|6329.82|6329.12|6332.14|6331.44|6328.58|6327.88|1282
1754464800000|2025-08-06 07:20:00|6329.86|6329.16|6327.83|6327.13|6330.01|6329.31|6327.32|6326.62|1041
1754465100000|2025-08-06 07:25:00|6327.7|6327|6328.88|6328.18|6329.39|6328.69|6327.58|6326.88|545
1754465400000|2025-08-06 07:30:00|6329|6328.3|6329.44|6328.74|6330.4|6329.7|6328.28|6327.58|586
1754465700000|2025-08-06 07:35:00|6329.57|6328.87|6330.85|6330.15|6331.1|6330.4|6328.05|6327.35|464
1754466000000|2025-08-06 07:40:00|6330.8|6330.1|6331.41|6330.71|6331.94|6331.24|6330.8|6330.1|666
1754466300000|2025-08-06 07:45:00|6331.16|6330.46|6329.8|6329.1|6331.41|6330.71|6329.8|6329.1|529
1754466600000|2025-08-06 07:50:00|6329.92|6329.22|6330.6|6329.9|6330.64|6329.94|6328.3|6327.6|706
1754466900000|2025-08-06 07:55:00|6330.47|6329.77|6331.83|6331.13|6332.82|6332.12|6330.1|6329.4|789
1754467200000|2025-08-06 08:00:00|6331.58|6330.88|6329.82|6329.12|6332.03|6331.33|6327.8|6327.1|1419
1754467500000|2025-08-06 08:05:00|6329.94|6329.24|6330.43|6329.73|6332.69|6331.99|6329.57|6328.87|1202
1754467800000|2025-08-06 08:10:00|6330.31|6329.61|6328.71|6328.01|6331.41|6330.71|6327.92|6327.22|740
1754468100000|2025-08-06 08:15:00|6328.83|6328.13|6325.87|6325.17|6329.56|6328.86|6324.91|6324.21|1445
1754468400000|2025-08-06 08:20:00|6326.24|6325.54|6325.16|6324.46|6326.88|6326.18|6324.56|6323.86|729
1754468700000|2025-08-06 08:25:00|6325.28|6324.58|6324.56|6323.86|6326.35|6325.65|6324.56|6323.86|544
1754469000000|2025-08-06 08:30:00|6324.57|6323.87|6325.66|6324.96|6326.21|6325.51|6323.73|6323.03|369
1754469300000|2025-08-06 08:35:00|6325.59|6324.89|6323.68|6322.98|6325.69|6324.99|6323.44|6322.74|554
1754469600000|2025-08-06 08:40:00|6323.77|6323.07|6319.93|6319.23|6323.99|6323.29|6318.6|6317.9|1284
1754469900000|2025-08-06 08:45:00|6320.18|6319.48|6320.53|6319.83|6322.41|6321.71|6319.93|6319.23|722
1754470200000|2025-08-06 08:50:00|6320.66|6319.96|6319.15|6318.45|6322.25|6321.55|6319.15|6318.45|622
1754470500000|2025-08-06 08:55:00|6319.18|6318.48|6320.51|6319.81|6321.01|6320.31|6319.01|6318.31|690
1754470800000|2025-08-06 09:00:00|6320.26|6319.56|6321.17|6320.47|6322.75|6322.05|6320.01|6319.31|610
1754471100000|2025-08-06 09:05:00|6321.04|6320.34|6321.86|6321.16|6322.04|6321.34|6319.49|6318.79|336
1754471400000|2025-08-06 09:10:00|6321.61|6320.91|6322.85|6322.15|6323.43|6322.73|6320.9|6320.2|377
1754471700000|2025-08-06 09:15:00|6322.72|6322.02|6320.55|6319.85|6323.22|6322.52|6320.55|6319.85|364
1754472000000|2025-08-06 09:20:00|6320.42|6319.72|6320.1|6319.4|6322.23|6321.53|6318.07|6317.37|928
1754472300000|2025-08-06 09:25:00|6320.22|6319.52|6317.8|6317.1|6321.06|6320.36|6317.31|6316.61|608
1754472600000|2025-08-06 09:30:00|6318.05|6317.35|6317.75|6317.05|6318.62|6317.92|6316.55|6315.85|549
1754472900000|2025-08-06 09:35:00|6317.62|6316.92|6315.78|6315.08|6317.87|6317.17|6314.2|6313.5|932
1754473200000|2025-08-06 09:40:00|6315.53|6314.83|6315.25|6314.55|6316.57|6315.87|6313.56|6312.86|824
1754473500000|2025-08-06 09:45:00|6315.24|6314.54|6314.34|6313.64|6315.49|6314.79|6313.34|6312.64|964
1754473800000|2025-08-06 09:50:00|6314.3|6313.6|6315.22|6314.52|6315.24|6314.54|6313.97|6313.27|383
1754474100000|2025-08-06 09:55:00|6315.34|6314.64|6315.51|6314.81|6315.67|6314.97|6312.14|6311.44|865
1754474400000|2025-08-06 10:00:00|6315.39|6314.69|6311.92|6311.22|6315.97|6315.27|6311.31|6310.61|1066
1754474700000|2025-08-06 10:05:00|6311.94|6311.24|6312.42|6311.72|6312.92|6312.22|6310.56|6309.86|671
1754475000000|2025-08-06 10:10:00|6312.54|6311.84|6317.13|6316.43|6318.47|6317.77|6312.42|6311.72|594
1754475300000|2025-08-06 10:15:00|6317.22|6316.52|6313.49|6312.79|6318.12|6317.42|6312.5|6311.8|981
1754475600000|2025-08-06 10:20:00|6313.61|6312.91|6314.33|6313.63|6316.21|6315.51|6310.61|6309.91|1107
1754475900000|2025-08-06 10:25:00|6314.21|6313.51|6316.18|6315.48|6317.2|6316.5|6313.22|6312.52|583
1754476200000|2025-08-06 10:30:00|6316.31|6315.61|6316.41|6315.71|6316.97|6316.27|6314.35|6313.65|413
1754476500000|2025-08-06 10:35:00|6316.28|6315.58|6315.48|6314.78|6316.98|6316.28|6313.83|6313.13|670
1754476800000|2025-08-06 10:40:00|6314.98|6314.28|6310.63|6309.93|6315.23|6314.53|6310.62|6309.92|1307
1754477100000|2025-08-06 10:45:00|6310.59|6309.89|6307.1|6306.4|6311.07|6310.37|6306.52|6305.82|1800
1754477400000|2025-08-06 10:50:00|6306.98|6306.28|6312.48|6311.78|6312.92|6312.22|6306.92|6306.22|1466
1754477700000|2025-08-06 10:55:00|6312.52|6311.82|6313.7|6313|6314.97|6314.27|6312.35|6311.65|1518
1754478000000|2025-08-06 11:00:00|6313.58|6312.88|6315.89|6315.19|6317.7|6317|6312.08|6311.38|2701
1754478300000|2025-08-06 11:05:00|6315.76|6315.06|6316.75|6316.05|6316.75|6316.05|6312.33|6311.63|905
1754478600000|2025-08-06 11:10:00|6316.62|6315.92|6314.99|6314.29|6317.26|6316.56|6313.19|6312.49|1070
1754478900000|2025-08-06 11:15:00|6314.86|6314.16|6314.52|6313.82|6315.91|6315.21|6313.3|6312.6|769
1754479200000|2025-08-06 11:20:00|6315.14|6314.44|6314.41|6313.71|6316.31|6315.61|6313.83|6313.13|517
1754479500000|2025-08-06 11:25:00|6314.29|6313.59|6314.58|6313.88|6314.58|6313.88|6312.37|6311.67|1091
1754479800000|2025-08-06 11:30:00|6314.45|6313.75|6315.48|6314.78|6318.19|6317.49|6314.45|6313.75|1062
1754480100000|2025-08-06 11:35:00|6315.54|6314.84|6315.21|6314.51|6316.3|6315.6|6314|6313.3|882
1754480400000|2025-08-06 11:40:00|6315.33|6314.63|6315.71|6315.01|6316.18|6315.48|6313.16|6312.46|742
1754480700000|2025-08-06 11:45:00|6315.79|6315.09|6316.25|6315.55|6316.5|6315.8|6314.28|6313.58|508
1754481000000|2025-08-06 11:50:00|6316.12|6315.42|6314.31|6313.61|6316.2|6315.5|6313.5|6312.8|465
1754481300000|2025-08-06 11:55:00|6314.06|6313.36|6313.52|6312.82|6315|6314.3|6312.86|6312.16|829
1754481600000|2025-08-06 12:00:00|6313.65|6312.95|6310.32|6309.62|6315.69|6314.99|6310.07|6309.37|1293
1754481900000|2025-08-06 12:05:00|6310.44|6309.74|6309.22|6308.52|6310.44|6309.74|6307.59|6306.89|1763
1754482200000|2025-08-06 12:10:00|6309.2|6308.5|6306.3|6305.6|6309.2|6308.5|6305.74|6305.04|1919
1754482500000|2025-08-06 12:15:00|6306.88|6306.18|6311.99|6311.29|6311.99|6311.29|6306.19|6305.49|2374
1754482800000|2025-08-06 12:20:00|6311.86|6311.16|6312.65|6311.95|6314.94|6314.24|6311.43|6310.73|2193
1754483100000|2025-08-06 12:25:00|6312.54|6311.84|6308.81|6308.11|6312.54|6311.84|6308.16|6307.46|1720
1754483400000|2025-08-06 12:30:00|6308.68|6307.98|6310.8|6310.1|6311.94|6311.24|6307.24|6306.54|1928
1754483700000|2025-08-06 12:35:00|6310.92|6310.22|6310.47|6309.77|6312.71|6312.01|6309.97|6309.27|1124
1754484000000|2025-08-06 12:40:00|6310.34|6309.64|6311.61|6310.91|6312.43|6311.73|6309.59|6308.89|1045
1754484300000|2025-08-06 12:45:00|6311.48|6310.78|6313.25|6312.55|6313.49|6312.79|6311.15|6310.45|1249
1754484600000|2025-08-06 12:50:00|6313.5|6312.8|6312.51|6311.81|6313.99|6313.29|6310.22|6309.52|1352
1754484900000|2025-08-06 12:55:00|6312.76|6312.06|6313.64|6312.94|6314.98|6314.28|6312.76|6312.06|1179
1754485200000|2025-08-06 13:00:00|6313.76|6313.06|6314.05|6313.35|6315|6314.3|6312.56|6311.86|1442
1754485500000|2025-08-06 13:05:00|6313.93|6313.23|6314.84|6314.14|6316.19|6315.49|6313.13|6312.43|1466
1754485800000|2025-08-06 13:10:00|6315.09|6314.39|6317.66|6316.96|6317.66|6316.96|6314.84|6314.14|1506
1754486100000|2025-08-06 13:15:00|6317.91|6317.21|6315.84|6315.14|6317.93|6317.23|6315.81|6315.11|2111
1754486400000|2025-08-06 13:20:00|6315.96|6315.26|6312.72|6312.02|6317.05|6316.35|6312.18|6311.48|2221
1754486700000|2025-08-06 13:25:00|6312.59|6311.89|6310.18|6309.48|6313.5|6312.8|6309.73|6309.03|5405
1754487000000|2025-08-06 13:30:00|6310|6309.5|6313.54|6313.04|6313.54|6313.04|6303.3|6302.8|34751
1754487300000|2025-08-06 13:35:00|6313.04|6312.54|6303.39|6302.89|6313.77|6313.27|6302.42|6301.92|23507
1754487600000|2025-08-06 13:40:00|6303.64|6303.14|6309.49|6308.99|6309.49|6308.99|6301.8|6301.3|24224
1754487900000|2025-08-06 13:45:00|6309.62|6309.12|6312.06|6311.56|6316.05|6315.55|6306.67|6306.17|24796
1754488200000|2025-08-06 13:50:00|6312.11|6311.61|6316.11|6315.61|6317.1|6316.6|6303.7|6303.2|25156
1754488500000|2025-08-06 13:55:00|6316.12|6315.62|6308.28|6307.78|6318.87|6318.37|6308.14|6307.64|33849
1754488800000|2025-08-06 14:00:00|6308.5|6308|6322.53|6322.03|6322.6|6322.1|6307.76|6307.26|29117
1754489100000|2025-08-06 14:05:00|6322.58|6322.08|6325.19|6324.69|6325.74|6325.24|6320.6|6320.1|18066
1754489400000|2025-08-06 14:10:00|6324.94|6324.44|6313.69|6313.19|6325.2|6324.7|6313.64|6313.14|19502
1754489700000|2025-08-06 14:15:00|6313.94|6313.44|6312.79|6312.29|6317.31|6316.81|6310.11|6309.61|21345
1754490000000|2025-08-06 14:20:00|6312.77|6312.27|6303.28|6302.78|6315.61|6315.11|6300.45|6299.95|25028
1754490300000|2025-08-06 14:25:00|6303.78|6303.28|6306.89|6306.39|6308.73|6308.23|6300.35|6299.85|18955
1754490600000|2025-08-06 14:30:00|6307.06|6306.56|6308.09|6307.59|6309.47|6308.97|6302.99|6302.49|15423
1754490900000|2025-08-06 14:35:00|6307.59|6307.09|6318.55|6318.05|6319.77|6319.27|6307.01|6306.51|18866
1754491200000|2025-08-06 14:40:00|6318.71|6318.21|6320.41|6319.91|6322.29|6321.79|6316.89|6316.39|17867
1754491500000|2025-08-06 14:45:00|6320.66|6320.16|6320.63|6320.13|6324.05|6323.55|6319.53|6319.03|12518
1754491800000|2025-08-06 14:50:00|6320.5|6320|6325.63|6325.13|6325.73|6325.23|6318.3|6317.8|11879
1754492100000|2025-08-06 14:55:00|6325.68|6325.18|6328.26|6327.76|6329.51|6329.01|6325.68|6325.18|15167
1754492400000|2025-08-06 15:00:00|6328.02|6327.52|6326.09|6325.59|6329.5|6329|6325.3|6324.8|10209
1754492700000|2025-08-06 15:05:00|6326.16|6325.66|6327.34|6326.84|6327.97|6327.47|6323.51|6323.01|11079
1754493000000|2025-08-06 15:10:00|6327.7|6327.2|6328.91|6328.41|6329.68|6329.18|6323.89|6323.39|12667
1754493300000|2025-08-06 15:15:00|6328.94|6328.44|6331.89|6331.39|6333.37|6332.87|6328.37|6327.87|13993
1754493600000|2025-08-06 15:20:00|6332.06|6331.56|6335.54|6335.04|6337.04|6336.54|6331.8|6331.3|14658
1754493900000|2025-08-06 15:25:00|6335.56|6335.06|6339.07|6338.57|6340.66|6340.16|6335.04|6334.54|15364
1754494200000|2025-08-06 15:30:00|6338.98|6338.48|6342.49|6341.99|6344.45|6343.95|6338.95|6338.45|17968
1754494500000|2025-08-06 15:35:00|6342.99|6342.49|6337.36|6336.86|6343.2|6342.7|6335.41|6334.91|21813
1754494800000|2025-08-06 15:40:00|6337.33|6336.83|6340.43|6339.93|6341.37|6340.87|6331.62|6331.12|24746
1754495100000|2025-08-06 15:45:00|6340.68|6340.18|6342.47|6341.97|6343.88|6343.38|6340.39|6339.89|10122
1754495400000|2025-08-06 15:50:00|6342.21|6341.71|6347.17|6346.67|6348.75|6348.25|6341.94|6341.44|13358
1754495700000|2025-08-06 15:55:00|6347.42|6346.92|6346.65|6346.15|6348.59|6348.09|6345.66|6345.16|8042
1754496000000|2025-08-06 16:00:00|6346.54|6346.04|6347.49|6346.99|6347.67|6347.17|6343.86|6343.36|10695
1754496300000|2025-08-06 16:05:00|6347.46|6346.96|6347.06|6346.56|6348|6347.5|6345.81|6345.31|6623
1754496600000|2025-08-06 16:10:00|6347.24|6346.74|6344.82|6344.32|6347.52|6347.02|6343.49|6342.99|6435
1754496900000|2025-08-06 16:15:00|6344.57|6344.07|6345.75|6345.25|6346.05|6345.55|6343.75|6343.25|6012
1754497200000|2025-08-06 16:20:00|6345.55|6345.05|6343.83|6343.33|6347.5|6347|6342.31|6341.81|7390
1754497500000|2025-08-06 16:25:00|6344.08|6343.58|6343.34|6342.84|6344.25|6343.75|6341.31|6340.81|6173
1754497800000|2025-08-06 16:30:00|6343.33|6342.83|6342.95|6342.45|6343.57|6343.07|6340.52|6340.02|8400
1754498100000|2025-08-06 16:35:00|6343.2|6342.7|6345.95|6345.45|6349.34|6348.84|6342.95|6342.45|11194
1754498400000|2025-08-06 16:40:00|6345.56|6345.06|6339.79|6339.29|6346.79|6346.29|6339.69|6339.19|11915
1754498700000|2025-08-06 16:45:00|6339.91|6339.41|6341.12|6340.62|6342.13|6341.63|6337.72|6337.22|11400
1754499000000|2025-08-06 16:50:00|6341.29|6340.79|6342.45|6341.95|6344.43|6343.93|6339.63|6339.13|7224
1754499300000|2025-08-06 16:55:00|6342.33|6341.83|6341.61|6341.11|6343.34|6342.84|6340.8|6340.3|4652
1754499600000|2025-08-06 17:00:00|6341.77|6341.27|6342.99|6342.49|6346.06|6345.56|6340.14|6339.64|10034
1754499900000|2025-08-06 17:05:00|6342.74|6342.24|6342.21|6341.71|6343.73|6343.23|6340.72|6340.22|4479
1754500200000|2025-08-06 17:10:00|6342.22|6341.72|6340.77|6340.27|6344|6343.5|6339.85|6339.35|4716
1754500500000|2025-08-06 17:15:00|6340.52|6340.02|6341.18|6340.68|6341.36|6340.86|6338.72|6338.22|6254
1754500800000|2025-08-06 17:20:00|6341.16|6340.66|6340.47|6339.97|6342.17|6341.67|6339.96|6339.46|4876
1754501100000|2025-08-06 17:25:00|6341.22|6340.72|6342.73|6342.23|6342.88|6342.38|6339.48|6338.98|4375
1754501400000|2025-08-06 17:30:00|6342.61|6342.11|6345.01|6344.51|6345.13|6344.63|6340.71|6340.21|6007
1754501700000|2025-08-06 17:35:00|6345.12|6344.62|6344.83|6344.33|6345.59|6345.09|6344.1|6343.6|4223
1754502000000|2025-08-06 17:40:00|6344.7|6344.2|6344.54|6344.04|6346.33|6345.83|6343.83|6343.33|4442
1754502300000|2025-08-06 17:45:00|6344.79|6344.29|6341.22|6340.72|6344.97|6344.47|6340.72|6340.22|6266
1754502600000|2025-08-06 17:50:00|6341.18|6340.68|6339.71|6339.21|6341.89|6341.39|6339.16|6338.66|5985
1754502900000|2025-08-06 17:55:00|6339.58|6339.08|6341.91|6341.41|6342.86|6342.36|6339.36|6338.86|7689
1754503200000|2025-08-06 18:00:00|6341.86|6341.36|6345.86|6345.36|6346.55|6346.05|6340.89|6340.39|7051
1754503500000|2025-08-06 18:05:00|6345.65|6345.15|6347.38|6346.88|6350.61|6350.11|6344.86|6344.36|8989
1754503800000|2025-08-06 18:10:00|6347.39|6346.89|6347.11|6346.61|6348.37|6347.87|6344.69|6344.19|6475
1754504100000|2025-08-06 18:15:00|6347.32|6346.82|6345.71|6345.21|6348.62|6348.12|6345.13|6344.63|4411
1754504400000|2025-08-06 18:20:00|6345.84|6345.34|6347.78|6347.28|6348.25|6347.75|6345.5|6345|4366
1754504700000|2025-08-06 18:25:00|6347.77|6347.27|6348.53|6348.03|6349.86|6349.36|6347.49|6346.99|5477
1754505000000|2025-08-06 18:30:00|6348.45|6347.95|6349.92|6349.42|6350.69|6350.19|6346.69|6346.19|8099
1754505300000|2025-08-06 18:35:00|6349.67|6349.17|6347.6|6347.1|6351.42|6350.92|6347.43|6346.93|8240
1754505600000|2025-08-06 18:40:00|6347.69|6347.19|6347.54|6347.04|6348.54|6348.04|6345.68|6345.18|6821
1754505900000|2025-08-06 18:45:00|6347.42|6346.92|6347.14|6346.64|6348.27|6347.77|6346.02|6345.52|4994
1754506200000|2025-08-06 18:50:00|6347.31|6346.81|6348.44|6347.94|6349.36|6348.86|6346.2|6345.7|5021
1754506500000|2025-08-06 18:55:00|6348.69|6348.19|6345.79|6345.29|6348.69|6348.19|6343.97|6343.47|8526
1754506800000|2025-08-06 19:00:00|6345.65|6345.15|6347.29|6346.79|6348.63|6348.13|6344.82|6344.32|7858
1754507100000|2025-08-06 19:05:00|6347.04|6346.54|6346.22|6345.72|6347.54|6347.04|6345.08|6344.58|5214
1754507400000|2025-08-06 19:10:00|6346.26|6345.76|6346.41|6345.91|6347.63|6347.13|6345.6|6345.1|6693
1754507700000|2025-08-06 19:15:00|6346.66|6346.16|6348.45|6347.95|6349.44|6348.94|6346.08|6345.58|5944
1754508000000|2025-08-06 19:20:00|6348.33|6347.83|6349.72|6349.22|6350.66|6350.16|6348.1|6347.6|6992
1754508300000|2025-08-06 19:25:00|6349.47|6348.97|6349.47|6348.97|6349.82|6349.32|6348.22|6347.72|5739
1754508600000|2025-08-06 19:30:00|6349.5|6349|6352.26|6351.76|6353.59|6353.09|6348.74|6348.24|11795
1754508900000|2025-08-06 19:35:00|6352.01|6351.51|6352.19|6351.69|6352.71|6352.21|6350.89|6350.39|6381
1754509200000|2025-08-06 19:40:00|6351.96|6351.46|6348.32|6347.82|6352.71|6352.21|6348.07|6347.57|10801
1754509500000|2025-08-06 19:45:00|6348.3|6347.8|6348.61|6348.11|6348.86|6348.36|6346.32|6345.82|12135
1754509800000|2025-08-06 19:50:00|6348.88|6348.38|6347.31|6346.81|6348.88|6348.38|6344.87|6344.37|25697
1754510100000|2025-08-06 19:55:00|6347.38|6346.88|6346|6345.5|6348.03|6347.53|6343.16|6342.66|65510
1754510400000|2025-08-06 20:00:00|6345.91|6345.41|6344.49|6343.79|6346.1|6345.41|6342.81|6342.11|18998
1754510700000|2025-08-06 20:05:00|6343.74|6343.04|6345.45|6344.75|6346.51|6345.81|6343.74|6343.04|5412
1754511000000|2025-08-06 20:10:00|6345.2|6344.5|6344.35|6343.65|6345.47|6344.77|6344.12|6343.42|3430
1754511300000|2025-08-06 20:15:00|6343.85|6343.15|6344.44|6343.74|6344.89|6344.19|6342.47|6341.77|2449
1754511600000|2025-08-06 20:20:00|6344.3|6343.6|6345.45|6344.75|6345.94|6345.24|6344.3|6343.6|1330
1754511900000|2025-08-06 20:25:00|6345.7|6345|6345.29|6344.59|6346.28|6345.58|6344.92|6344.22|1461
1754512200000|2025-08-06 20:30:00|6345.04|6344.34|6344.62|6343.92|6345.49|6344.79|6344.6|6343.9|1080
1754512500000|2025-08-06 20:35:00|6344.87|6344.17|6342.59|6341.89|6344.87|6344.17|6341.88|6341.18|2693
1754512800000|2025-08-06 20:40:00|6342.58|6341.88|6343.66|6342.96|6344.08|6343.38|6342.08|6341.38|1405
1754513100000|2025-08-06 20:45:00|6343.62|6342.92|6343.76|6343.06|6344.15|6343.45|6342.14|6341.44|2244
1754513400000|2025-08-06 20:50:00|6343.51|6342.81|6344.17|6343.47|6344.73|6344.03|6342.36|6341.66|1087
1754513700000|2025-08-06 20:55:00|6344.42|6343.72|6345.99|6344.49|6345.99|6345.13|6343.41|6342.71|1121
1754514000000|2025-08-06 21:00:00|6345.57|6344.07|6346.15|6344.65|6346.38|6344.88|6345.32|6343.82|3
1754514300000|2025-08-06 21:05:00|6346.01|6344.51|6346.79|6345.29|6346.79|6345.29|6346.01|6344.51|0
1754514600000|2025-08-06 21:10:00|6346.93|6345.43|6347.06|6345.56|6347.06|6345.56|6346.65|6345.15|0
1754514900000|2025-08-06 21:15:00|6346.6|6345.1|6347.56|6346.06|6348.06|6346.56|6346.6|6345.1|0
1754515200000|2025-08-06 21:20:00|6347.51|6346.01|6347.33|6345.83|6347.51|6346.01|6347.11|6345.61|0
1754515500000|2025-08-06 21:25:00|6347.16|6345.66|6339.55|6338.05|6347.16|6345.66|6339.37|6337.87|0
1754515800000|2025-08-06 21:30:00|6339.05|6337.55|6334.08|6332.58|6339.55|6338.05|6331.65|6330.15|0
1754516100000|2025-08-06 21:35:00|6333.35|6331.85|6336.63|6335.13|6336.77|6335.27|6331.93|6330.43|0
1754516400000|2025-08-06 21:40:00|6336.72|6335.22|6342.63|6341.13|6343.34|6341.84|6335.67|6334.17|0
1754516700000|2025-08-06 21:45:00|6342.73|6341.23|6341.53|6340.03|6342.83|6341.33|6338.15|6336.65|0
1754517000000|2025-08-06 21:50:00|6341.94|6340.44|6345.62|6344.12|6345.62|6344.12|6341.53|6340.03|0
1754517300000|2025-08-06 21:55:00|6345.64|6344.14|6344.28|6342.78|6348.39|6346.89|6343.74|6342.24|0
1754517600000|2025-08-06 22:00:00|6344.6|6343.1|6341.29|6340.59|6350.68|6349.98|6339.87|6339.17|3554
1754517900000|2025-08-06 22:05:00|6341.42|6340.72|6346.26|6345.56|6346.77|6346.07|6340.32|6339.62|1325
1754518200000|2025-08-06 22:10:00|6346.27|6345.57|6346.11|6345.41|6348.29|6347.59|6345.42|6344.72|1191
1754518500000|2025-08-06 22:15:00|6346.23|6345.53|6349.99|6349.29|6350.8|6350.1|6345.67|6344.97|1217
1754518800000|2025-08-06 22:20:00|6349.74|6349.04|6351.53|6350.83|6352.13|6351.43|6349.49|6348.79|689
1754519100000|2025-08-06 22:25:00|6351.78|6351.08|6359.03|6358.33|6360.18|6359.48|6351.24|6350.54|2420
1754519400000|2025-08-06 22:30:00|6358.9|6358.2|6359.88|6359.18|6362.15|6361.45|6357.3|6356.6|1882
1754519700000|2025-08-06 22:35:00|6360.13|6359.43|6358.47|6357.77|6360.63|6359.93|6357.26|6356.56|1103
1754520000000|2025-08-06 22:40:00|6358.6|6357.9|6357.09|6356.39|6359.9|6359.2|6356.74|6356.04|810
1754520300000|2025-08-06 22:45:00|6357.18|6356.48|6356.25|6355.55|6358.13|6357.43|6356.11|6355.41|497
1754520600000|2025-08-06 22:50:00|6356|6355.3|6356.68|6355.98|6358.67|6357.97|6355.27|6354.57|634
1754520900000|2025-08-06 22:55:00|6356.65|6355.95|6358.17|6357.47|6358.53|6357.83|6356.51|6355.81|439
1754521200000|2025-08-06 23:00:00|6358.3|6357.6|6358.99|6358.29|6360.58|6359.88|6357.78|6357.08|762
1754521500000|2025-08-06 23:05:00|6358.74|6358.04|6362.27|6361.57|6362.89|6362.19|6358.49|6357.79|773
1754521800000|2025-08-06 23:10:00|6362.31|6361.61|6359.98|6359.28|6362.36|6361.66|6359.73|6359.03|596
1754522100000|2025-08-06 23:15:00|6360.48|6359.78|6358.52|6357.82|6360.49|6359.79|6358.23|6357.53|544
1754522400000|2025-08-06 23:20:00|6358.4|6357.7|6359.75|6359.05|6359.75|6359.05|6357.84|6357.14|295
1754522700000|2025-08-06 23:25:00|6359.82|6359.12|6358.85|6358.15|6360.07|6359.37|6357.6|6356.9|339
1754523000000|2025-08-06 23:30:00|6358.6|6357.9|6358.78|6358.08|6359.28|6358.58|6357.95|6357.25|322
1754523300000|2025-08-06 23:35:00|6358.76|6358.06|6358.51|6357.81|6359.79|6359.09|6358.26|6357.56|251
1754523600000|2025-08-06 23:40:00|6358.38|6357.68|6357.19|6356.49|6358.7|6358|6356.78|6356.08|484
1754523900000|2025-08-06 23:45:00|6357.15|6356.45|6356.01|6355.31|6357.87|6357.17|6355.47|6354.77|460
1754524200000|2025-08-06 23:50:00|6355.76|6355.06|6355.37|6354.67|6357.1|6356.4|6355.25|6354.55|242
1754524500000|2025-08-06 23:55:00|6355.25|6354.55|6355.86|6355.16|6356.45|6355.75|6353.68|6352.98|712
1754524800000|2025-08-07 00:00:00|6355.88|6355.18|6356.91|6356.21|6356.94|6356.24|6353.26|6352.56|605
1754525100000|2025-08-07 00:05:00|6356.98|6356.28|6356.99|6356.29|6357.72|6357.02|6355.6|6354.9|382
1754525400000|2025-08-07 00:10:00|6357.11|6356.41|6357.39|6356.69|6357.57|6356.87|6356.33|6355.63|260
1754525700000|2025-08-07 00:15:00|6357.26|6356.56|6357.98|6357.28|6358.93|6358.23|6356.1|6355.4|566
1754526000000|2025-08-07 00:20:00|6358.1|6357.4|6359.9|6359.2|6359.93|6359.23|6357.73|6357.03|624
1754526300000|2025-08-07 00:25:00|6359.83|6359.13|6360.12|6359.42|6362.62|6361.92|6359.56|6358.86|1046
1754526600000|2025-08-07 00:30:00|6360.24|6359.54|6360.9|6360.2|6362.28|6361.58|6360.07|6359.37|624
1754526900000|2025-08-07 00:35:00|6360.86|6360.16|6362.21|6361.51|6362.34|6361.64|6360.6|6359.9|407
1754527200000|2025-08-07 00:40:00|6362.09|6361.39|6361.27|6360.57|6363.02|6362.32|6360.92|6360.22|742
1754527500000|2025-08-07 00:45:00|6361.39|6360.69|6361.24|6360.54|6362.07|6361.37|6360.83|6360.13|343
1754527800000|2025-08-07 00:50:00|6361.36|6360.66|6360.5|6359.8|6363.29|6362.59|6360.5|6359.8|469
1754528100000|2025-08-07 00:55:00|6360.62|6359.92|6360.67|6359.97|6361.52|6360.82|6360.24|6359.54|345
1754528400000|2025-08-07 01:00:00|6360.65|6359.95|6360.83|6360.13|6361.29|6360.59|6360.27|6359.57|280
1754528700000|2025-08-07 01:05:00|6360.95|6360.25|6363.58|6362.88|6363.58|6362.88|6360.87|6360.17|350
1754529000000|2025-08-07 01:10:00|6363.45|6362.75|6362.69|6361.99|6363.54|6362.84|6361.5|6360.8|574
1754529300000|2025-08-07 01:15:00|6362.44|6361.74|6361.95|6361.25|6362.44|6361.74|6360.97|6360.27|264
1754529600000|2025-08-07 01:20:00|6361.82|6361.12|6362.31|6361.61|6362.66|6361.96|6361.23|6360.53|253
1754529900000|2025-08-07 01:25:00|6362.18|6361.48|6362.64|6361.94|6363.13|6362.43|6361.92|6361.22|323
1754530200000|2025-08-07 01:30:00|6362.39|6361.69|6362.12|6361.42|6363.35|6362.65|6362.12|6361.42|248
1754530500000|2025-08-07 01:35:00|6362.24|6361.54|6364.79|6364.09|6364.92|6364.22|6361.08|6360.38|607
1754530800000|2025-08-07 01:40:00|6364.92|6364.22|6365.96|6365.26|6367.18|6366.48|6364.13|6363.43|959
1754531100000|2025-08-07 01:45:00|6365.71|6365.01|6365.32|6364.62|6366.23|6365.53|6364.28|6363.58|479
1754531400000|2025-08-07 01:50:00|6365.57|6364.87|6364.74|6364.04|6366|6365.3|6364.74|6364.04|285
1754531700000|2025-08-07 01:55:00|6364.49|6363.79|6364.02|6363.32|6364.52|6363.82|6363.23|6362.53|468
1754532000000|2025-08-07 02:00:00|6363.52|6362.82|6364.31|6363.61|6364.91|6364.21|6363.27|6362.57|286
1754532300000|2025-08-07 02:05:00|6364.18|6363.48|6365.98|6365.28|6366.46|6365.76|6363.81|6363.11|381
1754532600000|2025-08-07 02:10:00|6366.1|6365.4|6364.74|6364.04|6366.57|6365.87|6364.13|6363.43|264
1754532900000|2025-08-07 02:15:00|6364.61|6363.91|6364|6363.3|6364.66|6363.96|6363.06|6362.36|226
1754533200000|2025-08-07 02:20:00|6364.12|6363.42|6363.49|6362.79|6365.33|6364.63|6362.71|6362.01|541
1754533500000|2025-08-07 02:25:00|6363.36|6362.66|6362.7|6362|6364.07|6363.37|6362.33|6361.63|291
1754533800000|2025-08-07 02:30:00|6362.83|6362.13|6364.18|6363.48|6364.18|6363.48|6362.41|6361.71|193
1754534100000|2025-08-07 02:35:00|6364.3|6363.6|6363.32|6362.62|6364.68|6363.98|6362.65|6361.95|201
1754534400000|2025-08-07 02:40:00|6363.44|6362.74|6361.79|6361.09|6363.79|6363.09|6361.51|6360.81|394
1754534700000|2025-08-07 02:45:00|6361.66|6360.96|6362.02|6361.32|6362.06|6361.36|6360.87|6360.17|630
1754535000000|2025-08-07 02:50:00|6361.77|6361.07|6361.88|6361.18|6361.97|6361.27|6361.27|6360.57|158
1754535300000|2025-08-07 02:55:00|6361.75|6361.05|6361.82|6361.12|6362.3|6361.6|6361.52|6360.82|161
1754535600000|2025-08-07 03:00:00|6361.69|6360.99|6364|6363.3|6364.62|6363.92|6361.67|6360.97|329
1754535900000|2025-08-07 03:05:00|6363.87|6363.17|6361.51|6360.81|6364|6363.3|6361.39|6360.69|282
1754536200000|2025-08-07 03:10:00|6361.64|6360.94|6361.76|6361.06|6362.03|6361.33|6360.73|6360.03|181
1754536500000|2025-08-07 03:15:00|6361.63|6360.93|6362.21|6361.51|6362.84|6362.14|6361.5|6360.8|323
1754536800000|2025-08-07 03:20:00|6362.09|6361.39|6362.94|6362.24|6363.31|6362.61|6361.84|6361.14|175
1754537100000|2025-08-07 03:25:00|6363.06|6362.36|6363.23|6362.53|6363.98|6363.28|6362.94|6362.24|269
1754537400000|2025-08-07 03:30:00|6363.36|6362.66|6363.54|6362.84|6363.67|6362.97|6362.62|6361.92|137
1754537700000|2025-08-07 03:35:00|6363.5|6362.8|6363.58|6362.88|6363.84|6363.14|6362.9|6362.2|154
1754538000000|2025-08-07 03:40:00|6363.45|6362.75|6363.39|6362.69|6363.93|6363.23|6363.02|6362.32|240
1754538300000|2025-08-07 03:45:00|6363.52|6362.82|6364.27|6363.57|6364.75|6364.05|6363.39|6362.69|487
1754538600000|2025-08-07 03:50:00|6364.39|6363.69|6362.74|6362.04|6364.52|6363.82|6362.24|6361.54|413
1754538900000|2025-08-07 03:55:00|6362.86|6362.16|6362.95|6362.25|6363.5|6362.8|6362.49|6361.79|228
1754539200000|2025-08-07 04:00:00|6363.1|6362.4|6364.01|6363.31|6364.24|6363.54|6362.56|6361.86|270
1754539500000|2025-08-07 04:05:00|6364.26|6363.56|6363.35|6362.65|6364.92|6364.22|6362.75|6362.05|144
1754539800000|2025-08-07 04:10:00|6363.23|6362.53|6363.86|6363.16|6364.16|6363.46|6363.23|6362.53|115
1754540100000|2025-08-07 04:15:00|6363.83|6363.13|6363.51|6362.81|6364.2|6363.5|6363.28|6362.58|109
1754540400000|2025-08-07 04:20:00|6363.55|6362.85|6363.24|6362.54|6364.41|6363.71|6363.24|6362.54|96
1754540700000|2025-08-07 04:25:00|6363.11|6362.41|6361.18|6360.48|6363.24|6362.54|6360.85|6360.15|305
1754541000000|2025-08-07 04:30:00|6361.41|6360.71|6362.36|6361.66|6362.63|6361.93|6361.41|6360.71|213
1754541300000|2025-08-07 04:35:00|6362.23|6361.53|6360.53|6359.83|6362.23|6361.53|6359.91|6359.21|444
1754541600000|2025-08-07 04:40:00|6360.66|6359.96|6358.73|6358.03|6361.16|6360.46|6358.23|6357.53|491
1754541900000|2025-08-07 04:45:00|6358.48|6357.78|6358.19|6357.49|6358.73|6358.03|6355.85|6355.15|602
1754542200000|2025-08-07 04:50:00|6358.06|6357.36|6357.23|6356.53|6358.14|6357.44|6356.66|6355.96|182
1754542500000|2025-08-07 04:55:00|6357.48|6356.78|6358.16|6357.46|6358.66|6357.96|6356.99|6356.29|209
1754542800000|2025-08-07 05:00:00|6357.91|6357.21|6356.56|6355.86|6358.41|6357.71|6355.79|6355.09|437
1754543100000|2025-08-07 05:05:00|6356.43|6355.73|6357.03|6356.33|6357.14|6356.44|6355.74|6355.04|181
1754543400000|2025-08-07 05:10:00|6357.28|6356.58|6355.92|6355.22|6357.99|6357.29|6355.52|6354.82|332
1754543700000|2025-08-07 05:15:00|6356.05|6355.35|6356.99|6356.29|6357.32|6356.62|6356.05|6355.35|210
1754544000000|2025-08-07 05:20:00|6357.11|6356.41|6357.33|6356.63|6358.23|6357.53|6357.09|6356.39|187
1754544300000|2025-08-07 05:25:00|6357.45|6356.75|6359.66|6358.96|6359.91|6359.21|6357.33|6356.63|474
1754544600000|2025-08-07 05:30:00|6359.53|6358.83|6359.39|6358.69|6360.49|6359.79|6358.22|6357.52|246
1754544900000|2025-08-07 05:35:00|6359.34|6358.64|6358.43|6357.73|6360.57|6359.87|6358.04|6357.34|386
1754545200000|2025-08-07 05:40:00|6358.31|6357.61|6359.31|6358.61|6359.35|6358.65|6357.6|6356.9|210
1754545500000|2025-08-07 05:45:00|6359.27|6358.57|6359.87|6359.17|6360.12|6359.42|6358.57|6357.87|293
1754545800000|2025-08-07 05:50:00|6359.83|6359.13|6360.01|6359.31|6360.66|6359.96|6359.39|6358.69|333
1754546100000|2025-08-07 05:55:00|6360.26|6359.56|6360.24|6359.54|6360.37|6359.67|6359.1|6358.4|142
1754546400000|2025-08-07 06:00:00|6360.25|6359.55|6362.45|6361.75|6362.81|6362.11|6359.75|6359.05|886
1754546700000|2025-08-07 06:05:00|6362.52|6361.82|6361.34|6360.64|6362.9|6362.2|6360.11|6359.41|529
1754547000000|2025-08-07 06:10:00|6361.46|6360.76|6360.83|6360.13|6363.19|6362.49|6360.46|6359.76|601
1754547300000|2025-08-07 06:15:00|6360.71|6360.01|6360.24|6359.54|6361.24|6360.54|6358.99|6358.29|478
1754547600000|2025-08-07 06:20:00|6359.99|6359.29|6363.69|6362.99|6363.82|6363.12|6359.99|6359.29|475
1754547900000|2025-08-07 06:25:00|6363.82|6363.12|6363.24|6362.54|6364.02|6363.32|6362.49|6361.79|427
1754548200000|2025-08-07 06:30:00|6363.36|6362.66|6364.42|6363.72|6365.38|6364.68|6363.24|6362.54|447
1754548500000|2025-08-07 06:35:00|6364.43|6363.73|6360.52|6359.82|6364.68|6363.98|6360.27|6359.57|503
1754548800000|2025-08-07 06:40:00|6360.64|6359.94|6362.35|6361.65|6363.41|6362.71|6360.52|6359.82|261
1754549100000|2025-08-07 06:45:00|6362.47|6361.77|6362.06|6361.36|6363.67|6362.97|6361.74|6361.04|332
1754549400000|2025-08-07 06:50:00|6362|6361.3|6361.24|6360.54|6362.67|6361.97|6361.24|6360.54|122
1754549700000|2025-08-07 06:55:00|6361.37|6360.67|6359.03|6358.33|6361.8|6361.1|6358|6357.3|737
1754550000000|2025-08-07 07:00:00|6359.15|6358.45|6360.55|6359.85|6361.14|6360.44|6358.79|6358.09|1053
1754550300000|2025-08-07 07:05:00|6360.67|6359.97|6364.78|6364.08|6364.91|6364.21|6360.67|6359.97|1003
1754550600000|2025-08-07 07:10:00|6364.66|6363.96|6365.24|6364.54|6365.6|6364.9|6364.27|6363.57|903
1754550900000|2025-08-07 07:15:00|6365.25|6364.55|6364.23|6363.53|6368.57|6367.87|6364.23|6363.53|1538
1754551200000|2025-08-07 07:20:00|6364.35|6363.65|6366.28|6365.58|6366.48|6365.78|6363.34|6362.64|542
1754551500000|2025-08-07 07:25:00|6366.4|6365.7|6363.05|6362.35|6366.53|6365.83|6362.13|6361.43|999
1754551800000|2025-08-07 07:30:00|6362.92|6362.22|6362.86|6362.16|6364.32|6363.62|6362.01|6361.31|736
1754552100000|2025-08-07 07:35:00|6362.92|6362.22|6365.18|6364.48|6365.26|6364.56|6362.85|6362.15|428
1754552400000|2025-08-07 07:40:00|6364.93|6364.23|6366.43|6365.73|6367.65|6366.95|6364.65|6363.95|1000
1754552700000|2025-08-07 07:45:00|6366.55|6365.85|6366.19|6365.49|6368.4|6367.7|6365.82|6365.12|798
1754553000000|2025-08-07 07:50:00|6366.44|6365.74|6368.49|6367.79|6368.75|6368.05|6366.19|6365.49|655
1754553300000|2025-08-07 07:55:00|6368.61|6367.91|6370.16|6369.46|6371.15|6370.45|6368.54|6367.84|1040
1754553600000|2025-08-07 08:00:00|6369.96|6369.26|6376.11|6375.41|6377.03|6376.33|6369.27|6368.57|4646
1754553900000|2025-08-07 08:05:00|6376.23|6375.53|6376.24|6375.54|6377.31|6376.61|6375.1|6374.4|1594
1754554200000|2025-08-07 08:10:00|6376.49|6375.79|6376.8|6376.1|6377.29|6376.59|6374.11|6373.41|941
1754554500000|2025-08-07 08:15:00|6376.93|6376.23|6378.43|6377.73|6378.43|6377.73|6374.74|6374.04|1016
1754554800000|2025-08-07 08:20:00|6378.55|6377.85|6378.78|6378.08|6379.51|6378.81|6376.49|6375.79|1152
1754555100000|2025-08-07 08:25:00|6378.91|6378.21|6383.32|6382.62|6385.21|6384.51|6378.32|6377.62|1990
1754555400000|2025-08-07 08:30:00|6383.19|6382.49|6380.68|6379.98|6384.26|6383.56|6380.1|6379.4|2200
1754555700000|2025-08-07 08:35:00|6380.56|6379.86|6377.85|6377.15|6381.01|6380.31|6376.06|6375.36|1646
1754556000000|2025-08-07 08:40:00|6377.97|6377.27|6378.28|6377.58|6378.45|6377.75|6376.1|6375.4|781
1754556300000|2025-08-07 08:45:00|6378.4|6377.7|6379.81|6379.11|6380.1|6379.4|6378.19|6377.49|600
1754556600000|2025-08-07 08:50:00|6379.73|6379.03|6382.35|6381.65|6382.95|6382.25|6378.94|6378.24|842
1754556900000|2025-08-07 08:55:00|6382.47|6381.77|6381.04|6380.34|6382.76|6382.06|6380.51|6379.81|713
1754557200000|2025-08-07 09:00:00|6381.16|6380.46|6380.37|6379.67|6381.45|6380.75|6377.49|6376.79|944
1754557500000|2025-08-07 09:05:00|6380.49|6379.79|6382.25|6381.55|6382.59|6381.89|6378.93|6378.23|662
1754557800000|2025-08-07 09:10:00|6382.3|6381.6|6384.11|6383.41|6384.73|6384.03|6382.05|6381.35|932
1754558100000|2025-08-07 09:15:00|6383.99|6383.29|6383.46|6382.76|6384.21|6383.51|6382.3|6381.6|986
1754558400000|2025-08-07 09:20:00|6383.21|6382.51|6386.89|6386.19|6386.89|6386.19|6382.96|6382.26|1144
1754558700000|2025-08-07 09:25:00|6386.75|6386.05|6387.51|6386.81|6387.61|6386.91|6384.52|6383.82|1495
1754559000000|2025-08-07 09:30:00|6387.53|6386.83|6388.77|6388.07|6391.15|6390.45|6386.5|6385.8|1586
1754559300000|2025-08-07 09:35:00|6388.64|6387.94|6386.36|6385.66|6388.83|6388.13|6385.98|6385.28|1222
1754559600000|2025-08-07 09:40:00|6386.31|6385.61|6389.76|6389.06|6390.17|6389.47|6385.7|6385|1103
1754559900000|2025-08-07 09:45:00|6389.68|6388.98|6389.31|6388.61|6391.48|6390.78|6388.41|6387.71|1159
1754560200000|2025-08-07 09:50:00|6389.56|6388.86|6392.27|6391.57|6394.52|6393.82|6389.35|6388.65|1663
1754560500000|2025-08-07 09:55:00|6392.39|6391.69|6393.48|6392.78|6396.18|6395.48|6392.26|6391.56|2159
1754560800000|2025-08-07 10:00:00|6393.6|6392.9|6396|6395.3|6396.1|6395.4|6392.73|6392.03|1511
1754561100000|2025-08-07 10:05:00|6396.25|6395.55|6396.31|6395.61|6396.67|6395.97|6394.99|6394.29|1329
1754561400000|2025-08-07 10:10:00|6396.3|6395.6|6398|6397.3|6398.39|6397.69|6394.73|6394.03|2014
1754561700000|2025-08-07 10:15:00|6398.12|6397.42|6401.47|6400.77|6401.84|6401.14|6398|6397.3|2766
1754562000000|2025-08-07 10:20:00|6401.38|6400.68|6395.68|6394.98|6402.09|6401.39|6395.29|6394.59|1782
1754562300000|2025-08-07 10:25:00|6395.56|6394.86|6392.89|6392.19|6395.81|6395.11|6391|6390.3|3180
1754562600000|2025-08-07 10:30:00|6392.64|6391.94|6388.93|6388.23|6392.64|6391.94|6386.5|6385.8|2698
1754562900000|2025-08-07 10:35:00|6389.18|6388.48|6391.3|6390.6|6391.68|6390.98|6388.36|6387.66|1812
1754563200000|2025-08-07 10:40:00|6391.34|6390.64|6389.18|6388.48|6391.46|6390.76|6387.6|6386.9|841
1754563500000|2025-08-07 10:45:00|6388.93|6388.23|6389.55|6388.85|6390.96|6390.26|6388.93|6388.23|768
1754563800000|2025-08-07 10:50:00|6389.67|6388.97|6390.46|6389.76|6390.88|6390.18|6389.02|6388.32|527
1754564100000|2025-08-07 10:55:00|6390.58|6389.88|6387.89|6387.19|6391.02|6390.32|6386.99|6386.29|1066
1754564400000|2025-08-07 11:00:00|6388.77|6388.07|6387.77|6387.07|6392.18|6391.48|6387.24|6386.54|2600
1754564700000|2025-08-07 11:05:00|6387.9|6387.2|6386.97|6386.27|6388.8|6388.1|6386.47|6385.77|1458
1754565000000|2025-08-07 11:10:00|6387.22|6386.52|6386.16|6385.46|6387.46|6386.76|6385.37|6384.67|944
1754565300000|2025-08-07 11:15:00|6386.03|6385.33|6389.5|6388.8|6389.68|6388.98|6385.74|6385.04|1148
1754565600000|2025-08-07 11:20:00|6389.47|6388.77|6387.52|6386.82|6390.57|6389.87|6386.97|6386.27|1046
1754565900000|2025-08-07 11:25:00|6387.64|6386.94|6388.86|6388.16|6388.9|6388.2|6387.27|6386.57|903
1754566200000|2025-08-07 11:30:00|6388.36|6387.66|6384.63|6383.93|6388.36|6387.66|6384.56|6383.86|1696
1754566500000|2025-08-07 11:35:00|6384.88|6384.18|6382.92|6382.22|6385.33|6384.63|6382.01|6381.31|1854
1754566800000|2025-08-07 11:40:00|6383.17|6382.47|6384.7|6384|6387.14|6386.44|6382.25|6381.55|1552
1754567100000|2025-08-07 11:45:00|6384.95|6384.25|6383.65|6382.95|6386.06|6385.36|6383.22|6382.52|1156
1754567400000|2025-08-07 11:50:00|6383.9|6383.2|6383.61|6382.91|6385.64|6384.94|6381.7|6381|1625
1754567700000|2025-08-07 11:55:00|6383.48|6382.78|6381.79|6381.09|6384.35|6383.65|6381.54|6380.84|1062
1754568000000|2025-08-07 12:00:00|6382.29|6381.59|6382.43|6381.73|6383.66|6382.96|6381.26|6380.56|935
1754568300000|2025-08-07 12:05:00|6382.3|6381.6|6383.52|6382.82|6384.89|6384.19|6380.52|6379.82|1262
1754568600000|2025-08-07 12:10:00|6383.38|6382.68|6383.77|6383.07|6383.99|6383.29|6381.81|6381.11|1382
1754568900000|2025-08-07 12:15:00|6383.64|6382.94|6385.78|6385.08|6386.59|6385.89|6383.01|6382.31|1397
1754569200000|2025-08-07 12:20:00|6385.65|6384.95|6384.13|6383.43|6386.28|6385.58|6383.91|6383.21|1939
1754569500000|2025-08-07 12:25:00|6383.88|6383.18|6384.28|6383.58|6384.78|6384.08|6381.34|6380.64|2111
1754569800000|2025-08-07 12:30:00|6384.41|6383.71|6384.49|6383.79|6388.42|6387.72|6381.78|6381.08|3610
1754570100000|2025-08-07 12:35:00|6384.61|6383.91|6383.43|6382.73|6387.12|6386.42|6382.53|6381.83|1700
1754570400000|2025-08-07 12:40:00|6383.56|6382.86|6383.19|6382.49|6384.98|6384.28|6382.31|6381.61|1451
1754570700000|2025-08-07 12:45:00|6383.94|6383.24|6384.88|6384.18|6386.8|6386.1|6383.94|6383.24|1652
1754571000000|2025-08-07 12:50:00|6384.75|6384.05|6386.84|6386.14|6387.43|6386.73|6382.62|6381.92|2265
1754571300000|2025-08-07 12:55:00|6386.59|6385.89|6383.63|6382.93|6386.96|6386.26|6382.45|6381.75|2459
1754571600000|2025-08-07 13:00:00|6383.88|6383.18|6387.23|6386.53|6387.3|6386.6|6383.49|6382.79|1983
1754571900000|2025-08-07 13:05:00|6386.98|6386.28|6387.8|6387.1|6387.8|6387.1|6385.1|6384.4|1803
1754572200000|2025-08-07 13:10:00|6387.84|6387.14|6385.67|6384.97|6388.39|6387.69|6385.23|6384.53|1599
1754572500000|2025-08-07 13:15:00|6385.61|6384.91|6386.57|6385.87|6387.89|6387.19|6384.64|6383.94|2111
1754572800000|2025-08-07 13:20:00|6386.82|6386.12|6386.25|6385.55|6387.18|6386.48|6385.08|6384.38|2337
1754573100000|2025-08-07 13:25:00|6385.5|6384.8|6382.91|6382.21|6385.5|6384.8|6379.78|6379.08|6104
1754573400000|2025-08-07 13:30:00|6382.72|6382.22|6386.89|6386.39|6389.73|6389.23|6377.25|6376.75|35312
1754573700000|2025-08-07 13:35:00|6387.02|6386.52|6387.04|6386.54|6387.26|6386.76|6381.17|6380.67|19952
1754574000000|2025-08-07 13:40:00|6387.29|6386.79|6381.81|6381.31|6389.98|6389.48|6379.33|6378.83|22009
1754574300000|2025-08-07 13:45:00|6382.06|6381.56|6376.59|6376.09|6382.63|6382.13|6372.51|6372.01|22948
1754574600000|2025-08-07 13:50:00|6376.8|6376.3|6376.59|6376.09|6381.35|6380.85|6375.69|6375.19|18441
1754574900000|2025-08-07 13:55:00|6376.34|6375.84|6384.53|6384.03|6385.64|6385.14|6374.23|6373.73|22025
1754575200000|2025-08-07 14:00:00|6384.6|6384.1|6378.48|6377.98|6388.46|6387.96|6378.35|6377.85|20268
1754575500000|2025-08-07 14:05:00|6378.49|6377.99|6369.27|6368.77|6380.18|6379.68|6368.78|6368.28|27712
1754575800000|2025-08-07 14:10:00|6369.02|6368.52|6366.61|6366.11|6369.8|6369.3|6363.01|6362.51|31412
1754576100000|2025-08-07 14:15:00|6366.6|6366.1|6363.5|6363|6367.29|6366.79|6360.62|6360.12|21171
1754576400000|2025-08-07 14:20:00|6363.03|6362.53|6353.94|6353.44|6364.73|6364.23|6352.97|6352.47|24671
1754576700000|2025-08-07 14:25:00|6353.8|6353.3|6357.37|6356.87|6357.88|6357.38|6350.16|6349.66|33689
1754577000000|2025-08-07 14:30:00|6357.59|6357.09|6356.18|6355.68|6357.86|6357.36|6351.37|6350.87|21720
1754577300000|2025-08-07 14:35:00|6356.43|6355.93|6358.56|6358.06|6359.22|6358.72|6352.15|6351.65|18395
1754577600000|2025-08-07 14:40:00|6358.6|6358.1|6359.01|6358.51|6359.54|6359.04|6354.32|6353.82|15409
1754577900000|2025-08-07 14:45:00|6358.76|6358.26|6355.66|6355.16|6361.66|6361.16|6348.4|6347.9|23898
1754578200000|2025-08-07 14:50:00|6355.41|6354.91|6349.59|6349.09|6356.16|6355.66|6346.88|6346.38|14610
1754578500000|2025-08-07 14:55:00|6349.34|6348.84|6347.05|6346.55|6349.84|6349.34|6343.38|6342.88|17477
1754578800000|2025-08-07 15:00:00|6347.17|6346.67|6345.17|6344.67|6351.46|6350.96|6342.44|6341.94|18102
1754579100000|2025-08-07 15:05:00|6344.92|6344.42|6344.72|6344.22|6347.47|6346.97|6342.9|6342.4|11587
1754579400000|2025-08-07 15:10:00|6344.56|6344.06|6341.25|6340.75|6348.74|6348.24|6340.39|6339.89|15507
1754579700000|2025-08-07 15:15:00|6341|6340.5|6345.98|6345.48|6348.02|6347.52|6337.31|6336.81|19470
1754580000000|2025-08-07 15:20:00|6345.88|6345.38|6348.7|6348.2|6350.11|6349.61|6345.63|6345.13|12844
1754580300000|2025-08-07 15:25:00|6348.68|6348.18|6339.17|6338.67|6349.69|6349.19|6337.34|6336.84|17587
1754580600000|2025-08-07 15:30:00|6339.19|6338.69|6338.12|6337.62|6343.73|6343.23|6334.99|6334.49|16855
1754580900000|2025-08-07 15:35:00|6338.24|6337.74|6338.24|6337.74|6341.72|6341.22|6335.8|6335.3|11180
1754581200000|2025-08-07 15:40:00|6338.33|6337.83|6337.57|6337.07|6339.55|6339.05|6335.91|6335.41|9423
1754581500000|2025-08-07 15:45:00|6337.07|6336.57|6332.82|6332.32|6339.05|6338.55|6332.82|6332.32|12198
1754581800000|2025-08-07 15:50:00|6333.03|6332.53|6341.24|6340.74|6341.52|6341.02|6333.03|6332.53|12865
1754582100000|2025-08-07 15:55:00|6341.23|6340.73|6338.29|6337.79|6342.51|6342.01|6338.11|6337.61|9289
1754582400000|2025-08-07 16:00:00|6338.1|6337.6|6336.62|6336.12|6339.99|6339.49|6330.83|6330.33|14054
1754582700000|2025-08-07 16:05:00|6336.12|6335.62|6334.78|6334.28|6338.34|6337.84|6333.99|6333.49|10504
1754583000000|2025-08-07 16:10:00|6334.94|6334.44|6341.94|6341.44|6342.89|6342.39|6332.32|6331.82|12353
1754583300000|2025-08-07 16:15:00|6341.69|6341.19|6340.72|6340.22|6344.9|6344.4|6339.68|6339.18|10069
1754583600000|2025-08-07 16:20:00|6340.41|6339.91|6344.44|6343.94|6344.69|6344.19|6339.25|6338.75|6392
1754583900000|2025-08-07 16:25:00|6344.69|6344.19|6341.7|6341.2|6345.38|6344.88|6341.11|6340.61|7102
1754584200000|2025-08-07 16:30:00|6341.85|6341.35|6343.62|6343.12|6345.52|6345.02|6340.31|6339.81|6631
1754584500000|2025-08-07 16:35:00|6343.87|6343.37|6338.09|6337.59|6344.82|6344.32|6337.07|6336.57|7847
1754584800000|2025-08-07 16:40:00|6338.2|6337.7|6325.18|6324.68|6338.2|6337.7|6323.89|6323.39|24892
1754585100000|2025-08-07 16:45:00|6324.93|6324.43|6327.51|6327.01|6328.18|6327.68|6319.74|6319.24|21688
1754585400000|2025-08-07 16:50:00|6327.6|6327.1|6337.83|6337.33|6338.15|6337.65|6327.08|6326.58|14661
1754585700000|2025-08-07 16:55:00|6337.7|6337.2|6332|6331.5|6339.94|6339.44|6331.34|6330.84|13645
1754586000000|2025-08-07 17:00:00|6331.75|6331.25|6327.97|6327.47|6338.08|6337.58|6323.1|6322.6|15966
1754586300000|2025-08-07 17:05:00|6327.47|6326.97|6328.26|6327.76|6331.42|6330.92|6325.06|6324.56|10295
1754586600000|2025-08-07 17:10:00|6328.36|6327.86|6325.59|6325.09|6329.84|6329.34|6322.99|6322.49|10120
1754586900000|2025-08-07 17:15:00|6325.34|6324.84|6323.14|6322.64|6327.88|6327.38|6320.87|6320.37|9101
1754587200000|2025-08-07 17:20:00|6322.95|6322.45|6328.5|6328|6330.05|6329.55|6322.91|6322.41|8122
1754587500000|2025-08-07 17:25:00|6328.25|6327.75|6319.11|6318.61|6328.87|6328.37|6318.91|6318.41|12949
1754587800000|2025-08-07 17:30:00|6319.19|6318.69|6318.69|6318.19|6321.97|6321.47|6315.81|6315.31|14433
1754588100000|2025-08-07 17:35:00|6318.44|6317.94|6321.96|6321.46|6322.5|6322|6315.85|6315.35|11986
1754588400000|2025-08-07 17:40:00|6321.95|6321.45|6323.96|6323.46|6324.96|6324.46|6320.88|6320.38|10958
1754588700000|2025-08-07 17:45:00|6323.97|6323.47|6324.6|6324.1|6326.2|6325.7|6321.62|6321.12|7819
1754589000000|2025-08-07 17:50:00|6324.78|6324.28|6328.56|6328.06|6328.79|6328.29|6322.22|6321.72|8845
1754589300000|2025-08-07 17:55:00|6329.06|6328.56|6326.88|6326.38|6330.45|6329.95|6324.33|6323.83|7195
1754589600000|2025-08-07 18:00:00|6326.8|6326.3|6326.76|6326.26|6329.82|6329.32|6322|6321.5|9969
1754589900000|2025-08-07 18:05:00|6327.01|6326.51|6321.3|6320.8|6327.59|6327.09|6320.12|6319.62|8242
1754590200000|2025-08-07 18:10:00|6321.37|6320.87|6318.32|6317.82|6321.94|6321.44|6314.76|6314.26|10730
1754590500000|2025-08-07 18:15:00|6318.07|6317.57|6311.91|6311.41|6318.32|6317.82|6310.45|6309.95|14100
1754590800000|2025-08-07 18:20:00|6311.71|6311.21|6311.99|6311.49|6315.24|6314.74|6310.09|6309.59|8557
1754591100000|2025-08-07 18:25:00|6312.24|6311.74|6318.22|6317.72|6319.24|6318.74|6311.41|6310.91|9351
1754591400000|2025-08-07 18:30:00|6318.07|6317.57|6317.35|6316.85|6318.07|6317.57|6313.37|6312.87|9278
1754591700000|2025-08-07 18:35:00|6317.27|6316.77|6319.93|6319.43|6322.59|6322.09|6316.65|6316.15|9646
1754592000000|2025-08-07 18:40:00|6320.19|6319.69|6315.31|6314.81|6320.85|6320.35|6314.46|6313.96|9764
1754592300000|2025-08-07 18:45:00|6315.18|6314.68|6319.39|6318.89|6320.35|6319.85|6314.42|6313.92|8117
1754592600000|2025-08-07 18:50:00|6319.57|6319.07|6323.03|6322.53|6323.71|6323.21|6317.4|6316.9|9341
1754592900000|2025-08-07 18:55:00|6323.15|6322.65|6324.31|6323.81|6328.27|6327.77|6322.88|6322.38|11610
1754593200000|2025-08-07 19:00:00|6324.21|6323.71|6324.5|6324|6327.2|6326.7|6322.02|6321.52|8949
1754593500000|2025-08-07 19:05:00|6324.35|6323.85|6324.56|6324.06|6324.92|6324.42|6320.76|6320.26|6764
1754593800000|2025-08-07 19:10:00|6324.54|6324.04|6321.53|6321.03|6324.79|6324.29|6321.48|6320.98|5453
1754594100000|2025-08-07 19:15:00|6321.28|6320.78|6321.88|6321.38|6323.68|6323.18|6319.23|6318.73|7481
1754594400000|2025-08-07 19:20:00|6321.94|6321.44|6323.67|6323.17|6324.72|6324.22|6321.69|6321.19|6962
1754594700000|2025-08-07 19:25:00|6323.42|6322.92|6322.45|6321.95|6324.67|6324.17|6319.51|6319.01|6985
1754595000000|2025-08-07 19:30:00|6322.21|6321.71|6326.3|6325.8|6328.71|6328.21|6321.97|6321.47|14838
1754595300000|2025-08-07 19:35:00|6326.05|6325.55|6325.02|6324.52|6331.97|6331.47|6324.74|6324.24|13903
1754595600000|2025-08-07 19:40:00|6325.12|6324.62|6332.33|6331.83|6332.58|6332.08|6325.12|6324.62|8998
1754595900000|2025-08-07 19:45:00|6332.08|6331.58|6332.4|6331.9|6335.23|6334.73|6330.74|6330.24|12601
1754596200000|2025-08-07 19:50:00|6332.2|6331.7|6330.21|6329.71|6334.41|6333.91|6327.94|6327.44|20153
1754596500000|2025-08-07 19:55:00|6330.15|6329.65|6343.08|6342.58|6343.83|6343.33|6330.1|6329.6|73068
1754596800000|2025-08-07 20:00:00|6342.49|6341.99|6342.93|6342.23|6347.46|6346.76|6341.34|6340.64|35495
1754597100000|2025-08-07 20:05:00|6342.68|6341.98|6346.67|6345.97|6346.92|6346.22|6342.55|6341.85|6631
1754597400000|2025-08-07 20:10:00|6346.42|6345.72|6348.92|6348.22|6350.81|6350.11|6344.7|6344|8330
1754597700000|2025-08-07 20:15:00|6349.17|6348.47|6346.52|6345.82|6349.86|6349.16|6345.92|6345.22|3277
1754598000000|2025-08-07 20:20:00|6346.61|6345.91|6346.75|6346.05|6347.54|6346.84|6345.77|6345.07|1869
1754598300000|2025-08-07 20:25:00|6346.79|6346.09|6346.91|6346.21|6347.23|6346.53|6345.45|6344.75|1814
1754598600000|2025-08-07 20:30:00|6346.66|6345.96|6344.19|6343.49|6347.43|6346.73|6344.19|6343.49|1414
1754598900000|2025-08-07 20:35:00|6344.44|6343.74|6345.81|6345.11|6346.79|6346.09|6343.92|6343.22|1229
1754599200000|2025-08-07 20:40:00|6345.56|6344.86|6344.84|6344.14|6345.81|6345.11|6344.44|6343.74|964
1754599500000|2025-08-07 20:45:00|6344.91|6344.21|6345.31|6344.61|6346.2|6345.5|6344.66|6343.96|975
1754599800000|2025-08-07 20:50:00|6345.56|6344.86|6345.35|6344.65|6346.48|6345.78|6345.1|6344.4|508
1754600100000|2025-08-07 20:55:00|6345.1|6344.4|6349.94|6348.44|6349.94|6348.95|6344.88|6344.18|1225
1754600400000|2025-08-07 21:00:00|6349.67|6348.17|6350.11|6348.61|6350.71|6349.21|6349.67|6348.17|4
1754600700000|2025-08-07 21:05:00|6349.97|6348.47|6350.57|6349.07|6350.84|6349.34|6349.97|6348.47|0
1754601000000|2025-08-07 21:10:00|6350.48|6348.98|6350.84|6349.34|6350.84|6349.34|6350.02|6348.52|0
1754601300000|2025-08-07 21:15:00|6350.94|6349.44|6350.94|6349.44|6351.03|6349.53|6350.84|6349.34|0
1754601600000|2025-08-07 21:20:00|6351.03|6349.53|6351.76|6350.26|6351.9|6350.4|6351.03|6349.53|0
1754601900000|2025-08-07 21:25:00|6351.72|6350.22|6350.89|6349.39|6351.72|6350.22|6350.61|6349.11|0
1754602200000|2025-08-07 21:30:00|6351.49|6349.99|6351.62|6350.12|6351.81|6350.31|6351.44|6349.94|0
1754602500000|2025-08-07 21:35:00|6351.72|6350.22|6350.75|6349.25|6351.99|6350.49|6350.38|6348.88|0
1754602800000|2025-08-07 21:40:00|6350.8|6349.3|6350.8|6349.3|6350.8|6349.3|6350.8|6349.3|0
1754603100000|2025-08-07 21:45:00|6350.82|6349.32|6351.35|6349.85|6351.78|6350.28|6350.77|6349.27|0
1754603400000|2025-08-07 21:50:00|6351.03|6349.53|6351.03|6349.53|6351.21|6349.71|6350.8|6349.3|0
1754603700000|2025-08-07 21:55:00|6350.98|6349.48|6350.94|6349.44|6351.03|6349.53|6350.61|6349.11|0
1754604000000|2025-08-07 22:00:00|6350.89|6349.39|6351.92|6351.22|6353.86|6353.16|6349.31|6348.61|980
1754604300000|2025-08-07 22:05:00|6351.79|6351.09|6355.87|6355.17|6356|6355.3|6350.29|6349.59|997
1754604600000|2025-08-07 22:10:00|6355.86|6355.16|6356.48|6355.78|6357.03|6356.33|6354.67|6353.97|584
1754604900000|2025-08-07 22:15:00|6356.61|6355.91|6356.07|6355.37|6357.61|6356.91|6355.43|6354.73|839
1754605200000|2025-08-07 22:20:00|6356.24|6355.54|6358.94|6358.24|6359.6|6358.9|6355.23|6354.53|726
1754605500000|2025-08-07 22:25:00|6358.69|6357.99|6359.05|6358.35|6359.88|6359.18|6357.57|6356.87|506
1754605800000|2025-08-07 22:30:00|6358.98|6358.28|6358.43|6357.73|6359.5|6358.8|6357.98|6357.28|293
1754606100000|2025-08-07 22:35:00|6358.18|6357.48|6356.91|6356.21|6358.51|6357.81|6355.7|6355|492
1754606400000|2025-08-07 22:40:00|6356.66|6355.96|6356|6355.3|6356.81|6356.11|6355.12|6354.42|563
1754606700000|2025-08-07 22:45:00|6355.87|6355.17|6357.56|6356.86|6358.42|6357.72|6355.09|6354.39|497
1754607000000|2025-08-07 22:50:00|6357.43|6356.73|6356.49|6355.79|6358.31|6357.61|6355.96|6355.26|370
1754607300000|2025-08-07 22:55:00|6356.99|6356.29|6356.69|6355.99|6358.08|6357.38|6356.69|6355.99|251
1754607600000|2025-08-07 23:00:00|6356.81|6356.11|6355.68|6354.98|6357.52|6356.82|6355.44|6354.74|325
1754607900000|2025-08-07 23:05:00|6355.8|6355.1|6356.96|6356.26|6357.25|6356.55|6354.94|6354.24|312
1754608200000|2025-08-07 23:10:00|6356.89|6356.19|6356.79|6356.09|6357.69|6356.99|6355.98|6355.28|133
1754608500000|2025-08-07 23:15:00|6356.91|6356.21|6357.09|6356.39|6357.89|6357.19|6356.75|6356.05|170
1754608800000|2025-08-07 23:20:00|6357.18|6356.48|6357.03|6356.33|6357.87|6357.17|6355.95|6355.25|209
1754609100000|2025-08-07 23:25:00|6357.28|6356.58|6356.22|6355.52|6357.28|6356.58|6355.09|6354.39|327
1754609400000|2025-08-07 23:30:00|6356.09|6355.39|6355.38|6354.68|6356.63|6355.93|6355.11|6354.41|434
1754609700000|2025-08-07 23:35:00|6355.63|6354.93|6354.24|6353.54|6355.63|6354.93|6353.97|6353.27|306
1754610000000|2025-08-07 23:40:00|6354.12|6353.42|6354.4|6353.7|6354.44|6353.74|6353.01|6352.31|255
1754610300000|2025-08-07 23:45:00|6354.34|6353.64|6355.24|6354.54|6355.92|6355.22|6353.98|6353.28|306
1754610600000|2025-08-07 23:50:00|6355.11|6354.41|6354.52|6353.82|6355.26|6354.56|6353.76|6353.06|297
1754610900000|2025-08-07 23:55:00|6354.77|6354.07|6354.02|6353.32|6354.77|6354.07|6353.52|6352.82|308
1754611200000|2025-08-08 00:00:00|6354.27|6353.57|6353.19|6352.49|6354.27|6353.57|6352.47|6351.77|570
1754611500000|2025-08-08 00:05:00|6353.06|6352.36|6355.87|6355.17|6355.92|6355.22|6351.44|6350.74|710
1754611800000|2025-08-08 00:10:00|6355.99|6355.29|6358.36|6357.66|6358.38|6357.68|6355.99|6355.29|1140
1754612100000|2025-08-08 00:15:00|6358.48|6357.78|6359.13|6358.43|6359.66|6358.96|6357.69|6356.99|725
1754612400000|2025-08-08 00:20:00|6359|6358.3|6360.83|6360.13|6361.1|6360.4|6357.68|6356.98|538
1754612700000|2025-08-08 00:25:00|6360.79|6360.09|6361.22|6360.52|6361.36|6360.66|6360.32|6359.62|387
1754613000000|2025-08-08 00:30:00|6361.34|6360.64|6362.8|6362.1|6364.05|6363.35|6360.84|6360.14|1112
1754613300000|2025-08-08 00:35:00|6362.92|6362.22|6364.06|6363.36|6364.87|6364.17|6362.47|6361.77|785
1754613600000|2025-08-08 00:40:00|6363.93|6363.23|6363.26|6362.56|6364.67|6363.97|6363.26|6362.56|734
1754613900000|2025-08-08 00:45:00|6363.38|6362.68|6361.72|6361.02|6363.38|6362.68|6360.95|6360.25|637
1754614200000|2025-08-08 00:50:00|6361.71|6361.01|6360.86|6360.16|6361.71|6361.01|6359.45|6358.75|449
1754614500000|2025-08-08 00:55:00|6360.85|6360.15|6362.33|6361.63|6362.58|6361.88|6360.21|6359.51|428
1754614800000|2025-08-08 01:00:00|6362.45|6361.75|6361.77|6361.07|6363.74|6363.04|6361.37|6360.67|490
1754615100000|2025-08-08 01:05:00|6361.64|6360.94|6361.55|6360.85|6362.71|6362.01|6361.21|6360.51|413
1754615400000|2025-08-08 01:10:00|6361.45|6360.75|6359.97|6359.27|6361.85|6361.15|6359.72|6359.02|353
1754615700000|2025-08-08 01:15:00|6360.22|6359.52|6358.95|6358.25|6360.23|6359.53|6357.95|6357.25|600
1754616000000|2025-08-08 01:20:00|6358.7|6358|6359.81|6359.11|6360.18|6359.48|6358.58|6357.88|295
1754616300000|2025-08-08 01:25:00|6359.69|6358.99|6360.73|6360.03|6360.79|6360.09|6357.96|6357.26|481
1754616600000|2025-08-08 01:30:00|6360.6|6359.9|6361.46|6360.76|6361.86|6361.16|6360.2|6359.5|489
1754616900000|2025-08-08 01:35:00|6361.35|6360.65|6359.84|6359.14|6361.35|6360.65|6359.27|6358.57|335
1754617200000|2025-08-08 01:40:00|6359.72|6359.02|6360.08|6359.38|6360.98|6360.28|6359.2|6358.5|233
1754617500000|2025-08-08 01:45:00|6360.21|6359.51|6360.97|6360.27|6360.97|6360.27|6359.69|6358.99|243
1754617800000|2025-08-08 01:50:00|6360.84|6360.14|6361.29|6360.59|6361.93|6361.23|6360.75|6360.05|304
1754618100000|2025-08-08 01:55:00|6361.16|6360.46|6360.5|6359.8|6361.31|6360.61|6359.7|6359|221
1754618400000|2025-08-08 02:00:00|6360.62|6359.92|6361.57|6360.87|6361.96|6361.26|6360.34|6359.64|309
1754618700000|2025-08-08 02:05:00|6361.54|6360.84|6362.14|6361.44|6362.76|6362.06|6361.29|6360.59|324
1754619000000|2025-08-08 02:10:00|6362.06|6361.36|6363.47|6362.77|6363.64|6362.94|6362.06|6361.36|255
1754619300000|2025-08-08 02:15:00|6363.57|6362.87|6364.12|6363.42|6364.44|6363.74|6363.32|6362.62|417
1754619600000|2025-08-08 02:20:00|6363.99|6363.29|6363.84|6363.14|6364.34|6363.64|6363.11|6362.41|307
1754619900000|2025-08-08 02:25:00|6364.09|6363.39|6363.55|6362.85|6364.59|6363.89|6363.17|6362.47|293
1754620200000|2025-08-08 02:30:00|6363.42|6362.72|6363.43|6362.73|6363.56|6362.86|6362.7|6362|226
1754620500000|2025-08-08 02:35:00|6363.68|6362.98|6363.44|6362.74|6363.69|6362.99|6362.94|6362.24|185
1754620800000|2025-08-08 02:40:00|6363.56|6362.86|6364.47|6363.77|6364.6|6363.9|6363.2|6362.5|376
1754621100000|2025-08-08 02:45:00|6364.35|6363.65|6363.71|6363.01|6364.6|6363.9|6363.5|6362.8|224
1754621400000|2025-08-08 02:50:00|6363.83|6363.13|6364.16|6363.46|6364.54|6363.84|6363.41|6362.71|124
1754621700000|2025-08-08 02:55:00|6364.22|6363.52|6363.78|6363.08|6364.46|6363.76|6363.49|6362.79|151
1754622000000|2025-08-08 03:00:00|6363.53|6362.83|6362.95|6362.25|6364.13|6363.43|6362.95|6362.25|290
1754622300000|2025-08-08 03:05:00|6362.82|6362.12|6363.88|6363.18|6364.16|6363.46|6362.69|6361.99|276
1754622600000|2025-08-08 03:10:00|6364|6363.3|6363.53|6362.83|6364.48|6363.78|6363.53|6362.83|283
1754622900000|2025-08-08 03:15:00|6363.65|6362.95|6363.75|6363.05|6364.48|6363.78|6363.37|6362.67|163
1754623200000|2025-08-08 03:20:00|6363.62|6362.92|6363.4|6362.7|6364.07|6363.37|6362.71|6362.01|270
1754623500000|2025-08-08 03:25:00|6363.27|6362.57|6362.15|6361.45|6363.4|6362.7|6362.13|6361.43|419
1754623800000|2025-08-08 03:30:00|6362.27|6361.57|6360.44|6359.74|6362.27|6361.57|6359.69|6358.99|454
1754624100000|2025-08-08 03:35:00|6360.56|6359.86|6360.46|6359.76|6361.19|6360.49|6360.19|6359.49|192
1754624400000|2025-08-08 03:40:00|6360.58|6359.88|6359.95|6359.25|6360.71|6360.01|6359.18|6358.48|388
1754624700000|2025-08-08 03:45:00|6359.96|6359.26|6361.38|6360.68|6361.38|6360.68|6359.29|6358.59|338
1754625000000|2025-08-08 03:50:00|6361.63|6360.93|6360.11|6359.41|6361.63|6360.93|6359.73|6359.03|185
1754625300000|2025-08-08 03:55:00|6360.23|6359.53|6358.68|6357.98|6360.26|6359.56|6358.43|6357.73|353
1754625600000|2025-08-08 04:00:00|6358.69|6357.99|6355.74|6355.04|6359.44|6358.74|6355.19|6354.49|865
1754625900000|2025-08-08 04:05:00|6355.78|6355.08|6356.72|6356.02|6357.5|6356.8|6355.19|6354.49|311
1754626200000|2025-08-08 04:10:00|6356.84|6356.14|6357.89|6357.19|6358.21|6357.51|6356.68|6355.98|309
1754626500000|2025-08-08 04:15:00|6358.02|6357.32|6356.19|6355.49|6358.02|6357.32|6356.06|6355.36|203
1754626800000|2025-08-08 04:20:00|6356.2|6355.5|6357.03|6356.33|6357.03|6356.33|6355.45|6354.75|227
1754627100000|2025-08-08 04:25:00|6356.9|6356.2|6357.96|6357.26|6357.96|6357.26|6356.61|6355.91|210
1754627400000|2025-08-08 04:30:00|6357.82|6357.12|6358.57|6357.87|6359.06|6358.36|6357.28|6356.58|347
1754627700000|2025-08-08 04:35:00|6358.66|6357.96|6356.94|6356.24|6358.66|6357.96|6356.7|6356|179
1754628000000|2025-08-08 04:40:00|6357.06|6356.36|6356.63|6355.93|6357.19|6356.49|6355.48|6354.78|251
1754628300000|2025-08-08 04:45:00|6356.75|6356.05|6357.19|6356.49|6357.31|6356.61|6356.2|6355.5|244
1754628600000|2025-08-08 04:50:00|6357.26|6356.56|6356.22|6355.52|6357.58|6356.88|6355.8|6355.1|322
1754628900000|2025-08-08 04:55:00|6356.24|6355.54|6355.74|6355.04|6356.31|6355.61|6354.68|6353.98|362
1754629200000|2025-08-08 05:00:00|6355.99|6355.29|6356.7|6356|6357.77|6357.07|6355.54|6354.84|286
1754629500000|2025-08-08 05:05:00|6356.82|6356.12|6358.49|6357.79|6358.98|6358.28|6356.7|6356|319
1754629800000|2025-08-08 05:10:00|6358.54|6357.84|6358.51|6357.81|6358.96|6358.26|6357.99|6357.29|350
1754630100000|2025-08-08 05:15:00|6358.55|6357.85|6355.57|6354.87|6358.92|6358.22|6355.57|6354.87|431
1754630400000|2025-08-08 05:20:00|6355.82|6355.12|6355.77|6355.07|6357.67|6356.97|6355.56|6354.86|260
1754630700000|2025-08-08 05:25:00|6355.64|6354.94|6352.9|6352.2|6355.77|6355.07|6351.92|6351.22|899
1754631000000|2025-08-08 05:30:00|6352.89|6352.19|6352.64|6351.94|6354.9|6354.2|6352.15|6351.45|500
1754631300000|2025-08-08 05:35:00|6352.51|6351.81|6354.37|6353.67|6355.53|6354.83|6352.13|6351.43|468
1754631600000|2025-08-08 05:40:00|6354.49|6353.79|6351.91|6351.21|6354.87|6354.17|6351.53|6350.83|443
1754631900000|2025-08-08 05:45:00|6352.03|6351.33|6352.2|6351.5|6353.17|6352.47|6351.73|6351.03|302
1754632200000|2025-08-08 05:50:00|6352.07|6351.37|6350.65|6349.95|6353.17|6352.47|6350.65|6349.95|581
1754632500000|2025-08-08 05:55:00|6350.77|6350.07|6346.78|6346.08|6351.7|6351|6346.13|6345.43|1128
1754632800000|2025-08-08 06:00:00|6346.91|6346.21|6349.46|6348.76|6350.5|6349.8|6346.9|6346.2|700
1754633100000|2025-08-08 06:05:00|6349.33|6348.63|6348.43|6347.73|6350.36|6349.66|6347.22|6346.52|492
1754633400000|2025-08-08 06:10:00|6348.8|6348.1|6351.2|6350.5|6351.2|6350.5|6347.9|6347.2|472
1754633700000|2025-08-08 06:15:00|6351.08|6350.38|6352.8|6352.1|6353.04|6352.34|6350.19|6349.49|596
1754634000000|2025-08-08 06:20:00|6352.67|6351.97|6354.56|6353.86|6354.56|6353.86|6351.87|6351.17|430
1754634300000|2025-08-08 06:25:00|6354.06|6353.36|6355.99|6355.29|6356.43|6355.73|6353.81|6353.11|563
1754634600000|2025-08-08 06:30:00|6356.12|6355.42|6355.25|6354.55|6357.26|6356.56|6354.4|6353.7|653
1754634900000|2025-08-08 06:35:00|6355.38|6354.68|6353.65|6352.95|6355.63|6354.93|6353.38|6352.68|343
1754635200000|2025-08-08 06:40:00|6353.9|6353.2|6353.8|6353.1|6354.91|6354.21|6353.03|6352.33|344
1754635500000|2025-08-08 06:45:00|6353.92|6353.22|6354.22|6353.52|6354.6|6353.9|6352.88|6352.18|257
1754635800000|2025-08-08 06:50:00|6354.35|6353.65|6354.31|6353.61|6354.66|6353.96|6353.44|6352.74|272
1754636100000|2025-08-08 06:55:00|6354.43|6353.73|6353.37|6352.67|6354.92|6354.22|6352.99|6352.29|281
1754636400000|2025-08-08 07:00:00|6353.25|6352.55|6353.56|6352.86|6355.03|6354.33|6352.8|6352.1|1024
1754636700000|2025-08-08 07:05:00|6353.62|6352.92|6354.01|6353.31|6354.58|6353.88|6352.35|6351.65|723
1754637000000|2025-08-08 07:10:00|6353.76|6353.06|6354.19|6353.49|6355.57|6354.87|6353.33|6352.63|653
1754637300000|2025-08-08 07:15:00|6354.44|6353.74|6357.55|6356.85|6358.08|6357.38|6354.28|6353.58|765
1754637600000|2025-08-08 07:20:00|6357.42|6356.72|6356.91|6356.21|6358.24|6357.54|6356.54|6355.84|595
1754637900000|2025-08-08 07:25:00|6356.78|6356.08|6355.45|6354.75|6357.83|6357.13|6354.66|6353.96|564
1754638200000|2025-08-08 07:30:00|6355.48|6354.78|6357.12|6356.42|6358.19|6357.49|6355.22|6354.52|474
1754638500000|2025-08-08 07:35:00|6357.25|6356.55|6356.67|6355.97|6358.16|6357.46|6356.33|6355.63|364
1754638800000|2025-08-08 07:40:00|6356.42|6355.72|6355.77|6355.07|6356.99|6356.29|6355.64|6354.94|400
1754639100000|2025-08-08 07:45:00|6355.65|6354.95|6354.83|6354.13|6356.2|6355.5|6353.64|6352.94|639
1754639400000|2025-08-08 07:50:00|6354.58|6353.88|6355.21|6354.51|6355.93|6355.23|6354.06|6353.36|441
1754639700000|2025-08-08 07:55:00|6355.08|6354.38|6353.58|6352.88|6355.52|6354.82|6353.21|6352.51|530
1754640000000|2025-08-08 08:00:00|6353.46|6352.76|6356.87|6356.17|6357.76|6357.06|6353.46|6352.76|1340
1754640300000|2025-08-08 08:05:00|6356.62|6355.92|6356.83|6356.13|6358.08|6357.38|6356.1|6355.4|607
1754640600000|2025-08-08 08:10:00|6356.71|6356.01|6358.49|6357.79|6358.53|6357.83|6356.46|6355.76|444
1754640900000|2025-08-08 08:15:00|6358.52|6357.82|6356.76|6356.06|6358.57|6357.87|6356.16|6355.46|692
1754641200000|2025-08-08 08:20:00|6356.89|6356.19|6358.21|6357.51|6359.08|6358.38|6356.64|6355.94|502
1754641500000|2025-08-08 08:25:00|6358.33|6357.63|6357.9|6357.2|6358.79|6358.09|6357.28|6356.58|625
1754641800000|2025-08-08 08:30:00|6358.02|6357.32|6356.95|6356.25|6358.39|6357.69|6356.39|6355.69|449
1754642100000|2025-08-08 08:35:00|6357.07|6356.37|6357.54|6356.84|6359.48|6358.78|6356.92|6356.22|534
1754642400000|2025-08-08 08:40:00|6357.29|6356.59|6356.51|6355.81|6358.55|6357.85|6355.88|6355.18|324
1754642700000|2025-08-08 08:45:00|6356.76|6356.06|6356.92|6356.22|6357.4|6356.7|6355.38|6354.68|515
1754643000000|2025-08-08 08:50:00|6356.67|6355.97|6356.53|6355.83|6357.49|6356.79|6356.17|6355.47|226
1754643300000|2025-08-08 08:55:00|6356.78|6356.08|6357.13|6356.43|6357.74|6357.04|6356.15|6355.45|408
1754643600000|2025-08-08 09:00:00|6357.21|6356.51|6356.92|6356.22|6358.49|6357.79|6356.59|6355.89|606
1754643900000|2025-08-08 09:05:00|6356.91|6356.21|6358.35|6357.65|6358.73|6358.03|6356.41|6355.71|747
1754644200000|2025-08-08 09:10:00|6358.48|6357.78|6360.18|6359.48|6360.32|6359.62|6358.32|6357.62|334
1754644500000|2025-08-08 09:15:00|6359.93|6359.23|6360.93|6360.23|6360.99|6360.29|6359.44|6358.74|527
1754644800000|2025-08-08 09:20:00|6361.18|6360.48|6361.52|6360.82|6362.56|6361.86|6361.05|6360.35|605
1754645100000|2025-08-08 09:25:00|6361.39|6360.69|6358.89|6358.19|6361.54|6360.84|6358.46|6357.76|794
1754645400000|2025-08-08 09:30:00|6359.01|6358.31|6359.27|6358.57|6359.89|6359.19|6358.39|6357.69|337
1754645700000|2025-08-08 09:35:00|6359.39|6358.69|6358.68|6357.98|6359.64|6358.94|6358.55|6357.85|261
1754646000000|2025-08-08 09:40:00|6358.55|6357.85|6359.02|6358.32|6359.63|6358.93|6358.22|6357.52|326
1754646300000|2025-08-08 09:45:00|6359.14|6358.44|6360.51|6359.81|6361.08|6360.38|6358.84|6358.14|457
1754646600000|2025-08-08 09:50:00|6360.53|6359.83|6359.36|6358.66|6361.56|6360.86|6358.92|6358.22|1079
1754646900000|2025-08-08 09:55:00|6359.29|6358.59|6359.96|6359.26|6360.41|6359.71|6359.26|6358.56|549
1754647200000|2025-08-08 10:00:00|6359.71|6359.01|6362.97|6362.27|6363.22|6362.52|6359.71|6359.01|961
1754647500000|2025-08-08 10:05:00|6363.08|6362.38|6361.74|6361.04|6363.24|6362.54|6361.49|6360.79|604
1754647800000|2025-08-08 10:10:00|6361.76|6361.06|6362.05|6361.35|6362.25|6361.55|6361.02|6360.32|212
1754648100000|2025-08-08 10:15:00|6361.92|6361.22|6360.88|6360.18|6362.05|6361.35|6360.71|6360.01|209
1754648400000|2025-08-08 10:20:00|6360.63|6359.93|6360.77|6360.07|6361.24|6360.54|6360.15|6359.45|271
1754648700000|2025-08-08 10:25:00|6361.02|6360.32|6360.9|6360.2|6361.27|6360.57|6360.4|6359.7|321
1754649000000|2025-08-08 10:30:00|6360.65|6359.95|6361.45|6360.75|6361.9|6361.2|6360.64|6359.94|624
1754649300000|2025-08-08 10:35:00|6361.52|6360.82|6362.56|6361.86|6362.88|6362.18|6361.52|6360.82|372
1754649600000|2025-08-08 10:40:00|6362.5|6361.8|6362.57|6361.87|6363.39|6362.69|6361.64|6360.94|350
1754649900000|2025-08-08 10:45:00|6362.45|6361.75|6362.63|6361.93|6363.09|6362.39|6362.2|6361.5|302
1754650200000|2025-08-08 10:50:00|6362.57|6361.87|6362.46|6361.76|6362.86|6362.16|6362.01|6361.31|267
1754650500000|2025-08-08 10:55:00|6362.43|6361.73|6362.28|6361.58|6362.9|6362.2|6361.77|6361.07|511
1754650800000|2025-08-08 11:00:00|6362.16|6361.46|6360.89|6360.19|6363.19|6362.49|6360.64|6359.94|1792
1754651100000|2025-08-08 11:05:00|6361.01|6360.31|6361.43|6360.73|6362.14|6361.44|6360.9|6360.2|797
1754651400000|2025-08-08 11:10:00|6361.68|6360.98|6364.27|6363.57|6364.55|6363.85|6361.62|6360.92|1776
1754651700000|2025-08-08 11:15:00|6364.15|6363.45|6364.71|6364.01|6366.33|6365.63|6363.87|6363.17|2407
1754652000000|2025-08-08 11:20:00|6364.89|6364.19|6363.39|6362.69|6365.82|6365.12|6363.39|6362.69|772
1754652300000|2025-08-08 11:25:00|6363.64|6362.94|6364.02|6363.32|6364.57|6363.87|6363.4|6362.7|413
1754652600000|2025-08-08 11:30:00|6364.14|6363.44|6364.91|6364.21|6364.91|6364.21|6363.04|6362.34|1038
1754652900000|2025-08-08 11:35:00|6364.78|6364.08|6365.8|6365.1|6365.95|6365.25|6364.78|6364.08|597
1754653200000|2025-08-08 11:40:00|6365.81|6365.11|6365.92|6365.22|6366.08|6365.38|6364.78|6364.08|667
1754653500000|2025-08-08 11:45:00|6365.94|6365.24|6365.92|6365.22|6366.29|6365.59|6365.47|6364.77|852
1754653800000|2025-08-08 11:50:00|6366.04|6365.34|6366.42|6365.72|6366.56|6365.86|6364.63|6363.93|792
1754654100000|2025-08-08 11:55:00|6366.29|6365.59|6365.24|6364.54|6366.47|6365.77|6365.24|6364.54|662
1754654400000|2025-08-08 12:00:00|6365.39|6364.69|6364|6363.3|6365.87|6365.17|6363.63|6362.93|931
1754654700000|2025-08-08 12:05:00|6363.87|6363.17|6361.65|6360.95|6364.31|6363.61|6361.4|6360.7|1193
1754655000000|2025-08-08 12:10:00|6361.77|6361.07|6359.63|6358.93|6362.2|6361.5|6359.38|6358.68|1836
1754655300000|2025-08-08 12:15:00|6359.38|6358.68|6356.31|6355.61|6359.97|6359.27|6356.18|6355.48|2584
1754655600000|2025-08-08 12:20:00|6356.19|6355.49|6356.62|6355.92|6357.33|6356.63|6352.89|6352.19|2468
1754655900000|2025-08-08 12:25:00|6356.74|6356.04|6357.26|6356.56|6358.78|6358.08|6354.94|6354.24|2237
1754656200000|2025-08-08 12:30:00|6357.51|6356.81|6356.5|6355.8|6358.1|6357.4|6355.77|6355.07|1820
1754656500000|2025-08-08 12:35:00|6356.38|6355.68|6356.49|6355.79|6357.2|6356.5|6355.04|6354.34|1274
1754656800000|2025-08-08 12:40:00|6356.61|6355.91|6357.89|6357.19|6359.31|6358.61|6354.65|6353.95|1851
1754657100000|2025-08-08 12:45:00|6358.01|6357.31|6359.3|6358.6|6359.3|6358.6|6357.26|6356.56|1602
1754657400000|2025-08-08 12:50:00|6359.05|6358.35|6356.19|6355.49|6359.83|6359.13|6355.5|6354.8|2356
1754657700000|2025-08-08 12:55:00|6356.44|6355.74|6355.86|6355.16|6357.66|6356.96|6355.16|6354.46|1659
1754658000000|2025-08-08 13:00:00|6356.11|6355.41|6356.63|6355.93|6359.1|6358.4|6356.11|6355.41|1950
1754658300000|2025-08-08 13:05:00|6356.38|6355.68|6355.63|6354.93|6356.53|6355.83|6354.18|6353.48|2770
1754658600000|2025-08-08 13:10:00|6355.88|6355.18|6355.94|6355.24|6357.16|6356.46|6354.15|6353.45|2001
1754658900000|2025-08-08 13:15:00|6356.19|6355.49|6357.66|6356.96|6358.53|6357.83|6356.02|6355.32|1562
1754659200000|2025-08-08 13:20:00|6357.91|6357.21|6358.19|6357.49|6358.44|6357.74|6357.04|6356.34|1744
1754659500000|2025-08-08 13:25:00|6358.44|6357.74|6360.08|6359.38|6360.52|6359.82|6358.01|6357.31|4899
1754659800000|2025-08-08 13:30:00|6359.88|6359.88|6359.82|6359.32|6364.41|6363.91|6356.15|6355.65|31378
1754660100000|2025-08-08 13:35:00|6360.07|6359.57|6361.97|6361.47|6363.63|6363.13|6358.4|6357.9|18806
1754660400000|2025-08-08 13:40:00|6361.72|6361.22|6365.21|6364.71|6367.31|6366.81|6359.64|6359.14|20319
1754660700000|2025-08-08 13:45:00|6365.46|6364.96|6371.65|6371.15|6374.37|6373.87|6365.46|6364.96|23304
1754661000000|2025-08-08 13:50:00|6371.77|6371.27|6373.6|6373.1|6376.32|6375.82|6369.36|6368.86|20489
1754661300000|2025-08-08 13:55:00|6373.67|6373.17|6377.67|6377.17|6377.91|6377.41|6373.65|6373.15|15794
1754661600000|2025-08-08 14:00:00|6377.31|6376.81|6382.29|6381.79|6383|6382.5|6376.04|6375.54|23356
1754661900000|2025-08-08 14:05:00|6382.04|6381.54|6386.47|6385.97|6386.72|6386.22|6380.87|6380.37|33068
1754662200000|2025-08-08 14:10:00|6386.21|6385.71|6379.78|6379.28|6386.36|6385.86|6378.59|6378.09|22381
1754662500000|2025-08-08 14:15:00|6379.76|6379.26|6379.05|6378.55|6380.91|6380.41|6376.01|6375.51|16152
1754662800000|2025-08-08 14:20:00|6379.48|6378.98|6379.54|6379.04|6381.37|6380.87|6378.17|6377.67|12061
1754663100000|2025-08-08 14:25:00|6379.79|6379.29|6383.64|6383.14|6383.86|6383.36|6377.93|6377.43|12588
1754663400000|2025-08-08 14:30:00|6383.46|6382.96|6387.74|6387.24|6389.24|6388.74|6382.93|6382.43|15042
1754663700000|2025-08-08 14:35:00|6387.61|6387.11|6385.25|6384.75|6389.28|6388.78|6385|6384.5|11692
1754664000000|2025-08-08 14:40:00|6385.33|6384.83|6383.65|6383.15|6387.31|6386.81|6381.83|6381.33|13490
1754664300000|2025-08-08 14:45:00|6384.05|6383.55|6383.22|6382.72|6384.57|6384.07|6381.78|6381.28|10288
1754664600000|2025-08-08 14:50:00|6383.12|6382.62|6378.94|6378.44|6383.36|6382.86|6377.98|6377.48|11379
1754664900000|2025-08-08 14:55:00|6379.19|6378.69|6376.88|6376.38|6379.41|6378.91|6375.56|6375.06|13272
1754665200000|2025-08-08 15:00:00|6377.09|6376.59|6379.41|6378.91|6379.93|6379.43|6374.27|6373.77|17041
1754665500000|2025-08-08 15:05:00|6379.38|6378.88|6381.72|6381.22|6383.83|6383.33|6377.96|6377.46|11665
1754665800000|2025-08-08 15:10:00|6381.8|6381.3|6382.62|6382.12|6382.62|6382.12|6377.77|6377.27|11247
1754666100000|2025-08-08 15:15:00|6382.5|6382|6378.54|6378.04|6382.75|6382.25|6378.27|6377.77|8079
1754666400000|2025-08-08 15:20:00|6378.88|6378.38|6379.17|6378.67|6380.12|6379.62|6377.13|6376.63|8878
1754666700000|2025-08-08 15:25:00|6379.29|6378.79|6379.26|6378.76|6380.91|6380.41|6377.65|6377.15|8061
1754667000000|2025-08-08 15:30:00|6379.06|6378.56|6375.82|6375.32|6379.35|6378.85|6373.56|6373.06|13428
1754667300000|2025-08-08 15:35:00|6375.57|6375.07|6370.73|6370.23|6376.31|6375.81|6369.1|6368.6|18305
1754667600000|2025-08-08 15:40:00|6370.92|6370.42|6368.82|6368.32|6371.57|6371.07|6367.69|6367.19|15303
1754667900000|2025-08-08 15:45:00|6368.94|6368.44|6374.16|6373.66|6375.3|6374.8|6367.95|6367.45|14757
1754668200000|2025-08-08 15:50:00|6374.07|6373.57|6379.47|6378.97|6379.74|6379.24|6373.5|6373|11921
1754668500000|2025-08-08 15:55:00|6379.34|6378.84|6382.73|6382.23|6383.34|6382.84|6379.08|6378.58|12479
1754668800000|2025-08-08 16:00:00|6382.37|6381.87|6384.98|6384.48|6386.39|6385.89|6381.26|6380.76|15066
1754669100000|2025-08-08 16:05:00|6384.85|6384.35|6385.66|6385.16|6386.23|6385.73|6384.15|6383.65|10495
1754669400000|2025-08-08 16:10:00|6385.63|6385.13|6386.38|6385.88|6387.21|6386.71|6383.62|6383.12|9960
1754669700000|2025-08-08 16:15:00|6386.51|6386.01|6390.86|6390.36|6392.12|6391.62|6386.16|6385.66|15487
1754670000000|2025-08-08 16:20:00|6390.52|6390.02|6388.8|6388.3|6390.91|6390.41|6387.37|6386.87|11032
1754670300000|2025-08-08 16:25:00|6388.79|6388.29|6387.37|6386.87|6389.38|6388.88|6385.61|6385.11|9747
1754670600000|2025-08-08 16:30:00|6387.83|6387.33|6386.67|6386.17|6389.06|6388.56|6385.08|6384.58|11414
1754670900000|2025-08-08 16:35:00|6386.54|6386.04|6387.81|6387.31|6388.14|6387.64|6385.82|6385.32|8319
1754671200000|2025-08-08 16:40:00|6387.92|6387.42|6389.1|6388.6|6390.33|6389.83|6387.07|6386.57|7920
1754671500000|2025-08-08 16:45:00|6388.85|6388.35|6386.85|6386.35|6390.08|6389.58|6386.3|6385.8|8312
1754671800000|2025-08-08 16:50:00|6386.86|6386.36|6384.21|6383.71|6387.6|6387.1|6383.53|6383.03|9965
1754672100000|2025-08-08 16:55:00|6384.03|6383.53|6384.42|6383.92|6386.01|6385.51|6383.85|6383.35|6505
1754672400000|2025-08-08 17:00:00|6384.17|6383.67|6383.28|6382.78|6384.76|6384.26|6380.11|6379.61|12151
1754672700000|2025-08-08 17:05:00|6383.4|6382.9|6385.59|6385.09|6386.09|6385.59|6382.38|6381.88|6993
1754673000000|2025-08-08 17:10:00|6385.63|6385.13|6384.17|6383.67|6386.12|6385.62|6382.31|6381.81|8216
1754673300000|2025-08-08 17:15:00|6383.92|6383.42|6382.29|6381.79|6384.17|6383.67|6380.7|6380.2|10059
1754673600000|2025-08-08 17:20:00|6382.14|6381.64|6386.01|6385.51|6387.49|6386.99|6381.88|6381.38|10221
1754673900000|2025-08-08 17:25:00|6385.76|6385.26|6382.8|6382.3|6385.77|6385.27|6382.64|6382.14|9273
1754674200000|2025-08-08 17:30:00|6382.63|6382.13|6385.32|6384.82|6386.61|6386.11|6382.35|6381.85|8095
1754674500000|2025-08-08 17:35:00|6385.57|6385.07|6386.6|6386.1|6387.14|6386.64|6384.82|6384.32|5027
1754674800000|2025-08-08 17:40:00|6386.66|6386.16|6389.65|6389.15|6390.92|6390.42|6386.66|6386.16|9731
1754675100000|2025-08-08 17:45:00|6389.64|6389.14|6389.64|6389.14|6390.99|6390.49|6388.13|6387.63|6394
1754675400000|2025-08-08 17:50:00|6389.76|6389.26|6391.25|6390.75|6391.55|6391.05|6389.08|6388.58|4955
1754675700000|2025-08-08 17:55:00|6391.12|6390.62|6390.59|6390.09|6392.33|6391.83|6390.33|6389.83|5369
1754676000000|2025-08-08 18:00:00|6390.66|6390.16|6393.42|6392.92|6395.57|6395.07|6390.66|6390.16|13059
1754676300000|2025-08-08 18:05:00|6393.67|6393.17|6393.15|6392.65|6395.17|6394.67|6392.78|6392.28|7173
1754676600000|2025-08-08 18:10:00|6393.18|6392.68|6392.76|6392.26|6394.51|6394.01|6392.18|6391.68|5289
1754676900000|2025-08-08 18:15:00|6392.63|6392.13|6393.5|6393|6394.64|6394.14|6391.69|6391.19|5720
1754677200000|2025-08-08 18:20:00|6393.26|6392.76|6391.62|6391.12|6393.52|6393.02|6391.46|6390.96|4187
1754677500000|2025-08-08 18:25:00|6391.37|6390.87|6390.84|6390.34|6391.87|6391.37|6388.25|6387.75|8201
1754677800000|2025-08-08 18:30:00|6390.77|6390.27|6393.56|6393.06|6393.67|6393.17|6390.67|6390.17|5691
1754678100000|2025-08-08 18:35:00|6393.54|6393.04|6391.32|6390.82|6393.79|6393.29|6390.67|6390.17|5286
1754678400000|2025-08-08 18:40:00|6391.37|6390.87|6391.99|6391.49|6392.62|6392.12|6391.02|6390.52|3635
1754678700000|2025-08-08 18:45:00|6391.74|6391.24|6393.4|6392.9|6393.66|6393.16|6390.96|6390.46|4616
1754679000000|2025-08-08 18:50:00|6393.65|6393.15|6393.18|6392.68|6393.76|6393.26|6391.52|6391.02|4916
1754679300000|2025-08-08 18:55:00|6393.31|6392.81|6391.44|6390.94|6393.31|6392.81|6390.97|6390.47|5168
1754679600000|2025-08-08 19:00:00|6391.48|6390.98|6389.98|6389.48|6392.24|6391.74|6389.48|6388.98|6204
1754679900000|2025-08-08 19:05:00|6389.96|6389.46|6390.74|6390.24|6391.03|6390.53|6389.34|6388.84|4891
1754680200000|2025-08-08 19:10:00|6390.45|6389.95|6391|6390.5|6391.71|6391.21|6389.79|6389.29|5972
1754680500000|2025-08-08 19:15:00|6390.95|6390.45|6393.75|6393.25|6393.91|6393.41|6390.37|6389.87|6581
1754680800000|2025-08-08 19:20:00|6393.67|6393.17|6391.62|6391.12|6395.03|6394.53|6391.42|6390.92|10909
1754681100000|2025-08-08 19:25:00|6391.87|6391.37|6391.34|6390.84|6392.6|6392.1|6390.75|6390.25|5587
1754681400000|2025-08-08 19:30:00|6391.32|6390.82|6388.37|6387.87|6391.55|6391.05|6387.84|6387.34|10098
1754681700000|2025-08-08 19:35:00|6388.42|6387.92|6386.39|6385.89|6388.46|6387.96|6386.01|6385.51|9821
1754682000000|2025-08-08 19:40:00|6386.57|6386.07|6382.95|6382.45|6387.63|6387.13|6382.25|6381.75|14057
1754682300000|2025-08-08 19:45:00|6382.91|6382.41|6382.17|6381.67|6382.98|6382.48|6380.13|6379.63|15935
1754682600000|2025-08-08 19:50:00|6382.4|6381.9|6389.73|6389.23|6389.9|6389.4|6379.94|6379.44|29374
1754682900000|2025-08-08 19:55:00|6388.98|6388.48|6390.14|6389.64|6391.88|6391.38|6386|6385.5|75340
1754683200000|2025-08-08 20:00:00|6389.51|6389.01|6394.23|6393.53|6395.04|6394.34|6389.22|6388.52|20226
1754683500000|2025-08-08 20:05:00|6394.48|6393.78|6395.99|6395.29|6396.97|6396.27|6394.48|6393.78|7196
1754683800000|2025-08-08 20:10:00|6396.24|6395.54|6401.66|6400.96|6401.66|6400.96|6395.25|6394.55|6708
1754684100000|2025-08-08 20:15:00|6401.41|6400.71|6399.23|6398.53|6401.41|6400.71|6398.24|6397.54|3130
1754684400000|2025-08-08 20:20:00|6399.29|6398.59|6399.42|6398.72|6400.53|6399.83|6398.52|6397.82|1934
1754684700000|2025-08-08 20:25:00|6399.67|6398.97|6399.82|6399.12|6399.98|6399.28|6398.78|6398.08|1805
1754685000000|2025-08-08 20:30:00|6399.57|6398.87|6400.22|6399.52|6401.67|6400.97|6399.56|6398.86|1869
1754685300000|2025-08-08 20:35:00|6400.47|6399.77|6399.76|6399.06|6400.47|6399.77|6398.97|6398.27|1104
1754685600000|2025-08-08 20:40:00|6400.01|6399.31|6398.09|6397.39|6400.32|6399.62|6398.01|6397.31|1605
1754685900000|2025-08-08 20:45:00|6398.07|6397.37|6398.03|6397.33|6398.73|6398.03|6397.25|6396.55|1453
1754686200000|2025-08-08 20:50:00|6397.78|6397.08|6399.12|6398.42|6399.17|6398.47|6397.32|6396.62|749
1754686500000|2025-08-08 20:55:00|6399.14|6398.44|6401.54|6400.04|6401.77|6401.07|6398.8|6398.1|1346
1754686800000|2025-08-08 21:00:00|6401.52|6400.02|6401.52|6400.02|6401.52|6400.02|6401.52|6400.02|6
1754863200000|2025-08-10 22:00:00|6398.79|6398.09|6396.8|6396.1|6402.22|6401.52|6395.64|6394.94|1810
1754863500000|2025-08-10 22:05:00|6396.67|6395.97|6396.03|6395.33|6397.05|6396.35|6394.31|6393.61|1134
1754863800000|2025-08-10 22:10:00|6395.91|6395.21|6398.2|6397.5|6398.2|6397.5|6395.15|6394.45|634
1754864100000|2025-08-10 22:15:00|6398.14|6397.44|6400.01|6399.31|6400.85|6400.15|6396.6|6395.9|1080
1754864400000|2025-08-10 22:20:00|6400.15|6399.45|6397.97|6397.27|6401.65|6400.95|6397.39|6396.69|916
1754864700000|2025-08-10 22:25:00|6398.22|6397.52|6398.42|6397.72|6399.01|6398.31|6397.22|6396.52|442
1754865000000|2025-08-10 22:30:00|6398.41|6397.71|6397.79|6397.09|6398.66|6397.96|6397.41|6396.71|274
1754865300000|2025-08-10 22:35:00|6397.92|6397.22|6397.18|6396.48|6398.88|6398.18|6396.66|6395.96|316
1754865600000|2025-08-10 22:40:00|6396.93|6396.23|6396.96|6396.26|6397.53|6396.83|6396.77|6396.07|237
1754865900000|2025-08-10 22:45:00|6397.21|6396.51|6396.99|6396.29|6397.85|6397.15|6396.94|6396.24|257
1754866200000|2025-08-10 22:50:00|6396.86|6396.16|6397.19|6396.49|6397.68|6396.98|6396.71|6396.01|168
1754866500000|2025-08-10 22:55:00|6397.3|6396.6|6397.11|6396.41|6397.85|6397.15|6396.68|6395.98|275
1754866800000|2025-08-10 23:00:00|6396.99|6396.29|6396.92|6396.22|6399.82|6399.12|6396.2|6395.5|696
1754867100000|2025-08-10 23:05:00|6396.86|6396.16|6395.7|6395|6397.55|6396.85|6395.02|6394.32|587
1754867400000|2025-08-10 23:10:00|6395.95|6395.25|6394.71|6394.01|6396.2|6395.5|6394.67|6393.97|386
1754867700000|2025-08-10 23:15:00|6394.73|6394.03|6394.16|6393.46|6394.85|6394.15|6393.9|6393.2|518
1754868000000|2025-08-10 23:20:00|6393.91|6393.21|6392.71|6392.01|6394.18|6393.48|6392.67|6391.97|677
1754868300000|2025-08-10 23:25:00|6392.74|6392.04|6391.11|6390.41|6392.74|6392.04|6390.93|6390.23|880
1754868600000|2025-08-10 23:30:00|6391.23|6390.53|6392.46|6391.76|6392.96|6392.26|6390.65|6389.95|445
1754868900000|2025-08-10 23:35:00|6392.33|6391.63|6391|6390.3|6392.4|6391.7|6389.9|6389.2|663
1754869200000|2025-08-10 23:40:00|6390.93|6390.23|6390.5|6389.8|6391.6|6390.9|6390.21|6389.51|356
1754869500000|2025-08-10 23:45:00|6390.37|6389.67|6390.73|6390.03|6391.93|6391.23|6390.25|6389.55|480
1754869800000|2025-08-10 23:50:00|6391.09|6390.39|6392.11|6391.41|6392.11|6391.41|6390.74|6390.04|143
1754870100000|2025-08-10 23:55:00|6391.99|6391.29|6391.75|6391.05|6392.42|6391.72|6391.09|6390.39|257
1754870400000|2025-08-11 00:00:00|6391.63|6390.93|6393.78|6393.08|6395.25|6394.55|6391.5|6390.8|999
1754870700000|2025-08-11 00:05:00|6393.65|6392.95|6396.95|6396.25|6397.06|6396.36|6392.73|6392.03|949
1754871000000|2025-08-11 00:10:00|6396.99|6396.29|6398.32|6397.62|6398.85|6398.15|6395.73|6395.03|1219
1754871300000|2025-08-11 00:15:00|6398.28|6397.58|6397.69|6396.99|6398.99|6398.29|6397.3|6396.6|390
1754871600000|2025-08-11 00:20:00|6397.81|6397.11|6398.59|6397.89|6400.04|6399.34|6397.81|6397.11|341
1754871900000|2025-08-11 00:25:00|6398.71|6398.01|6398.81|6398.11|6399.34|6398.64|6398.59|6397.89|201
1754872200000|2025-08-11 00:30:00|6398.93|6398.23|6398.02|6397.32|6398.93|6398.23|6397.42|6396.72|244
1754872500000|2025-08-11 00:35:00|6398.27|6397.57|6398.24|6397.54|6398.72|6398.02|6397.83|6397.13|135
1754872800000|2025-08-11 00:40:00|6398.4|6397.7|6398.98|6398.28|6399.51|6398.81|6398.25|6397.55|222
1754873100000|2025-08-11 00:45:00|6398.73|6398.03|6397.68|6396.98|6398.92|6398.22|6397.68|6396.98|346
1754873400000|2025-08-11 00:50:00|6397.55|6396.85|6398.68|6397.98|6398.95|6398.25|6397.18|6396.48|472
1754873700000|2025-08-11 00:55:00|6398.78|6398.08|6398.4|6397.7|6398.91|6398.21|6397.9|6397.2|170
1754874000000|2025-08-11 01:00:00|6398.27|6397.57|6399.83|6399.13|6400.33|6399.63|6397.93|6397.23|543
1754874300000|2025-08-11 01:05:00|6400.08|6399.38|6398.68|6397.98|6400.58|6399.88|6397.92|6397.22|423
1754874600000|2025-08-11 01:10:00|6398.7|6398|6400.07|6399.37|6400.46|6399.76|6398.68|6397.98|472
1754874900000|2025-08-11 01:15:00|6399.95|6399.25|6400.21|6399.51|6400.21|6399.51|6399.15|6398.45|289
1754875200000|2025-08-11 01:20:00|6400.33|6399.63|6400.7|6400|6401.29|6400.59|6400|6399.3|433
1754875500000|2025-08-11 01:25:00|6400.82|6400.12|6401.32|6400.62|6401.72|6401.02|6400.7|6400|296
1754875800000|2025-08-11 01:30:00|6401.2|6400.5|6401.46|6400.76|6402.38|6401.68|6401.2|6400.5|667
1754876100000|2025-08-11 01:35:00|6401.33|6400.63|6404.74|6404.04|6404.74|6404.04|6400.42|6399.72|886
1754876400000|2025-08-11 01:40:00|6404.49|6403.79|6403.94|6403.24|6404.91|6404.21|6402.93|6402.23|1005
1754876700000|2025-08-11 01:45:00|6403.56|6402.86|6403.21|6402.51|6404.27|6403.57|6402.9|6402.2|439
1754877000000|2025-08-11 01:50:00|6403.08|6402.38|6404.69|6403.99|6404.79|6404.09|6402.94|6402.24|368
1754877300000|2025-08-11 01:55:00|6404.66|6403.96|6404.16|6403.46|6404.66|6403.96|6403.65|6402.95|302
1754877600000|2025-08-11 02:00:00|6404.17|6403.47|6405.1|6404.4|6405.1|6404.4|6404.17|6403.47|213
1754877900000|2025-08-11 02:05:00|6405.35|6404.65|6405.33|6404.63|6405.6|6404.9|6404.75|6404.05|689
1754878200000|2025-08-11 02:10:00|6405.32|6404.62|6405.7|6405|6406.09|6405.39|6405.32|6404.62|356
1754878500000|2025-08-11 02:15:00|6405.63|6404.93|6405.22|6404.52|6405.81|6405.11|6404.92|6404.22|763
1754878800000|2025-08-11 02:20:00|6405.34|6404.64|6406.15|6405.45|6406.15|6405.45|6404.4|6403.7|553
1754879100000|2025-08-11 02:25:00|6406.28|6405.58|6403.41|6402.71|6406.28|6405.58|6403.01|6402.31|839
1754879400000|2025-08-11 02:30:00|6403.43|6402.73|6403.9|6403.2|6404.28|6403.58|6403.43|6402.73|200
1754879700000|2025-08-11 02:35:00|6403.78|6403.08|6403.48|6402.78|6404.22|6403.52|6403.22|6402.52|174
1754880000000|2025-08-11 02:40:00|6403.6|6402.9|6403.22|6402.52|6403.7|6403|6402.97|6402.27|308
1754880300000|2025-08-11 02:45:00|6402.97|6402.27|6402.16|6401.46|6402.97|6402.27|6401.91|6401.21|314
1754880600000|2025-08-11 02:50:00|6402.41|6401.71|6402.97|6402.27|6402.97|6402.27|6401.92|6401.22|169
1754880900000|2025-08-11 02:55:00|6403.09|6402.39|6402.97|6402.27|6403.22|6402.52|6402.71|6402.01|142
1754881200000|2025-08-11 03:00:00|6403.22|6402.52|6403.62|6402.92|6403.78|6403.08|6403.09|6402.39|145
1754881500000|2025-08-11 03:05:00|6403.49|6402.79|6403.3|6402.6|6403.62|6402.92|6402.57|6401.87|348
1754881800000|2025-08-11 03:10:00|6403.42|6402.72|6405.57|6404.87|6405.94|6405.24|6403.17|6402.47|338
1754882100000|2025-08-11 03:15:00|6405.58|6404.88|6405.38|6404.68|6405.84|6405.14|6404.65|6403.95|341
1754882400000|2025-08-11 03:20:00|6405.63|6404.93|6403.38|6402.68|6405.63|6404.93|6403.38|6402.68|589
1754882700000|2025-08-11 03:25:00|6403.25|6402.55|6402.77|6402.07|6403.45|6402.75|6402.36|6401.66|344
1754883000000|2025-08-11 03:30:00|6403.02|6402.32|6401.4|6400.7|6403.02|6402.32|6400.9|6400.2|375
1754883300000|2025-08-11 03:35:00|6401.52|6400.82|6401.66|6400.96|6402.15|6401.45|6401.15|6400.45|331
1754883600000|2025-08-11 03:40:00|6401.78|6401.08|6401.67|6400.97|6402.41|6401.71|6401.41|6400.71|171
1754883900000|2025-08-11 03:45:00|6401.42|6400.72|6401.46|6400.76|6401.68|6400.98|6400.68|6399.98|190
1754884200000|2025-08-11 03:50:00|6401.71|6401.01|6401.67|6400.97|6402.17|6401.47|6401.45|6400.75|111
1754884500000|2025-08-11 03:55:00|6401.78|6401.08|6401.83|6401.13|6402.03|6401.33|6401.33|6400.63|97
1754884800000|2025-08-11 04:00:00|6401.58|6400.88|6400.91|6400.21|6401.58|6400.88|6400.02|6399.32|238
1754885100000|2025-08-11 04:05:00|6400.79|6400.09|6400.79|6400.09|6401.24|6400.54|6400.25|6399.55|193
1754885400000|2025-08-11 04:10:00|6400.86|6400.16|6402.49|6401.79|6402.57|6401.87|6400.78|6400.08|268
1754885700000|2025-08-11 04:15:00|6402.58|6401.88|6401.38|6400.68|6402.58|6401.88|6401.38|6400.68|357
1754886000000|2025-08-11 04:20:00|6401.51|6400.81|6400.72|6400.02|6402.13|6401.43|6400.72|6400.02|173
1754886300000|2025-08-11 04:25:00|6400.76|6400.06|6398.16|6397.46|6400.76|6400.06|6397.91|6397.21|673
1754886600000|2025-08-11 04:30:00|6398.85|6398.15|6398.87|6398.17|6398.91|6398.21|6397.67|6396.97|271
1754886900000|2025-08-11 04:35:00|6398.74|6398.04|6398.58|6397.88|6399.06|6398.36|6398.2|6397.5|194
1754887200000|2025-08-11 04:40:00|6398.45|6397.75|6397.57|6396.87|6398.7|6398|6397.45|6396.75|277
1754887500000|2025-08-11 04:45:00|6397.7|6397|6397.96|6397.26|6398.35|6397.65|6397.66|6396.96|87
1754887800000|2025-08-11 04:50:00|6397.83|6397.13|6397.75|6397.05|6398.45|6397.75|6396.98|6396.28|357
1754888100000|2025-08-11 04:55:00|6398|6397.3|6398.54|6397.84|6398.79|6398.09|6397.86|6397.16|157
1754888400000|2025-08-11 05:00:00|6398.51|6397.81|6398.68|6397.98|6399.04|6398.34|6396.9|6396.2|283
1754888700000|2025-08-11 05:05:00|6398.93|6398.23|6399.28|6398.58|6400.09|6399.39|6398.8|6398.1|271
1754889000000|2025-08-11 05:10:00|6399.15|6398.45|6398.25|6397.55|6399.15|6398.45|6397.98|6397.28|187
1754889300000|2025-08-11 05:15:00|6398.29|6397.59|6397.42|6396.72|6398.41|6397.71|6397.42|6396.72|143
1754889600000|2025-08-11 05:20:00|6397.54|6396.84|6398.55|6397.85|6398.71|6398.01|6397.42|6396.72|157
1754889900000|2025-08-11 05:25:00|6398.3|6397.6|6398.29|6397.59|6399.16|6398.46|6397.7|6397|170
1754890200000|2025-08-11 05:30:00|6398.16|6397.46|6398.71|6398.01|6399.04|6398.34|6397.36|6396.66|267
1754890500000|2025-08-11 05:35:00|6398.58|6397.88|6400.1|6399.4|6400.1|6399.4|6398.07|6397.37|174
1754890800000|2025-08-11 05:40:00|6400.22|6399.52|6398.17|6397.47|6400.22|6399.52|6397.72|6397.02|300
1754891100000|2025-08-11 05:45:00|6398.29|6397.59|6398.1|6397.4|6398.42|6397.72|6396.72|6396.02|724
1754891400000|2025-08-11 05:50:00|6398.09|6397.39|6397.26|6396.56|6398.82|6398.12|6397.12|6396.42|382
1754891700000|2025-08-11 05:55:00|6397.13|6396.43|6399.31|6398.61|6399.31|6398.61|6396.72|6396.02|512
1754892000000|2025-08-11 06:00:00|6399.81|6399.11|6401.07|6400.37|6402.35|6401.65|6399.39|6398.69|767
1754892300000|2025-08-11 06:05:00|6401.32|6400.62|6399.75|6399.05|6401.58|6400.88|6398.81|6398.11|507
1754892600000|2025-08-11 06:10:00|6399.87|6399.17|6398.24|6397.54|6400.16|6399.46|6398.24|6397.54|323
1754892900000|2025-08-11 06:15:00|6398.11|6397.41|6398.33|6397.63|6398.49|6397.79|6396.78|6396.08|418
1754893200000|2025-08-11 06:20:00|6398.45|6397.75|6399.83|6399.13|6399.92|6399.22|6398.45|6397.75|291
1754893500000|2025-08-11 06:25:00|6399.95|6399.25|6399.54|6398.84|6400.83|6400.13|6399.29|6398.59|465
1754893800000|2025-08-11 06:30:00|6399.16|6398.46|6400.01|6399.31|6400.13|6399.43|6398.91|6398.21|546
1754894100000|2025-08-11 06:35:00|6399.81|6399.11|6401.83|6401.13|6401.83|6401.13|6399.72|6399.02|361
1754894400000|2025-08-11 06:40:00|6402.08|6401.38|6401.41|6400.71|6403.06|6402.36|6401.2|6400.5|602
1754894700000|2025-08-11 06:45:00|6401.53|6400.83|6402.71|6402.01|6403.41|6402.71|6401.4|6400.7|339
1754895000000|2025-08-11 06:50:00|6402.74|6402.04|6404.17|6403.47|6404.56|6403.86|6402.57|6401.87|393
1754895300000|2025-08-11 06:55:00|6404.08|6403.38|6404.78|6404.08|6405.07|6404.37|6403.83|6403.13|612
1754895600000|2025-08-11 07:00:00|6404.65|6403.95|6403.19|6402.49|6405.43|6404.73|6402.94|6402.24|886
1754895900000|2025-08-11 07:05:00|6403.17|6402.47|6404.44|6403.74|6404.8|6404.1|6403.04|6402.34|497
1754896200000|2025-08-11 07:10:00|6404.69|6403.99|6401.43|6400.73|6404.71|6404.01|6401.43|6400.73|738
1754896500000|2025-08-11 07:15:00|6401.42|6400.72|6400.94|6400.24|6402.43|6401.73|6400.92|6400.22|535
1754896800000|2025-08-11 07:20:00|6400.69|6399.99|6401.45|6400.75|6402.2|6401.5|6400.66|6399.96|413
1754897100000|2025-08-11 07:25:00|6401.43|6400.73|6400.26|6399.56|6402.01|6401.31|6400.01|6399.31|540
1754897400000|2025-08-11 07:30:00|6400.04|6399.34|6398.65|6397.95|6400.26|6399.56|6396.9|6396.2|1056
1754897700000|2025-08-11 07:35:00|6398.53|6397.83|6397.45|6396.75|6399.33|6398.63|6397.2|6396.5|803
1754898000000|2025-08-11 07:40:00|6397.2|6396.5|6397.38|6396.68|6398.14|6397.44|6396.77|6396.07|722
1754898300000|2025-08-11 07:45:00|6397.16|6396.46|6393.46|6392.76|6397.21|6396.51|6392.92|6392.22|1611
1754898600000|2025-08-11 07:50:00|6393.5|6392.8|6390.44|6389.74|6394.71|6394.01|6390.43|6389.73|996
1754898900000|2025-08-11 07:55:00|6390.69|6389.99|6391.35|6390.65|6392.23|6391.53|6389.34|6388.64|1081
1754899200000|2025-08-11 08:00:00|6391.23|6390.53|6389.17|6388.47|6392.87|6392.17|6388.02|6387.32|2207
1754899500000|2025-08-11 08:05:00|6389.09|6388.39|6389.15|6388.45|6390.38|6389.68|6385.17|6384.47|1988
1754899800000|2025-08-11 08:10:00|6389.27|6388.57|6387.76|6387.06|6390.33|6389.63|6386.3|6385.6|1335
1754900100000|2025-08-11 08:15:00|6387.88|6387.18|6389.44|6388.74|6389.72|6389.02|6386.31|6385.61|930
1754900400000|2025-08-11 08:20:00|6389.19|6388.49|6389.01|6388.31|6389.69|6388.99|6387.82|6387.12|615
1754900700000|2025-08-11 08:25:00|6389.13|6388.43|6389.41|6388.71|6390.54|6389.84|6388.22|6387.52|574
1754901000000|2025-08-11 08:30:00|6389.28|6388.58|6391.32|6390.62|6391.57|6390.87|6388.71|6388.01|721
1754901300000|2025-08-11 08:35:00|6391.19|6390.49|6391.87|6391.17|6392.41|6391.71|6390.57|6389.87|845
1754901600000|2025-08-11 08:40:00|6392.12|6391.42|6392.85|6392.15|6393.1|6392.4|6390.89|6390.19|687
1754901900000|2025-08-11 08:45:00|6392.6|6391.9|6391.23|6390.53|6392.6|6391.9|6390.4|6389.7|450
1754902200000|2025-08-11 08:50:00|6391.11|6390.41|6390.38|6389.68|6391.23|6390.53|6389.4|6388.7|841
1754902500000|2025-08-11 08:55:00|6390.5|6389.8|6390|6389.3|6391.58|6390.88|6389.65|6388.95|664
1754902800000|2025-08-11 09:00:00|6390.12|6389.42|6390.96|6390.26|6391.12|6390.42|6389.8|6389.1|481
1754903100000|2025-08-11 09:05:00|6390.99|6390.29|6391.94|6391.24|6393.32|6392.62|6390.99|6390.29|644
1754903400000|2025-08-11 09:10:00|6391.99|6391.29|6393.56|6392.86|6393.85|6393.15|6391.74|6391.04|812
1754903700000|2025-08-11 09:15:00|6393.57|6392.87|6394.32|6393.62|6394.6|6393.9|6393.01|6392.31|505
1754904000000|2025-08-11 09:20:00|6394.19|6393.49|6394.47|6393.77|6395.1|6394.4|6393.4|6392.7|621
1754904300000|2025-08-11 09:25:00|6394.59|6393.89|6395.21|6394.51|6395.76|6395.06|6394.47|6393.77|700
1754904600000|2025-08-11 09:30:00|6395.33|6394.63|6395.15|6394.45|6396.24|6395.54|6394.93|6394.23|849
1754904900000|2025-08-11 09:35:00|6395.02|6394.32|6395.99|6395.29|6397.09|6396.39|6394.9|6394.2|440
1754905200000|2025-08-11 09:40:00|6395.96|6395.26|6396.46|6395.76|6396.5|6395.8|6395.9|6395.2|330
1754905500000|2025-08-11 09:45:00|6396.5|6395.8|6396.35|6395.65|6397.35|6396.65|6395.78|6395.08|811
1754905800000|2025-08-11 09:50:00|6396.22|6395.52|6395.93|6395.23|6396.6|6395.9|6395.17|6394.47|374
1754906100000|2025-08-11 09:55:00|6395.92|6395.22|6395.8|6395.1|6396.12|6395.42|6395.26|6394.56|304
1754906400000|2025-08-11 10:00:00|6395.67|6394.97|6396.79|6396.09|6396.79|6396.09|6395.01|6394.31|569
1754906700000|2025-08-11 10:05:00|6396.73|6396.03|6395.88|6395.18|6396.73|6396.03|6395.51|6394.81|391
1754907000000|2025-08-11 10:10:00|6396.13|6395.43|6396.39|6395.69|6396.39|6395.69|6394.78|6394.08|399
1754907300000|2025-08-11 10:15:00|6396.31|6395.61|6397.56|6396.86|6397.78|6397.08|6396.31|6395.61|398
1754907600000|2025-08-11 10:20:00|6397.85|6397.15|6399.38|6398.68|6399.85|6399.15|6397.15|6396.45|928
1754907900000|2025-08-11 10:25:00|6399.48|6398.78|6399.3|6398.6|6400.34|6399.64|6397.95|6397.25|353
1754908200000|2025-08-11 10:30:00|6399.55|6398.85|6398.18|6397.48|6399.96|6399.26|6397.61|6396.91|483
1754908500000|2025-08-11 10:35:00|6398|6397.3|6397.65|6396.95|6398.63|6397.93|6397.41|6396.71|230
1754908800000|2025-08-11 10:40:00|6397.52|6396.82|6396.91|6396.21|6397.52|6396.82|6396.4|6395.7|374
1754909100000|2025-08-11 10:45:00|6397.03|6396.33|6394.44|6393.74|6397.69|6396.99|6394.44|6393.74|669
1754909400000|2025-08-11 10:50:00|6394.47|6393.77|6396.09|6395.39|6396.15|6395.45|6394.15|6393.45|706
1754909700000|2025-08-11 10:55:00|6396.34|6395.64|6399.07|6398.37|6399.6|6398.9|6396.28|6395.58|1146
1754910000000|2025-08-11 11:00:00|6398.82|6398.12|6400.36|6399.66|6400.45|6399.75|6398.09|6397.39|1473
1754910300000|2025-08-11 11:05:00|6400.61|6399.91|6399.97|6399.27|6401.18|6400.48|6398.9|6398.2|1239
1754910600000|2025-08-11 11:10:00|6399.84|6399.14|6399.46|6398.76|6400.69|6399.99|6399.23|6398.53|436
1754910900000|2025-08-11 11:15:00|6399.71|6399.01|6398.9|6398.2|6400.85|6400.15|6398.9|6398.2|367
1754911200000|2025-08-11 11:20:00|6399.15|6398.45|6398.89|6398.19|6399.4|6398.7|6397.48|6396.78|483
1754911500000|2025-08-11 11:25:00|6399.26|6398.56|6397.81|6397.11|6399.64|6398.94|6397.8|6397.1|542
1754911800000|2025-08-11 11:30:00|6397.56|6396.86|6397.74|6397.04|6398.32|6397.62|6397.18|6396.48|343
1754912100000|2025-08-11 11:35:00|6397.76|6397.06|6398.99|6398.29|6399.38|6398.68|6397.76|6397.06|694
1754912400000|2025-08-11 11:40:00|6398.86|6398.16|6399.87|6399.17|6400.1|6399.4|6398.72|6398.02|344
1754912700000|2025-08-11 11:45:00|6400.12|6399.42|6401.02|6400.32|6401.91|6401.21|6399.92|6399.22|759
1754913000000|2025-08-11 11:50:00|6401.11|6400.41|6400.79|6400.09|6401.69|6400.99|6400.41|6399.71|467
1754913300000|2025-08-11 11:55:00|6400.92|6400.22|6401.5|6400.8|6402.1|6401.4|6400.65|6399.95|670
1754913600000|2025-08-11 12:00:00|6401.54|6400.84|6402.9|6402.2|6403.81|6403.11|6401.51|6400.81|1153
1754913900000|2025-08-11 12:05:00|6403.09|6402.39|6402.2|6401.5|6403.09|6402.39|6401.43|6400.73|1169
1754914200000|2025-08-11 12:10:00|6402.19|6401.49|6401.22|6400.52|6402.66|6401.96|6400.17|6399.47|785
1754914500000|2025-08-11 12:15:00|6400.97|6400.27|6402.68|6401.98|6403.26|6402.56|6400.67|6399.97|587
1754914800000|2025-08-11 12:20:00|6402.93|6402.23|6400.81|6400.11|6403.85|6403.15|6399.3|6398.6|1125
1754915100000|2025-08-11 12:25:00|6400.68|6399.98|6398.72|6398.02|6400.68|6399.98|6397.5|6396.8|1554
1754915400000|2025-08-11 12:30:00|6398.84|6398.14|6397.59|6396.89|6398.97|6398.27|6395.22|6394.52|1623
1754915700000|2025-08-11 12:35:00|6397.71|6397.01|6395.69|6394.99|6398.09|6397.39|6394.36|6393.66|1982
1754916000000|2025-08-11 12:40:00|6395.56|6394.86|6395.29|6394.59|6396.34|6395.64|6395.04|6394.34|1008
1754916300000|2025-08-11 12:45:00|6395.21|6394.51|6394.45|6393.75|6395.82|6395.12|6394.07|6393.37|520
1754916600000|2025-08-11 12:50:00|6394.32|6393.62|6393.94|6393.24|6395.79|6395.09|6392.47|6391.77|1716
1754916900000|2025-08-11 12:55:00|6393.97|6393.27|6395.27|6394.57|6395.27|6394.57|6393.67|6392.97|915
1754917200000|2025-08-11 13:00:00|6395.14|6394.44|6394.02|6393.32|6396.18|6395.48|6393.41|6392.71|1551
1754917500000|2025-08-11 13:05:00|6393.9|6393.2|6393.99|6393.29|6394.83|6394.13|6391.96|6391.26|1324
1754917800000|2025-08-11 13:10:00|6393.74|6393.04|6394.85|6394.15|6395|6394.3|6391.89|6391.19|1384
1754918100000|2025-08-11 13:15:00|6394.72|6394.02|6395.54|6394.84|6396.35|6395.65|6394.6|6393.9|1901
1754918400000|2025-08-11 13:20:00|6395.79|6395.09|6394.42|6393.72|6396.08|6395.38|6393.07|6392.37|1859
1754918700000|2025-08-11 13:25:00|6394.54|6393.84|6393.27|6392.57|6395.13|6394.43|6390.68|6389.98|5256
1754919000000|2025-08-11 13:30:00|6393.09|6392.59|6389.03|6388.53|6394.3|6393.8|6387.07|6386.57|29989
1754919300000|2025-08-11 13:35:00|6388.78|6388.28|6393.28|6392.78|6393.49|6392.99|6388.28|6387.78|15488
1754919600000|2025-08-11 13:40:00|6393.03|6392.53|6394.19|6393.69|6395.96|6395.46|6390.19|6389.69|18118
1754919900000|2025-08-11 13:45:00|6394.06|6393.56|6392.96|6392.46|6394.89|6394.39|6391.58|6391.08|11665
1754920200000|2025-08-11 13:50:00|6393.55|6393.05|6389.94|6389.44|6393.8|6393.3|6387.72|6387.22|15366
1754920500000|2025-08-11 13:55:00|6390.01|6389.51|6395.99|6395.49|6395.99|6395.49|6389.37|6388.87|14702
1754920800000|2025-08-11 14:00:00|6395.34|6394.84|6392.72|6392.22|6396.49|6395.99|6391.97|6391.47|14009
1754921100000|2025-08-11 14:05:00|6392.47|6391.97|6394.29|6393.79|6395.49|6394.99|6391.65|6391.15|9740
1754921400000|2025-08-11 14:10:00|6394.66|6394.16|6393.39|6392.89|6398.44|6397.94|6392.97|6392.47|13512
1754921700000|2025-08-11 14:15:00|6393.27|6392.77|6398.3|6397.8|6398.3|6397.8|6392.05|6391.55|14786
1754922000000|2025-08-11 14:20:00|6398.44|6397.94|6393.04|6392.54|6398.8|6398.3|6393.04|6392.54|8671
1754922300000|2025-08-11 14:25:00|6393.06|6392.56|6391.22|6390.72|6394.07|6393.57|6390.7|6390.2|10586
1754922600000|2025-08-11 14:30:00|6391.07|6390.57|6390.95|6390.45|6393.16|6392.66|6390.21|6389.71|9498
1754922900000|2025-08-11 14:35:00|6391.2|6390.7|6390.46|6389.96|6392.41|6391.91|6389.49|6388.99|10364
1754923200000|2025-08-11 14:40:00|6390.38|6389.88|6391.18|6390.68|6391.65|6391.15|6388.8|6388.3|9713
1754923500000|2025-08-11 14:45:00|6391.07|6390.57|6386.29|6385.79|6392.01|6391.51|6384.25|6383.75|17438
1754923800000|2025-08-11 14:50:00|6386.36|6385.86|6387.35|6386.85|6389.38|6388.88|6385.26|6384.76|11980
1754924100000|2025-08-11 14:55:00|6387.6|6387.1|6386.31|6385.81|6387.82|6387.32|6385.96|6385.46|8057
1754924400000|2025-08-11 15:00:00|6385.94|6385.44|6385.74|6385.24|6388.55|6388.05|6383.86|6383.36|11015
1754924700000|2025-08-11 15:05:00|6385.49|6384.99|6384.55|6384.05|6386.39|6385.89|6383.81|6383.31|7259
1754925000000|2025-08-11 15:10:00|6384.76|6384.26|6390.03|6389.53|6390.03|6389.53|6383.74|6383.24|9032
1754925300000|2025-08-11 15:15:00|6389.78|6389.28|6390.54|6390.04|6390.96|6390.46|6388.49|6387.99|8261
1754925600000|2025-08-11 15:20:00|6390.75|6390.25|6389.51|6389.01|6391.73|6391.23|6388.26|6387.76|8680
1754925900000|2025-08-11 15:25:00|6389.38|6388.88|6389.47|6388.97|6390.5|6390|6388.55|6388.05|5494
1754926200000|2025-08-11 15:30:00|6389.4|6388.9|6389.91|6389.41|6390.45|6389.95|6386.97|6386.47|8996
1754926500000|2025-08-11 15:35:00|6389.66|6389.16|6387.54|6387.04|6389.89|6389.39|6387.15|6386.65|7531
1754926800000|2025-08-11 15:40:00|6387.71|6387.21|6388.92|6388.42|6390.24|6389.74|6386.61|6386.11|7827
1754927100000|2025-08-11 15:45:00|6389.04|6388.54|6391.46|6390.96|6392.24|6391.74|6388.01|6387.51|9269
1754927400000|2025-08-11 15:50:00|6391.23|6390.73|6395.34|6394.84|6395.59|6395.09|6391.11|6390.61|11351
1754927700000|2025-08-11 15:55:00|6395.26|6394.76|6396.95|6396.45|6397.35|6396.85|6394.26|6393.76|8571
1754928000000|2025-08-11 16:00:00|6396.86|6396.36|6397.27|6396.77|6398.47|6397.97|6396.22|6395.72|7072
1754928300000|2025-08-11 16:05:00|6397.02|6396.52|6405.82|6405.32|6406.76|6406.26|6397.02|6396.52|20130
1754928600000|2025-08-11 16:10:00|6405.7|6405.2|6404.2|6403.7|6407.87|6407.37|6403.67|6403.17|16067
1754928900000|2025-08-11 16:15:00|6404.45|6403.95|6402.11|6401.61|6404.85|6404.35|6401.51|6401.01|8457
1754929200000|2025-08-11 16:20:00|6401.95|6401.45|6404.6|6404.1|6404.6|6404.1|6401.3|6400.8|7324
1754929500000|2025-08-11 16:25:00|6404.55|6404.05|6403.84|6403.34|6404.55|6404.05|6402.11|6401.61|6044
1754929800000|2025-08-11 16:30:00|6403.87|6403.37|6401.23|6400.73|6404.42|6403.92|6400.99|6400.49|6095
1754930100000|2025-08-11 16:35:00|6401.36|6400.86|6398.26|6397.76|6401.49|6400.99|6397.86|6397.36|8712
1754930400000|2025-08-11 16:40:00|6398.53|6398.03|6392.47|6391.97|6398.89|6398.39|6392.09|6391.59|15727
1754930700000|2025-08-11 16:45:00|6392.22|6391.72|6393.19|6392.69|6394.67|6394.17|6391.56|6391.06|11013
1754931000000|2025-08-11 16:50:00|6393.3|6392.8|6393.36|6392.86|6396.6|6396.1|6392.7|6392.2|10947
1754931300000|2025-08-11 16:55:00|6393.11|6392.61|6391.85|6391.35|6393.6|6393.1|6391.84|6391.34|7486
1754931600000|2025-08-11 17:00:00|6391.82|6391.32|6392.79|6392.29|6393.57|6393.07|6391.03|6390.53|7516
1754931900000|2025-08-11 17:05:00|6392.91|6392.41|6392.94|6392.44|6394.54|6394.04|6392.5|6392|5334
1754932200000|2025-08-11 17:10:00|6393.1|6392.6|6389.26|6388.76|6393.23|6392.73|6389.26|6388.76|6695
1754932500000|2025-08-11 17:15:00|6389.38|6388.88|6390.32|6389.82|6391.15|6390.65|6387.68|6387.18|9773
1754932800000|2025-08-11 17:20:00|6390.44|6389.94|6391.16|6390.66|6391.94|6391.44|6388.88|6388.38|5540
1754933100000|2025-08-11 17:25:00|6391.41|6390.91|6390.28|6389.78|6391.41|6390.91|6389.03|6388.53|5887
1754933400000|2025-08-11 17:30:00|6390|6389.5|6390.57|6390.07|6392.83|6392.33|6389.75|6389.25|7731
1754933700000|2025-08-11 17:35:00|6390.32|6389.82|6386.57|6386.07|6391.81|6391.31|6384.39|6383.89|11271
1754934000000|2025-08-11 17:40:00|6386.76|6386.26|6386.28|6385.78|6386.77|6386.27|6383.27|6382.77|13475
1754934300000|2025-08-11 17:45:00|6386.53|6386.03|6388.27|6387.77|6388.78|6388.28|6382.68|6382.18|8738
1754934600000|2025-08-11 17:50:00|6388.04|6387.54|6386.98|6386.48|6388.79|6388.29|6385.8|6385.3|5531
1754934900000|2025-08-11 17:55:00|6386.73|6386.23|6386.2|6385.7|6387.8|6387.3|6383.81|6383.31|6212
1754935200000|2025-08-11 18:00:00|6386.35|6385.85|6384.39|6383.89|6387.19|6386.69|6383.43|6382.93|10889
1754935500000|2025-08-11 18:05:00|6384.35|6383.85|6383.42|6382.92|6384.93|6384.43|6382.16|6381.66|9453
1754935800000|2025-08-11 18:10:00|6383.44|6382.94|6384.22|6383.72|6384.97|6384.47|6381.01|6380.51|7563
1754936100000|2025-08-11 18:15:00|6384.47|6383.97|6383.49|6382.99|6386.22|6385.72|6382.92|6382.42|7511
1754936400000|2025-08-11 18:20:00|6383.53|6383.03|6381.77|6381.27|6384.25|6383.75|6381.42|6380.92|6024
1754936700000|2025-08-11 18:25:00|6382.02|6381.52|6383.26|6382.76|6387|6386.5|6381.77|6381.27|15725
1754937000000|2025-08-11 18:30:00|6383.27|6382.77|6383.97|6383.47|6386.91|6386.41|6383.27|6382.77|8712
1754937300000|2025-08-11 18:35:00|6384.22|6383.72|6386.09|6385.59|6386.72|6386.22|6383.26|6382.76|5411
1754937600000|2025-08-11 18:40:00|6386|6385.5|6374.74|6374.24|6386.32|6385.82|6374.74|6374.24|11856
1754937900000|2025-08-11 18:45:00|6374.76|6374.26|6382.09|6381.59|6382.39|6381.89|6373.19|6372.69|14624
1754938200000|2025-08-11 18:50:00|6382.17|6381.67|6382|6381.5|6383.4|6382.9|6379.74|6379.24|6356
1754938500000|2025-08-11 18:55:00|6381.75|6381.25|6383.36|6382.86|6385.01|6384.51|6381.23|6380.73|5812
1754938800000|2025-08-11 19:00:00|6383.3|6382.8|6383.42|6382.92|6384.03|6383.53|6382.07|6381.57|4622
1754939100000|2025-08-11 19:05:00|6383.17|6382.67|6383.69|6383.19|6384.19|6383.69|6382.03|6381.53|4775
1754939400000|2025-08-11 19:10:00|6383.77|6383.27|6382.03|6381.53|6384.78|6384.28|6381.57|6381.07|5655
1754939700000|2025-08-11 19:15:00|6382.28|6381.78|6381.21|6380.71|6382.28|6381.78|6378.28|6377.78|8823
1754940000000|2025-08-11 19:20:00|6381.36|6380.86|6382.71|6382.21|6383.84|6383.34|6381.21|6380.71|7316
1754940300000|2025-08-11 19:25:00|6382.46|6381.96|6381.02|6380.52|6383|6382.5|6380.31|6379.81|6122
1754940600000|2025-08-11 19:30:00|6380.88|6380.38|6380.03|6379.53|6381.94|6381.44|6378.91|6378.41|8037
1754940900000|2025-08-11 19:35:00|6379.9|6379.4|6379.02|6378.52|6380.79|6380.29|6377.64|6377.14|7701
1754941200000|2025-08-11 19:40:00|6378.92|6378.42|6379.19|6378.69|6379.94|6379.44|6377.61|6377.11|8418
1754941500000|2025-08-11 19:45:00|6379.15|6378.65|6377.44|6376.94|6379.38|6378.88|6375.92|6375.42|10928
1754941800000|2025-08-11 19:50:00|6377.42|6376.92|6368.42|6367.92|6379.27|6378.77|6365.87|6365.37|38138
1754942100000|2025-08-11 19:55:00|6367.67|6367.17|6377.16|6376.66|6378.19|6377.69|6364.72|6364.22|86098
1754942400000|2025-08-11 20:00:00|6376.97|6376.47|6375.73|6375.03|6378.4|6377.7|6373.52|6372.82|22714
1754942700000|2025-08-11 20:05:00|6375.48|6374.78|6375.41|6374.71|6376.37|6375.67|6374.82|6374.12|4228
1754943000000|2025-08-11 20:10:00|6375.66|6374.96|6374.23|6373.53|6376.15|6375.45|6373.57|6372.87|4308
1754943300000|2025-08-11 20:15:00|6374.18|6373.48|6372.73|6372.03|6374.54|6373.84|6371.39|6370.69|2931
1754943600000|2025-08-11 20:20:00|6372.62|6371.92|6373.18|6372.48|6373.45|6372.75|6371.36|6370.66|1246
1754943900000|2025-08-11 20:25:00|6372.93|6372.23|6373.79|6373.09|6373.79|6373.09|6372.43|6371.73|1154
1754944200000|2025-08-11 20:30:00|6373.54|6372.84|6373.52|6372.82|6374.19|6373.49|6373|6372.3|1160
1754944500000|2025-08-11 20:35:00|6373.77|6373.07|6373.41|6372.71|6373.79|6373.09|6373.04|6372.34|744
1754944800000|2025-08-11 20:40:00|6373.16|6372.46|6374.05|6373.35|6374.05|6373.35|6372.79|6372.09|751
1754945100000|2025-08-11 20:45:00|6373.8|6373.1|6373.51|6372.81|6374.55|6373.85|6373.51|6372.81|1054
1754945400000|2025-08-11 20:50:00|6373.46|6372.76|6372.47|6371.77|6373.77|6373.07|6372.21|6371.51|1131
1754945700000|2025-08-11 20:55:00|6372.72|6372.02|6373.35|6371.85|6373.35|6372.58|6371.47|6370.77|1269
1754946000000|2025-08-11 21:00:00|6373.03|6371.53|6373.44|6371.94|6373.81|6372.31|6373.03|6371.53|0
1754946300000|2025-08-11 21:05:00|6373.81|6372.31|6373.62|6372.12|6374.13|6372.63|6373.62|6372.12|0
1754946600000|2025-08-11 21:10:00|6373.26|6371.76|6374.04|6372.54|6374.08|6372.58|6373.12|6371.62|0
1754946900000|2025-08-11 21:15:00|6373.76|6372.26|6373.95|6372.45|6373.95|6372.45|6373.76|6372.26|0
1754947500000|2025-08-11 21:25:00|6374.18|6372.68|6374.08|6372.58|6374.22|6372.72|6374.08|6372.58|0
1754947800000|2025-08-11 21:30:00|6374.18|6372.68|6374.4|6372.9|6374.4|6372.9|6373.35|6371.85|0
1754948100000|2025-08-11 21:35:00|6374.49|6372.99|6374.08|6372.58|6374.58|6373.08|6374.08|6372.58|0
1754948400000|2025-08-11 21:40:00|6374.31|6372.81|6374.72|6373.22|6374.72|6373.22|6374.31|6372.81|0
1754948700000|2025-08-11 21:45:00|6374.69|6373.19|6374.79|6373.29|6374.79|6373.29|6374.69|6373.19|0
1754949000000|2025-08-11 21:50:00|6374.83|6373.33|6374.34|6372.84|6374.92|6373.42|6374.29|6372.79|0
1754949300000|2025-08-11 21:55:00|6374.29|6372.79|6374.27|6372.77|6374.29|6372.79|6374.04|6372.54|0
1754949600000|2025-08-11 22:00:00|6375.58|6374.88|6375.82|6375.12|6378.52|6377.82|6374.51|6373.81|1215
1754949900000|2025-08-11 22:05:00|6375.94|6375.24|6375.06|6374.36|6375.94|6375.24|6373.53|6372.83|661
1754950200000|2025-08-11 22:10:00|6375.19|6374.49|6376.67|6375.97|6378.08|6377.38|6375.19|6374.49|552
1754950500000|2025-08-11 22:15:00|6376.54|6375.84|6372.52|6371.82|6376.54|6375.84|6372.26|6371.56|496
1754950800000|2025-08-11 22:20:00|6372.27|6371.57|6372.27|6371.57|6373.46|6372.76|6371.34|6370.64|478
1754951100000|2025-08-11 22:25:00|6372.14|6371.44|6371.04|6370.34|6372.41|6371.71|6371.04|6370.34|328
1754951400000|2025-08-11 22:30:00|6371.41|6370.71|6373.7|6373|6373.82|6373.12|6370.88|6370.18|608
1754951700000|2025-08-11 22:35:00|6373.57|6372.87|6372.28|6371.58|6373.94|6373.24|6372.16|6371.46|390
1754952000000|2025-08-11 22:40:00|6372.03|6371.33|6373.66|6372.96|6373.93|6373.23|6370.94|6370.24|446
1754952300000|2025-08-11 22:45:00|6373.53|6372.83|6374.01|6373.31|6374.01|6373.31|6372.04|6371.34|283
1754952600000|2025-08-11 22:50:00|6374.13|6373.43|6376.36|6375.66|6376.96|6376.26|6374.11|6373.41|501
1754952900000|2025-08-11 22:55:00|6376.48|6375.78|6377.12|6376.42|6377.37|6376.67|6376.06|6375.36|242
1754953200000|2025-08-11 23:00:00|6377.17|6376.47|6377.52|6376.82|6378.41|6377.71|6377.17|6376.47|254
1754953500000|2025-08-11 23:05:00|6377.77|6377.07|6377.95|6377.25|6378.21|6377.51|6376.52|6375.82|196
1754953800000|2025-08-11 23:10:00|6378.2|6377.5|6377.7|6377|6378.7|6378|6377.45|6376.75|323
1754954100000|2025-08-11 23:15:00|6377.69|6376.99|6377.95|6377.25|6378.69|6377.99|6377.44|6376.74|232
1754954400000|2025-08-11 23:20:00|6378.07|6377.37|6376.92|6376.22|6378.2|6377.5|6376.54|6375.84|159
1754954700000|2025-08-11 23:25:00|6376.79|6376.09|6376.06|6375.36|6376.79|6376.09|6374.07|6373.37|365
1754955000000|2025-08-11 23:30:00|6375.95|6375.25|6377.1|6376.4|6378.93|6378.23|6375.7|6375|529
1754955300000|2025-08-11 23:35:00|6377.22|6376.52|6376.72|6376.02|6377.35|6376.65|6375.97|6375.27|165
1754955600000|2025-08-11 23:40:00|6376.47|6375.77|6377.23|6376.53|6377.36|6376.66|6375.97|6375.27|153
1754955900000|2025-08-11 23:45:00|6377.36|6376.66|6377.2|6376.5|6378.95|6378.25|6377.07|6376.37|317
1754956200000|2025-08-11 23:50:00|6377.32|6376.62|6376.42|6375.72|6377.45|6376.75|6375.95|6375.25|193
1754956500000|2025-08-11 23:55:00|6376.29|6375.59|6376.9|6376.2|6377.15|6376.45|6375.65|6374.95|243
1754956800000|2025-08-12 00:00:00|6376.4|6375.7|6376.94|6376.24|6378.44|6377.74|6375.02|6374.32|1513
1754957100000|2025-08-12 00:05:00|6376.81|6376.11|6376.21|6375.51|6377.94|6377.24|6375.96|6375.26|482
1754957400000|2025-08-12 00:10:00|6376.08|6375.38|6377.21|6376.51|6377.96|6377.26|6375.21|6374.51|448
1754957700000|2025-08-12 00:15:00|6376.96|6376.26|6381.44|6380.74|6382.46|6381.76|6376.4|6375.7|1216
1754958000000|2025-08-12 00:20:00|6381.19|6380.49|6382.43|6381.73|6383.07|6382.37|6380.04|6379.34|934
1754958300000|2025-08-12 00:25:00|6382.18|6381.48|6382.19|6381.49|6382.87|6382.17|6380.77|6380.07|478
1754958600000|2025-08-12 00:30:00|6382.56|6381.86|6382.87|6382.17|6383.92|6383.22|6381.52|6380.82|566
1754958900000|2025-08-12 00:35:00|6383.12|6382.42|6382.14|6381.44|6383.85|6383.15|6381.76|6381.06|429
1754959200000|2025-08-12 00:40:00|6381.89|6381.19|6380.91|6380.21|6382.29|6381.59|6380.54|6379.84|570
1754959500000|2025-08-12 00:45:00|6380.79|6380.09|6380.96|6380.26|6381.32|6380.62|6379.46|6378.76|359
1754959800000|2025-08-12 00:50:00|6381.21|6380.51|6379.13|6378.43|6382.27|6381.57|6379.13|6378.43|347
1754960100000|2025-08-12 00:55:00|6379|6378.3|6379.31|6378.61|6379.65|6378.95|6378.18|6377.48|484
1754960400000|2025-08-12 01:00:00|6378.81|6378.11|6379.4|6378.7|6380.2|6379.5|6378.42|6377.72|485
1754960700000|2025-08-12 01:05:00|6379.27|6378.57|6378.92|6378.22|6380.15|6379.45|6378.9|6378.2|255
1754961000000|2025-08-12 01:10:00|6378.89|6378.19|6378.18|6377.48|6380.62|6379.92|6377.39|6376.69|357
1754961300000|2025-08-12 01:15:00|6378.22|6377.52|6379.69|6378.99|6380.07|6379.37|6377.22|6376.52|389
1754961600000|2025-08-12 01:20:00|6379.81|6379.11|6379.45|6378.75|6380.2|6379.5|6379.2|6378.5|253
1754961900000|2025-08-12 01:25:00|6379.57|6378.87|6379.46|6378.76|6380.46|6379.76|6379.21|6378.51|230
1754962200000|2025-08-12 01:30:00|6379.33|6378.63|6379.31|6378.61|6379.56|6378.86|6377.83|6377.13|450
1754962500000|2025-08-12 01:35:00|6379.51|6378.81|6381.44|6380.74|6381.55|6380.85|6379.51|6378.81|363
1754962800000|2025-08-12 01:40:00|6381.19|6380.49|6382.11|6381.41|6382.96|6382.26|6380.88|6380.18|350
1754963100000|2025-08-12 01:45:00|6382.23|6381.53|6381.91|6381.21|6382.44|6381.74|6381.53|6380.83|237
1754963400000|2025-08-12 01:50:00|6382.03|6381.33|6381.05|6380.35|6382.16|6381.46|6380.8|6380.1|247
1754963700000|2025-08-12 01:55:00|6381.07|6380.37|6382.44|6381.74|6382.44|6381.74|6380.99|6380.29|172
1754964000000|2025-08-12 02:00:00|6382.46|6381.76|6382.22|6381.52|6382.94|6382.24|6381.46|6380.76|275
1754964300000|2025-08-12 02:05:00|6382.21|6381.51|6382.41|6381.71|6382.71|6382.01|6381.46|6380.76|213
1754964600000|2025-08-12 02:10:00|6382.66|6381.96|6382.9|6382.2|6383.66|6382.96|6382.53|6381.83|394
1754964900000|2025-08-12 02:15:00|6383.15|6382.45|6383.21|6382.51|6383.83|6383.13|6382.69|6381.99|329
1754965200000|2025-08-12 02:20:00|6383.34|6382.64|6383.35|6382.65|6383.54|6382.84|6382.78|6382.08|208
1754965500000|2025-08-12 02:25:00|6383.22|6382.52|6381.8|6381.1|6383.22|6382.52|6381.66|6380.96|315
1754965800000|2025-08-12 02:30:00|6381.92|6381.22|6382.84|6382.14|6382.84|6382.14|6381.8|6381.1|258
1754966100000|2025-08-12 02:35:00|6382.96|6382.26|6382.39|6381.69|6383.65|6382.95|6382.39|6381.69|316
1754966400000|2025-08-12 02:40:00|6382.26|6381.56|6382.87|6382.17|6383.12|6382.42|6382.08|6381.38|278
1754966700000|2025-08-12 02:45:00|6382.62|6381.92|6382.01|6381.31|6382.87|6382.17|6381.74|6381.04|230
1754967000000|2025-08-12 02:50:00|6382.26|6381.56|6382.35|6381.65|6382.51|6381.81|6381.85|6381.15|197
1754967300000|2025-08-12 02:55:00|6382.22|6381.52|6381.86|6381.16|6382.35|6381.65|6381.47|6380.77|248
1754967600000|2025-08-12 03:00:00|6381.99|6381.29|6383.41|6382.71|6383.41|6382.71|6381.74|6381.04|279
1754967900000|2025-08-12 03:05:00|6383.53|6382.83|6383.88|6383.18|6384.82|6384.12|6383.53|6382.83|353
1754968200000|2025-08-12 03:10:00|6383.63|6382.93|6382.61|6381.91|6383.86|6383.16|6382.36|6381.66|270
1754968500000|2025-08-12 03:15:00|6382.48|6381.78|6382.67|6381.97|6383.5|6382.8|6382.01|6381.31|214
1754968800000|2025-08-12 03:20:00|6382.79|6382.09|6383.71|6383.01|6383.73|6383.03|6382.79|6382.09|111
1754969100000|2025-08-12 03:25:00|6383.58|6382.88|6384.22|6383.52|6384.47|6383.77|6383.46|6382.76|171
1754969400000|2025-08-12 03:30:00|6383.97|6383.27|6383.68|6382.98|6384.22|6383.52|6383.68|6382.98|112
1754969700000|2025-08-12 03:35:00|6383.8|6383.1|6383.75|6383.05|6384.17|6383.47|6383.43|6382.73|124
1754970000000|2025-08-12 03:40:00|6383.88|6383.18|6382.9|6382.2|6383.88|6383.18|6382.75|6382.05|133
1754970300000|2025-08-12 03:45:00|6382.94|6382.24|6382.34|6381.64|6383.08|6382.38|6381.94|6381.24|209
1754970600000|2025-08-12 03:50:00|6382.25|6381.55|6382.79|6382.09|6382.8|6382.1|6382|6381.3|139
1754970900000|2025-08-12 03:55:00|6382.84|6382.14|6382.92|6382.22|6383.16|6382.46|6382.59|6381.89|85
1754971200000|2025-08-12 04:00:00|6382.67|6381.97|6381.28|6380.58|6382.71|6382.01|6381.28|6380.58|147
1754971500000|2025-08-12 04:05:00|6381.53|6380.83|6381.79|6381.09|6382.04|6381.34|6381.03|6380.33|220
1754971800000|2025-08-12 04:10:00|6381.91|6381.21|6382.08|6381.38|6382.6|6381.9|6381.91|6381.21|124
1754972100000|2025-08-12 04:15:00|6382.2|6381.5|6382.02|6381.32|6382.62|6381.92|6381.89|6381.19|98
1754972400000|2025-08-12 04:20:00|6381.89|6381.19|6382.56|6381.86|6382.56|6381.86|6381.89|6381.19|86
1754972700000|2025-08-12 04:25:00|6382.65|6381.95|6382.25|6381.55|6383.11|6382.41|6381.94|6381.24|98
1754973000000|2025-08-12 04:30:00|6382.13|6381.43|6382.73|6382.03|6382.98|6382.28|6381.38|6380.68|281
1754973300000|2025-08-12 04:35:00|6382.98|6382.28|6385.68|6384.98|6385.74|6385.04|6382.98|6382.28|347
1754973600000|2025-08-12 04:40:00|6385.55|6384.85|6386.29|6385.59|6386.39|6385.69|6384.72|6384.02|281
1754973900000|2025-08-12 04:45:00|6386.34|6385.64|6386.58|6385.88|6386.58|6385.88|6385.28|6384.58|166
1754974200000|2025-08-12 04:50:00|6386.33|6385.63|6386.57|6385.87|6387.44|6386.74|6385.96|6385.26|388
1754974500000|2025-08-12 04:55:00|6386.69|6385.99|6386.54|6385.84|6387.24|6386.54|6386.03|6385.33|251
1754974800000|2025-08-12 05:00:00|6386.41|6385.71|6374.47|6373.77|6387.16|6386.46|6370.46|6369.76|4733
1754975100000|2025-08-12 05:05:00|6374.22|6373.52|6379.91|6379.21|6380.45|6379.75|6373.72|6373.02|1897
1754975400000|2025-08-12 05:10:00|6379.78|6379.08|6381.74|6381.04|6382.9|6382.2|6379.16|6378.46|444
1754975700000|2025-08-12 05:15:00|6381.86|6381.16|6379.8|6379.1|6381.99|6381.29|6379.45|6378.75|610
1754976000000|2025-08-12 05:20:00|6379.81|6379.11|6379.19|6378.49|6381.71|6381.01|6378.82|6378.12|454
1754976300000|2025-08-12 05:25:00|6379.07|6378.37|6378.14|6377.44|6380.06|6379.36|6377.8|6377.1|172
1754976600000|2025-08-12 05:30:00|6378.39|6377.69|6375.12|6374.42|6378.39|6377.69|6372.32|6371.62|1259
1754976900000|2025-08-12 05:35:00|6375.24|6374.54|6372.17|6371.47|6376.75|6376.05|6371.25|6370.55|661
1754977200000|2025-08-12 05:40:00|6372.29|6371.59|6372.26|6371.56|6373.61|6372.91|6369.84|6369.14|521
1754977500000|2025-08-12 05:45:00|6372.17|6371.47|6373.46|6372.76|6374.72|6374.02|6371.34|6370.64|388
1754977800000|2025-08-12 05:50:00|6373.58|6372.88|6377.46|6376.76|6377.83|6377.13|6373.58|6372.88|655
1754978100000|2025-08-12 05:55:00|6377.21|6376.51|6378.34|6377.64|6379.68|6378.98|6377.21|6376.51|524
1754978400000|2025-08-12 06:00:00|6378.46|6377.76|6381.45|6380.75|6381.72|6381.02|6378.14|6377.44|535
1754978700000|2025-08-12 06:05:00|6381.43|6380.73|6379.58|6378.88|6383.48|6382.78|6379.32|6378.62|532
1754979000000|2025-08-12 06:10:00|6379.45|6378.75|6379.24|6378.54|6380.16|6379.46|6378.48|6377.78|473
1754979300000|2025-08-12 06:15:00|6379.11|6378.41|6378.6|6377.9|6379.24|6378.54|6377.4|6376.7|419
1754979600000|2025-08-12 06:20:00|6378.72|6378.02|6382.29|6381.59|6383|6382.3|6378.57|6377.87|615
1754979900000|2025-08-12 06:25:00|6382.42|6381.72|6387.92|6387.22|6388.4|6387.7|6382.42|6381.72|1632
1754980200000|2025-08-12 06:30:00|6387.8|6387.1|6383.59|6382.89|6388.07|6387.37|6383.29|6382.59|707
1754980500000|2025-08-12 06:35:00|6383.71|6383.01|6384.05|6383.35|6384.48|6383.78|6382.03|6381.33|417
1754980800000|2025-08-12 06:40:00|6384.17|6383.47|6384.93|6384.23|6385.27|6384.57|6382.53|6381.83|549
1754981100000|2025-08-12 06:45:00|6384.94|6384.24|6385.71|6385.01|6386.48|6385.78|6384.15|6383.45|510
1754981400000|2025-08-12 06:50:00|6385.59|6384.89|6384.65|6383.95|6386.34|6385.64|6384.28|6383.58|375
1754981700000|2025-08-12 06:55:00|6384.15|6383.45|6382.96|6382.26|6384.65|6383.95|6382.9|6382.2|349
1754982000000|2025-08-12 07:00:00|6383.46|6382.76|6383.35|6382.65|6384.58|6383.88|6382.04|6381.34|850
1754982300000|2025-08-12 07:05:00|6383.1|6382.4|6387.18|6386.48|6387.81|6387.11|6383.1|6382.4|1129
1754982600000|2025-08-12 07:10:00|6387.05|6386.35|6386.78|6386.08|6388.19|6387.49|6385.83|6385.13|549
1754982900000|2025-08-12 07:15:00|6386.65|6385.95|6385.12|6384.42|6386.78|6386.08|6384.33|6383.63|709
1754983200000|2025-08-12 07:20:00|6384.87|6384.17|6385.28|6384.58|6385.82|6385.12|6382.38|6381.68|1071
1754983500000|2025-08-12 07:25:00|6385.3|6384.6|6386.08|6385.38|6388.01|6387.31|6383.57|6382.87|720
1754983800000|2025-08-12 07:30:00|6386.58|6385.88|6381.98|6381.28|6386.7|6386|6381.35|6380.65|816
1754984100000|2025-08-12 07:35:00|6381.86|6381.16|6382.59|6381.89|6383.15|6382.45|6381.26|6380.56|419
1754984400000|2025-08-12 07:40:00|6382.46|6381.76|6384.72|6384.02|6385.22|6384.52|6382.04|6381.34|525
1754984700000|2025-08-12 07:45:00|6384.71|6384.01|6385.75|6385.05|6386.36|6385.66|6384.71|6384.01|348
1754985000000|2025-08-12 07:50:00|6385.87|6385.17|6387.54|6386.84|6387.54|6386.84|6385.87|6385.17|494
1754985300000|2025-08-12 07:55:00|6387.59|6386.89|6385.81|6385.11|6387.77|6387.07|6385.55|6384.85|460
1754985600000|2025-08-12 08:00:00|6385.93|6385.23|6385.31|6384.61|6386.73|6386.03|6384.3|6383.6|995
1754985900000|2025-08-12 08:05:00|6385.06|6384.36|6384.94|6384.24|6386.87|6386.17|6384.53|6383.83|406
1754986200000|2025-08-12 08:10:00|6384.81|6384.11|6383.12|6382.42|6385.27|6384.57|6383.12|6382.42|431
1754986500000|2025-08-12 08:15:00|6382.62|6381.92|6384.12|6383.42|6385.27|6384.57|6382.57|6381.87|417
1754986800000|2025-08-12 08:20:00|6384.25|6383.55|6383.22|6382.52|6385|6384.3|6382.9|6382.2|631
1754987100000|2025-08-12 08:25:00|6383.1|6382.4|6382.1|6381.4|6383.16|6382.46|6381.38|6380.68|558
1754987400000|2025-08-12 08:30:00|6382.15|6381.45|6382.6|6381.9|6383.72|6383.02|6382.15|6381.45|381
1754987700000|2025-08-12 08:35:00|6382.85|6382.15|6381.55|6380.85|6382.94|6382.24|6380.71|6380.01|371
1754988000000|2025-08-12 08:40:00|6381.42|6380.72|6381.04|6380.34|6382.61|6381.91|6380.08|6379.38|397
1754988300000|2025-08-12 08:45:00|6381.16|6380.46|6380.67|6379.97|6381.54|6380.84|6379.43|6378.73|473
1754988600000|2025-08-12 08:50:00|6380.54|6379.84|6379.64|6378.94|6380.7|6380|6379.3|6378.6|362
1754988900000|2025-08-12 08:55:00|6379.51|6378.81|6380.08|6379.38|6380.48|6379.78|6378.85|6378.15|404
1754989200000|2025-08-12 09:00:00|6380.16|6379.46|6380.23|6379.53|6380.48|6379.78|6379.94|6379.24|356
1754989500000|2025-08-12 09:05:00|6380.48|6379.78|6380.09|6379.39|6380.48|6379.78|6379.79|6379.09|287
1754989800000|2025-08-12 09:10:00|6380.34|6379.64|6379.31|6378.61|6380.34|6379.64|6378.81|6378.11|278
1754990100000|2025-08-12 09:15:00|6379.81|6379.11|6379.96|6379.26|6380.21|6379.51|6379.18|6378.48|378
1754990400000|2025-08-12 09:20:00|6379.83|6379.13|6379.07|6378.37|6381.41|6380.71|6378.93|6378.23|970
1754990700000|2025-08-12 09:25:00|6378.94|6378.24|6381.37|6380.67|6381.47|6380.77|6378.94|6378.24|314
1754991000000|2025-08-12 09:30:00|6381.39|6380.69|6380.25|6379.55|6381.64|6380.94|6379.91|6379.21|372
1754991300000|2025-08-12 09:35:00|6380.5|6379.8|6382.2|6381.5|6382.45|6381.75|6380.25|6379.55|471
1754991600000|2025-08-12 09:40:00|6381.95|6381.25|6380.57|6379.87|6381.95|6381.25|6380.19|6379.49|987
1754991900000|2025-08-12 09:45:00|6380.44|6379.74|6381.16|6380.46|6381.86|6381.16|6380.22|6379.52|401
1754992200000|2025-08-12 09:50:00|6381.04|6380.34|6380.74|6380.04|6382.55|6381.85|6380.49|6379.79|529
1754992500000|2025-08-12 09:55:00|6380.61|6379.91|6378.62|6377.92|6380.61|6379.91|6378.14|6377.44|901
1754992800000|2025-08-12 10:00:00|6378.58|6377.88|6377.96|6377.26|6378.8|6378.1|6376.81|6376.11|541
1754993100000|2025-08-12 10:05:00|6377.94|6377.24|6376.49|6375.79|6377.98|6377.28|6376.21|6375.51|410
1754993400000|2025-08-12 10:10:00|6376.37|6375.67|6379.21|6378.51|6379.32|6378.62|6376|6375.3|634
1754993700000|2025-08-12 10:15:00|6379.08|6378.38|6378.98|6378.28|6379.23|6378.53|6377.59|6376.89|453
1754994000000|2025-08-12 10:20:00|6379.1|6378.4|6379.16|6378.46|6379.41|6378.71|6378.68|6377.98|271
1754994300000|2025-08-12 10:25:00|6378.91|6378.21|6376.17|6375.47|6379.41|6378.71|6375.8|6375.1|407
1754994600000|2025-08-12 10:30:00|6376.25|6375.55|6378.2|6377.5|6378.66|6377.96|6376.25|6375.55|503
1754994900000|2025-08-12 10:35:00|6378.07|6377.37|6377.13|6376.43|6378.2|6377.5|6376.5|6375.8|411
1754995200000|2025-08-12 10:40:00|6377.38|6376.68|6377.79|6377.09|6378.47|6377.77|6376.89|6376.19|527
1754995500000|2025-08-12 10:45:00|6378.04|6377.34|6377.3|6376.6|6378.2|6377.5|6376.41|6375.71|621
1754995800000|2025-08-12 10:50:00|6377.55|6376.85|6376.35|6375.65|6378.15|6377.45|6376.35|6375.65|522
1754996100000|2025-08-12 10:55:00|6376.1|6375.4|6376.7|6376|6377.2|6376.5|6375.84|6375.14|569
1754996400000|2025-08-12 11:00:00|6376.95|6376.25|6375.4|6374.7|6376.95|6376.25|6374.97|6374.27|921
1754996700000|2025-08-12 11:05:00|6375.28|6374.58|6373.12|6372.42|6375.93|6375.23|6373.07|6372.37|551
1754997000000|2025-08-12 11:10:00|6373.06|6372.36|6371.1|6370.4|6373.06|6372.36|6370.73|6370.03|981
1754997300000|2025-08-12 11:15:00|6370.98|6370.28|6374.39|6373.69|6374.41|6373.71|6370.04|6369.34|906
1754997600000|2025-08-12 11:20:00|6374.32|6373.62|6373.57|6372.87|6375.14|6374.44|6373.19|6372.49|568
1754997900000|2025-08-12 11:25:00|6373.48|6372.78|6373.45|6372.75|6373.7|6373|6371.93|6371.23|481
1754998200000|2025-08-12 11:30:00|6373.2|6372.5|6374.83|6374.13|6376.4|6375.7|6372.82|6372.12|935
1754998500000|2025-08-12 11:35:00|6374.87|6374.17|6374.91|6374.21|6376.48|6375.78|6374.56|6373.86|486
1754998800000|2025-08-12 11:40:00|6374.66|6373.96|6372.98|6372.28|6374.93|6374.23|6372.98|6372.28|705
1754999100000|2025-08-12 11:45:00|6372.96|6372.26|6370.55|6369.85|6373.21|6372.51|6370.33|6369.63|1695
1754999400000|2025-08-12 11:50:00|6370.44|6369.74|6373.91|6373.21|6374.7|6374|6368.96|6368.26|1861
1754999700000|2025-08-12 11:55:00|6374.03|6373.33|6376.16|6375.46|6376.45|6375.75|6373.84|6373.14|1166
1755000000000|2025-08-12 12:00:00|6376.41|6375.71|6377.53|6376.83|6378.15|6377.45|6375.83|6375.13|1968
1755000300000|2025-08-12 12:05:00|6377.65|6376.95|6376.56|6375.86|6377.9|6377.2|6375.38|6374.68|2530
1755000600000|2025-08-12 12:10:00|6376.68|6375.98|6379.08|6378.38|6380.19|6379.49|6376.25|6375.55|2096
1755000900000|2025-08-12 12:15:00|6378.95|6378.25|6378.64|6377.94|6379.42|6378.72|6377.75|6377.05|1753
1755001200000|2025-08-12 12:20:00|6378.39|6377.69|6380.85|6380.15|6381.14|6380.44|6375.39|6374.69|3578
1755001500000|2025-08-12 12:25:00|6380.97|6380.27|6381.22|6380.52|6384.15|6383.45|6379.29|6378.59|3466
1755001800000|2025-08-12 12:30:00|6380.72|6380.02|6403.58|6402.88|6407.22|6406.52|6380.72|6380.02|24556
1755002100000|2025-08-12 12:35:00|6403.65|6402.95|6410.82|6410.12|6414.38|6413.68|6403.65|6402.95|16464
1755002400000|2025-08-12 12:40:00|6411.19|6410.49|6411.39|6410.69|6419.57|6418.87|6410.09|6409.39|12510
1755002700000|2025-08-12 12:45:00|6411.64|6410.94|6415.09|6414.39|6416.62|6415.92|6409.83|6409.13|7387
1755003000000|2025-08-12 12:50:00|6415.06|6414.36|6414.55|6413.85|6415.85|6415.15|6411.81|6411.11|4720
1755003300000|2025-08-12 12:55:00|6414.8|6414.1|6409.76|6409.06|6416.48|6415.78|6407.6|6406.9|7649
1755003600000|2025-08-12 13:00:00|6410.01|6409.31|6403.96|6403.26|6411.48|6410.78|6403.51|6402.81|9951
1755003900000|2025-08-12 13:05:00|6403.46|6402.76|6401.19|6400.49|6405.42|6404.72|6398.61|6397.91|7478
1755004200000|2025-08-12 13:10:00|6401.2|6400.5|6401.42|6400.72|6403.31|6402.61|6400|6399.3|5487
1755004500000|2025-08-12 13:15:00|6401.46|6400.76|6400.79|6400.09|6403.21|6402.51|6399.37|6398.67|4791
1755004800000|2025-08-12 13:20:00|6400.54|6399.84|6398.78|6398.08|6400.91|6400.21|6396.95|6396.25|5094
1755005100000|2025-08-12 13:25:00|6398.65|6397.95|6401.37|6400.67|6402.23|6401.53|6398.42|6397.72|7423
1755005400000|2025-08-12 13:30:00|6401.27|6400.77|6412.06|6411.56|6412.59|6412.09|6397.32|6396.82|36219
1755005700000|2025-08-12 13:35:00|6412.05|6411.55|6416.05|6415.55|6416.61|6416.11|6408.55|6408.05|28932
1755006000000|2025-08-12 13:40:00|6416.3|6415.8|6400.37|6399.87|6417.14|6416.64|6397.06|6396.56|33895
1755006300000|2025-08-12 13:45:00|6400.5|6400|6394.51|6394.01|6407.25|6406.75|6390.99|6390.49|41893
1755006600000|2025-08-12 13:50:00|6394.43|6393.93|6400.8|6400.3|6401.11|6400.61|6388.16|6387.66|29629
1755006900000|2025-08-12 13:55:00|6400.86|6400.36|6391.94|6391.44|6403.7|6403.2|6390.66|6390.16|22825
1755007200000|2025-08-12 14:00:00|6391.5|6391|6397.05|6396.55|6397.57|6397.07|6385.72|6385.22|29972
1755007500000|2025-08-12 14:05:00|6397.04|6396.54|6402.02|6401.52|6407.25|6406.75|6395.79|6395.29|24216
1755007800000|2025-08-12 14:10:00|6401.87|6401.37|6406.91|6406.41|6407.51|6407.01|6397.36|6396.86|18161
1755008100000|2025-08-12 14:15:00|6407.16|6406.66|6408.88|6408.38|6410.61|6410.11|6404.27|6403.77|22202
1755008400000|2025-08-12 14:20:00|6409.46|6408.96|6410.58|6410.08|6413.75|6413.25|6408.52|6408.02|17163
1755008700000|2025-08-12 14:25:00|6410.83|6410.33|6411.23|6410.73|6413.54|6413.04|6408.94|6408.44|13651
1755009000000|2025-08-12 14:30:00|6411.15|6410.65|6407.42|6406.92|6412.2|6411.7|6406.89|6406.39|17518
1755009300000|2025-08-12 14:35:00|6407.41|6406.91|6410.02|6409.52|6410.73|6410.23|6406.8|6406.3|11198
1755009600000|2025-08-12 14:40:00|6410.12|6409.62|6412.71|6412.21|6412.96|6412.46|6407.76|6407.26|12661
1755009900000|2025-08-12 14:45:00|6412.54|6412.04|6415.62|6415.12|6416.16|6415.66|6409.21|6408.71|15060
1755010200000|2025-08-12 14:50:00|6415.3|6414.8|6415.91|6415.41|6420.64|6420.14|6414.04|6413.54|22758
1755010500000|2025-08-12 14:55:00|6416.03|6415.53|6416.71|6416.21|6417.26|6416.76|6413.15|6412.65|13754
1755010800000|2025-08-12 15:00:00|6416.89|6416.39|6420.97|6420.47|6421.73|6421.23|6416.44|6415.94|16226
1755011100000|2025-08-12 15:05:00|6420.72|6420.22|6422.08|6421.58|6424.85|6424.35|6420.72|6420.22|17358
1755011400000|2025-08-12 15:10:00|6422.23|6421.73|6423.73|6423.23|6426.26|6425.76|6422.23|6421.73|15152
1755011700000|2025-08-12 15:15:00|6423.74|6423.24|6426.53|6426.03|6428.62|6428.12|6423.74|6423.24|15878
1755012000000|2025-08-12 15:20:00|6426.72|6426.22|6426.22|6425.72|6427.44|6426.94|6425.17|6424.67|10361
1755012300000|2025-08-12 15:25:00|6425.97|6425.47|6423.91|6423.41|6427.74|6427.24|6421.3|6420.8|17393
1755012600000|2025-08-12 15:30:00|6423.59|6423.09|6426.92|6426.42|6427.09|6426.59|6421.36|6420.86|15590
1755012900000|2025-08-12 15:35:00|6426.67|6426.17|6427.59|6427.09|6428.74|6428.24|6425.66|6425.16|10848
1755013200000|2025-08-12 15:40:00|6427.24|6426.74|6427.31|6426.81|6427.81|6427.31|6425.51|6425.01|7787
1755013500000|2025-08-12 15:45:00|6427.29|6426.79|6426.01|6425.51|6428.25|6427.75|6425.74|6425.24|7478
1755013800000|2025-08-12 15:50:00|6425.89|6425.39|6426.87|6426.37|6427.95|6427.45|6424.39|6423.89|7685
1755014100000|2025-08-12 15:55:00|6426.62|6426.12|6430.13|6429.63|6430.87|6430.37|6426.42|6425.92|10742
1755014400000|2025-08-12 16:00:00|6430.2|6429.7|6428.59|6428.09|6430.24|6429.74|6427.75|6427.25|8230
1755014700000|2025-08-12 16:05:00|6428.72|6428.22|6427.48|6426.98|6429.98|6429.48|6427.48|6426.98|5758
1755015000000|2025-08-12 16:10:00|6427.53|6427.03|6428.24|6427.74|6428.92|6428.42|6426.52|6426.02|5187
1755015300000|2025-08-12 16:15:00|6427.99|6427.49|6429.5|6429|6429.92|6429.42|6427.5|6427|5551
1755015600000|2025-08-12 16:20:00|6429.76|6429.26|6432|6431.5|6432.49|6431.99|6429.26|6428.76|8461
1755015900000|2025-08-12 16:25:00|6431.84|6431.34|6432.03|6431.53|6433.43|6432.93|6430.9|6430.4|7865
1755016200000|2025-08-12 16:30:00|6432.1|6431.6|6434.32|6433.82|6434.69|6434.19|6432.1|6431.6|6943
1755016500000|2025-08-12 16:35:00|6434.07|6433.57|6432.89|6432.39|6434.37|6433.87|6432.57|6432.07|5312
1755016800000|2025-08-12 16:40:00|6432.85|6432.35|6433.3|6432.8|6433.55|6433.05|6432.04|6431.54|4984
1755017100000|2025-08-12 16:45:00|6433.42|6432.92|6435.54|6435.04|6436.8|6436.3|6433.34|6432.84|7854
1755017400000|2025-08-12 16:50:00|6435.63|6435.13|6436.39|6435.89|6437.35|6436.85|6434.89|6434.39|5895
1755017700000|2025-08-12 16:55:00|6436.38|6435.88|6435.31|6434.81|6438.6|6438.1|6435.12|6434.62|7239
1755018000000|2025-08-12 17:00:00|6435.51|6435.01|6434.85|6434.35|6436.11|6435.61|6434.07|6433.57|7801
1755018300000|2025-08-12 17:05:00|6434.6|6434.1|6433.64|6433.14|6436.63|6436.13|6433.14|6432.64|5459
1755018600000|2025-08-12 17:10:00|6433.49|6432.99|6434.93|6434.43|6435.71|6435.21|6432.71|6432.21|5718
1755018900000|2025-08-12 17:15:00|6434.68|6434.18|6434.95|6434.45|6436.15|6435.65|6434.68|6434.18|4069
1755019200000|2025-08-12 17:20:00|6434.68|6434.18|6434.92|6434.42|6436.7|6436.2|6433.66|6433.16|5331
1755019500000|2025-08-12 17:25:00|6435.42|6434.92|6433.65|6433.15|6435.93|6435.43|6433.15|6432.65|5646
1755019800000|2025-08-12 17:30:00|6433.68|6433.18|6437.71|6437.21|6437.97|6437.47|6432.55|6432.05|8454
1755020100000|2025-08-12 17:35:00|6437.7|6437.2|6435.48|6434.98|6437.76|6437.26|6434.63|6434.13|6099
1755020400000|2025-08-12 17:40:00|6435.5|6435|6435.97|6435.47|6437.2|6436.7|6434.46|6433.96|4308
1755020700000|2025-08-12 17:45:00|6435.96|6435.46|6438.47|6437.97|6439.2|6438.7|6435.96|6435.46|5681
1755021000000|2025-08-12 17:50:00|6438.51|6438.01|6439.12|6438.62|6439.86|6439.36|6438.01|6437.51|4735
1755021300000|2025-08-12 17:55:00|6438.87|6438.37|6438.76|6438.26|6439.27|6438.77|6437.78|6437.28|3373
1755021600000|2025-08-12 18:00:00|6438.77|6438.27|6440.03|6439.53|6441.31|6440.81|6438.77|6438.27|8386
1755021900000|2025-08-12 18:05:00|6440.05|6439.55|6441.26|6440.76|6442.27|6441.77|6439.5|6439|6430
1755022200000|2025-08-12 18:10:00|6441.13|6440.63|6441.54|6441.04|6441.63|6441.13|6439.39|6438.89|4670
1755022500000|2025-08-12 18:15:00|6441.52|6441.02|6442.62|6442.12|6443.65|6443.15|6440.63|6440.13|7031
1755022800000|2025-08-12 18:20:00|6442.98|6442.48|6442.08|6441.58|6444.73|6444.23|6441.24|6440.74|8471
1755023100000|2025-08-12 18:25:00|6442.14|6441.64|6440.74|6440.24|6442.14|6441.64|6440.37|6439.87|4563
1755023400000|2025-08-12 18:30:00|6440.65|6440.15|6439.51|6439.01|6441.15|6440.65|6438.21|6437.71|7154
1755023700000|2025-08-12 18:35:00|6439.63|6439.13|6438.68|6438.18|6441.71|6441.21|6438.62|6438.12|5686
1755024000000|2025-08-12 18:40:00|6438.49|6437.99|6439.5|6439|6439.75|6439.25|6437.96|6437.46|5229
1755024300000|2025-08-12 18:45:00|6439.48|6438.98|6439.97|6439.47|6440.99|6440.49|6438.32|6437.82|6841
1755024600000|2025-08-12 18:50:00|6440.04|6439.54|6440.31|6439.81|6440.6|6440.1|6439.34|6438.84|3663
1755024900000|2025-08-12 18:55:00|6440.18|6439.68|6438.63|6438.13|6440.85|6440.35|6438.27|6437.77|5264
1755025200000|2025-08-12 19:00:00|6438.75|6438.25|6439.4|6438.9|6440.23|6439.73|6438.21|6437.71|6176
1755025500000|2025-08-12 19:05:00|6439.65|6439.15|6440.5|6440|6441.67|6441.17|6439.4|6438.9|4920
1755025800000|2025-08-12 19:10:00|6440.57|6440.07|6440.36|6439.86|6440.89|6440.39|6439.07|6438.57|4871
1755026100000|2025-08-12 19:15:00|6440.48|6439.98|6441.82|6441.32|6442.39|6441.89|6440.36|6439.86|5947
1755026400000|2025-08-12 19:20:00|6441.79|6441.29|6441.53|6441.03|6442.8|6442.3|6441.14|6440.64|7209
1755026700000|2025-08-12 19:25:00|6441.28|6440.78|6441.45|6440.95|6441.82|6441.32|6440.21|6439.71|5200
1755027000000|2025-08-12 19:30:00|6441.38|6440.88|6442.61|6442.11|6443.08|6442.58|6441.12|6440.62|7490
1755027300000|2025-08-12 19:35:00|6442.62|6442.12|6443.48|6442.98|6445.61|6445.11|6441.88|6441.38|8718
1755027600000|2025-08-12 19:40:00|6443.39|6442.89|6440.25|6439.75|6443.39|6442.89|6439.18|6438.68|10515
1755027900000|2025-08-12 19:45:00|6440.12|6439.62|6441.42|6440.92|6441.7|6441.2|6439.54|6439.04|10800
1755028200000|2025-08-12 19:50:00|6441.4|6440.9|6444.02|6443.52|6446.17|6445.67|6438.11|6437.61|33540
1755028500000|2025-08-12 19:55:00|6443.77|6443.27|6444.88|6444.38|6447.08|6446.58|6442.72|6442.22|70361
1755028800000|2025-08-12 20:00:00|6444.67|6444.17|6442.98|6442.28|6446.02|6445.32|6442.98|6442.28|24048
1755029100000|2025-08-12 20:05:00|6443.02|6442.32|6445.67|6444.97|6446.22|6445.52|6442.47|6441.77|8093
1755029400000|2025-08-12 20:10:00|6445.42|6444.72|6443.66|6442.96|6445.59|6444.89|6443.66|6442.96|4033
1755029700000|2025-08-12 20:15:00|6443.91|6443.21|6443.97|6443.27|6444.76|6444.06|6443.43|6442.73|1548
1755030000000|2025-08-12 20:20:00|6444.02|6443.32|6445.24|6444.54|6445.78|6445.08|6444.02|6443.32|1476
1755030300000|2025-08-12 20:25:00|6444.99|6444.29|6445.23|6444.53|6445.48|6444.78|6444.67|6443.97|1731
1755030600000|2025-08-12 20:30:00|6444.98|6444.28|6445.21|6444.51|6445.33|6444.63|6444.24|6443.54|1783
1755030900000|2025-08-12 20:35:00|6445.24|6444.54|6444.27|6443.57|6445.51|6444.81|6444.05|6443.35|1111
1755031200000|2025-08-12 20:40:00|6444.86|6444.16|6443.94|6443.24|6444.86|6444.16|6443.67|6442.97|418
1755031500000|2025-08-12 20:45:00|6443.93|6443.23|6444.23|6443.53|6444.87|6444.17|6443.44|6442.74|1431
1755031800000|2025-08-12 20:50:00|6444.21|6443.51|6444.96|6444.26|6444.96|6444.26|6443.66|6442.96|776
1755032100000|2025-08-12 20:55:00|6444.71|6444.01|6446.95|6445.45|6447.16|6446.46|6444.46|6443.76|1540
1755032400000|2025-08-12 21:00:00|6446.72|6445.22|6446.65|6445.15|6446.97|6445.47|6446.29|6444.79|0
1755032700000|2025-08-12 21:05:00|6445.84|6444.34|6445.1|6443.6|6445.84|6444.34|6445.01|6443.51|0
1755033000000|2025-08-12 21:10:00|6446.16|6444.66|6445.47|6443.97|6446.29|6444.79|6445.33|6443.83|0
1755033300000|2025-08-12 21:15:00|6445.42|6443.92|6445.88|6444.38|6445.97|6444.47|6445.42|6443.92|0
1755033600000|2025-08-12 21:20:00|6445.79|6444.29|6445.79|6444.29|6445.79|6444.29|6445.79|6444.29|0
1755033900000|2025-08-12 21:25:00|6445.88|6444.38|6445.88|6444.38|6445.93|6444.43|6445.88|6444.38|0
1755034200000|2025-08-12 21:30:00|6445.33|6443.83|6444.87|6443.37|6445.33|6443.83|6444.87|6443.37|0
1755034500000|2025-08-12 21:35:00|6444.73|6443.23|6444.87|6443.37|6444.87|6443.37|6444.5|6443|0
1755034800000|2025-08-12 21:40:00|6444.96|6443.46|6444.14|6442.64|6444.96|6443.46|6443.68|6442.18|0
1755035100000|2025-08-12 21:45:00|6444.13|6442.63|6444.96|6443.46|6444.96|6443.46|6444.05|6442.55|0
1755035400000|2025-08-12 21:50:00|6444.78|6443.28|6444.92|6443.42|6444.92|6443.42|6444.78|6443.28|0
1755035700000|2025-08-12 21:55:00|6445.03|6443.53|6444.3|6442.8|6445.12|6443.62|6444.3|6442.8|0
1755036000000|2025-08-12 22:00:00|6444.76|6444.06|6444.89|6444.19|6446.01|6445.31|6442.95|6442.25|944
1755036300000|2025-08-12 22:05:00|6444.77|6444.07|6442.87|6442.17|6445.02|6444.32|6442.62|6441.92|880
1755036600000|2025-08-12 22:10:00|6443.12|6442.42|6443.62|6442.92|6444.47|6443.77|6442.94|6442.24|764
1755036900000|2025-08-12 22:15:00|6443.6|6442.9|6442.34|6441.64|6444.1|6443.4|6442.05|6441.35|694
1755037200000|2025-08-12 22:20:00|6442.59|6441.89|6443.1|6442.4|6443.34|6442.64|6441.84|6441.14|451
1755037500000|2025-08-12 22:25:00|6442.85|6442.15|6443.2|6442.5|6443.73|6443.03|6442.35|6441.65|308
1755037800000|2025-08-12 22:30:00|6443.13|6442.43|6442.09|6441.39|6443.13|6442.43|6441.84|6441.14|370
1755038100000|2025-08-12 22:35:00|6442.12|6441.42|6442.37|6441.67|6443.01|6442.31|6442.12|6441.42|145
1755038400000|2025-08-12 22:40:00|6442.27|6441.57|6443.41|6442.71|6443.41|6442.71|6442.27|6441.57|283
1755038700000|2025-08-12 22:45:00|6443.29|6442.59|6442.58|6441.88|6443.73|6443.03|6442.58|6441.88|384
1755039000000|2025-08-12 22:50:00|6442.7|6442|6442.65|6441.95|6443.05|6442.35|6442.59|6441.89|103
1755039300000|2025-08-12 22:55:00|6442.52|6441.82|6443.24|6442.54|6443.24|6442.54|6442.4|6441.7|143
1755039600000|2025-08-12 23:00:00|6442.99|6442.29|6443.65|6442.95|6444.22|6443.52|6442.34|6441.64|330
1755039900000|2025-08-12 23:05:00|6443.68|6442.98|6445.07|6444.37|6445.08|6444.38|6443.65|6442.95|503
1755040200000|2025-08-12 23:10:00|6444.97|6444.27|6444.9|6444.2|6445.77|6445.07|6444.36|6443.66|253
1755040500000|2025-08-12 23:15:00|6444.77|6444.07|6443.73|6443.03|6445.2|6444.5|6443.1|6442.4|475
1755040800000|2025-08-12 23:20:00|6443.52|6442.82|6444.51|6443.81|6445.03|6444.33|6443.52|6442.82|275
1755041100000|2025-08-12 23:25:00|6444.76|6444.06|6445.23|6444.53|6445.45|6444.75|6444.43|6443.73|182
1755041400000|2025-08-12 23:30:00|6445.19|6444.49|6444|6443.3|6445.23|6444.53|6443.49|6442.79|278
1755041700000|2025-08-12 23:35:00|6444.13|6443.43|6444.27|6443.57|6444.52|6443.82|6444.1|6443.4|179
1755042000000|2025-08-12 23:40:00|6444.13|6443.43|6445.71|6445.01|6446.21|6445.51|6444.03|6443.33|574
1755042300000|2025-08-12 23:45:00|6445.83|6445.13|6447.61|6446.91|6449.58|6448.88|6445.17|6444.47|2260
1755042600000|2025-08-12 23:50:00|6447.86|6447.16|6448.12|6447.42|6449.58|6448.88|6444.12|6443.42|2310
1755042900000|2025-08-12 23:55:00|6448.24|6447.54|6449.15|6448.45|6449.89|6449.19|6446.89|6446.19|738
1754956800000|2025-08-12 00:00:00|6376.4|6375.7|6376.94|6376.24|6378.44|6377.74|6375.02|6374.32|1513
1754957100000|2025-08-12 00:05:00|6376.81|6376.11|6376.21|6375.51|6377.94|6377.24|6375.96|6375.26|482
1754957400000|2025-08-12 00:10:00|6376.08|6375.38|6377.21|6376.51|6377.96|6377.26|6375.21|6374.51|448
1754957700000|2025-08-12 00:15:00|6376.96|6376.26|6381.44|6380.74|6382.46|6381.76|6376.4|6375.7|1216
1754958000000|2025-08-12 00:20:00|6381.19|6380.49|6382.43|6381.73|6383.07|6382.37|6380.04|6379.34|934
1754958300000|2025-08-12 00:25:00|6382.18|6381.48|6382.19|6381.49|6382.87|6382.17|6380.77|6380.07|478
1754958600000|2025-08-12 00:30:00|6382.56|6381.86|6382.87|6382.17|6383.92|6383.22|6381.52|6380.82|566
1754958900000|2025-08-12 00:35:00|6383.12|6382.42|6382.14|6381.44|6383.85|6383.15|6381.76|6381.06|429
1754959200000|2025-08-12 00:40:00|6381.89|6381.19|6380.91|6380.21|6382.29|6381.59|6380.54|6379.84|570
1754959500000|2025-08-12 00:45:00|6380.79|6380.09|6380.96|6380.26|6381.32|6380.62|6379.46|6378.76|359
1754959800000|2025-08-12 00:50:00|6381.21|6380.51|6379.13|6378.43|6382.27|6381.57|6379.13|6378.43|347
1754960100000|2025-08-12 00:55:00|6379|6378.3|6379.31|6378.61|6379.65|6378.95|6378.18|6377.48|484
1754960400000|2025-08-12 01:00:00|6378.81|6378.11|6379.4|6378.7|6380.2|6379.5|6378.42|6377.72|485
1754960700000|2025-08-12 01:05:00|6379.27|6378.57|6378.92|6378.22|6380.15|6379.45|6378.9|6378.2|255
1754961000000|2025-08-12 01:10:00|6378.89|6378.19|6378.18|6377.48|6380.62|6379.92|6377.39|6376.69|357
1754961300000|2025-08-12 01:15:00|6378.22|6377.52|6379.69|6378.99|6380.07|6379.37|6377.22|6376.52|389
1754961600000|2025-08-12 01:20:00|6379.81|6379.11|6379.45|6378.75|6380.2|6379.5|6379.2|6378.5|253
1754961900000|2025-08-12 01:25:00|6379.57|6378.87|6379.46|6378.76|6380.46|6379.76|6379.21|6378.51|230
1754962200000|2025-08-12 01:30:00|6379.33|6378.63|6379.31|6378.61|6379.56|6378.86|6377.83|6377.13|450
1754962500000|2025-08-12 01:35:00|6379.51|6378.81|6381.44|6380.74|6381.55|6380.85|6379.51|6378.81|363
1754962800000|2025-08-12 01:40:00|6381.19|6380.49|6382.11|6381.41|6382.96|6382.26|6380.88|6380.18|350
1754963100000|2025-08-12 01:45:00|6382.23|6381.53|6381.91|6381.21|6382.44|6381.74|6381.53|6380.83|237
1754963400000|2025-08-12 01:50:00|6382.03|6381.33|6381.05|6380.35|6382.16|6381.46|6380.8|6380.1|247
1754963700000|2025-08-12 01:55:00|6381.07|6380.37|6382.44|6381.74|6382.44|6381.74|6380.99|6380.29|172
1754964000000|2025-08-12 02:00:00|6382.46|6381.76|6382.22|6381.52|6382.94|6382.24|6381.46|6380.76|275
1754964300000|2025-08-12 02:05:00|6382.21|6381.51|6382.41|6381.71|6382.71|6382.01|6381.46|6380.76|213
1754964600000|2025-08-12 02:10:00|6382.66|6381.96|6382.9|6382.2|6383.66|6382.96|6382.53|6381.83|394
1754964900000|2025-08-12 02:15:00|6383.15|6382.45|6383.21|6382.51|6383.83|6383.13|6382.69|6381.99|329
1754965200000|2025-08-12 02:20:00|6383.34|6382.64|6383.35|6382.65|6383.54|6382.84|6382.78|6382.08|208
1754965500000|2025-08-12 02:25:00|6383.22|6382.52|6381.8|6381.1|6383.22|6382.52|6381.66|6380.96|315
1754965800000|2025-08-12 02:30:00|6381.92|6381.22|6382.84|6382.14|6382.84|6382.14|6381.8|6381.1|258
1754966100000|2025-08-12 02:35:00|6382.96|6382.26|6382.39|6381.69|6383.65|6382.95|6382.39|6381.69|316
1754966400000|2025-08-12 02:40:00|6382.26|6381.56|6382.87|6382.17|6383.12|6382.42|6382.08|6381.38|278
1754966700000|2025-08-12 02:45:00|6382.62|6381.92|6382.01|6381.31|6382.87|6382.17|6381.74|6381.04|230
1754967000000|2025-08-12 02:50:00|6382.26|6381.56|6382.35|6381.65|6382.51|6381.81|6381.85|6381.15|197
1754967300000|2025-08-12 02:55:00|6382.22|6381.52|6381.86|6381.16|6382.35|6381.65|6381.47|6380.77|248
1754967600000|2025-08-12 03:00:00|6381.99|6381.29|6383.41|6382.71|6383.41|6382.71|6381.74|6381.04|279
1754967900000|2025-08-12 03:05:00|6383.53|6382.83|6383.88|6383.18|6384.82|6384.12|6383.53|6382.83|353
1754968200000|2025-08-12 03:10:00|6383.63|6382.93|6382.61|6381.91|6383.86|6383.16|6382.36|6381.66|270
1754968500000|2025-08-12 03:15:00|6382.48|6381.78|6382.67|6381.97|6383.5|6382.8|6382.01|6381.31|214
1754968800000|2025-08-12 03:20:00|6382.79|6382.09|6383.71|6383.01|6383.73|6383.03|6382.79|6382.09|111
1754969100000|2025-08-12 03:25:00|6383.58|6382.88|6384.22|6383.52|6384.47|6383.77|6383.46|6382.76|171
1754969400000|2025-08-12 03:30:00|6383.97|6383.27|6383.68|6382.98|6384.22|6383.52|6383.68|6382.98|112
1754969700000|2025-08-12 03:35:00|6383.8|6383.1|6383.75|6383.05|6384.17|6383.47|6383.43|6382.73|124
1754970000000|2025-08-12 03:40:00|6383.88|6383.18|6382.9|6382.2|6383.88|6383.18|6382.75|6382.05|133
1754970300000|2025-08-12 03:45:00|6382.94|6382.24|6382.34|6381.64|6383.08|6382.38|6381.94|6381.24|209
1754970600000|2025-08-12 03:50:00|6382.25|6381.55|6382.79|6382.09|6382.8|6382.1|6382|6381.3|139
1754970900000|2025-08-12 03:55:00|6382.84|6382.14|6382.92|6382.22|6383.16|6382.46|6382.59|6381.89|85
1754971200000|2025-08-12 04:00:00|6382.67|6381.97|6381.28|6380.58|6382.71|6382.01|6381.28|6380.58|147
1754971500000|2025-08-12 04:05:00|6381.53|6380.83|6381.79|6381.09|6382.04|6381.34|6381.03|6380.33|220
1754971800000|2025-08-12 04:10:00|6381.91|6381.21|6382.08|6381.38|6382.6|6381.9|6381.91|6381.21|124
1754972100000|2025-08-12 04:15:00|6382.2|6381.5|6382.02|6381.32|6382.62|6381.92|6381.89|6381.19|98
1754972400000|2025-08-12 04:20:00|6381.89|6381.19|6382.56|6381.86|6382.56|6381.86|6381.89|6381.19|86
1754972700000|2025-08-12 04:25:00|6382.65|6381.95|6382.25|6381.55|6383.11|6382.41|6381.94|6381.24|98
1754973000000|2025-08-12 04:30:00|6382.13|6381.43|6382.73|6382.03|6382.98|6382.28|6381.38|6380.68|281
1754973300000|2025-08-12 04:35:00|6382.98|6382.28|6385.68|6384.98|6385.74|6385.04|6382.98|6382.28|347
1754973600000|2025-08-12 04:40:00|6385.55|6384.85|6386.29|6385.59|6386.39|6385.69|6384.72|6384.02|281
1754973900000|2025-08-12 04:45:00|6386.34|6385.64|6386.58|6385.88|6386.58|6385.88|6385.28|6384.58|166
1754974200000|2025-08-12 04:50:00|6386.33|6385.63|6386.57|6385.87|6387.44|6386.74|6385.96|6385.26|388
1754974500000|2025-08-12 04:55:00|6386.69|6385.99|6386.54|6385.84|6387.24|6386.54|6386.03|6385.33|251
1754974800000|2025-08-12 05:00:00|6386.41|6385.71|6374.47|6373.77|6387.16|6386.46|6370.46|6369.76|4733
1754975100000|2025-08-12 05:05:00|6374.22|6373.52|6379.91|6379.21|6380.45|6379.75|6373.72|6373.02|1897
1754975400000|2025-08-12 05:10:00|6379.78|6379.08|6381.74|6381.04|6382.9|6382.2|6379.16|6378.46|444
1754975700000|2025-08-12 05:15:00|6381.86|6381.16|6379.8|6379.1|6381.99|6381.29|6379.45|6378.75|610
1754976000000|2025-08-12 05:20:00|6379.81|6379.11|6379.19|6378.49|6381.71|6381.01|6378.82|6378.12|454
1754976300000|2025-08-12 05:25:00|6379.07|6378.37|6378.14|6377.44|6380.06|6379.36|6377.8|6377.1|172
1754976600000|2025-08-12 05:30:00|6378.39|6377.69|6375.12|6374.42|6378.39|6377.69|6372.32|6371.62|1259
1754976900000|2025-08-12 05:35:00|6375.24|6374.54|6372.17|6371.47|6376.75|6376.05|6371.25|6370.55|661
1754977200000|2025-08-12 05:40:00|6372.29|6371.59|6372.26|6371.56|6373.61|6372.91|6369.84|6369.14|521
1754977500000|2025-08-12 05:45:00|6372.17|6371.47|6373.46|6372.76|6374.72|6374.02|6371.34|6370.64|388
1754977800000|2025-08-12 05:50:00|6373.58|6372.88|6377.46|6376.76|6377.83|6377.13|6373.58|6372.88|655
1754978100000|2025-08-12 05:55:00|6377.21|6376.51|6378.34|6377.64|6379.68|6378.98|6377.21|6376.51|524
1754978400000|2025-08-12 06:00:00|6378.46|6377.76|6381.45|6380.75|6381.72|6381.02|6378.14|6377.44|535
1754978700000|2025-08-12 06:05:00|6381.43|6380.73|6379.58|6378.88|6383.48|6382.78|6379.32|6378.62|532
1754979000000|2025-08-12 06:10:00|6379.45|6378.75|6379.24|6378.54|6380.16|6379.46|6378.48|6377.78|473
1754979300000|2025-08-12 06:15:00|6379.11|6378.41|6378.6|6377.9|6379.24|6378.54|6377.4|6376.7|419
1754979600000|2025-08-12 06:20:00|6378.72|6378.02|6382.29|6381.59|6383|6382.3|6378.57|6377.87|615
1754979900000|2025-08-12 06:25:00|6382.42|6381.72|6387.92|6387.22|6388.4|6387.7|6382.42|6381.72|1632
1754980200000|2025-08-12 06:30:00|6387.8|6387.1|6383.59|6382.89|6388.07|6387.37|6383.29|6382.59|707
1754980500000|2025-08-12 06:35:00|6383.71|6383.01|6384.05|6383.35|6384.48|6383.78|6382.03|6381.33|417
1754980800000|2025-08-12 06:40:00|6384.17|6383.47|6384.93|6384.23|6385.27|6384.57|6382.53|6381.83|549
1754981100000|2025-08-12 06:45:00|6384.94|6384.24|6385.71|6385.01|6386.48|6385.78|6384.15|6383.45|510
1754981400000|2025-08-12 06:50:00|6385.59|6384.89|6384.65|6383.95|6386.34|6385.64|6384.28|6383.58|375
1754981700000|2025-08-12 06:55:00|6384.15|6383.45|6382.96|6382.26|6384.65|6383.95|6382.9|6382.2|349
1754982000000|2025-08-12 07:00:00|6383.46|6382.76|6383.35|6382.65|6384.58|6383.88|6382.04|6381.34|850
1754982300000|2025-08-12 07:05:00|6383.1|6382.4|6387.18|6386.48|6387.81|6387.11|6383.1|6382.4|1129
1754982600000|2025-08-12 07:10:00|6387.05|6386.35|6386.78|6386.08|6388.19|6387.49|6385.83|6385.13|549
1754982900000|2025-08-12 07:15:00|6386.65|6385.95|6385.12|6384.42|6386.78|6386.08|6384.33|6383.63|709
1754983200000|2025-08-12 07:20:00|6384.87|6384.17|6385.28|6384.58|6385.82|6385.12|6382.38|6381.68|1071
1754983500000|2025-08-12 07:25:00|6385.3|6384.6|6386.08|6385.38|6388.01|6387.31|6383.57|6382.87|720
1754983800000|2025-08-12 07:30:00|6386.58|6385.88|6381.98|6381.28|6386.7|6386|6381.35|6380.65|816
1754984100000|2025-08-12 07:35:00|6381.86|6381.16|6382.59|6381.89|6383.15|6382.45|6381.26|6380.56|419
1754984400000|2025-08-12 07:40:00|6382.46|6381.76|6384.72|6384.02|6385.22|6384.52|6382.04|6381.34|525
1754984700000|2025-08-12 07:45:00|6384.71|6384.01|6385.75|6385.05|6386.36|6385.66|6384.71|6384.01|348
1754985000000|2025-08-12 07:50:00|6385.87|6385.17|6387.54|6386.84|6387.54|6386.84|6385.87|6385.17|494
1754985300000|2025-08-12 07:55:00|6387.59|6386.89|6385.81|6385.11|6387.77|6387.07|6385.55|6384.85|460
1754985600000|2025-08-12 08:00:00|6385.93|6385.23|6385.31|6384.61|6386.73|6386.03|6384.3|6383.6|995
1754985900000|2025-08-12 08:05:00|6385.06|6384.36|6384.94|6384.24|6386.87|6386.17|6384.53|6383.83|406
1754986200000|2025-08-12 08:10:00|6384.81|6384.11|6383.12|6382.42|6385.27|6384.57|6383.12|6382.42|431
1754986500000|2025-08-12 08:15:00|6382.62|6381.92|6384.12|6383.42|6385.27|6384.57|6382.57|6381.87|417
1754986800000|2025-08-12 08:20:00|6384.25|6383.55|6383.22|6382.52|6385|6384.3|6382.9|6382.2|631
1754987100000|2025-08-12 08:25:00|6383.1|6382.4|6382.1|6381.4|6383.16|6382.46|6381.38|6380.68|558
1754987400000|2025-08-12 08:30:00|6382.15|6381.45|6382.6|6381.9|6383.72|6383.02|6382.15|6381.45|381
1754987700000|2025-08-12 08:35:00|6382.85|6382.15|6381.55|6380.85|6382.94|6382.24|6380.71|6380.01|371
1754988000000|2025-08-12 08:40:00|6381.42|6380.72|6381.04|6380.34|6382.61|6381.91|6380.08|6379.38|397
1754988300000|2025-08-12 08:45:00|6381.16|6380.46|6380.67|6379.97|6381.54|6380.84|6379.43|6378.73|473
1754988600000|2025-08-12 08:50:00|6380.54|6379.84|6379.64|6378.94|6380.7|6380|6379.3|6378.6|362
1754988900000|2025-08-12 08:55:00|6379.51|6378.81|6380.08|6379.38|6380.48|6379.78|6378.85|6378.15|404
1754989200000|2025-08-12 09:00:00|6380.16|6379.46|6380.23|6379.53|6380.48|6379.78|6379.94|6379.24|356
1754989500000|2025-08-12 09:05:00|6380.48|6379.78|6380.09|6379.39|6380.48|6379.78|6379.79|6379.09|287
1754989800000|2025-08-12 09:10:00|6380.34|6379.64|6379.31|6378.61|6380.34|6379.64|6378.81|6378.11|278
1754990100000|2025-08-12 09:15:00|6379.81|6379.11|6379.96|6379.26|6380.21|6379.51|6379.18|6378.48|378
1754990400000|2025-08-12 09:20:00|6379.83|6379.13|6379.07|6378.37|6381.41|6380.71|6378.93|6378.23|970
1754990700000|2025-08-12 09:25:00|6378.94|6378.24|6381.37|6380.67|6381.47|6380.77|6378.94|6378.24|314
1754991000000|2025-08-12 09:30:00|6381.39|6380.69|6380.25|6379.55|6381.64|6380.94|6379.91|6379.21|372
1754991300000|2025-08-12 09:35:00|6380.5|6379.8|6382.2|6381.5|6382.45|6381.75|6380.25|6379.55|471
1754991600000|2025-08-12 09:40:00|6381.95|6381.25|6380.57|6379.87|6381.95|6381.25|6380.19|6379.49|987
1754991900000|2025-08-12 09:45:00|6380.44|6379.74|6381.16|6380.46|6381.86|6381.16|6380.22|6379.52|401
1754992200000|2025-08-12 09:50:00|6381.04|6380.34|6380.74|6380.04|6382.55|6381.85|6380.49|6379.79|529
1754992500000|2025-08-12 09:55:00|6380.61|6379.91|6378.62|6377.92|6380.61|6379.91|6378.14|6377.44|901
1754992800000|2025-08-12 10:00:00|6378.58|6377.88|6377.96|6377.26|6378.8|6378.1|6376.81|6376.11|541
1754993100000|2025-08-12 10:05:00|6377.94|6377.24|6376.49|6375.79|6377.98|6377.28|6376.21|6375.51|410
1754993400000|2025-08-12 10:10:00|6376.37|6375.67|6379.21|6378.51|6379.32|6378.62|6376|6375.3|634
1754993700000|2025-08-12 10:15:00|6379.08|6378.38|6378.98|6378.28|6379.23|6378.53|6377.59|6376.89|453
1754994000000|2025-08-12 10:20:00|6379.1|6378.4|6379.16|6378.46|6379.41|6378.71|6378.68|6377.98|271
1754994300000|2025-08-12 10:25:00|6378.91|6378.21|6376.17|6375.47|6379.41|6378.71|6375.8|6375.1|407
1754994600000|2025-08-12 10:30:00|6376.25|6375.55|6378.2|6377.5|6378.66|6377.96|6376.25|6375.55|503
1754994900000|2025-08-12 10:35:00|6378.07|6377.37|6377.13|6376.43|6378.2|6377.5|6376.5|6375.8|411
1754995200000|2025-08-12 10:40:00|6377.38|6376.68|6377.79|6377.09|6378.47|6377.77|6376.89|6376.19|527
1754995500000|2025-08-12 10:45:00|6378.04|6377.34|6377.3|6376.6|6378.2|6377.5|6376.41|6375.71|621
1754995800000|2025-08-12 10:50:00|6377.55|6376.85|6376.35|6375.65|6378.15|6377.45|6376.35|6375.65|522
1754996100000|2025-08-12 10:55:00|6376.1|6375.4|6376.7|6376|6377.2|6376.5|6375.84|6375.14|569
1754996400000|2025-08-12 11:00:00|6376.95|6376.25|6375.4|6374.7|6376.95|6376.25|6374.97|6374.27|921
1754996700000|2025-08-12 11:05:00|6375.28|6374.58|6373.12|6372.42|6375.93|6375.23|6373.07|6372.37|551
1754997000000|2025-08-12 11:10:00|6373.06|6372.36|6371.1|6370.4|6373.06|6372.36|6370.73|6370.03|981
1754997300000|2025-08-12 11:15:00|6370.98|6370.28|6374.39|6373.69|6374.41|6373.71|6370.04|6369.34|906
1754997600000|2025-08-12 11:20:00|6374.32|6373.62|6373.57|6372.87|6375.14|6374.44|6373.19|6372.49|568
1754997900000|2025-08-12 11:25:00|6373.48|6372.78|6373.45|6372.75|6373.7|6373|6371.93|6371.23|481
1754998200000|2025-08-12 11:30:00|6373.2|6372.5|6374.83|6374.13|6376.4|6375.7|6372.82|6372.12|935
1754998500000|2025-08-12 11:35:00|6374.87|6374.17|6374.91|6374.21|6376.48|6375.78|6374.56|6373.86|486
1754998800000|2025-08-12 11:40:00|6374.66|6373.96|6372.98|6372.28|6374.93|6374.23|6372.98|6372.28|705
1754999100000|2025-08-12 11:45:00|6372.96|6372.26|6370.55|6369.85|6373.21|6372.51|6370.33|6369.63|1695
1754999400000|2025-08-12 11:50:00|6370.44|6369.74|6373.91|6373.21|6374.7|6374|6368.96|6368.26|1861
1754999700000|2025-08-12 11:55:00|6374.03|6373.33|6376.16|6375.46|6376.45|6375.75|6373.84|6373.14|1166
1755000000000|2025-08-12 12:00:00|6376.41|6375.71|6377.53|6376.83|6378.15|6377.45|6375.83|6375.13|1968
1755000300000|2025-08-12 12:05:00|6377.65|6376.95|6376.56|6375.86|6377.9|6377.2|6375.38|6374.68|2530
1755000600000|2025-08-12 12:10:00|6376.68|6375.98|6379.08|6378.38|6380.19|6379.49|6376.25|6375.55|2096
1755000900000|2025-08-12 12:15:00|6378.95|6378.25|6378.64|6377.94|6379.42|6378.72|6377.75|6377.05|1753
1755001200000|2025-08-12 12:20:00|6378.39|6377.69|6380.85|6380.15|6381.14|6380.44|6375.39|6374.69|3578
1755001500000|2025-08-12 12:25:00|6380.97|6380.27|6381.22|6380.52|6384.15|6383.45|6379.29|6378.59|3466
1755001800000|2025-08-12 12:30:00|6380.72|6380.02|6403.58|6402.88|6407.22|6406.52|6380.72|6380.02|24556
1755002100000|2025-08-12 12:35:00|6403.65|6402.95|6410.82|6410.12|6414.38|6413.68|6403.65|6402.95|16464
1755002400000|2025-08-12 12:40:00|6411.19|6410.49|6411.39|6410.69|6419.57|6418.87|6410.09|6409.39|12510
1755002700000|2025-08-12 12:45:00|6411.64|6410.94|6415.09|6414.39|6416.62|6415.92|6409.83|6409.13|7387
1755003000000|2025-08-12 12:50:00|6415.06|6414.36|6414.55|6413.85|6415.85|6415.15|6411.81|6411.11|4720
1755003300000|2025-08-12 12:55:00|6414.8|6414.1|6409.76|6409.06|6416.48|6415.78|6407.6|6406.9|7649
1755003600000|2025-08-12 13:00:00|6410.01|6409.31|6403.96|6403.26|6411.48|6410.78|6403.51|6402.81|9951
1755003900000|2025-08-12 13:05:00|6403.46|6402.76|6401.19|6400.49|6405.42|6404.72|6398.61|6397.91|7478
1755004200000|2025-08-12 13:10:00|6401.2|6400.5|6401.42|6400.72|6403.31|6402.61|6400|6399.3|5487
1755004500000|2025-08-12 13:15:00|6401.46|6400.76|6400.79|6400.09|6403.21|6402.51|6399.37|6398.67|4791
1755004800000|2025-08-12 13:20:00|6400.54|6399.84|6398.78|6398.08|6400.91|6400.21|6396.95|6396.25|5094
1755005100000|2025-08-12 13:25:00|6398.65|6397.95|6401.37|6400.67|6402.23|6401.53|6398.42|6397.72|7423
1755005400000|2025-08-12 13:30:00|6401.27|6400.77|6412.06|6411.56|6412.59|6412.09|6397.32|6396.82|36219
1755005700000|2025-08-12 13:35:00|6412.05|6411.55|6416.05|6415.55|6416.61|6416.11|6408.55|6408.05|28932
1755006000000|2025-08-12 13:40:00|6416.3|6415.8|6400.37|6399.87|6417.14|6416.64|6397.06|6396.56|33895
1755006300000|2025-08-12 13:45:00|6400.5|6400|6394.51|6394.01|6407.25|6406.75|6390.99|6390.49|41893
1755006600000|2025-08-12 13:50:00|6394.43|6393.93|6400.8|6400.3|6401.11|6400.61|6388.16|6387.66|29629
1755006900000|2025-08-12 13:55:00|6400.86|6400.36|6391.94|6391.44|6403.7|6403.2|6390.66|6390.16|22825
1755007200000|2025-08-12 14:00:00|6391.5|6391|6397.05|6396.55|6397.57|6397.07|6385.72|6385.22|29972
1755007500000|2025-08-12 14:05:00|6397.04|6396.54|6402.02|6401.52|6407.25|6406.75|6395.79|6395.29|24216
1755007800000|2025-08-12 14:10:00|6401.87|6401.37|6406.91|6406.41|6407.51|6407.01|6397.36|6396.86|18161
1755008100000|2025-08-12 14:15:00|6407.16|6406.66|6408.88|6408.38|6410.61|6410.11|6404.27|6403.77|22202
1755008400000|2025-08-12 14:20:00|6409.46|6408.96|6410.58|6410.08|6413.75|6413.25|6408.52|6408.02|17163
1755008700000|2025-08-12 14:25:00|6410.83|6410.33|6411.23|6410.73|6413.54|6413.04|6408.94|6408.44|13651
1755009000000|2025-08-12 14:30:00|6411.15|6410.65|6407.42|6406.92|6412.2|6411.7|6406.89|6406.39|17518
1755009300000|2025-08-12 14:35:00|6407.41|6406.91|6410.02|6409.52|6410.73|6410.23|6406.8|6406.3|11198
1755009600000|2025-08-12 14:40:00|6410.12|6409.62|6412.71|6412.21|6412.96|6412.46|6407.76|6407.26|12661
1755009900000|2025-08-12 14:45:00|6412.54|6412.04|6415.62|6415.12|6416.16|6415.66|6409.21|6408.71|15060
1755010200000|2025-08-12 14:50:00|6415.3|6414.8|6415.91|6415.41|6420.64|6420.14|6414.04|6413.54|22758
1755010500000|2025-08-12 14:55:00|6416.03|6415.53|6416.71|6416.21|6417.26|6416.76|6413.15|6412.65|13754
1755010800000|2025-08-12 15:00:00|6416.89|6416.39|6420.97|6420.47|6421.73|6421.23|6416.44|6415.94|16226
1755011100000|2025-08-12 15:05:00|6420.72|6420.22|6422.08|6421.58|6424.85|6424.35|6420.72|6420.22|17358
1755011400000|2025-08-12 15:10:00|6422.23|6421.73|6423.73|6423.23|6426.26|6425.76|6422.23|6421.73|15152
1755011700000|2025-08-12 15:15:00|6423.74|6423.24|6426.53|6426.03|6428.62|6428.12|6423.74|6423.24|15878
1755012000000|2025-08-12 15:20:00|6426.72|6426.22|6426.22|6425.72|6427.44|6426.94|6425.17|6424.67|10361
1755012300000|2025-08-12 15:25:00|6425.97|6425.47|6423.91|6423.41|6427.74|6427.24|6421.3|6420.8|17393
1755012600000|2025-08-12 15:30:00|6423.59|6423.09|6426.92|6426.42|6427.09|6426.59|6421.36|6420.86|15590
1755012900000|2025-08-12 15:35:00|6426.67|6426.17|6427.59|6427.09|6428.74|6428.24|6425.66|6425.16|10848
1755013200000|2025-08-12 15:40:00|6427.24|6426.74|6427.31|6426.81|6427.81|6427.31|6425.51|6425.01|7787
1755013500000|2025-08-12 15:45:00|6427.29|6426.79|6426.01|6425.51|6428.25|6427.75|6425.74|6425.24|7478
1755013800000|2025-08-12 15:50:00|6425.89|6425.39|6426.87|6426.37|6427.95|6427.45|6424.39|6423.89|7685
1755014100000|2025-08-12 15:55:00|6426.62|6426.12|6430.13|6429.63|6430.87|6430.37|6426.42|6425.92|10742
1755014400000|2025-08-12 16:00:00|6430.2|6429.7|6428.59|6428.09|6430.24|6429.74|6427.75|6427.25|8230
1755014700000|2025-08-12 16:05:00|6428.72|6428.22|6427.48|6426.98|6429.98|6429.48|6427.48|6426.98|5758
1755015000000|2025-08-12 16:10:00|6427.53|6427.03|6428.24|6427.74|6428.92|6428.42|6426.52|6426.02|5187
1755015300000|2025-08-12 16:15:00|6427.99|6427.49|6429.5|6429|6429.92|6429.42|6427.5|6427|5551
1755015600000|2025-08-12 16:20:00|6429.76|6429.26|6432|6431.5|6432.49|6431.99|6429.26|6428.76|8461
1755015900000|2025-08-12 16:25:00|6431.84|6431.34|6432.03|6431.53|6433.43|6432.93|6430.9|6430.4|7865
1755016200000|2025-08-12 16:30:00|6432.1|6431.6|6434.32|6433.82|6434.69|6434.19|6432.1|6431.6|6943
1755016500000|2025-08-12 16:35:00|6434.07|6433.57|6432.89|6432.39|6434.37|6433.87|6432.57|6432.07|5312
1755016800000|2025-08-12 16:40:00|6432.85|6432.35|6433.3|6432.8|6433.55|6433.05|6432.04|6431.54|4984
1755017100000|2025-08-12 16:45:00|6433.42|6432.92|6435.54|6435.04|6436.8|6436.3|6433.34|6432.84|7854
1755017400000|2025-08-12 16:50:00|6435.63|6435.13|6436.39|6435.89|6437.35|6436.85|6434.89|6434.39|5895
1755017700000|2025-08-12 16:55:00|6436.38|6435.88|6435.31|6434.81|6438.6|6438.1|6435.12|6434.62|7239
1755018000000|2025-08-12 17:00:00|6435.51|6435.01|6434.85|6434.35|6436.11|6435.61|6434.07|6433.57|7801
1755018300000|2025-08-12 17:05:00|6434.6|6434.1|6433.64|6433.14|6436.63|6436.13|6433.14|6432.64|5459
1755018600000|2025-08-12 17:10:00|6433.49|6432.99|6434.93|6434.43|6435.71|6435.21|6432.71|6432.21|5718
1755018900000|2025-08-12 17:15:00|6434.68|6434.18|6434.95|6434.45|6436.15|6435.65|6434.68|6434.18|4069
1755019200000|2025-08-12 17:20:00|6434.68|6434.18|6434.92|6434.42|6436.7|6436.2|6433.66|6433.16|5331
1755019500000|2025-08-12 17:25:00|6435.42|6434.92|6433.65|6433.15|6435.93|6435.43|6433.15|6432.65|5646
1755019800000|2025-08-12 17:30:00|6433.68|6433.18|6437.71|6437.21|6437.97|6437.47|6432.55|6432.05|8454
1755020100000|2025-08-12 17:35:00|6437.7|6437.2|6435.48|6434.98|6437.76|6437.26|6434.63|6434.13|6099
1755020400000|2025-08-12 17:40:00|6435.5|6435|6435.97|6435.47|6437.2|6436.7|6434.46|6433.96|4308
1755020700000|2025-08-12 17:45:00|6435.96|6435.46|6438.47|6437.97|6439.2|6438.7|6435.96|6435.46|5681
1755021000000|2025-08-12 17:50:00|6438.51|6438.01|6439.12|6438.62|6439.86|6439.36|6438.01|6437.51|4735
1755021300000|2025-08-12 17:55:00|6438.87|6438.37|6438.76|6438.26|6439.27|6438.77|6437.78|6437.28|3373
1755021600000|2025-08-12 18:00:00|6438.77|6438.27|6440.03|6439.53|6441.31|6440.81|6438.77|6438.27|8386
1755021900000|2025-08-12 18:05:00|6440.05|6439.55|6441.26|6440.76|6442.27|6441.77|6439.5|6439|6430
1755022200000|2025-08-12 18:10:00|6441.13|6440.63|6441.54|6441.04|6441.63|6441.13|6439.39|6438.89|4670
1755022500000|2025-08-12 18:15:00|6441.52|6441.02|6442.62|6442.12|6443.65|6443.15|6440.63|6440.13|7031
1755022800000|2025-08-12 18:20:00|6442.98|6442.48|6442.08|6441.58|6444.73|6444.23|6441.24|6440.74|8471
1755023100000|2025-08-12 18:25:00|6442.14|6441.64|6440.74|6440.24|6442.14|6441.64|6440.37|6439.87|4563
1755023400000|2025-08-12 18:30:00|6440.65|6440.15|6439.51|6439.01|6441.15|6440.65|6438.21|6437.71|7154
1755023700000|2025-08-12 18:35:00|6439.63|6439.13|6438.68|6438.18|6441.71|6441.21|6438.62|6438.12|5686
1755024000000|2025-08-12 18:40:00|6438.49|6437.99|6439.5|6439|6439.75|6439.25|6437.96|6437.46|5229
1755024300000|2025-08-12 18:45:00|6439.48|6438.98|6439.97|6439.47|6440.99|6440.49|6438.32|6437.82|6841
1755024600000|2025-08-12 18:50:00|6440.04|6439.54|6440.31|6439.81|6440.6|6440.1|6439.34|6438.84|3663
1755024900000|2025-08-12 18:55:00|6440.18|6439.68|6438.63|6438.13|6440.85|6440.35|6438.27|6437.77|5264
1755025200000|2025-08-12 19:00:00|6438.75|6438.25|6439.4|6438.9|6440.23|6439.73|6438.21|6437.71|6176
1755025500000|2025-08-12 19:05:00|6439.65|6439.15|6440.5|6440|6441.67|6441.17|6439.4|6438.9|4920
1755025800000|2025-08-12 19:10:00|6440.57|6440.07|6440.36|6439.86|6440.89|6440.39|6439.07|6438.57|4871
1755026100000|2025-08-12 19:15:00|6440.48|6439.98|6441.82|6441.32|6442.39|6441.89|6440.36|6439.86|5947
1755026400000|2025-08-12 19:20:00|6441.79|6441.29|6441.53|6441.03|6442.8|6442.3|6441.14|6440.64|7209
1755026700000|2025-08-12 19:25:00|6441.28|6440.78|6441.45|6440.95|6441.82|6441.32|6440.21|6439.71|5200
1755027000000|2025-08-12 19:30:00|6441.38|6440.88|6442.61|6442.11|6443.08|6442.58|6441.12|6440.62|7490
1755027300000|2025-08-12 19:35:00|6442.62|6442.12|6443.48|6442.98|6445.61|6445.11|6441.88|6441.38|8718
1755027600000|2025-08-12 19:40:00|6443.39|6442.89|6440.25|6439.75|6443.39|6442.89|6439.18|6438.68|10515
1755027900000|2025-08-12 19:45:00|6440.12|6439.62|6441.42|6440.92|6441.7|6441.2|6439.54|6439.04|10800
1755028200000|2025-08-12 19:50:00|6441.4|6440.9|6444.02|6443.52|6446.17|6445.67|6438.11|6437.61|33540
1755028500000|2025-08-12 19:55:00|6443.77|6443.27|6444.88|6444.38|6447.08|6446.58|6442.72|6442.22|70361
1755028800000|2025-08-12 20:00:00|6444.67|6444.17|6442.98|6442.28|6446.02|6445.32|6442.98|6442.28|24048
1755029100000|2025-08-12 20:05:00|6443.02|6442.32|6445.67|6444.97|6446.22|6445.52|6442.47|6441.77|8093
1755029400000|2025-08-12 20:10:00|6445.42|6444.72|6443.66|6442.96|6445.59|6444.89|6443.66|6442.96|4033
1755029700000|2025-08-12 20:15:00|6443.91|6443.21|6443.97|6443.27|6444.76|6444.06|6443.43|6442.73|1548
1755030000000|2025-08-12 20:20:00|6444.02|6443.32|6445.24|6444.54|6445.78|6445.08|6444.02|6443.32|1476
1755030300000|2025-08-12 20:25:00|6444.99|6444.29|6445.23|6444.53|6445.48|6444.78|6444.67|6443.97|1731
1755030600000|2025-08-12 20:30:00|6444.98|6444.28|6445.21|6444.51|6445.33|6444.63|6444.24|6443.54|1783
1755030900000|2025-08-12 20:35:00|6445.24|6444.54|6444.27|6443.57|6445.51|6444.81|6444.05|6443.35|1111
1755031200000|2025-08-12 20:40:00|6444.86|6444.16|6443.94|6443.24|6444.86|6444.16|6443.67|6442.97|418
1755031500000|2025-08-12 20:45:00|6443.93|6443.23|6444.23|6443.53|6444.87|6444.17|6443.44|6442.74|1431
1755031800000|2025-08-12 20:50:00|6444.21|6443.51|6444.96|6444.26|6444.96|6444.26|6443.66|6442.96|776
1755032100000|2025-08-12 20:55:00|6444.71|6444.01|6446.95|6445.45|6447.16|6446.46|6444.46|6443.76|1540
1755032400000|2025-08-12 21:00:00|6446.72|6445.22|6446.65|6445.15|6446.97|6445.47|6446.29|6444.79|0
1755032700000|2025-08-12 21:05:00|6445.84|6444.34|6445.1|6443.6|6445.84|6444.34|6445.01|6443.51|0
1755033000000|2025-08-12 21:10:00|6446.16|6444.66|6445.47|6443.97|6446.29|6444.79|6445.33|6443.83|0
1755033300000|2025-08-12 21:15:00|6445.42|6443.92|6445.88|6444.38|6445.97|6444.47|6445.42|6443.92|0
1755033600000|2025-08-12 21:20:00|6445.79|6444.29|6445.79|6444.29|6445.79|6444.29|6445.79|6444.29|0
1755033900000|2025-08-12 21:25:00|6445.88|6444.38|6445.88|6444.38|6445.93|6444.43|6445.88|6444.38|0
1755034200000|2025-08-12 21:30:00|6445.33|6443.83|6444.87|6443.37|6445.33|6443.83|6444.87|6443.37|0
1755034500000|2025-08-12 21:35:00|6444.73|6443.23|6444.87|6443.37|6444.87|6443.37|6444.5|6443|0
1755034800000|2025-08-12 21:40:00|6444.96|6443.46|6444.14|6442.64|6444.96|6443.46|6443.68|6442.18|0
1755035100000|2025-08-12 21:45:00|6444.13|6442.63|6444.96|6443.46|6444.96|6443.46|6444.05|6442.55|0
1755035400000|2025-08-12 21:50:00|6444.78|6443.28|6444.92|6443.42|6444.92|6443.42|6444.78|6443.28|0
1755035700000|2025-08-12 21:55:00|6445.03|6443.53|6444.3|6442.8|6445.12|6443.62|6444.3|6442.8|0
1755036000000|2025-08-12 22:00:00|6444.76|6444.06|6444.89|6444.19|6446.01|6445.31|6442.95|6442.25|944
1755036300000|2025-08-12 22:05:00|6444.77|6444.07|6442.87|6442.17|6445.02|6444.32|6442.62|6441.92|880
1755036600000|2025-08-12 22:10:00|6443.12|6442.42|6443.62|6442.92|6444.47|6443.77|6442.94|6442.24|764
1755036900000|2025-08-12 22:15:00|6443.6|6442.9|6442.34|6441.64|6444.1|6443.4|6442.05|6441.35|694
1755037200000|2025-08-12 22:20:00|6442.59|6441.89|6443.1|6442.4|6443.34|6442.64|6441.84|6441.14|451
1755037500000|2025-08-12 22:25:00|6442.85|6442.15|6443.2|6442.5|6443.73|6443.03|6442.35|6441.65|308
1755037800000|2025-08-12 22:30:00|6443.13|6442.43|6442.09|6441.39|6443.13|6442.43|6441.84|6441.14|370
1755038100000|2025-08-12 22:35:00|6442.12|6441.42|6442.37|6441.67|6443.01|6442.31|6442.12|6441.42|145
1755038400000|2025-08-12 22:40:00|6442.27|6441.57|6443.41|6442.71|6443.41|6442.71|6442.27|6441.57|283
1755038700000|2025-08-12 22:45:00|6443.29|6442.59|6442.58|6441.88|6443.73|6443.03|6442.58|6441.88|384
1755039000000|2025-08-12 22:50:00|6442.7|6442|6442.65|6441.95|6443.05|6442.35|6442.59|6441.89|103
1755039300000|2025-08-12 22:55:00|6442.52|6441.82|6443.24|6442.54|6443.24|6442.54|6442.4|6441.7|143
1755039600000|2025-08-12 23:00:00|6442.99|6442.29|6443.65|6442.95|6444.22|6443.52|6442.34|6441.64|330
1755039900000|2025-08-12 23:05:00|6443.68|6442.98|6445.07|6444.37|6445.08|6444.38|6443.65|6442.95|503
1755040200000|2025-08-12 23:10:00|6444.97|6444.27|6444.9|6444.2|6445.77|6445.07|6444.36|6443.66|253
1755040500000|2025-08-12 23:15:00|6444.77|6444.07|6443.73|6443.03|6445.2|6444.5|6443.1|6442.4|475
1755040800000|2025-08-12 23:20:00|6443.52|6442.82|6444.51|6443.81|6445.03|6444.33|6443.52|6442.82|275
1755041100000|2025-08-12 23:25:00|6444.76|6444.06|6445.23|6444.53|6445.45|6444.75|6444.43|6443.73|182
1755041400000|2025-08-12 23:30:00|6445.19|6444.49|6444|6443.3|6445.23|6444.53|6443.49|6442.79|278
1755041700000|2025-08-12 23:35:00|6444.13|6443.43|6444.27|6443.57|6444.52|6443.82|6444.1|6443.4|179
1755042000000|2025-08-12 23:40:00|6444.13|6443.43|6445.71|6445.01|6446.21|6445.51|6444.03|6443.33|574
1755042300000|2025-08-12 23:45:00|6445.83|6445.13|6447.61|6446.91|6449.58|6448.88|6445.17|6444.47|2260
1755042600000|2025-08-12 23:50:00|6447.86|6447.16|6448.12|6447.42|6449.58|6448.88|6444.12|6443.42|2310
1755042900000|2025-08-12 23:55:00|6448.24|6447.54|6449.15|6448.45|6449.89|6449.19|6446.89|6446.19|738
1755043200000|2025-08-13 00:00:00|6448.9|6448.2|6446.73|6446.03|6449.3|6448.6|6446.73|6446.03|671
1755043500000|2025-08-13 00:05:00|6446.75|6446.05|6448.2|6447.5|6449.62|6448.92|6444.86|6444.16|2159
1755043800000|2025-08-13 00:10:00|6448.08|6447.38|6446.84|6446.14|6448.58|6447.88|6446.59|6445.89|538
1755044100000|2025-08-13 00:15:00|6446.71|6446.01|6446.1|6445.4|6448.33|6447.63|6445.64|6444.94|642
1755044400000|2025-08-13 00:20:00|6446.22|6445.52|6446.31|6445.61|6446.66|6445.96|6445.69|6444.99|259
1755044700000|2025-08-13 00:25:00|6446.38|6445.68|6445.64|6444.94|6446.56|6445.86|6445.34|6444.64|448
1755045000000|2025-08-13 00:30:00|6445.67|6444.97|6444.15|6443.45|6445.71|6445.01|6443.9|6443.2|481
1755045300000|2025-08-13 00:35:00|6443.9|6443.2|6444.23|6443.53|6444.48|6443.78|6443.34|6442.64|369
1755045600000|2025-08-13 00:40:00|6444.1|6443.4|6443.09|6442.39|6444.23|6443.53|6443.09|6442.39|473
1755045900000|2025-08-13 00:45:00|6443.21|6442.51|6444.84|6444.14|6447.67|6446.97|6443.09|6442.39|1455
1755046200000|2025-08-13 00:50:00|6444.96|6444.26|6445.1|6444.4|6446.35|6445.65|6444.61|6443.91|384
1755046500000|2025-08-13 00:55:00|6445.22|6444.52|6443.89|6443.19|6445.22|6444.52|6443.86|6443.16|290
1755046800000|2025-08-13 01:00:00|6443.76|6443.06|6444.58|6443.88|6444.58|6443.88|6443.61|6442.91|334
1755047100000|2025-08-13 01:05:00|6444.45|6443.75|6444.37|6443.67|6444.7|6444|6443.58|6442.88|421
1755047400000|2025-08-13 01:10:00|6444.62|6443.92|6443.39|6442.69|6444.64|6443.94|6443.35|6442.65|319
1755047700000|2025-08-13 01:15:00|6443.45|6442.75|6442.86|6442.16|6444.17|6443.47|6442.61|6441.91|368
1755048000000|2025-08-13 01:20:00|6442.73|6442.03|6442.28|6441.58|6443.15|6442.45|6442.16|6441.46|367
1755048300000|2025-08-13 01:25:00|6442.41|6441.71|6441.68|6440.98|6442.47|6441.77|6441.48|6440.78|582
1755048600000|2025-08-13 01:30:00|6441.74|6441.04|6441.15|6440.45|6442.19|6441.49|6440.43|6439.73|720
1755048900000|2025-08-13 01:35:00|6441.4|6440.7|6440.96|6440.26|6441.52|6440.82|6440.68|6439.98|626
1755049200000|2025-08-13 01:40:00|6440.71|6440.01|6440.32|6439.62|6440.83|6440.13|6440.06|6439.36|558
1755049500000|2025-08-13 01:45:00|6440.43|6439.73|6439.45|6438.75|6440.81|6440.11|6439.32|6438.62|477
1755049800000|2025-08-13 01:50:00|6439.4|6438.7|6440.55|6439.85|6441.01|6440.31|6439.38|6438.68|341
1755050100000|2025-08-13 01:55:00|6440.67|6439.97|6439.76|6439.06|6440.8|6440.1|6439.63|6438.93|458
1755050400000|2025-08-13 02:00:00|6439.63|6438.93|6439.76|6439.06|6440.26|6439.56|6439.21|6438.51|408
1755050700000|2025-08-13 02:05:00|6439.51|6438.81|6439.17|6438.47|6439.76|6439.06|6439.01|6438.31|434
1755051000000|2025-08-13 02:10:00|6439.14|6438.44|6439.9|6439.2|6439.9|6439.2|6439.11|6438.41|252
1755051300000|2025-08-13 02:15:00|6439.85|6439.15|6441.3|6440.6|6441.6|6440.9|6439.85|6439.15|478
1755051600000|2025-08-13 02:20:00|6441.42|6440.72|6443.7|6443|6443.96|6443.26|6441.3|6440.6|648
1755051900000|2025-08-13 02:25:00|6443.82|6443.12|6444.16|6443.46|6444.23|6443.53|6442.64|6441.94|223
1755052200000|2025-08-13 02:30:00|6444.03|6443.33|6444.48|6443.78|6444.73|6444.03|6443.57|6442.87|526
1755052500000|2025-08-13 02:35:00|6444.6|6443.9|6444.72|6444.02|6444.97|6444.27|6443.95|6443.25|303
1755052800000|2025-08-13 02:40:00|6444.59|6443.89|6443.47|6442.77|6445.11|6444.41|6443.47|6442.77|246
1755053100000|2025-08-13 02:45:00|6443.44|6442.74|6443.97|6443.27|6443.97|6443.27|6442.88|6442.18|313
1755053400000|2025-08-13 02:50:00|6443.84|6443.14|6444.35|6443.65|6444.6|6443.9|6443.72|6443.02|169
1755053700000|2025-08-13 02:55:00|6444.22|6443.52|6443.61|6442.91|6444.35|6443.65|6443.35|6442.65|231
1755054000000|2025-08-13 03:00:00|6443.63|6442.93|6444.15|6443.45|6444.18|6443.48|6443.32|6442.62|319
1755054300000|2025-08-13 03:05:00|6444.02|6443.32|6443.62|6442.92|6444.15|6443.45|6443.1|6442.4|249
1755054600000|2025-08-13 03:10:00|6443.74|6443.04|6444.26|6443.56|6444.37|6443.67|6443.55|6442.85|260
1755054900000|2025-08-13 03:15:00|6444.34|6443.64|6444.92|6444.22|6445.29|6444.59|6444.18|6443.48|386
1755055200000|2025-08-13 03:20:00|6444.97|6444.27|6445.59|6444.89|6446.45|6445.75|6444.43|6443.73|444
1755055500000|2025-08-13 03:25:00|6445.71|6445.01|6444.12|6443.42|6445.84|6445.14|6444.12|6443.42|324
1755055800000|2025-08-13 03:30:00|6443.99|6443.29|6443.59|6442.89|6444.33|6443.63|6443.59|6442.89|285
1755056100000|2025-08-13 03:35:00|6443.6|6442.9|6444.03|6443.33|6444.09|6443.39|6443.34|6442.64|188
1755056400000|2025-08-13 03:40:00|6443.99|6443.29|6444.99|6444.29|6445.11|6444.41|6443.74|6443.04|148
1755056700000|2025-08-13 03:45:00|6444.74|6444.04|6444.71|6444.01|6444.99|6444.29|6444.46|6443.76|157
1755057000000|2025-08-13 03:50:00|6444.96|6444.26|6444.44|6443.74|6445.31|6444.61|6443.89|6443.19|244
1755057300000|2025-08-13 03:55:00|6444.57|6443.87|6444.25|6443.55|6444.87|6444.17|6444.07|6443.37|173
1755057600000|2025-08-13 04:00:00|6444.32|6443.62|6444.7|6444|6445.16|6444.46|6444.32|6443.62|261
1755057900000|2025-08-13 04:05:00|6444.95|6444.25|6445.96|6445.26|6446.06|6445.36|6444.95|6444.25|432
1755058200000|2025-08-13 04:10:00|6446.08|6445.38|6446.77|6446.07|6446.77|6446.07|6445.71|6445.01|272
1755058500000|2025-08-13 04:15:00|6446.89|6446.19|6447.9|6447.2|6447.95|6447.25|6446.77|6446.07|517
1755058800000|2025-08-13 04:20:00|6447.93|6447.23|6447.52|6446.82|6448.12|6447.42|6446.94|6446.24|340
1755059100000|2025-08-13 04:25:00|6447.42|6446.72|6447.52|6446.82|6448.02|6447.32|6447.23|6446.53|171
1755059400000|2025-08-13 04:30:00|6447.24|6446.54|6448.52|6447.82|6448.63|6447.93|6447.24|6446.54|321
1755059700000|2025-08-13 04:35:00|6448.43|6447.73|6447.6|6446.9|6448.7|6448|6447.35|6446.65|323
1755060000000|2025-08-13 04:40:00|6447.72|6447.02|6447.84|6447.14|6448.49|6447.79|6447.58|6446.88|272
1755060300000|2025-08-13 04:45:00|6447.85|6447.15|6448.44|6447.74|6448.53|6447.83|6447.74|6447.04|139
1755060600000|2025-08-13 04:50:00|6448.56|6447.86|6447.71|6447.01|6448.7|6448|6447.25|6446.55|274
1755060900000|2025-08-13 04:55:00|6447.58|6446.88|6447.22|6446.52|6447.6|6446.9|6446.86|6446.16|267
1755061200000|2025-08-13 05:00:00|6447.33|6446.63|6447.64|6446.94|6447.8|6447.1|6446.99|6446.29|276
1755061500000|2025-08-13 05:05:00|6447.51|6446.81|6447.38|6446.68|6447.67|6446.97|6446.84|6446.14|166
1755061800000|2025-08-13 05:10:00|6447.42|6446.72|6445.83|6445.13|6447.65|6446.95|6445.58|6444.88|569
1755062100000|2025-08-13 05:15:00|6445.84|6445.14|6446.1|6445.4|6446.45|6445.75|6445.58|6444.88|210
1755062400000|2025-08-13 05:20:00|6445.97|6445.27|6445.97|6445.27|6446.1|6445.4|6445.59|6444.89|126
1755062700000|2025-08-13 05:25:00|6445.84|6445.14|6446.67|6445.97|6446.96|6446.26|6445.84|6445.14|210
1755063000000|2025-08-13 05:30:00|6446.55|6445.85|6446.36|6445.66|6446.91|6446.21|6446.11|6445.41|207
1755063300000|2025-08-13 05:35:00|6446.23|6445.53|6447.22|6446.52|6447.47|6446.77|6446.23|6445.53|253
1755063600000|2025-08-13 05:40:00|6447.18|6446.48|6446.88|6446.18|6447.18|6446.48|6446.74|6446.04|176
1755063900000|2025-08-13 05:45:00|6446.76|6446.06|6446.33|6445.63|6446.88|6446.18|6446.33|6445.63|223
1755064200000|2025-08-13 05:50:00|6446.45|6445.75|6445.11|6444.41|6446.92|6446.22|6444.85|6444.15|320
1755064500000|2025-08-13 05:55:00|6444.98|6444.28|6444.47|6443.77|6445.13|6444.43|6443.95|6443.25|378
1755064800000|2025-08-13 06:00:00|6444.6|6443.9|6444.68|6443.98|6446.2|6445.5|6444.42|6443.72|422
1755065100000|2025-08-13 06:05:00|6444.43|6443.73|6443.64|6442.94|6444.65|6443.95|6443.39|6442.69|496
1755065400000|2025-08-13 06:10:00|6443.73|6443.03|6443.5|6442.8|6444.46|6443.76|6443.37|6442.67|394
1755065700000|2025-08-13 06:15:00|6443.47|6442.77|6444.26|6443.56|6444.5|6443.8|6440.85|6440.15|761
1755066000000|2025-08-13 06:20:00|6444.13|6443.43|6443.69|6442.99|6444.51|6443.81|6442.99|6442.29|324
1755066300000|2025-08-13 06:25:00|6443.57|6442.87|6443.55|6442.85|6444.16|6443.46|6443.3|6442.6|279
1755066600000|2025-08-13 06:30:00|6443.62|6442.92|6447.15|6446.45|6447.78|6447.08|6443.62|6442.92|909
1755066900000|2025-08-13 06:35:00|6447.23|6446.53|6447.38|6446.68|6447.86|6447.16|6446.84|6446.14|352
1755067200000|2025-08-13 06:40:00|6447.78|6447.08|6448.5|6447.8|6449.68|6448.98|6447.18|6446.48|555
1755067500000|2025-08-13 06:45:00|6448.44|6447.74|6446.93|6446.23|6448.44|6447.74|6446.68|6445.98|313
1755067800000|2025-08-13 06:50:00|6447.02|6446.32|6446.23|6445.53|6447.52|6446.82|6445.83|6445.13|462
1755068100000|2025-08-13 06:55:00|6445.98|6445.28|6446.61|6445.91|6446.86|6446.16|6445.41|6444.71|378
1755068400000|2025-08-13 07:00:00|6446.86|6446.16|6450.71|6450.01|6450.95|6450.25|6446.65|6445.95|1157
1755068700000|2025-08-13 07:05:00|6450.66|6449.96|6449.32|6448.62|6450.66|6449.96|6448.47|6447.77|834
1755069000000|2025-08-13 07:10:00|6449.25|6448.55|6451.91|6451.21|6453.48|6452.78|6448.83|6448.13|1438
1755069300000|2025-08-13 07:15:00|6451.98|6451.28|6453.87|6453.17|6454.52|6453.82|6451.93|6451.23|1078
1755069600000|2025-08-13 07:20:00|6453.92|6453.22|6454.65|6453.95|6455.53|6454.83|6453.41|6452.71|882
1755069900000|2025-08-13 07:25:00|6454.52|6453.82|6454.39|6453.69|6454.63|6453.93|6453.39|6452.69|1022
1755070200000|2025-08-13 07:30:00|6454.51|6453.81|6452.84|6452.14|6454.51|6453.81|6450.86|6450.16|1076
1755070500000|2025-08-13 07:35:00|6452.71|6452.01|6453.13|6452.43|6454.02|6453.32|6452.45|6451.75|698
1755070800000|2025-08-13 07:40:00|6453.38|6452.68|6453.69|6452.99|6453.96|6453.26|6451.89|6451.19|510
1755071100000|2025-08-13 07:45:00|6453.81|6453.11|6453.8|6453.1|6454.32|6453.62|6452.95|6452.25|524
1755071400000|2025-08-13 07:50:00|6453.67|6452.97|6451.97|6451.27|6454.33|6453.63|6451.89|6451.19|462
1755071700000|2025-08-13 07:55:00|6452.09|6451.39|6454.12|6453.42|6454.78|6454.08|6451.93|6451.23|677
1755072000000|2025-08-13 08:00:00|6453.87|6453.17|6456.92|6456.22|6457.04|6456.34|6452.51|6451.81|1674
1755072300000|2025-08-13 08:05:00|6456.96|6456.26|6456.86|6456.16|6457.34|6456.64|6455.49|6454.79|853
1755072600000|2025-08-13 08:10:00|6456.95|6456.25|6456.1|6455.4|6457.71|6457.01|6455.86|6455.16|636
1755072900000|2025-08-13 08:15:00|6456.22|6455.52|6457.09|6456.39|6457.35|6456.65|6455.73|6455.03|523
1755073200000|2025-08-13 08:20:00|6457.1|6456.4|6459.27|6458.57|6460.28|6459.58|6457.1|6456.4|1806
1755073500000|2025-08-13 08:25:00|6459.26|6458.56|6458.88|6458.18|6459.53|6458.83|6458.08|6457.38|702
1755073800000|2025-08-13 08:30:00|6458.78|6458.08|6460.81|6460.11|6460.88|6460.18|6458.13|6457.43|737
1755074100000|2025-08-13 08:35:00|6460.69|6459.99|6458.6|6457.9|6462.5|6461.8|6458.6|6457.9|1261
1755074400000|2025-08-13 08:40:00|6458.59|6457.89|6457.68|6456.98|6459.17|6458.47|6456.72|6456.02|1035
1755074700000|2025-08-13 08:45:00|6457.64|6456.94|6456.84|6456.14|6457.96|6457.26|6456.61|6455.91|701
1755075000000|2025-08-13 08:50:00|6456.89|6456.19|6457.52|6456.82|6458.53|6457.83|6455.98|6455.28|959
1755075300000|2025-08-13 08:55:00|6457.27|6456.57|6457.26|6456.56|6457.57|6456.87|6456.3|6455.6|539
1755075600000|2025-08-13 09:00:00|6457.44|6456.74|6457.43|6456.73|6457.44|6456.74|6456.36|6455.66|535
1755075900000|2025-08-13 09:05:00|6457.18|6456.48|6456.38|6455.68|6457.18|6456.48|6455.72|6455.02|875
1755076200000|2025-08-13 09:10:00|6456.42|6455.72|6458.04|6457.34|6458.16|6457.46|6455.57|6454.87|690
1755076500000|2025-08-13 09:15:00|6458.09|6457.39|6456.86|6456.16|6458.13|6457.43|6456.17|6455.47|429
1755076800000|2025-08-13 09:20:00|6456.88|6456.18|6457.43|6456.73|6458.39|6457.69|6456.61|6455.91|548
1755077100000|2025-08-13 09:25:00|6457.35|6456.65|6456.53|6455.83|6457.6|6456.9|6455.89|6455.19|319
1755077400000|2025-08-13 09:30:00|6456.4|6455.7|6457.68|6456.98|6458.18|6457.48|6456.05|6455.35|399
1755077700000|2025-08-13 09:35:00|6457.8|6457.1|6457.76|6457.06|6458.53|6457.83|6457.47|6456.77|378
1755078000000|2025-08-13 09:40:00|6457.89|6457.19|6457.25|6456.55|6458.71|6458.01|6456.33|6455.63|861
1755078300000|2025-08-13 09:45:00|6457.5|6456.8|6457.57|6456.87|6458.54|6457.84|6457.08|6456.38|379
1755078600000|2025-08-13 09:50:00|6457.32|6456.62|6458.98|6458.28|6458.98|6458.28|6457.02|6456.32|701
1755078900000|2025-08-13 09:55:00|6458.85|6458.15|6461.16|6460.46|6461.93|6461.23|6458.85|6458.15|1827
1755079200000|2025-08-13 10:00:00|6461.14|6460.44|6460.1|6459.4|6462.1|6461.4|6460.1|6459.4|1720
1755079500000|2025-08-13 10:05:00|6459.85|6459.15|6461.44|6460.74|6462.76|6462.06|6459.72|6459.02|513
1755079800000|2025-08-13 10:10:00|6461.48|6460.78|6460.82|6460.12|6461.48|6460.78|6459.62|6458.92|571
1755080100000|2025-08-13 10:15:00|6460.77|6460.07|6461.26|6460.56|6461.8|6461.1|6460.66|6459.96|430
1755080400000|2025-08-13 10:20:00|6461.33|6460.63|6460.09|6459.39|6461.58|6460.88|6459.89|6459.19|406
1755080700000|2025-08-13 10:25:00|6459.96|6459.26|6458.84|6458.14|6459.96|6459.26|6458.46|6457.76|575
1755081000000|2025-08-13 10:30:00|6458.93|6458.23|6459.25|6458.55|6460|6459.3|6458.79|6458.09|386
1755081300000|2025-08-13 10:35:00|6459.35|6458.65|6459.09|6458.39|6461.27|6460.57|6458.96|6458.26|734
1755081600000|2025-08-13 10:40:00|6459.11|6458.41|6458.45|6457.75|6459.17|6458.47|6457.89|6457.19|557
1755081900000|2025-08-13 10:45:00|6458.32|6457.62|6457.82|6457.12|6458.45|6457.75|6456.59|6455.89|787
1755082200000|2025-08-13 10:50:00|6457.78|6457.08|6458.66|6457.96|6459.3|6458.6|6457.62|6456.92|792
1755082500000|2025-08-13 10:55:00|6458.7|6458|6459.32|6458.62|6459.82|6459.12|6458.23|6457.53|578
1755082800000|2025-08-13 11:00:00|6459.07|6458.37|6458.65|6457.95|6459.63|6458.93|6458.65|6457.95|671
1755083100000|2025-08-13 11:05:00|6458.62|6457.92|6458.88|6458.18|6459.21|6458.51|6458.33|6457.63|299
1755083400000|2025-08-13 11:10:00|6458.87|6458.17|6458.62|6457.92|6460.51|6459.81|6458.62|6457.92|771
1755083700000|2025-08-13 11:15:00|6458.74|6458.04|6458.34|6457.64|6458.87|6458.17|6458.11|6457.41|391
1755084000000|2025-08-13 11:20:00|6458.46|6457.76|6458.78|6458.08|6459.46|6458.76|6458.15|6457.45|681
1755084300000|2025-08-13 11:25:00|6458.65|6457.95|6459.12|6458.42|6461.28|6460.58|6458.47|6457.77|1256
1755084600000|2025-08-13 11:30:00|6458.99|6458.29|6459.09|6458.39|6459.28|6458.58|6457.12|6456.42|1081
1755084900000|2025-08-13 11:35:00|6458.84|6458.14|6459.62|6458.92|6460.03|6459.33|6458.59|6457.89|631
1755085200000|2025-08-13 11:40:00|6459.54|6458.84|6459.33|6458.63|6461.05|6460.35|6458.28|6457.58|662
1755085500000|2025-08-13 11:45:00|6459.22|6458.52|6459.31|6458.61|6460.81|6460.11|6457.87|6457.17|1283
1755085800000|2025-08-13 11:50:00|6459.06|6458.36|6458.75|6458.05|6460.28|6459.58|6457.73|6457.03|935
1755086100000|2025-08-13 11:55:00|6458.87|6458.17|6459.49|6458.79|6459.67|6458.97|6458.76|6458.06|609
1755086400000|2025-08-13 12:00:00|6459.99|6459.29|6459.62|6458.92|6460.39|6459.69|6459.23|6458.53|528
1755086700000|2025-08-13 12:05:00|6459.37|6458.67|6460.24|6459.54|6460.96|6460.26|6459.37|6458.67|691
1755087000000|2025-08-13 12:10:00|6460.36|6459.66|6458.99|6458.29|6460.73|6460.03|6458.23|6457.53|1128
1755087300000|2025-08-13 12:15:00|6459.11|6458.41|6459.42|6458.72|6459.99|6459.29|6458.96|6458.26|787
1755087600000|2025-08-13 12:20:00|6459.39|6458.69|6459.25|6458.55|6460.39|6459.69|6459.12|6458.42|793
1755087900000|2025-08-13 12:25:00|6459.12|6458.42|6460.86|6460.16|6461.27|6460.57|6459|6458.3|1453
1755088200000|2025-08-13 12:30:00|6460.61|6459.91|6462.65|6461.95|6463.01|6462.31|6459.83|6459.13|1584
1755088500000|2025-08-13 12:35:00|6462.4|6461.7|6463.75|6463.05|6464.45|6463.75|6461.52|6460.82|3222
1755088800000|2025-08-13 12:40:00|6463.83|6463.13|6464.86|6464.16|6465.02|6464.32|6463.33|6462.63|1245
1755089100000|2025-08-13 12:45:00|6464.61|6463.91|6464.61|6463.91|6465.58|6464.88|6464.06|6463.36|1083
1755089400000|2025-08-13 12:50:00|6464.63|6463.93|6465.44|6464.74|6466.3|6465.6|6464.38|6463.68|1870
1755089700000|2025-08-13 12:55:00|6465.41|6464.71|6463.84|6463.14|6465.83|6465.13|6463.48|6462.78|1561
1755090000000|2025-08-13 13:00:00|6463.85|6463.15|6465.11|6464.41|6465.31|6464.61|6463.6|6462.9|1522
1755090300000|2025-08-13 13:05:00|6465.24|6464.54|6465.34|6464.64|6465.51|6464.81|6463.93|6463.23|1671
1755090600000|2025-08-13 13:10:00|6465.54|6464.84|6465.1|6464.4|6465.83|6465.13|6464.12|6463.42|2231
1755090900000|2025-08-13 13:15:00|6465.12|6464.42|6464.35|6463.65|6465.32|6464.62|6463.63|6462.93|1922
1755091200000|2025-08-13 13:20:00|6464.36|6463.66|6465.37|6464.67|6465.59|6464.89|6464.11|6463.41|1357
1755091500000|2025-08-13 13:25:00|6465.24|6464.54|6467.32|6466.62|6467.97|6467.27|6465.24|6464.54|5982
1755091800000|2025-08-13 13:30:00|6467.25|6466.75|6469.85|6469.35|6471.56|6471.06|6463.21|6462.71|30702
1755092100000|2025-08-13 13:35:00|6469.99|6469.49|6471.33|6470.83|6473.82|6473.32|6468.13|6467.63|17934
1755092400000|2025-08-13 13:40:00|6471.58|6471.08|6473.69|6473.19|6473.7|6473.2|6470.17|6469.67|14375
1755092700000|2025-08-13 13:45:00|6473.74|6473.24|6476.83|6476.33|6477.58|6477.08|6472.12|6471.62|17901
1755093000000|2025-08-13 13:50:00|6477.21|6476.71|6479.29|6478.79|6480.94|6480.44|6477.21|6476.71|16649
1755093300000|2025-08-13 13:55:00|6479.27|6478.77|6475.2|6474.7|6479.55|6479.05|6472.32|6471.82|22365
1755093600000|2025-08-13 14:00:00|6475.08|6474.58|6470.3|6469.8|6475.08|6474.58|6470.11|6469.61|20100
1755093900000|2025-08-13 14:05:00|6470.24|6469.74|6472.94|6472.44|6475.78|6475.28|6469.8|6469.3|16079
1755094200000|2025-08-13 14:10:00|6472.79|6472.29|6469.65|6469.15|6472.84|6472.34|6466.82|6466.32|16881
1755094500000|2025-08-13 14:15:00|6469.9|6469.4|6468.66|6468.16|6470.92|6470.42|6468.19|6467.69|12939
1755094800000|2025-08-13 14:20:00|6468.84|6468.34|6463.6|6463.1|6470.25|6469.75|6463.12|6462.62|13535
1755095100000|2025-08-13 14:25:00|6463.58|6463.08|6460.86|6460.36|6464.87|6464.37|6458.58|6458.08|24148
1755095400000|2025-08-13 14:30:00|6460.87|6460.37|6458.88|6458.38|6461.62|6461.12|6456.88|6456.38|15628
1755095700000|2025-08-13 14:35:00|6459.13|6458.63|6459.21|6458.71|6461.56|6461.06|6457.13|6456.63|16446
1755096000000|2025-08-13 14:40:00|6459.4|6458.9|6460.8|6460.3|6462.56|6462.06|6456.8|6456.3|15795
1755096300000|2025-08-13 14:45:00|6460.73|6460.23|6458.06|6457.56|6461.65|6461.15|6454.72|6454.22|18049
1755096600000|2025-08-13 14:50:00|6457.96|6457.46|6455.93|6455.43|6458.39|6457.89|6454.18|6453.68|11348
1755096900000|2025-08-13 14:55:00|6456.18|6455.68|6456.7|6456.2|6457.87|6457.37|6455.32|6454.82|9608
1755097200000|2025-08-13 15:00:00|6456.67|6456.17|6454.88|6454.38|6458.44|6457.94|6454.03|6453.53|13159
1755097500000|2025-08-13 15:05:00|6454.75|6454.25|6451.65|6451.15|6456.18|6455.68|6451.65|6451.15|15305
1755097800000|2025-08-13 15:10:00|6451.35|6450.85|6451.59|6451.09|6453.88|6453.38|6450.68|6450.18|13649
1755098100000|2025-08-13 15:15:00|6451.34|6450.84|6454.14|6453.64|6454.38|6453.88|6448.71|6448.21|14853
1755098400000|2025-08-13 15:20:00|6453.76|6453.26|6457|6456.5|6458.73|6458.23|6452.99|6452.49|17609
1755098700000|2025-08-13 15:25:00|6457.25|6456.75|6454.07|6453.57|6458.49|6457.99|6452.38|6451.88|12808
1755099000000|2025-08-13 15:30:00|6454.42|6453.92|6456.5|6456|6458.68|6458.18|6453.09|6452.59|11640
1755099300000|2025-08-13 15:35:00|6456.75|6456.25|6454.9|6454.4|6456.75|6456.25|6453.29|6452.79|9679
1755099600000|2025-08-13 15:40:00|6454.85|6454.35|6460.22|6459.72|6460.59|6460.09|6454.56|6454.06|9137
1755099900000|2025-08-13 15:45:00|6460.26|6459.76|6458.76|6458.26|6460.52|6460.02|6457.67|6457.17|7544
1755100200000|2025-08-13 15:50:00|6459|6458.5|6453.14|6452.64|6459.2|6458.7|6452.05|6451.55|8483
1755100500000|2025-08-13 15:55:00|6453.17|6452.67|6452.26|6451.76|6453.73|6453.23|6451.71|6451.21|7926
1755100800000|2025-08-13 16:00:00|6452.54|6452.04|6456.28|6455.78|6456.82|6456.32|6452.31|6451.81|9427
1755101100000|2025-08-13 16:05:00|6456.16|6455.66|6456.2|6455.7|6457.39|6456.89|6454.83|6454.33|5891
1755101400000|2025-08-13 16:10:00|6456.03|6455.53|6455.71|6455.21|6457.03|6456.53|6454.62|6454.12|4120
1755101700000|2025-08-13 16:15:00|6455.83|6455.33|6452.2|6451.7|6457.38|6456.88|6452.19|6451.69|6079
1755102000000|2025-08-13 16:20:00|6452.16|6451.66|6452.05|6451.55|6453.09|6452.59|6450.4|6449.9|7021
1755102300000|2025-08-13 16:25:00|6452.3|6451.8|6451.08|6450.58|6453.87|6453.37|6450.99|6450.49|4960
1755102600000|2025-08-13 16:30:00|6451.19|6450.69|6452.82|6452.32|6453.43|6452.93|6448.13|6447.63|10122
1755102900000|2025-08-13 16:35:00|6453.07|6452.57|6450.76|6450.26|6454.17|6453.67|6450.73|6450.23|6409
1755103200000|2025-08-13 16:40:00|6450.42|6449.92|6449.87|6449.37|6451.39|6450.89|6448.58|6448.08|5468
1755103500000|2025-08-13 16:45:00|6449.62|6449.12|6448.38|6447.88|6449.87|6449.37|6447.39|6446.89|7474
1755103800000|2025-08-13 16:50:00|6448.39|6447.89|6449.12|6448.62|6449.89|6449.39|6444.75|6444.25|10090
1755104100000|2025-08-13 16:55:00|6448.99|6448.49|6448.4|6447.9|6449.12|6448.62|6446.4|6445.9|6853
1755104400000|2025-08-13 17:00:00|6448.33|6447.83|6452.84|6452.34|6453.36|6452.86|6447.82|6447.32|13574
1755104700000|2025-08-13 17:05:00|6453.09|6452.59|6447.07|6446.57|6453.21|6452.71|6447.07|6446.57|7709
1755105000000|2025-08-13 17:10:00|6447.47|6446.97|6446.08|6445.58|6448.21|6447.71|6445.82|6445.32|6313
1755105300000|2025-08-13 17:15:00|6446.13|6445.63|6450.62|6450.12|6450.91|6450.41|6445.59|6445.09|6684
1755105600000|2025-08-13 17:20:00|6450.43|6449.93|6453.3|6452.8|6453.92|6453.42|6450.43|6449.93|7585
1755105900000|2025-08-13 17:25:00|6453.05|6452.55|6455.04|6454.54|6455.54|6455.04|6452.59|6452.09|6431
1755106200000|2025-08-13 17:30:00|6454.84|6454.34|6446|6445.5|6455.8|6455.3|6446|6445.5|10492
1755106500000|2025-08-13 17:35:00|6446.04|6445.54|6447.85|6447.35|6448.82|6448.32|6445.79|6445.29|7874
1755106800000|2025-08-13 17:40:00|6448.08|6447.58|6447.15|6446.65|6449.05|6448.55|6446.9|6446.4|6124
1755107100000|2025-08-13 17:45:00|6447.4|6446.9|6449.61|6449.11|6450.16|6449.66|6446.84|6446.34|4567
1755107400000|2025-08-13 17:50:00|6449.5|6449|6451.3|6450.8|6451.66|6451.16|6448.64|6448.14|5930
1755107700000|2025-08-13 17:55:00|6451.17|6450.67|6453.47|6452.97|6454.82|6454.32|6449.98|6449.48|6849
1755108000000|2025-08-13 18:00:00|6453.61|6453.11|6456.37|6455.87|6456.84|6456.34|6452.11|6451.61|7365
1755108300000|2025-08-13 18:05:00|6456.25|6455.75|6455.45|6454.95|6456.35|6455.85|6454.3|6453.8|6112
1755108600000|2025-08-13 18:10:00|6455.48|6454.98|6459.58|6459.08|6460.36|6459.86|6455.23|6454.73|10353
1755108900000|2025-08-13 18:15:00|6459.5|6459|6457.14|6456.64|6460.06|6459.56|6457.14|6456.64|6391
1755109200000|2025-08-13 18:20:00|6456.97|6456.47|6458.49|6457.99|6458.53|6458.03|6455.98|6455.48|4404
1755109500000|2025-08-13 18:25:00|6458.24|6457.74|6456.71|6456.21|6459.03|6458.53|6456.71|6456.21|5454
1755109800000|2025-08-13 18:30:00|6456.66|6456.16|6459.67|6459.17|6460.74|6460.24|6456.66|6456.16|6630
1755110100000|2025-08-13 18:35:00|6459.68|6459.18|6455.42|6454.92|6459.94|6459.44|6450.9|6450.4|24240
1755110400000|2025-08-13 18:40:00|6455.18|6454.68|6456.56|6456.06|6457.3|6456.8|6452.24|6451.74|9246
1755110700000|2025-08-13 18:45:00|6456.81|6456.31|6457.24|6456.74|6457.8|6457.3|6455.92|6455.42|4638
1755111000000|2025-08-13 18:50:00|6457.71|6457.21|6458.55|6458.05|6458.97|6458.47|6456.73|6456.23|3757
1755111300000|2025-08-13 18:55:00|6458.5|6458|6458.88|6458.38|6461.26|6460.76|6458|6457.5|6869
1755111600000|2025-08-13 19:00:00|6458.7|6458.2|6459.04|6458.54|6459.41|6458.91|6456.91|6456.41|6295
1755111900000|2025-08-13 19:05:00|6458.79|6458.29|6457.71|6457.21|6459.46|6458.96|6457.34|6456.84|4675
1755112200000|2025-08-13 19:10:00|6457.65|6457.15|6460.94|6460.44|6461.37|6460.87|6457.65|6457.15|6005
1755112500000|2025-08-13 19:15:00|6461.19|6460.69|6460.91|6460.41|6462.39|6461.89|6460.41|6459.91|6588
1755112800000|2025-08-13 19:20:00|6460.76|6460.26|6461.75|6461.25|6465.5|6465|6460.76|6460.26|13074
1755113100000|2025-08-13 19:25:00|6461.78|6461.28|6460.9|6460.4|6462.69|6462.19|6460.19|6459.69|7130
1755113400000|2025-08-13 19:30:00|6460.91|6460.41|6459.91|6459.41|6461.55|6461.05|6459.02|6458.52|6971
1755113700000|2025-08-13 19:35:00|6459.95|6459.45|6458.49|6457.99|6461.51|6461.01|6457.28|6456.78|8547
1755114000000|2025-08-13 19:40:00|6458.24|6457.74|6459.34|6458.84|6461.44|6460.94|6457.98|6457.48|10254
1755114300000|2025-08-13 19:45:00|6459.46|6458.96|6461.86|6461.36|6462.06|6461.56|6459.36|6458.86|8848
1755114600000|2025-08-13 19:50:00|6461.72|6461.22|6465.89|6465.39|6467.12|6466.62|6461.68|6461.18|23245
1755114900000|2025-08-13 19:55:00|6465.92|6465.42|6466.89|6466.39|6468.56|6468.06|6464.42|6463.92|69998
1755115200000|2025-08-13 20:00:00|6466.65|6466.15|6468|6467.3|6470.64|6469.94|6466.65|6466.11|20488
1755115500000|2025-08-13 20:05:00|6467.5|6466.8|6465.64|6464.94|6467.75|6467.05|6465.01|6464.31|6700
1755115800000|2025-08-13 20:10:00|6465.39|6464.69|6464.12|6463.42|6465.92|6465.22|6464.07|6463.37|3296
1755116100000|2025-08-13 20:15:00|6464.37|6463.67|6464.09|6463.39|6464.87|6464.17|6463.41|6462.71|1518
1755116400000|2025-08-13 20:20:00|6464.17|6463.47|6463.28|6462.58|6464.17|6463.47|6462.61|6461.91|1539
1755116700000|2025-08-13 20:25:00|6463.03|6462.33|6462.52|6461.82|6463.08|6462.38|6462.08|6461.38|913
1755117000000|2025-08-13 20:30:00|6462.51|6461.81|6462.89|6462.19|6463.48|6462.78|6462.26|6461.56|467
1755117300000|2025-08-13 20:35:00|6462.73|6462.03|6462.94|6462.24|6463.43|6462.73|6462.28|6461.58|978
1755117600000|2025-08-13 20:40:00|6463.19|6462.49|6462.37|6461.67|6463.39|6462.69|6462.12|6461.42|907
1755117900000|2025-08-13 20:45:00|6462.45|6461.75|6462.82|6462.12|6462.82|6462.12|6461.77|6461.07|788
1755118200000|2025-08-13 20:50:00|6463.07|6462.37|6462.87|6462.17|6463.32|6462.62|6462.32|6461.62|695
1755118500000|2025-08-13 20:55:00|6462.81|6462.11|6462.3|6460.8|6463.06|6462.36|6460.79|6460.09|1456
1755118800000|2025-08-13 21:00:00|6462.31|6460.81|6462.9|6461.4|6462.9|6461.4|6461.94|6460.44|0
1755119100000|2025-08-13 21:05:00|6463.36|6461.86|6464.23|6462.73|6464.23|6462.73|6462.99|6461.49|0
1755119400000|2025-08-13 21:10:00|6463.31|6461.81|6463.71|6462.21|6463.84|6462.34|6463.03|6461.53|0
1755119700000|2025-08-13 21:15:00|6463.39|6461.89|6465.04|6463.54|6465.04|6463.54|6463.34|6461.84|0
1755120000000|2025-08-13 21:20:00|6465.08|6463.58|6464.76|6463.26|6465.08|6463.58|6463.57|6462.07|0
1755120300000|2025-08-13 21:25:00|6464.85|6463.35|6463.84|6462.34|6464.85|6463.35|6463.84|6462.34|0
1755120600000|2025-08-13 21:30:00|6463.89|6462.39|6463.89|6462.39|6463.89|6462.39|6463.89|6462.39|0
1755120900000|2025-08-13 21:35:00|6464.72|6463.22|6464.3|6462.8|6464.76|6463.26|6464.3|6462.8|0
1755121200000|2025-08-13 21:40:00|6464.44|6462.94|6464.21|6462.71|6464.58|6463.08|6463.52|6462.02|0
1755121500000|2025-08-13 21:45:00|6464.18|6462.68|6464.13|6462.63|6464.36|6462.86|6464.13|6462.63|0
1755121800000|2025-08-13 21:50:00|6464.09|6462.59|6464.09|6462.59|6464.13|6462.63|6463.81|6462.31|0
1755122100000|2025-08-13 21:55:00|6464.06|6462.56|6464.84|6463.34|6464.84|6463.34|6463.83|6462.33|0
1755122400000|2025-08-13 22:00:00|6464.88|6463.38|6459.98|6459.28|6464.88|6463.38|6459.96|6459.26|737
1755122700000|2025-08-13 22:05:00|6460.1|6459.4|6457.71|6457.01|6460.73|6460.03|6457.71|6457.01|547
1755123000000|2025-08-13 22:10:00|6457.96|6457.26|6459.42|6458.72|6460.43|6459.73|6457.83|6457.13|884
1755123300000|2025-08-13 22:15:00|6459.55|6458.85|6460.45|6459.75|6460.7|6460|6459.19|6458.49|265
1755123600000|2025-08-13 22:20:00|6460.57|6459.87|6461.88|6461.18|6461.89|6461.19|6460.57|6459.87|366
1755123900000|2025-08-13 22:25:00|6462.13|6461.43|6463.06|6462.36|6463.64|6462.94|6462|6461.3|380
1755124200000|2025-08-13 22:30:00|6463.13|6462.43|6462.44|6461.74|6463.39|6462.69|6462.19|6461.49|191
1755124500000|2025-08-13 22:35:00|6462.56|6461.86|6463.8|6463.1|6463.8|6463.1|6462.56|6461.86|546
1755124800000|2025-08-13 22:40:00|6463.67|6462.97|6465.04|6464.34|6465.29|6464.59|6463.3|6462.6|311
1755125100000|2025-08-13 22:45:00|6465.2|6464.5|6465.91|6465.21|6466.45|6465.75|6464.82|6464.12|428
1755125400000|2025-08-13 22:50:00|6465.93|6465.23|6466.2|6465.5|6467.05|6466.35|6465.93|6465.23|310
1755125700000|2025-08-13 22:55:00|6466.33|6465.63|6466.2|6465.5|6466.46|6465.76|6465.95|6465.25|186
1755126000000|2025-08-13 23:00:00|6466.07|6465.37|6466.63|6465.93|6467.41|6466.71|6465.95|6465.25|440
1755126300000|2025-08-13 23:05:00|6466.88|6466.18|6466.48|6465.78|6466.98|6466.28|6465.82|6465.12|367
1755126600000|2025-08-13 23:10:00|6466.23|6465.53|6464.72|6464.02|6466.92|6466.22|6464.72|6464.02|402
1755126900000|2025-08-13 23:15:00|6464.22|6463.52|6464.96|6464.26|6465.26|6464.56|6463.97|6463.27|254
1755127200000|2025-08-13 23:20:00|6465.05|6464.35|6465.3|6464.6|6465.92|6465.22|6465.05|6464.35|246
1755127500000|2025-08-13 23:25:00|6465.61|6464.91|6466.14|6465.44|6466.14|6465.44|6465.24|6464.54|79
1755127800000|2025-08-13 23:30:00|6465.78|6465.08|6466.09|6465.39|6466.09|6465.39|6465.5|6464.8|85
1755128100000|2025-08-13 23:35:00|6466.21|6465.51|6466.82|6466.12|6467.51|6466.81|6465.69|6464.99|213
1755128400000|2025-08-13 23:40:00|6466.94|6466.24|6468.57|6467.87|6468.65|6467.95|6466.94|6466.24|443
1755128700000|2025-08-13 23:45:00|6468.29|6467.59|6467.18|6466.48|6468.52|6467.82|6466.19|6465.49|370
1755129000000|2025-08-13 23:50:00|6466.93|6466.23|6466.01|6465.31|6467.39|6466.69|6465.8|6465.1|248
1755129300000|2025-08-13 23:55:00|6466.05|6465.35|6465.23|6464.53|6466.22|6465.52|6465.23|6464.53|280
1755129600000|2025-08-14 00:00:00|6465.48|6464.78|6464.88|6464.18|6465.71|6465.01|6463.51|6462.81|771
1755129900000|2025-08-14 00:05:00|6465|6464.3|6467.06|6466.36|6467.53|6466.83|6465|6464.3|355
1755130200000|2025-08-14 00:10:00|6467.07|6466.37|6467.61|6466.91|6467.61|6466.91|6466.32|6465.62|375
1755130500000|2025-08-14 00:15:00|6467.36|6466.66|6465.74|6465.04|6467.36|6466.66|6465.74|6465.04|512
1755130800000|2025-08-14 00:20:00|6465.83|6465.13|6465.78|6465.08|6466.57|6465.87|6465.47|6464.77|513
1755131100000|2025-08-14 00:25:00|6465.91|6465.21|6466.52|6465.82|6467.07|6466.37|6465.91|6465.21|367
1755131400000|2025-08-14 00:30:00|6466.39|6465.69|6466.02|6465.32|6467.3|6466.6|6465.75|6465.05|309
1755131700000|2025-08-14 00:35:00|6466.14|6465.44|6465.21|6464.51|6466.14|6465.44|6464.06|6463.36|472
1755132000000|2025-08-14 00:40:00|6465.32|6464.62|6462.98|6462.28|6465.72|6465.02|6462.96|6462.26|513
1755132300000|2025-08-14 00:45:00|6462.85|6462.15|6463.88|6463.18|6464.05|6463.35|6462.73|6462.03|340
1755132600000|2025-08-14 00:50:00|6463.75|6463.05|6464.39|6463.69|6464.64|6463.94|6463.14|6462.44|439
1755132900000|2025-08-14 00:55:00|6464.51|6463.81|6462.71|6462.01|6464.51|6463.81|6462.49|6461.79|366
1755133200000|2025-08-14 01:00:00|6462.58|6461.88|6460.6|6459.9|6463.21|6462.51|6460.48|6459.78|487
1755133500000|2025-08-14 01:05:00|6460.73|6460.03|6461.37|6460.67|6462.25|6461.55|6460.48|6459.78|666
1755133800000|2025-08-14 01:10:00|6461.49|6460.79|6462.94|6462.24|6463.86|6463.16|6461.49|6460.79|337
1755134100000|2025-08-14 01:15:00|6462.81|6462.11|6460.84|6460.14|6462.81|6462.11|6460.56|6459.86|469
1755134400000|2025-08-14 01:20:00|6460.96|6460.26|6461.08|6460.38|6461.89|6461.19|6460.8|6460.1|286
1755134700000|2025-08-14 01:25:00|6461.33|6460.63|6461.26|6460.56|6462.02|6461.32|6460.73|6460.03|316
1755135000000|2025-08-14 01:30:00|6461.25|6460.55|6461.28|6460.58|6461.84|6461.14|6460.81|6460.11|376
1755135300000|2025-08-14 01:35:00|6461.53|6460.83|6461.58|6460.88|6461.95|6461.25|6460.65|6459.95|372
1755135600000|2025-08-14 01:40:00|6461.54|6460.84|6460.06|6459.36|6461.54|6460.84|6459.44|6458.74|399
1755135900000|2025-08-14 01:45:00|6459.93|6459.23|6461.86|6461.16|6461.98|6461.28|6459.7|6459|438
1755136200000|2025-08-14 01:50:00|6461.73|6461.03|6463.05|6462.35|6463.55|6462.85|6461.61|6460.91|595
1755136500000|2025-08-14 01:55:00|6463.3|6462.6|6462.25|6461.55|6463.48|6462.78|6462.13|6461.43|388
1755136800000|2025-08-14 02:00:00|6462.81|6462.11|6463.16|6462.46|6463.28|6462.58|6461.95|6461.25|390
1755137100000|2025-08-14 02:05:00|6463.15|6462.45|6464.11|6463.41|6464.35|6463.65|6462.97|6462.27|373
1755137400000|2025-08-14 02:10:00|6463.86|6463.16|6463.52|6462.82|6464.11|6463.41|6462.94|6462.24|200
1755137700000|2025-08-14 02:15:00|6463.39|6462.69|6463.14|6462.44|6463.78|6463.08|6463.02|6462.32|135
1755138000000|2025-08-14 02:20:00|6463.27|6462.57|6463.2|6462.5|6463.7|6463|6462.39|6461.69|126
1755138300000|2025-08-14 02:25:00|6462.95|6462.25|6462.73|6462.03|6463.26|6462.56|6462.73|6462.03|129
1755138600000|2025-08-14 02:30:00|6462.48|6461.78|6462.44|6461.74|6462.73|6462.03|6461.94|6461.24|251
1755138900000|2025-08-14 02:35:00|6462.56|6461.86|6461.65|6460.95|6462.56|6461.86|6461.15|6460.45|246
1755139200000|2025-08-14 02:40:00|6461.52|6460.82|6462.82|6462.12|6462.95|6462.25|6461.4|6460.7|177
1755139500000|2025-08-14 02:45:00|6462.7|6462|6461.96|6461.26|6463.07|6462.37|6461.46|6460.76|222
1755139800000|2025-08-14 02:50:00|6461.83|6461.13|6462.33|6461.63|6462.46|6461.76|6461.71|6461.01|131
1755140100000|2025-08-14 02:55:00|6462.21|6461.51|6464.56|6463.86|6464.56|6463.86|6462.21|6461.51|308
1755140400000|2025-08-14 03:00:00|6464.65|6463.95|6464.99|6464.29|6465.11|6464.41|6463.88|6463.18|265
1755140700000|2025-08-14 03:05:00|6465.11|6464.41|6464.28|6463.58|6465.24|6464.54|6463.71|6463.01|228
1755141000000|2025-08-14 03:10:00|6464.15|6463.45|6463.55|6462.85|6464.28|6463.58|6462.52|6461.82|142
1755141300000|2025-08-14 03:15:00|6463.42|6462.72|6462.71|6462.01|6463.55|6462.85|6462.55|6461.85|238
1755141600000|2025-08-14 03:20:00|6462.58|6461.88|6461.84|6461.14|6463.01|6462.31|6461.68|6460.98|288
1755141900000|2025-08-14 03:25:00|6461.96|6461.26|6462.1|6461.4|6462.59|6461.89|6461.75|6461.05|222
1755142200000|2025-08-14 03:30:00|6462.04|6461.34|6461.54|6460.84|6462.04|6461.34|6461.16|6460.46|243
1755142500000|2025-08-14 03:35:00|6461.42|6460.72|6461.74|6461.04|6461.91|6461.21|6461.42|6460.72|108
1755142800000|2025-08-14 03:40:00|6461.71|6461.01|6461.68|6460.98|6462.67|6461.97|6461.43|6460.73|209
1755143100000|2025-08-14 03:45:00|6461.55|6460.85|6461.17|6460.47|6461.72|6461.02|6461.17|6460.47|140
1755143400000|2025-08-14 03:50:00|6461.18|6460.48|6460.9|6460.2|6461.65|6460.95|6460.65|6459.95|168
1755143700000|2025-08-14 03:55:00|6461.02|6460.32|6461.49|6460.79|6461.78|6461.08|6460.16|6459.46|203
1755144000000|2025-08-14 04:00:00|6461.44|6460.74|6461.77|6461.07|6462.02|6461.32|6461.19|6460.49|167
1755144300000|2025-08-14 04:05:00|6461.89|6461.19|6462.77|6462.07|6463.06|6462.36|6461.89|6461.19|241
1755144600000|2025-08-14 04:10:00|6462.78|6462.08|6463.04|6462.34|6463.17|6462.47|6462.37|6461.67|247
1755144900000|2025-08-14 04:15:00|6463.05|6462.35|6462.61|6461.91|6463.42|6462.72|6462.61|6461.91|102
1755145200000|2025-08-14 04:20:00|6462.66|6461.96|6460.97|6460.27|6462.83|6462.13|6460.97|6460.27|280
1755145500000|2025-08-14 04:25:00|6461.09|6460.39|6460.8|6460.1|6461.57|6460.87|6460.8|6460.1|185
1755145800000|2025-08-14 04:30:00|6460.67|6459.97|6462.2|6461.5|6462.2|6461.5|6460.24|6459.54|205
1755146100000|2025-08-14 04:35:00|6462.32|6461.62|6463.5|6462.8|6463.5|6462.8|6462.2|6461.5|168
1755146400000|2025-08-14 04:40:00|6463.35|6462.65|6463.38|6462.68|6463.76|6463.06|6463.13|6462.43|167
1755146700000|2025-08-14 04:45:00|6463.34|6462.64|6463.38|6462.68|6464.26|6463.56|6463.13|6462.43|121
1755147000000|2025-08-14 04:50:00|6463.99|6463.29|6463.99|6463.29|6464.17|6463.47|6463.66|6462.96|78
1755147300000|2025-08-14 04:55:00|6464.11|6463.41|6463.85|6463.15|6464.24|6463.54|6463.78|6463.08|151
1755147600000|2025-08-14 05:00:00|6463.92|6463.22|6463.79|6463.09|6464.22|6463.52|6463.43|6462.73|134
1755147900000|2025-08-14 05:05:00|6463.67|6462.97|6461.81|6461.11|6464.2|6463.5|6461.78|6461.08|301
1755148200000|2025-08-14 05:10:00|6461.89|6461.19|6461.41|6460.71|6462.31|6461.61|6461.41|6460.71|183
1755148500000|2025-08-14 05:15:00|6461.66|6460.96|6461.69|6460.99|6462.2|6461.5|6461.22|6460.52|154
1755148800000|2025-08-14 05:20:00|6461.56|6460.86|6461.71|6461.01|6462.27|6461.57|6461.19|6460.49|264
1755149100000|2025-08-14 05:25:00|6461.46|6460.76|6461.9|6461.2|6461.9|6461.2|6460.31|6459.61|301
1755149400000|2025-08-14 05:30:00|6461.77|6461.07|6462.86|6462.16|6463.18|6462.48|6461.4|6460.7|316
1755149700000|2025-08-14 05:35:00|6463.11|6462.41|6460.66|6459.96|6463.11|6462.41|6460.66|6459.96|323
1755150000000|2025-08-14 05:40:00|6460.78|6460.08|6458.71|6458.01|6460.78|6460.08|6458.14|6457.44|667
1755150300000|2025-08-14 05:45:00|6458.76|6458.06|6457.41|6456.71|6460.16|6459.46|6457.13|6456.43|818
1755150600000|2025-08-14 05:50:00|6457.66|6456.96|6456.79|6456.09|6458.28|6457.58|6456.13|6455.43|685
1755150900000|2025-08-14 05:55:00|6456.92|6456.22|6458.6|6457.9|6458.67|6457.97|6456.92|6456.22|378
1755151200000|2025-08-14 06:00:00|6458.1|6457.4|6458.55|6457.85|6459.53|6458.83|6456.77|6456.07|513
1755151500000|2025-08-14 06:05:00|6458.67|6457.97|6458.2|6457.5|6459.43|6458.73|6457.99|6457.29|299
1755151800000|2025-08-14 06:10:00|6458.32|6457.62|6456.55|6455.85|6458.32|6457.62|6456.11|6455.41|1028
1755152100000|2025-08-14 06:15:00|6456.3|6455.6|6457.56|6456.86|6458.07|6457.37|6455.29|6454.59|495
1755152400000|2025-08-14 06:20:00|6457.68|6456.98|6456.12|6455.42|6457.81|6457.11|6455.14|6454.44|422
1755152700000|2025-08-14 06:25:00|6456.37|6455.67|6457.31|6456.61|6458.57|6457.87|6456.37|6455.67|435
1755153000000|2025-08-14 06:30:00|6457.06|6456.36|6456.46|6455.76|6457.58|6456.88|6456.46|6455.76|347
1755153300000|2025-08-14 06:35:00|6456.35|6455.65|6457.54|6456.84|6457.88|6457.18|6455.64|6454.94|322
1755153600000|2025-08-14 06:40:00|6457.66|6456.96|6456.28|6455.58|6457.83|6457.13|6456.28|6455.58|310
1755153900000|2025-08-14 06:45:00|6456.15|6455.45|6457.94|6457.24|6458.07|6457.37|6456.03|6455.33|500
1755154200000|2025-08-14 06:50:00|6457.82|6457.12|6457.7|6457|6458.01|6457.31|6457.26|6456.56|442
1755154500000|2025-08-14 06:55:00|6457.75|6457.05|6458.3|6457.6|6458.58|6457.88|6457.04|6456.34|624
1755154800000|2025-08-14 07:00:00|6458.17|6457.47|6459.14|6458.44|6460.32|6459.62|6458.17|6457.47|889
1755155100000|2025-08-14 07:05:00|6459.26|6458.56|6459.02|6458.32|6460.97|6460.27|6458.51|6457.81|819
1755155400000|2025-08-14 07:10:00|6458.77|6458.07|6460.31|6459.61|6460.85|6460.15|6458.3|6457.6|1113
1755155700000|2025-08-14 07:15:00|6460.43|6459.73|6462.56|6461.86|6462.82|6462.12|6459.54|6458.84|853
1755156000000|2025-08-14 07:20:00|6462.43|6461.73|6461.85|6461.15|6462.74|6462.04|6461.59|6460.89|431
1755156300000|2025-08-14 07:25:00|6461.72|6461.02|6462.26|6461.56|6462.83|6462.13|6461.6|6460.9|347
1755156600000|2025-08-14 07:30:00|6462.2|6461.5|6463.3|6462.6|6463.79|6463.09|6461.39|6460.69|552
1755156900000|2025-08-14 07:35:00|6463.27|6462.57|6462.25|6461.55|6463.43|6462.73|6461.91|6461.21|555
1755157200000|2025-08-14 07:40:00|6462.37|6461.67|6461.74|6461.04|6462.79|6462.09|6461.38|6460.68|364
1755157500000|2025-08-14 07:45:00|6461.87|6461.17|6458.93|6458.23|6462.24|6461.54|6458.93|6458.23|1013
1755157800000|2025-08-14 07:50:00|6458.8|6458.1|6461.7|6461|6461.83|6461.13|6458.21|6457.51|751
1755158100000|2025-08-14 07:55:00|6461.58|6460.88|6463.56|6462.86|6463.56|6462.86|6461.33|6460.63|431
1755158400000|2025-08-14 08:00:00|6463.54|6462.84|6465.07|6464.37|6465.07|6464.37|6463.24|6462.54|924
1755158700000|2025-08-14 08:05:00|6464.57|6463.87|6463.63|6462.93|6465.32|6464.62|6463.14|6462.44|508
1755159000000|2025-08-14 08:10:00|6463.76|6463.06|6464.22|6463.52|6465.06|6464.36|6463.51|6462.81|517
1755159300000|2025-08-14 08:15:00|6464.26|6463.56|6464.51|6463.81|6464.97|6464.27|6463.64|6462.94|353
1755159600000|2025-08-14 08:20:00|6464.76|6464.06|6464.92|6464.22|6465.83|6465.13|6464.68|6463.98|438
1755159900000|2025-08-14 08:25:00|6464.91|6464.21|6465.46|6464.76|6465.79|6465.09|6464.87|6464.17|400
1755160200000|2025-08-14 08:30:00|6465.33|6464.63|6465.96|6465.26|6466.59|6465.89|6464.89|6464.19|583
1755160500000|2025-08-14 08:35:00|6466|6465.3|6463.64|6462.94|6466|6465.3|6463.64|6462.94|382
1755160800000|2025-08-14 08:40:00|6463.89|6463.19|6463.41|6462.71|6464.42|6463.72|6462.93|6462.23|371
1755161100000|2025-08-14 08:45:00|6463.28|6462.58|6462.98|6462.28|6464.07|6463.37|6462.75|6462.05|401
1755161400000|2025-08-14 08:50:00|6462.94|6462.24|6462.38|6461.68|6463.39|6462.69|6462.13|6461.43|388
1755161700000|2025-08-14 08:55:00|6462.63|6461.93|6463.46|6462.76|6463.82|6463.12|6462.38|6461.68|617
1755162000000|2025-08-14 09:00:00|6463.34|6462.64|6462.23|6461.53|6463.51|6462.81|6461.67|6460.97|595
1755162300000|2025-08-14 09:05:00|6462.2|6461.5|6463.49|6462.79|6464.31|6463.61|6462.18|6461.48|310
1755162600000|2025-08-14 09:10:00|6463.92|6463.22|6463.48|6462.78|6464.28|6463.58|6463.41|6462.71|291
1755162900000|2025-08-14 09:15:00|6463.6|6462.9|6465.14|6464.44|6465.57|6464.87|6462.95|6462.25|663
1755163200000|2025-08-14 09:20:00|6465.39|6464.69|6464.09|6463.39|6465.39|6464.69|6464.09|6463.39|254
1755163500000|2025-08-14 09:25:00|6463.84|6463.14|6466.34|6465.64|6467.04|6466.34|6463.84|6463.14|525
1755163800000|2025-08-14 09:30:00|6466.46|6465.76|6466.97|6466.27|6467.33|6466.63|6465.89|6465.19|624
1755164100000|2025-08-14 09:35:00|6466.84|6466.14|6466.68|6465.98|6467.82|6467.12|6466.22|6465.52|389
1755164400000|2025-08-14 09:40:00|6466.43|6465.73|6465.68|6464.98|6466.98|6466.28|6464.9|6464.2|594
1755164700000|2025-08-14 09:45:00|6465.65|6464.95|6465.98|6465.28|6466.24|6465.54|6465.39|6464.69|327
1755165000000|2025-08-14 09:50:00|6465.86|6465.16|6465.32|6464.62|6466.13|6465.43|6464.4|6463.7|459
1755165300000|2025-08-14 09:55:00|6465.19|6464.49|6465.34|6464.64|6465.59|6464.89|6464.5|6463.8|205
1755165600000|2025-08-14 10:00:00|6465.09|6464.39|6465.14|6464.44|6466.23|6465.53|6464.55|6463.85|422
1755165900000|2025-08-14 10:05:00|6465.01|6464.31|6463.7|6463|6465.34|6464.64|6463.45|6462.75|366
1755166200000|2025-08-14 10:10:00|6463.76|6463.06|6464.2|6463.5|6464.7|6464|6462.93|6462.23|310
1755166500000|2025-08-14 10:15:00|6464.32|6463.62|6463.55|6462.85|6465|6464.3|6463.55|6462.85|212
1755166800000|2025-08-14 10:20:00|6463.42|6462.72|6464|6463.3|6464.58|6463.88|6462.8|6462.1|369
1755167100000|2025-08-14 10:25:00|6463.87|6463.17|6463.42|6462.72|6464.35|6463.65|6463.17|6462.47|273
1755167400000|2025-08-14 10:30:00|6463.47|6462.77|6464.86|6464.16|6464.86|6464.16|6463.06|6462.36|436
1755167700000|2025-08-14 10:35:00|6464.98|6464.28|6465.16|6464.46|6465.56|6464.86|6464.62|6463.92|296
1755168000000|2025-08-14 10:40:00|6465.28|6464.58|6462.88|6462.18|6465.28|6464.58|6462.64|6461.94|263
1755168300000|2025-08-14 10:45:00|6463.13|6462.43|6462.69|6461.99|6463.71|6463.01|6462.69|6461.99|237
1755168600000|2025-08-14 10:50:00|6462.56|6461.86|6462.98|6462.28|6463.19|6462.49|6461.69|6460.99|955
1755168900000|2025-08-14 10:55:00|6462.85|6462.15|6463.7|6463|6463.91|6463.21|6461.71|6461.01|646
1755169200000|2025-08-14 11:00:00|6462.7|6462|6463.09|6462.39|6463.23|6462.53|6462.27|6461.57|688
1755169500000|2025-08-14 11:05:00|6463.21|6462.51|6462.96|6462.26|6463.77|6463.07|6462.96|6462.26|354
1755169800000|2025-08-14 11:10:00|6463.08|6462.38|6464.57|6463.87|6464.57|6463.87|6462.96|6462.26|344
1755170100000|2025-08-14 11:15:00|6464.32|6463.62|6464.09|6463.39|6465.01|6464.31|6463.6|6462.9|364
1755170400000|2025-08-14 11:20:00|6463.96|6463.26|6465.77|6465.07|6466.33|6465.63|6463.96|6463.26|803
1755170700000|2025-08-14 11:25:00|6465.64|6464.94|6466.58|6465.88|6466.58|6465.88|6464.98|6464.28|317
1755171000000|2025-08-14 11:30:00|6466.52|6465.82|6466.02|6465.32|6467|6466.3|6465.96|6465.26|542
1755171300000|2025-08-14 11:35:00|6466.14|6465.44|6465.05|6464.35|6466.56|6465.86|6464.57|6463.87|753
1755171600000|2025-08-14 11:40:00|6464.92|6464.22|6465.81|6465.11|6465.81|6465.11|6464.72|6464.02|510
1755171900000|2025-08-14 11:45:00|6465.68|6464.98|6466.97|6466.27|6467.15|6466.45|6465.56|6464.86|509
1755172200000|2025-08-14 11:50:00|6467.22|6466.52|6467.78|6467.08|6468.21|6467.51|6467.12|6466.42|1123
1755172500000|2025-08-14 11:55:00|6468.03|6467.33|6469.31|6468.61|6469.62|6468.92|6467.15|6466.45|964
1755172800000|2025-08-14 12:00:00|6469.39|6468.69|6467.95|6467.25|6470.33|6469.63|6467.91|6467.21|1445
1755173100000|2025-08-14 12:05:00|6467.83|6467.13|6466.1|6465.4|6467.83|6467.13|6465.97|6465.27|1197
1755173400000|2025-08-14 12:10:00|6466.35|6465.65|6468.44|6467.74|6469.32|6468.62|6466.22|6465.52|1263
1755173700000|2025-08-14 12:15:00|6468.69|6467.99|6469.19|6468.49|6470|6469.3|6468.14|6467.44|990
1755174000000|2025-08-14 12:20:00|6469.21|6468.51|6467.55|6466.85|6469.46|6468.76|6466.19|6465.49|1470
1755174300000|2025-08-14 12:25:00|6467.42|6466.72|6466.15|6465.45|6467.55|6466.85|6464.32|6463.62|1526
1755174600000|2025-08-14 12:30:00|6466.28|6465.58|6437.66|6436.96|6467.19|6466.49|6436.92|6436.22|22254
1755174900000|2025-08-14 12:35:00|6437.41|6436.71|6438.17|6437.47|6439.55|6438.85|6431.82|6431.12|17184
1755175200000|2025-08-14 12:40:00|6438.04|6437.34|6443.67|6442.97|6445.01|6444.31|6437.67|6436.97|9286
1755175500000|2025-08-14 12:45:00|6443.92|6443.22|6443.47|6442.77|6445.74|6445.04|6439.58|6438.88|6046
1755175800000|2025-08-14 12:50:00|6443.22|6442.52|6441.46|6440.76|6448.82|6448.12|6441.38|6440.68|6203
1755176100000|2025-08-14 12:55:00|6441.62|6440.92|6443.95|6443.25|6444.31|6443.61|6440.15|6439.45|4108
1755176400000|2025-08-14 13:00:00|6443.45|6442.75|6440.94|6440.24|6443.95|6443.25|6438.63|6437.93|5041
1755176700000|2025-08-14 13:05:00|6440.44|6439.74|6442.95|6442.25|6443.16|6442.46|6439.05|6438.35|3151
1755177000000|2025-08-14 13:10:00|6443.07|6442.37|6443.71|6443.01|6445.32|6444.62|6440.84|6440.14|3107
1755177300000|2025-08-14 13:15:00|6443.6|6442.9|6441.33|6440.63|6444.06|6443.36|6441|6440.3|2847
1755177600000|2025-08-14 13:20:00|6441.2|6440.5|6439.91|6439.21|6441.62|6440.92|6439.51|6438.81|2996
1755177900000|2025-08-14 13:25:00|6440.53|6439.83|6445.38|6444.68|6446.67|6445.97|6439.54|6438.84|8522
1755178200000|2025-08-14 13:30:00|6446.13|6444.88|6448.78|6448.28|6448.8|6448.3|6441.03|6440.53|34488
1755178500000|2025-08-14 13:35:00|6448.69|6448.19|6449.89|6449.39|6452.13|6451.63|6446.93|6446.43|24521
1755178800000|2025-08-14 13:40:00|6450.34|6449.84|6451.28|6450.78|6452.52|6452.02|6446.14|6445.64|23350
1755179100000|2025-08-14 13:45:00|6451.23|6450.73|6453.88|6453.38|6455.12|6454.62|6448.66|6448.16|17031
1755179400000|2025-08-14 13:50:00|6454.72|6454.22|6454.22|6453.72|6461.01|6460.51|6454.22|6453.72|22851
1755179700000|2025-08-14 13:55:00|6454.23|6453.73|6458.92|6458.42|6459.45|6458.95|6449.62|6449.12|18759
1755180000000|2025-08-14 14:00:00|6458.86|6458.36|6458.94|6458.44|6460.89|6460.39|6457.13|6456.63|14284
1755180300000|2025-08-14 14:05:00|6459.19|6458.69|6459.27|6458.77|6461.89|6461.39|6456.06|6455.56|16456
1755180600000|2025-08-14 14:10:00|6459.29|6458.79|6456.21|6455.71|6460.68|6460.18|6455.19|6454.69|12621
1755180900000|2025-08-14 14:15:00|6456.24|6455.74|6463.19|6462.69|6464.64|6464.14|6456.24|6455.74|13784
1755181200000|2025-08-14 14:20:00|6463.2|6462.7|6458.12|6457.62|6464.61|6464.11|6456.43|6455.93|14396
1755181500000|2025-08-14 14:25:00|6458.17|6457.67|6460.98|6460.48|6461.68|6461.18|6455.45|6454.95|9273
1755181800000|2025-08-14 14:30:00|6461.04|6460.54|6465.15|6464.65|6467.1|6466.6|6460.5|6460|15320
1755182100000|2025-08-14 14:35:00|6465.1|6464.6|6468.2|6467.7|6468.48|6467.98|6463.4|6462.9|11898
1755182400000|2025-08-14 14:40:00|6468.01|6467.51|6466.65|6466.15|6469.07|6468.57|6464.64|6464.14|12744
1755182700000|2025-08-14 14:45:00|6466.72|6466.22|6473.38|6472.88|6474.23|6473.73|6466.14|6465.64|16994
1755183000000|2025-08-14 14:50:00|6473.44|6472.94|6468.93|6468.43|6473.54|6473.04|6468.69|6468.19|11190
1755183300000|2025-08-14 14:55:00|6468.97|6468.47|6466.06|6465.56|6470.12|6469.62|6463.3|6462.8|14410
1755183600000|2025-08-14 15:00:00|6465.93|6465.43|6463.89|6463.39|6466.47|6465.97|6463.06|6462.56|12191
1755183900000|2025-08-14 15:05:00|6463.78|6463.28|6461.98|6461.48|6464.83|6464.33|6461.25|6460.75|9354
1755184200000|2025-08-14 15:10:00|6462.02|6461.52|6461.43|6460.93|6463|6462.5|6459.55|6459.05|10862
1755184500000|2025-08-14 15:15:00|6461.18|6460.68|6461.17|6460.67|6464.28|6463.78|6460.81|6460.31|8759
1755184800000|2025-08-14 15:20:00|6461.19|6460.69|6458.16|6457.66|6461.44|6460.94|6458.11|6457.61|12328
1755185100000|2025-08-14 15:25:00|6458.11|6457.61|6451.76|6451.26|6458.11|6457.61|6448.21|6447.71|29970
1755185400000|2025-08-14 15:30:00|6451.61|6451.11|6452.03|6451.53|6456.54|6456.04|6450.14|6449.64|15322
1755185700000|2025-08-14 15:35:00|6452.28|6451.78|6449.85|6449.35|6453.51|6453.01|6449.58|6449.08|12041
1755186000000|2025-08-14 15:40:00|6449.96|6449.46|6452.49|6451.99|6452.75|6452.25|6448.08|6447.58|11851
1755186300000|2025-08-14 15:45:00|6452.24|6451.74|6458.11|6457.61|6459.5|6459|6450.25|6449.75|14421
1755186600000|2025-08-14 15:50:00|6458.07|6457.57|6457.67|6457.17|6459.52|6459.02|6455.96|6455.46|8522
1755186900000|2025-08-14 15:55:00|6457.42|6456.92|6458.29|6457.79|6460.71|6460.21|6455.49|6454.99|8022
1755187200000|2025-08-14 16:00:00|6458.24|6457.74|6454.66|6454.16|6459.09|6458.59|6454.47|6453.97|9984
1755187500000|2025-08-14 16:05:00|6454.16|6453.66|6453.11|6452.61|6455.65|6455.15|6451.77|6451.27|11295
1755187800000|2025-08-14 16:10:00|6453.12|6452.62|6445.36|6444.86|6453.74|6453.24|6444.48|6443.98|16075
1755188100000|2025-08-14 16:15:00|6445.11|6444.61|6449.46|6448.96|6452.17|6451.67|6444.58|6444.08|10537
1755188400000|2025-08-14 16:20:00|6449.61|6449.11|6452.58|6452.08|6455.39|6454.89|6447.57|6447.07|10395
1755188700000|2025-08-14 16:25:00|6452.33|6451.83|6448.94|6448.44|6454.62|6454.12|6448.37|6447.87|8063
1755189000000|2025-08-14 16:30:00|6448.9|6448.4|6452.19|6451.69|6453.01|6452.51|6447.8|6447.3|7077
1755189300000|2025-08-14 16:35:00|6452.21|6451.71|6451.67|6451.17|6454.21|6453.71|6448.85|6448.35|5524
1755189600000|2025-08-14 16:40:00|6451.54|6451.04|6451.55|6451.05|6452.24|6451.74|6448.13|6447.63|6183
1755189900000|2025-08-14 16:45:00|6451.3|6450.8|6453.65|6453.15|6454.2|6453.7|6449.97|6449.47|7447
1755190200000|2025-08-14 16:50:00|6453.54|6453.04|6458.9|6458.4|6459.15|6458.65|6453.54|6453.04|8011
1755190500000|2025-08-14 16:55:00|6458.77|6458.27|6459.56|6459.06|6460.61|6460.11|6456.31|6455.81|8316
1755190800000|2025-08-14 17:00:00|6459.5|6459|6461.44|6460.94|6461.94|6461.44|6458.82|6458.32|7046
1755191100000|2025-08-14 17:05:00|6461.45|6460.95|6462.12|6461.62|6462.73|6462.23|6460|6459.5|5331
1755191400000|2025-08-14 17:10:00|6462.18|6461.68|6463.21|6462.71|6463.28|6462.78|6461.11|6460.61|4114
1755191700000|2025-08-14 17:15:00|6463.16|6462.66|6464.29|6463.79|6466.78|6466.28|6462.94|6462.44|10209
1755192000000|2025-08-14 17:20:00|6464.33|6463.83|6464.88|6464.38|6465.53|6465.03|6462.61|6462.11|7738
1755192300000|2025-08-14 17:25:00|6464.87|6464.37|6468.08|6467.58|6468.83|6468.33|6464.87|6464.37|8936
1755192600000|2025-08-14 17:30:00|6467.74|6467.24|6466.26|6465.76|6468.41|6467.91|6465.77|6465.27|6964
1755192900000|2025-08-14 17:35:00|6466.01|6465.51|6464.28|6463.78|6466.26|6465.76|6463.65|6463.15|8584
1755193200000|2025-08-14 17:40:00|6464.42|6463.92|6464.24|6463.74|6464.67|6464.17|6460.63|6460.13|8878
1755193500000|2025-08-14 17:45:00|6464.2|6463.7|6463.04|6462.54|6466.86|6466.36|6462.38|6461.88|8578
1755193800000|2025-08-14 17:50:00|6462.79|6462.29|6463.47|6462.97|6463.56|6463.06|6460.18|6459.68|6605
1755194100000|2025-08-14 17:55:00|6463.34|6462.84|6464.86|6464.36|6464.99|6464.49|6461.7|6461.2|6234
1755194400000|2025-08-14 18:00:00|6465.09|6464.59|6463.35|6462.85|6465.15|6464.65|6462.45|6461.95|7516
1755194700000|2025-08-14 18:05:00|6463.47|6462.97|6463.89|6463.39|6464.96|6464.46|6462.9|6462.4|6882
1755195000000|2025-08-14 18:10:00|6463.56|6463.06|6459.61|6459.11|6463.83|6463.33|6459.28|6458.78|8045
1755195300000|2025-08-14 18:15:00|6459.56|6459.06|6461.01|6460.51|6461.52|6461.02|6456.59|6456.09|10690
1755195600000|2025-08-14 18:20:00|6460.87|6460.37|6461.67|6461.17|6462.61|6462.11|6459.32|6458.82|6174
1755195900000|2025-08-14 18:25:00|6461.54|6461.04|6458.27|6457.77|6461.54|6461.04|6457.74|6457.24|6758
1755196200000|2025-08-14 18:30:00|6458.38|6457.88|6459.99|6459.49|6460|6459.5|6457.49|6456.99|7186
1755196500000|2025-08-14 18:35:00|6459.74|6459.24|6460.42|6459.92|6461.25|6460.75|6458.02|6457.52|5605
1755196800000|2025-08-14 18:40:00|6460.34|6459.84|6464.45|6463.95|6464.57|6464.07|6460.06|6459.56|8838
1755197100000|2025-08-14 18:45:00|6464.32|6463.82|6465.45|6464.95|6465.61|6465.11|6461.92|6461.42|7455
1755197400000|2025-08-14 18:50:00|6465.4|6464.9|6462.91|6462.41|6466.66|6466.16|6462.67|6462.17|10699
1755197700000|2025-08-14 18:55:00|6463|6462.5|6463.38|6462.88|6464|6463.5|6461.7|6461.2|6431
1755198000000|2025-08-14 19:00:00|6463.6|6463.1|6464.61|6464.11|6465.12|6464.62|6462.38|6461.88|5955
1755198300000|2025-08-14 19:05:00|6464.68|6464.18|6466.96|6466.46|6467.59|6467.09|6462.51|6462.01|7327
1755198600000|2025-08-14 19:10:00|6466.86|6466.36|6466.76|6466.26|6467.15|6466.65|6465|6464.5|4168
1755198900000|2025-08-14 19:15:00|6466.88|6466.38|6471.24|6470.74|6471.5|6471|6466.24|6465.74|10963
1755199200000|2025-08-14 19:20:00|6471.3|6470.8|6469.16|6468.66|6472.28|6471.78|6469.08|6468.58|9624
1755199500000|2025-08-14 19:25:00|6469.22|6468.72|6467.8|6467.3|6469.84|6469.34|6466.95|6466.45|8543
1755199800000|2025-08-14 19:30:00|6467.9|6467.4|6466.64|6466.14|6468.27|6467.77|6466.11|6465.61|8077
1755200100000|2025-08-14 19:35:00|6466.89|6466.39|6469.43|6468.93|6470.88|6470.38|6465.91|6465.41|9249
1755200400000|2025-08-14 19:40:00|6469.34|6468.84|6469.61|6469.11|6470.76|6470.26|6467.47|6466.97|9339
1755200700000|2025-08-14 19:45:00|6469.68|6469.18|6470.25|6469.75|6472.63|6472.13|6469.43|6468.93|10678
1755201000000|2025-08-14 19:50:00|6470.2|6469.7|6472.59|6472.09|6472.9|6472.4|6468.81|6468.31|14941
1755201300000|2025-08-14 19:55:00|6471.09|6470.59|6467.62|6467.12|6474.18|6473.68|6467.12|6466.62|60715
1755201600000|2025-08-14 20:00:00|6466.16|6465.66|6460.05|6459.35|6466.36|6465.66|6459.34|6458.64|41497
1755201900000|2025-08-14 20:05:00|6459.8|6459.1|6463.2|6462.5|6463.43|6462.73|6459.77|6459.07|5470
1755202200000|2025-08-14 20:10:00|6462.7|6462|6458.59|6457.89|6463.6|6462.9|6458.23|6457.53|7278
1755202500000|2025-08-14 20:15:00|6458.84|6458.14|6463.04|6462.34|6463.08|6462.38|6458.66|6457.96|3015
1755202800000|2025-08-14 20:20:00|6463.06|6462.36|6460.54|6459.84|6463.08|6462.38|6460.21|6459.51|1360
1755203100000|2025-08-14 20:25:00|6460.44|6459.74|6461.17|6460.47|6462.02|6461.32|6460.44|6459.74|1927
1755203400000|2025-08-14 20:30:00|6461.42|6460.72|6464.01|6463.31|6464.01|6463.31|6460.82|6460.12|1254
1755203700000|2025-08-14 20:35:00|6464.07|6463.37|6465.01|6464.31|6466.96|6466.26|6463.79|6463.09|2559
1755204000000|2025-08-14 20:40:00|6464.76|6464.06|6463.3|6462.6|6464.85|6464.15|6462.83|6462.13|1522
1755204300000|2025-08-14 20:45:00|6463.26|6462.56|6463.67|6462.97|6465.18|6464.48|6462.93|6462.23|1324
1755204600000|2025-08-14 20:50:00|6463.92|6463.22|6463.99|6463.29|6465.74|6465.04|6463.92|6463.22|813
1755204900000|2025-08-14 20:55:00|6464.01|6463.31|6466.82|6465.32|6467.23|6466.53|6463.23|6462.53|1403
1755205200000|2025-08-14 21:00:00|6467.05|6465.55|6466.81|6465.31|6467.53|6466.03|6466.2|6464.7|0
1755205500000|2025-08-14 21:05:00|6466.96|6465.46|6468.81|6467.31|6468.81|6467.31|6466.96|6465.46|0
1755205800000|2025-08-14 21:10:00|6468.77|6467.27|6468.86|6467.36|6468.86|6467.36|6468.77|6467.27|0
1755206100000|2025-08-14 21:15:00|6468.81|6467.31|6468.58|6467.08|6468.81|6467.31|6468.58|6467.08|0
1755206400000|2025-08-14 21:20:00|6468.63|6467.13|6468.13|6466.63|6468.72|6467.22|6468.13|6466.63|0
1755206700000|2025-08-14 21:25:00|6468.63|6467.13|6467.44|6465.94|6468.63|6467.13|6467.44|6465.94|0
1755207000000|2025-08-14 21:30:00|6467.67|6466.17|6467.85|6466.35|6467.85|6466.35|6467.67|6466.17|0
1755207300000|2025-08-14 21:35:00|6468.25|6466.75|6468.25|6466.75|6468.25|6466.75|6468.25|6466.75|0
1755207600000|2025-08-14 21:40:00|6468.3|6466.8|6468.34|6466.84|6468.34|6466.84|6468.25|6466.75|0
1755207900000|2025-08-14 21:45:00|6468.37|6466.87|6468.37|6466.87|6468.78|6467.28|6468.27|6466.77|0
1755208200000|2025-08-14 21:50:00|6468.41|6466.91|6468.37|6466.87|6468.41|6466.91|6468.37|6466.87|0
1755208500000|2025-08-14 21:55:00|6468.34|6466.84|6468.32|6466.82|6468.6|6467.1|6468.25|6466.75|0
1755208800000|2025-08-14 22:00:00|6467.71|6467.01|6468.23|6467.53|6468.74|6468.04|6465.79|6465.09|868
1755209100000|2025-08-14 22:05:00|6468.29|6467.59|6471.3|6470.6|6471.3|6470.6|6467.99|6467.29|781
1755209400000|2025-08-14 22:10:00|6471.17|6470.47|6470.89|6470.19|6472.02|6471.32|6470.39|6469.69|373
1755209700000|2025-08-14 22:15:00|6470.93|6470.23|6468.68|6467.98|6471.05|6470.35|6468.1|6467.4|632
1755210000000|2025-08-14 22:20:00|6468.81|6468.11|6468.85|6468.15|6469.99|6469.29|6468.56|6467.86|285
1755210300000|2025-08-14 22:25:00|6468.6|6467.9|6468.99|6468.29|6469.99|6469.29|6468.49|6467.79|355
1755210600000|2025-08-14 22:30:00|6469.03|6468.33|6469.13|6468.43|6470.13|6469.43|6467.97|6467.27|240
1755210900000|2025-08-14 22:35:00|6468.71|6468.01|6468.83|6468.13|6469.9|6469.2|6468.64|6467.94|135
1755211200000|2025-08-14 22:40:00|6468.7|6468|6469.01|6468.31|6469.12|6468.42|6468.58|6467.88|143
1755211500000|2025-08-14 22:45:00|6469.26|6468.56|6469.06|6468.36|6469.83|6469.13|6468.86|6468.16|252
1755211800000|2025-08-14 22:50:00|6469.18|6468.48|6470.07|6469.37|6470.14|6469.44|6468.81|6468.11|201
1755212100000|2025-08-14 22:55:00|6469.82|6469.12|6471.3|6470.6|6471.42|6470.72|6469.59|6468.89|280
1755212400000|2025-08-14 23:00:00|6471.4|6470.7|6472.68|6471.98|6473.05|6472.35|6471.15|6470.45|437
1755212700000|2025-08-14 23:05:00|6472.43|6471.73|6472.8|6472.1|6473.54|6472.84|6472.43|6471.73|193
1755213000000|2025-08-14 23:10:00|6472.92|6472.22|6472.13|6471.43|6473.41|6472.71|6472.02|6471.32|177
1755213300000|2025-08-14 23:15:00|6472.07|6471.37|6472.51|6471.81|6472.73|6472.03|6471.79|6471.09|64
1755213600000|2025-08-14 23:20:00|6472.47|6471.77|6472.65|6471.95|6473.26|6472.56|6472.03|6471.33|216
1755213900000|2025-08-14 23:25:00|6472.7|6472|6471.84|6471.14|6472.82|6472.12|6471.59|6470.89|146
1755214200000|2025-08-14 23:30:00|6471.72|6471.02|6471.12|6470.42|6472.01|6471.31|6471.12|6470.42|105
1755214500000|2025-08-14 23:35:00|6471.24|6470.54|6472.66|6471.96|6472.88|6472.18|6471.24|6470.54|106
1755214800000|2025-08-14 23:40:00|6472.53|6471.83|6472.74|6472.04|6473.75|6473.05|6472.23|6471.53|190
1755215100000|2025-08-14 23:45:00|6472.87|6472.17|6472.02|6471.32|6473.95|6473.25|6471.54|6470.84|422
1755215400000|2025-08-14 23:50:00|6471.89|6471.19|6471.21|6470.51|6472.32|6471.62|6470|6469.3|507
1755215700000|2025-08-14 23:55:00|6471.27|6470.57|6469.74|6469.04|6471.54|6470.84|6469.65|6468.95|384
1755216000000|2025-08-15 00:00:00|6469.99|6469.29|6469.73|6469.03|6471.2|6470.5|6469.38|6468.68|620
1755216300000|2025-08-15 00:05:00|6469.85|6469.15|6467.44|6466.74|6469.98|6469.28|6467.44|6466.74|440
1755216600000|2025-08-15 00:10:00|6467.94|6467.24|6469.54|6468.84|6469.79|6469.09|6467.13|6466.43|482
1755216900000|2025-08-15 00:15:00|6469.66|6468.96|6468.87|6468.17|6470.13|6469.43|6467.95|6467.25|379
1755217200000|2025-08-15 00:20:00|6468.91|6468.21|6468.76|6468.06|6469.04|6468.34|6467.09|6466.39|337
1755217500000|2025-08-15 00:25:00|6468.88|6468.18|6469.51|6468.81|6469.54|6468.84|6468.06|6467.36|275
1755217800000|2025-08-15 00:30:00|6469.64|6468.94|6470.49|6469.79|6470.96|6470.26|6469.28|6468.58|299
1755218100000|2025-08-15 00:35:00|6470.37|6469.67|6473.57|6472.87|6473.57|6472.87|6470.12|6469.42|628
1755218400000|2025-08-15 00:40:00|6473.53|6472.83|6473.5|6472.8|6475.38|6474.68|6473.5|6472.8|678
1755218700000|2025-08-15 00:45:00|6473.54|6472.84|6472.18|6471.48|6474.09|6473.39|6471.85|6471.15|458
1755219000000|2025-08-15 00:50:00|6472.3|6471.6|6471.55|6470.85|6472.3|6471.6|6470.97|6470.27|264
1755219300000|2025-08-15 00:55:00|6471.8|6471.1|6471.54|6470.84|6472.2|6471.5|6471.29|6470.59|193
1755219600000|2025-08-15 01:00:00|6471.29|6470.59|6473.04|6472.34|6473.54|6472.84|6471.04|6470.34|275
1755219900000|2025-08-15 01:05:00|6473.07|6472.37|6473.33|6472.63|6473.61|6472.91|6472.81|6472.11|217
1755220200000|2025-08-15 01:10:00|6473.45|6472.75|6472.29|6471.59|6473.79|6473.09|6471.84|6471.14|287
1755220500000|2025-08-15 01:15:00|6472.54|6471.84|6473.24|6472.54|6473.24|6472.54|6471.97|6471.27|304
1755220800000|2025-08-15 01:20:00|6473.11|6472.41|6474.86|6474.16|6475.04|6474.34|6471.99|6471.29|623
1755221100000|2025-08-15 01:25:00|6474.61|6473.91|6474.54|6473.84|6474.84|6474.14|6473.54|6472.84|378
1755221400000|2025-08-15 01:30:00|6474.66|6473.96|6475|6474.3|6475|6474.3|6473.89|6473.19|305
1755221700000|2025-08-15 01:35:00|6475.25|6474.55|6476.66|6475.96|6477.03|6476.33|6475|6474.3|757
1755222000000|2025-08-15 01:40:00|6476.58|6475.88|6477.69|6476.99|6478.11|6477.41|6476.28|6475.58|726
1755222300000|2025-08-15 01:45:00|6478.38|6477.68|6476.94|6476.24|6478.74|6478.04|6476.68|6475.98|760
1755222600000|2025-08-15 01:50:00|6476.95|6476.25|6476.49|6475.79|6477.39|6476.69|6475.6|6474.9|562
1755222900000|2025-08-15 01:55:00|6476.47|6475.77|6476.7|6476|6477.47|6476.77|6476.46|6475.76|216
1755223200000|2025-08-15 02:00:00|6476.71|6476.01|6477.47|6476.77|6477.59|6476.89|6476.71|6476.01|237
1755223500000|2025-08-15 02:05:00|6477.46|6476.76|6480.61|6479.91|6480.99|6480.29|6477.21|6476.51|858
1755223800000|2025-08-15 02:10:00|6480.6|6479.9|6478.94|6478.24|6480.84|6480.14|6478.47|6477.77|583
1755224100000|2025-08-15 02:15:00|6479.19|6478.49|6479.92|6479.22|6480.27|6479.57|6478.31|6477.61|311
1755224400000|2025-08-15 02:20:00|6480.01|6479.31|6480.09|6479.39|6480.26|6479.56|6479.19|6478.49|294
1755224700000|2025-08-15 02:25:00|6480.21|6479.51|6478.68|6477.98|6480.21|6479.51|6477.93|6477.23|1332
1755225000000|2025-08-15 02:30:00|6478.93|6478.23|6477.94|6477.24|6478.93|6478.23|6477.45|6476.75|406
1755225300000|2025-08-15 02:35:00|6478.19|6477.49|6478.21|6477.51|6479.63|6478.93|6477.94|6477.24|299
1755225600000|2025-08-15 02:40:00|6478.24|6477.54|6477.43|6476.73|6478.49|6477.79|6477.3|6476.6|310
1755225900000|2025-08-15 02:45:00|6477.55|6476.85|6478.5|6477.8|6478.63|6477.93|6477.18|6476.48|311
1755226200000|2025-08-15 02:50:00|6478.63|6477.93|6479.37|6478.67|6479.38|6478.68|6478.53|6477.83|152
1755226500000|2025-08-15 02:55:00|6479.49|6478.79|6478.89|6478.19|6480.37|6479.67|6478.77|6478.07|579
1755226800000|2025-08-15 03:00:00|6478.93|6478.23|6479.93|6479.23|6480.42|6479.72|6478.43|6477.73|403
1755227100000|2025-08-15 03:05:00|6480.05|6479.35|6480.07|6479.37|6480.52|6479.82|6479.49|6478.79|352
1755227400000|2025-08-15 03:10:00|6480.08|6479.38|6478.46|6477.76|6480.08|6479.38|6478.43|6477.73|346
1755227700000|2025-08-15 03:15:00|6478.71|6478.01|6478.86|6478.16|6479.2|6478.5|6477.68|6476.98|394
1755228000000|2025-08-15 03:20:00|6479.11|6478.41|6477.72|6477.02|6479.11|6478.41|6477.72|6477.02|207
1755228300000|2025-08-15 03:25:00|6477.71|6477.01|6478.89|6478.19|6479.28|6478.58|6477.71|6477.01|242
1755228600000|2025-08-15 03:30:00|6478.76|6478.06|6478.4|6477.7|6479.46|6478.76|6478.06|6477.36|294
1755228900000|2025-08-15 03:35:00|6478.27|6477.57|6477.61|6476.91|6478.4|6477.7|6477.23|6476.53|289
1755229200000|2025-08-15 03:40:00|6477.73|6477.03|6477.01|6476.31|6477.86|6477.16|6476.8|6476.1|182
1755229500000|2025-08-15 03:45:00|6477.26|6476.56|6478.95|6478.25|6479.26|6478.56|6476.99|6476.29|418
1755229800000|2025-08-15 03:50:00|6479.07|6478.37|6479.65|6478.95|6480.49|6479.79|6478.95|6478.25|242
1755230100000|2025-08-15 03:55:00|6479.52|6478.82|6480.6|6479.9|6481.09|6480.39|6479.4|6478.7|239
1755230400000|2025-08-15 04:00:00|6480.56|6479.86|6481.88|6481.18|6482.55|6481.85|6479.98|6479.28|498
1755230700000|2025-08-15 04:05:00|6481.63|6480.93|6482.98|6482.28|6483.67|6482.97|6480.97|6480.27|610
1755231000000|2025-08-15 04:10:00|6483.1|6482.4|6481.88|6481.18|6483.78|6483.08|6481|6480.3|370
1755231300000|2025-08-15 04:15:00|6482|6481.3|6482.14|6481.44|6482.14|6481.44|6480.8|6480.1|196
1755231600000|2025-08-15 04:20:00|6482.05|6481.35|6482.35|6481.65|6483.07|6482.37|6481.53|6480.83|234
1755231900000|2025-08-15 04:25:00|6482.36|6481.66|6482.12|6481.42|6482.87|6482.17|6481.84|6481.14|190
1755232200000|2025-08-15 04:30:00|6482.13|6481.43|6483.53|6482.83|6483.58|6482.88|6481.6|6480.9|513
1755232500000|2025-08-15 04:35:00|6483.61|6482.91|6484.13|6483.43|6484.74|6484.04|6483.02|6482.32|572
1755232800000|2025-08-15 04:40:00|6484.06|6483.36|6483.7|6483|6484.46|6483.76|6483.7|6483|161
1755233100000|2025-08-15 04:45:00|6483.57|6482.87|6483.2|6482.5|6483.89|6483.19|6482.95|6482.25|232
1755233400000|2025-08-15 04:50:00|6483.32|6482.62|6482.69|6481.99|6483.32|6482.62|6481.93|6481.23|299
1755233700000|2025-08-15 04:55:00|6482.7|6482|6483.12|6482.42|6483.38|6482.68|6482.43|6481.73|96
1755234000000|2025-08-15 05:00:00|6482.87|6482.17|6485.21|6484.51|6486.13|6485.43|6482.59|6481.89|722
1755234300000|2025-08-15 05:05:00|6485.46|6484.76|6483.8|6483.1|6485.74|6485.04|6483.8|6483.1|419
1755234600000|2025-08-15 05:10:00|6483.82|6483.12|6482.62|6481.92|6484.1|6483.4|6482.18|6481.48|265
1755234900000|2025-08-15 05:15:00|6482.69|6481.99|6482.46|6481.76|6483.41|6482.71|6481.83|6481.13|351
1755235200000|2025-08-15 05:20:00|6482.49|6481.79|6482.18|6481.48|6482.99|6482.29|6481.7|6481|138
1755235500000|2025-08-15 05:25:00|6482.25|6481.55|6482|6481.3|6482.31|6481.61|6481.74|6481.04|208
1755235800000|2025-08-15 05:30:00|6482.05|6481.35|6483.29|6482.59|6483.77|6483.07|6481.92|6481.22|255
1755236100000|2025-08-15 05:35:00|6483.17|6482.47|6485.01|6484.31|6485.88|6485.18|6483.15|6482.45|336
1755236400000|2025-08-15 05:40:00|6485.13|6484.43|6485.51|6484.81|6486.59|6485.89|6484.95|6484.25|220
1755236700000|2025-08-15 05:45:00|6485.49|6484.79|6485.5|6484.8|6486.38|6485.68|6485.28|6484.58|233
1755237000000|2025-08-15 05:50:00|6485.56|6484.86|6485.25|6484.55|6485.8|6485.1|6484.77|6484.07|450
1755237300000|2025-08-15 05:55:00|6485.23|6484.53|6485.66|6484.96|6486.2|6485.5|6485.23|6484.53|245
1755237600000|2025-08-15 06:00:00|6485.16|6484.46|6486.03|6485.33|6486.99|6486.29|6484.29|6483.59|1008
1755237900000|2025-08-15 06:05:00|6486.28|6485.58|6484.71|6484.01|6486.39|6485.69|6484.22|6483.52|708
1755238200000|2025-08-15 06:10:00|6484.73|6484.03|6486.31|6485.61|6486.31|6485.61|6483.97|6483.27|324
1755238500000|2025-08-15 06:15:00|6486.56|6485.86|6487.1|6486.4|6487.38|6486.68|6486.23|6485.53|401
1755238800000|2025-08-15 06:20:00|6487.09|6486.39|6484.91|6484.21|6487.35|6486.65|6484.18|6483.48|367
1755239100000|2025-08-15 06:25:00|6485.16|6484.46|6484.45|6483.75|6485.2|6484.5|6483.44|6482.74|628
1755239400000|2025-08-15 06:30:00|6484.46|6483.76|6485.79|6485.09|6487.03|6486.33|6484.46|6483.76|371
1755239700000|2025-08-15 06:35:00|6485.72|6485.02|6485.98|6485.28|6487.56|6486.86|6485.48|6484.78|469
1755240000000|2025-08-15 06:40:00|6486|6485.3|6487.07|6486.37|6487.65|6486.95|6485.56|6484.86|581
1755240300000|2025-08-15 06:45:00|6487.32|6486.62|6487.8|6487.1|6488.05|6487.35|6486.95|6486.25|440
1755240600000|2025-08-15 06:50:00|6487.67|6486.97|6487.57|6486.87|6488.38|6487.68|6486.44|6485.74|832
1755240900000|2025-08-15 06:55:00|6487.48|6486.78|6485.37|6484.67|6487.48|6486.78|6485.37|6484.67|766
1755241200000|2025-08-15 07:00:00|6485.75|6485.05|6487.73|6487.03|6488.02|6487.32|6484.68|6483.98|888
1755241500000|2025-08-15 07:05:00|6487.63|6486.93|6486.05|6485.35|6488.24|6487.54|6486.05|6485.35|746
1755241800000|2025-08-15 07:10:00|6486.11|6485.41|6484.19|6483.49|6486.77|6486.07|6484.06|6483.36|649
1755242100000|2025-08-15 07:15:00|6484.31|6483.61|6485.53|6484.83|6486|6485.3|6483.19|6482.49|939
1755242400000|2025-08-15 07:20:00|6485.58|6484.88|6486.04|6485.34|6486.47|6485.77|6484.47|6483.77|724
1755242700000|2025-08-15 07:25:00|6486|6485.3|6485.21|6484.51|6486.25|6485.55|6485.02|6484.32|418
1755243000000|2025-08-15 07:30:00|6485.22|6484.52|6484.69|6483.99|6485.22|6484.52|6483.26|6482.56|762
1755243300000|2025-08-15 07:35:00|6484.78|6484.08|6485.53|6484.83|6486.09|6485.39|6484.72|6484.02|617
1755243600000|2025-08-15 07:40:00|6485.66|6484.96|6484.2|6483.5|6486.03|6485.33|6482.95|6482.25|635
1755243900000|2025-08-15 07:45:00|6484.07|6483.37|6483.98|6483.28|6485.18|6484.48|6483.22|6482.52|713
1755244200000|2025-08-15 07:50:00|6484.01|6483.31|6483.96|6483.26|6484.46|6483.76|6482.93|6482.23|565
1755244500000|2025-08-15 07:55:00|6484.21|6483.51|6484.77|6484.07|6485.3|6484.6|6483.63|6482.93|500
1755244800000|2025-08-15 08:00:00|6484.52|6483.82|6487.12|6486.42|6487.12|6486.42|6484.18|6483.48|1754
1755245100000|2025-08-15 08:05:00|6487.37|6486.67|6485.55|6484.85|6487.37|6486.67|6484.93|6484.23|924
1755245400000|2025-08-15 08:10:00|6485.63|6484.93|6484.71|6484.01|6486.48|6485.78|6483.98|6483.28|764
1755245700000|2025-08-15 08:15:00|6484.83|6484.13|6485.58|6484.88|6485.69|6484.99|6484.45|6483.75|363
1755246000000|2025-08-15 08:20:00|6485.68|6484.98|6483.54|6482.84|6486.06|6485.36|6483.23|6482.53|660
1755246300000|2025-08-15 08:25:00|6483.41|6482.71|6483.74|6483.04|6484.29|6483.59|6483.24|6482.54|579
1755246600000|2025-08-15 08:30:00|6483.86|6483.16|6482.72|6482.02|6483.99|6483.29|6481.69|6480.99|756
1755246900000|2025-08-15 08:35:00|6482.71|6482.01|6480.35|6479.65|6482.71|6482.01|6480.15|6479.45|761
1755247200000|2025-08-15 08:40:00|6480.47|6479.77|6479.66|6478.96|6480.47|6479.77|6478.52|6477.82|781
1755247500000|2025-08-15 08:45:00|6479.58|6478.88|6474.15|6473.45|6479.66|6478.96|6474.15|6473.45|1895
1755247800000|2025-08-15 08:50:00|6474.2|6473.5|6474.78|6474.08|6476.28|6475.58|6473.95|6473.25|868
1755248100000|2025-08-15 08:55:00|6474.82|6474.12|6474.05|6473.35|6476.61|6475.91|6473.91|6473.21|771
1755248400000|2025-08-15 09:00:00|6474|6473.3|6474.21|6473.51|6475.3|6474.6|6473.43|6472.73|644
1755248700000|2025-08-15 09:05:00|6474.27|6473.57|6475.09|6474.39|6475.62|6474.92|6472.98|6472.28|797
1755249000000|2025-08-15 09:10:00|6475.21|6474.51|6476.68|6475.98|6477.23|6476.53|6474.93|6474.23|1671
1755249300000|2025-08-15 09:15:00|6476.57|6475.87|6475.32|6474.62|6476.86|6476.16|6474.38|6473.68|483
1755249600000|2025-08-15 09:20:00|6475.37|6474.67|6474.61|6473.91|6475.84|6475.14|6474.11|6473.41|549
1755249900000|2025-08-15 09:25:00|6474.86|6474.16|6475.53|6474.83|6475.62|6474.92|6474.35|6473.65|408
1755250200000|2025-08-15 09:30:00|6475.28|6474.58|6473.41|6472.71|6475.28|6474.58|6472.75|6472.05|634
1755250500000|2025-08-15 09:35:00|6473.16|6472.46|6473.61|6472.91|6474.62|6473.92|6472.75|6472.05|547
1755250800000|2025-08-15 09:40:00|6473.36|6472.66|6474.05|6473.35|6474.26|6473.56|6473.01|6472.31|310
1755251100000|2025-08-15 09:45:00|6474.17|6473.47|6475.31|6474.61|6475.31|6474.61|6474.17|6473.47|402
1755251400000|2025-08-15 09:50:00|6475.06|6474.36|6473.8|6473.1|6475.31|6474.61|6473.27|6472.57|551
1755251700000|2025-08-15 09:55:00|6473.92|6473.22|6471.73|6471.03|6474.66|6473.96|6471.73|6471.03|904
1755252000000|2025-08-15 10:00:00|6471.98|6471.28|6471.63|6470.93|6472.78|6472.08|6470.49|6469.79|1298
1755252300000|2025-08-15 10:05:00|6471.13|6470.43|6472.24|6471.54|6473.12|6472.42|6470.09|6469.39|1022
1755252600000|2025-08-15 10:10:00|6472.18|6471.48|6473.38|6472.68|6473.62|6472.92|6472.18|6471.48|238
1755252900000|2025-08-15 10:15:00|6473.25|6472.55|6473.12|6472.42|6473.75|6473.05|6472.88|6472.18|288
1755253200000|2025-08-15 10:20:00|6473.24|6472.54|6474.12|6473.42|6475.36|6474.66|6473.12|6472.42|930
1755253500000|2025-08-15 10:25:00|6474.11|6473.41|6474.82|6474.12|6475.02|6474.32|6474|6473.3|414
1755253800000|2025-08-15 10:30:00|6474.84|6474.14|6477.5|6476.8|6477.88|6477.18|6474.84|6474.14|1472
1755254100000|2025-08-15 10:35:00|6477.59|6476.89|6476.88|6476.18|6477.85|6477.15|6475.5|6474.8|640
1755254400000|2025-08-15 10:40:00|6476.75|6476.05|6478.35|6477.65|6478.88|6478.18|6476.29|6475.59|1799
1755254700000|2025-08-15 10:45:00|6478.26|6477.56|6477.99|6477.29|6478.37|6477.67|6476.31|6475.61|733
1755255000000|2025-08-15 10:50:00|6477.98|6477.28|6477.72|6477.02|6477.98|6477.28|6477.45|6476.75|157
1755255300000|2025-08-15 10:55:00|6477.84|6477.14|6478.87|6478.17|6480.88|6480.18|6477.69|6476.99|2598
1755255600000|2025-08-15 11:00:00|6479.12|6478.42|6479.98|6479.28|6480.55|6479.85|6478.28|6477.58|946
1755255900000|2025-08-15 11:05:00|6480.01|6479.31|6479.59|6478.89|6480.61|6479.91|6479.09|6478.39|360
1755256200000|2025-08-15 11:10:00|6479.66|6478.96|6479.44|6478.74|6480.61|6479.91|6478.76|6478.06|330
1755256500000|2025-08-15 11:15:00|6479.31|6478.61|6479.73|6479.03|6480.24|6479.54|6478.94|6478.24|333
1755256800000|2025-08-15 11:20:00|6479.77|6479.07|6480.71|6480.01|6480.81|6480.11|6479.42|6478.72|596
1755257100000|2025-08-15 11:25:00|6480.58|6479.88|6480.64|6479.94|6481.85|6481.15|6480.16|6479.46|931
1755257400000|2025-08-15 11:30:00|6480.54|6479.84|6479.74|6479.04|6481.05|6480.35|6479.74|6479.04|830
1755257700000|2025-08-15 11:35:00|6479.83|6479.13|6480.19|6479.49|6481.12|6480.42|6479.19|6478.49|682
1755258000000|2025-08-15 11:40:00|6480.2|6479.5|6480.18|6479.48|6480.44|6479.74|6479.93|6479.23|373
1755258300000|2025-08-15 11:45:00|6479.93|6479.23|6480.74|6480.04|6480.99|6480.29|6478.94|6478.24|1087
1755258600000|2025-08-15 11:50:00|6480.72|6480.02|6480.2|6479.5|6481.13|6480.43|6479.93|6479.23|560
1755258900000|2025-08-15 11:55:00|6479.95|6479.25|6478.99|6478.29|6480.22|6479.52|6478.19|6477.49|1019
1755259200000|2025-08-15 12:00:00|6478.95|6478.25|6477.72|6477.02|6480.02|6479.32|6476.44|6475.74|1750
1755259500000|2025-08-15 12:05:00|6477.84|6477.14|6478.19|6477.49|6478.83|6478.13|6477.13|6476.43|1017
1755259800000|2025-08-15 12:10:00|6477.94|6477.24|6477.24|6476.54|6478.98|6478.28|6476.74|6476.04|1023
1755260100000|2025-08-15 12:15:00|6477.29|6476.59|6476.7|6476|6477.71|6477.01|6476.21|6475.51|1341
1755260400000|2025-08-15 12:20:00|6476.69|6475.99|6474.37|6473.67|6477.61|6476.91|6472.61|6471.91|4083
1755260700000|2025-08-15 12:25:00|6474.62|6473.92|6475.07|6474.37|6476.35|6475.65|6472.62|6471.92|2855
1755261000000|2025-08-15 12:30:00|6475.25|6474.55|6477.31|6476.61|6478.61|6477.91|6473.08|6472.38|4126
1755261300000|2025-08-15 12:35:00|6477.43|6476.73|6476.43|6475.73|6479.28|6478.58|6474.49|6473.79|2982
1755261600000|2025-08-15 12:40:00|6476.68|6475.98|6476.81|6476.11|6478.07|6477.37|6474.96|6474.26|2444
1755261900000|2025-08-15 12:45:00|6476.83|6476.13|6478.16|6477.46|6479.3|6478.6|6476.7|6476|2390
1755262200000|2025-08-15 12:50:00|6478.28|6477.58|6478.21|6477.51|6478.71|6478.01|6476.46|6475.76|1993
1755262500000|2025-08-15 12:55:00|6478.46|6477.76|6477.95|6477.25|6479.06|6478.36|6477.44|6476.74|2564
1755262800000|2025-08-15 13:00:00|6477.45|6476.75|6478.39|6477.69|6478.84|6478.14|6475.95|6475.25|3023
1755263100000|2025-08-15 13:05:00|6478.37|6477.67|6477.87|6477.17|6480.36|6479.66|6476.73|6476.03|3898
1755263400000|2025-08-15 13:10:00|6477.62|6476.92|6476.26|6475.56|6477.92|6477.22|6474.82|6474.12|1994
1755263700000|2025-08-15 13:15:00|6476.13|6475.43|6478.01|6477.31|6478.01|6477.31|6475.5|6474.8|2679
1755264000000|2025-08-15 13:20:00|6477.99|6477.29|6477.04|6476.34|6478.06|6477.36|6475.81|6475.11|3819
1755264300000|2025-08-15 13:25:00|6477.16|6476.46|6476.57|6475.87|6478.95|6478.25|6472.1|6471.4|19543
1755264600000|2025-08-15 13:30:00|6476.53|6476.03|6467.92|6467.42|6477.12|6476.62|6467.81|6467.31|38355
1755264900000|2025-08-15 13:35:00|6467.98|6467.48|6468.88|6468.38|6472|6471.5|6467.33|6466.83|16946
1755265200000|2025-08-15 13:40:00|6468.89|6468.39|6468.39|6467.89|6470.87|6470.37|6467.09|6466.59|13111
1755265500000|2025-08-15 13:45:00|6468.64|6468.14|6455.68|6455.18|6468.64|6468.14|6454.18|6453.68|32631
1755265800000|2025-08-15 13:50:00|6456.43|6455.93|6457.17|6456.67|6459.93|6459.43|6454.12|6453.62|22155
1755266100000|2025-08-15 13:55:00|6457.18|6456.68|6457.92|6457.42|6460.18|6459.68|6455.64|6455.14|14823
1755266400000|2025-08-15 14:00:00|6457.74|6457.24|6460.76|6460.26|6461.48|6460.98|6449.29|6448.79|24123
1755266700000|2025-08-15 14:05:00|6460.51|6460.01|6461.3|6460.8|6462.22|6461.72|6456.9|6456.4|12395
1755267000000|2025-08-15 14:10:00|6461.58|6461.08|6461.39|6460.89|6462.18|6461.68|6458.59|6458.09|11567
1755267300000|2025-08-15 14:15:00|6461.64|6461.14|6457.68|6457.18|6463.73|6463.23|6457.35|6456.85|14697
1755267600000|2025-08-15 14:20:00|6457.9|6457.4|6456.54|6456.04|6459.69|6459.19|6455.25|6454.75|12462
1755267900000|2025-08-15 14:25:00|6456.48|6455.98|6459.35|6458.85|6461.58|6461.08|6453.25|6452.75|11436
1755268200000|2025-08-15 14:30:00|6459.08|6458.58|6456.41|6455.91|6460.48|6459.98|6454.81|6454.31|11400
1755268500000|2025-08-15 14:35:00|6456.16|6455.66|6458.98|6458.48|6459.23|6458.73|6454.23|6453.73|9461
1755268800000|2025-08-15 14:40:00|6458.7|6458.2|6455.39|6454.89|6459.7|6459.2|6454.51|6454.01|9394
1755269100000|2025-08-15 14:45:00|6455.64|6455.14|6453.67|6453.17|6455.65|6455.15|6451.97|6451.47|13150
1755269400000|2025-08-15 14:50:00|6453.45|6452.95|6452.66|6452.16|6454.25|6453.75|6450.73|6450.23|8224
1755269700000|2025-08-15 14:55:00|6452.61|6452.11|6452.29|6451.79|6454.7|6454.2|6450.07|6449.57|10227
1755270000000|2025-08-15 15:00:00|6452.19|6451.69|6451.61|6451.11|6453.62|6453.12|6450.19|6449.69|8733
1755270300000|2025-08-15 15:05:00|6451.36|6450.86|6452.35|6451.85|6452.59|6452.09|6449.32|6448.82|8171
1755270600000|2025-08-15 15:10:00|6452.55|6452.05|6454.84|6454.34|6456.04|6455.54|6452.07|6451.57|9979
1755270900000|2025-08-15 15:15:00|6455.09|6454.59|6457.49|6456.99|6459.56|6459.06|6454.28|6453.78|10806
1755271200000|2025-08-15 15:20:00|6457.56|6457.06|6451.63|6451.13|6459.09|6458.59|6451.19|6450.69|9836
1755271500000|2025-08-15 15:25:00|6451.48|6450.98|6451.45|6450.95|6453.87|6453.37|6450.82|6450.32|8203
1755271800000|2025-08-15 15:30:00|6451.68|6451.18|6456.01|6455.51|6457.18|6456.68|6451.68|6451.18|9505
1755272100000|2025-08-15 15:35:00|6456.09|6455.59|6449.78|6449.28|6456.63|6456.13|6449.42|6448.92|8895
1755272400000|2025-08-15 15:40:00|6449.64|6449.14|6443.02|6442.52|6450.48|6449.98|6441.59|6441.09|20253
1755272700000|2025-08-15 15:45:00|6443.15|6442.65|6450.93|6450.43|6451.26|6450.76|6442.68|6442.18|12359
1755273000000|2025-08-15 15:50:00|6450.86|6450.36|6456.73|6456.23|6457.46|6456.96|6450.3|6449.8|15446
1755273300000|2025-08-15 15:55:00|6456.77|6456.27|6450.92|6450.42|6458.07|6457.57|6449.89|6449.39|15083
1755273600000|2025-08-15 16:00:00|6451.19|6450.69|6449.77|6449.27|6452.69|6452.19|6447.86|6447.36|11452
1755273900000|2025-08-15 16:05:00|6449.9|6449.4|6452.25|6451.75|6453.53|6453.03|6449.31|6448.81|8384
1755274200000|2025-08-15 16:10:00|6451.97|6451.47|6455.7|6455.2|6455.83|6455.33|6451.31|6450.81|5773
1755274500000|2025-08-15 16:15:00|6455.69|6455.19|6451.41|6450.91|6455.83|6455.33|6449.76|6449.26|8814
1755274800000|2025-08-15 16:20:00|6451.16|6450.66|6451.39|6450.89|6452.16|6451.66|6449.9|6449.4|6739
1755275100000|2025-08-15 16:25:00|6451.26|6450.76|6449.52|6449.02|6454.22|6453.72|6448.04|6447.54|9084
1755275400000|2025-08-15 16:30:00|6449.36|6448.86|6452.5|6452|6453.03|6452.53|6449.36|6448.86|6099
1755275700000|2025-08-15 16:35:00|6452.25|6451.75|6452.57|6452.07|6452.69|6452.19|6450.07|6449.57|5514
1755276000000|2025-08-15 16:40:00|6452.82|6452.32|6454.4|6453.9|6455.21|6454.71|6451.98|6451.48|6084
1755276300000|2025-08-15 16:45:00|6454.65|6454.15|6456.92|6456.42|6457|6456.5|6453.02|6452.52|8707
1755276600000|2025-08-15 16:50:00|6456.99|6456.49|6456.91|6456.41|6458.56|6458.06|6455.97|6455.47|7719
1755276900000|2025-08-15 16:55:00|6456.66|6456.16|6457.62|6457.12|6459.65|6459.15|6455.15|6454.65|6897
1755277200000|2025-08-15 17:00:00|6457.55|6457.05|6457.72|6457.22|6458.66|6458.16|6456.21|6455.71|6608
1755277500000|2025-08-15 17:05:00|6457.47|6456.97|6458.4|6457.9|6459.89|6459.39|6455.63|6455.13|5185
1755277800000|2025-08-15 17:10:00|6458.37|6457.87|6457.72|6457.22|6458.62|6458.12|6455.57|6455.07|4596
1755278100000|2025-08-15 17:15:00|6457.84|6457.34|6454.83|6454.33|6458.65|6458.15|6454.66|6454.16|4585
1755278400000|2025-08-15 17:20:00|6454.68|6454.18|6455.57|6455.07|6456.32|6455.82|6454.03|6453.53|4521
1755278700000|2025-08-15 17:25:00|6455.69|6455.19|6458.48|6457.98|6459.04|6458.54|6455.03|6454.53|6681
1755279000000|2025-08-15 17:30:00|6458.38|6457.88|6460.32|6459.82|6462.46|6461.96|6457.76|6457.26|11184
1755279300000|2025-08-15 17:35:00|6460.37|6459.87|6459.12|6458.62|6460.65|6460.15|6458.21|6457.71|5762
1755279600000|2025-08-15 17:40:00|6459.27|6458.77|6458.98|6458.48|6460.59|6460.09|6458.12|6457.62|4639
1755279900000|2025-08-15 17:45:00|6459.03|6458.53|6460.05|6459.55|6460.14|6459.64|6457.84|6457.34|4396
1755280200000|2025-08-15 17:50:00|6459.78|6459.28|6460.57|6460.07|6461.01|6460.51|6458.93|6458.43|6011
1755280500000|2025-08-15 17:55:00|6460.51|6460.01|6463.89|6463.39|6464.37|6463.87|6460.51|6460.01|9159
1755280800000|2025-08-15 18:00:00|6464.1|6463.6|6461.09|6460.59|6465.41|6464.91|6458.56|6458.06|16464
1755281100000|2025-08-15 18:05:00|6461.12|6460.62|6462.02|6461.52|6462.31|6461.81|6459.56|6459.06|5869
1755281400000|2025-08-15 18:10:00|6462.07|6461.57|6460.87|6460.37|6462.9|6462.4|6460.36|6459.86|4527
1755281700000|2025-08-15 18:15:00|6460.99|6460.49|6457.75|6457.25|6460.99|6460.49|6457.11|6456.61|8936
1755282000000|2025-08-15 18:20:00|6457.53|6457.03|6459.68|6459.18|6459.79|6459.29|6456.14|6455.64|5433
1755282300000|2025-08-15 18:25:00|6459.73|6459.23|6461.69|6461.19|6462.61|6462.11|6459.09|6458.59|4934
1755282600000|2025-08-15 18:30:00|6461.44|6460.94|6460.94|6460.44|6462.69|6462.19|6460.68|6460.18|8831
1755282900000|2025-08-15 18:35:00|6460.99|6460.49|6459.86|6459.36|6461.59|6461.09|6458.73|6458.23|5546
1755283200000|2025-08-15 18:40:00|6460.07|6459.57|6459.25|6458.75|6461.06|6460.56|6458.16|6457.66|4028
1755283500000|2025-08-15 18:45:00|6459|6458.5|6458.26|6457.76|6460.52|6460.02|6456.98|6456.48|5544
1755283800000|2025-08-15 18:50:00|6458.03|6457.53|6460.49|6459.99|6461.33|6460.83|6457.85|6457.35|5213
1755284100000|2025-08-15 18:55:00|6460.39|6459.89|6459.04|6458.54|6461.18|6460.68|6454.86|6454.36|11901
1755284400000|2025-08-15 19:00:00|6458.95|6458.45|6453.02|6452.52|6459.22|6458.72|6450.25|6449.75|18283
1755284700000|2025-08-15 19:05:00|6452.77|6452.27|6454.18|6453.68|6454.74|6454.24|6449.62|6449.12|10849
1755285000000|2025-08-15 19:10:00|6454.55|6454.05|6456.12|6455.62|6456.49|6455.99|6454.55|6454.05|5982
1755285300000|2025-08-15 19:15:00|6455.87|6455.37|6454.38|6453.88|6456.79|6456.29|6451.85|6451.35|7891
1755285600000|2025-08-15 19:20:00|6454.25|6453.75|6455.18|6454.68|6456.99|6456.49|6453.45|6452.95|7078
1755285900000|2025-08-15 19:25:00|6455.43|6454.93|6454.69|6454.19|6456.09|6455.59|6453.75|6453.25|4790
1755286200000|2025-08-15 19:30:00|6454.82|6454.32|6454.46|6453.96|6455.66|6455.16|6453|6452.5|6360
1755286500000|2025-08-15 19:35:00|6454.21|6453.71|6453.15|6452.65|6456.13|6455.63|6453.15|6452.65|5514
1755286800000|2025-08-15 19:40:00|6453.09|6452.59|6456.06|6455.56|6457.33|6456.83|6453.09|6452.59|8216
1755287100000|2025-08-15 19:45:00|6456.31|6455.81|6456.57|6456.07|6457.24|6456.74|6455.36|6454.86|7358
1755287400000|2025-08-15 19:50:00|6456.66|6456.16|6450.55|6450.05|6457.05|6456.55|6450.13|6449.63|24322
1755287700000|2025-08-15 19:55:00|6450.8|6450.3|6451.62|6451.12|6452.57|6452.07|6448.13|6447.63|80711
1755288000000|2025-08-15 20:00:00|6451.13|6450.63|6446.5|6445.8|6451.67|6450.97|6443.68|6442.98|22848
1755288300000|2025-08-15 20:05:00|6446.48|6445.78|6445.5|6444.8|6446.5|6445.8|6444.64|6443.94|5981
1755288600000|2025-08-15 20:10:00|6445.25|6444.55|6448.3|6447.6|6448.8|6448.1|6444.96|6444.26|4336
1755288900000|2025-08-15 20:15:00|6448.34|6447.64|6446.34|6445.64|6448.59|6447.89|6446.09|6445.39|2207
1755289200000|2025-08-15 20:20:00|6446.59|6445.89|6445.19|6444.49|6446.99|6446.29|6444.78|6444.08|1238
1755289500000|2025-08-15 20:25:00|6445.26|6444.56|6445.5|6444.8|6446|6445.3|6444.98|6444.28|1088
1755289800000|2025-08-15 20:30:00|6445.49|6444.79|6446.7|6446|6446.99|6446.29|6445.47|6444.77|1570
1755290100000|2025-08-15 20:35:00|6446.95|6446.25|6445.73|6445.03|6446.95|6446.25|6444.97|6444.27|836
1755290400000|2025-08-15 20:40:00|6445.71|6445.01|6445.46|6444.76|6446.01|6445.31|6445.17|6444.47|792
1755290700000|2025-08-15 20:45:00|6445.71|6445.01|6446.18|6445.48|6446.21|6445.51|6445.04|6444.34|865
1755291000000|2025-08-15 20:50:00|6445.93|6445.23|6446.18|6445.48|6446.65|6445.95|6445.67|6444.97|981
1755291300000|2025-08-15 20:55:00|6446.07|6445.37|6447.2|6445.7|6447.2|6446.15|6445.45|6444.75|1605
1755291600000|2025-08-15 21:00:00|6447.16|6445.66|6447.16|6445.66|6447.16|6445.66|6447.16|6445.66|0
1755468000000|2025-08-17 22:00:00|6450.61|6449.91|6454.42|6453.72|6454.64|6453.94|6450.36|6449.66|1154
1755468300000|2025-08-17 22:05:00|6454.54|6453.84|6456.35|6455.65|6457.34|6456.64|6454.54|6453.84|1172
1755468600000|2025-08-17 22:10:00|6456.39|6455.69|6457.03|6456.33|6457.95|6457.25|6456.34|6455.64|615
1755468900000|2025-08-17 22:15:00|6457.07|6456.37|6456.97|6456.27|6457.86|6457.16|6455.24|6454.54|748
1755469200000|2025-08-17 22:20:00|6457.09|6456.39|6457.42|6456.72|6457.72|6457.02|6456.33|6455.63|607
1755469500000|2025-08-17 22:25:00|6457.55|6456.85|6457.35|6456.65|6457.87|6457.17|6456.87|6456.17|217
1755469800000|2025-08-17 22:30:00|6457.48|6456.78|6458.73|6458.03|6458.86|6458.16|6457.23|6456.53|254
1755470100000|2025-08-17 22:35:00|6458.85|6458.15|6458.93|6458.23|6459.65|6458.95|6458.47|6457.77|407
1755470400000|2025-08-17 22:40:00|6458.82|6458.12|6459.14|6458.44|6459.28|6458.58|6458.37|6457.67|315
1755470700000|2025-08-17 22:45:00|6459.39|6458.69|6459.54|6458.84|6459.58|6458.88|6458.57|6457.87|447
1755471000000|2025-08-17 22:50:00|6459.42|6458.72|6459.55|6458.85|6460.34|6459.64|6459.17|6458.47|288
1755471300000|2025-08-17 22:55:00|6459.67|6458.97|6459.58|6458.88|6459.81|6459.11|6459.15|6458.45|224
1755471600000|2025-08-17 23:00:00|6459.83|6459.13|6459.05|6458.35|6459.83|6459.13|6458.52|6457.82|294
1755471900000|2025-08-17 23:05:00|6458.8|6458.1|6459.92|6459.22|6459.92|6459.22|6458.24|6457.54|225
1755472200000|2025-08-17 23:10:00|6460.05|6459.35|6459.52|6458.82|6460.41|6459.71|6459.39|6458.69|277
1755472500000|2025-08-17 23:15:00|6459.51|6458.81|6459.82|6459.12|6460.07|6459.37|6459.26|6458.56|113
1755472800000|2025-08-17 23:20:00|6459.57|6458.87|6459.26|6458.56|6460.02|6459.32|6459.01|6458.31|128
1755473100000|2025-08-17 23:25:00|6459.25|6458.55|6459.53|6458.83|6459.57|6458.87|6458.94|6458.24|195
1755473400000|2025-08-17 23:30:00|6459.78|6459.08|6460.67|6459.97|6461.25|6460.55|6459.53|6458.83|359
1755473700000|2025-08-17 23:35:00|6460.75|6460.05|6460.79|6460.09|6461.93|6461.23|6460.34|6459.64|507
1755474000000|2025-08-17 23:40:00|6461.04|6460.34|6462.25|6461.55|6462.57|6461.87|6460.88|6460.18|422
1755474300000|2025-08-17 23:45:00|6462.23|6461.53|6459.48|6458.78|6462.48|6461.78|6459.48|6458.78|485
1755474600000|2025-08-17 23:50:00|6459.23|6458.53|6460.25|6459.55|6460.51|6459.81|6458.98|6458.28|286
1755474900000|2025-08-17 23:55:00|6460.38|6459.68|6461.26|6460.56|6461.26|6460.56|6460.12|6459.42|170
1755475200000|2025-08-18 00:00:00|6461.01|6460.31|6461.97|6461.27|6462.22|6461.52|6460.36|6459.66|733
1755475500000|2025-08-18 00:05:00|6462.22|6461.52|6463.42|6462.72|6463.42|6462.72|6461.6|6460.9|438
1755475800000|2025-08-18 00:10:00|6463.67|6462.97|6462.69|6461.99|6463.67|6462.97|6462.28|6461.58|429
1755476100000|2025-08-18 00:15:00|6462.44|6461.74|6461.3|6460.6|6462.69|6461.99|6461.24|6460.54|517
1755476400000|2025-08-18 00:20:00|6461.29|6460.59|6460.62|6459.92|6461.85|6461.15|6460.62|6459.92|514
1755476700000|2025-08-18 00:25:00|6460.74|6460.04|6462.02|6461.32|6462.33|6461.63|6460.62|6459.92|294
1755477000000|2025-08-18 00:30:00|6461.77|6461.07|6461.31|6460.61|6462.17|6461.47|6461.06|6460.36|288
1755477300000|2025-08-18 00:35:00|6461.56|6460.86|6461.5|6460.8|6462|6461.3|6461.31|6460.61|266
1755477600000|2025-08-18 00:40:00|6461.25|6460.55|6461.92|6461.22|6462.17|6461.47|6461.25|6460.55|298
1755477900000|2025-08-18 00:45:00|6461.96|6461.26|6461.03|6460.33|6461.96|6461.26|6460.53|6459.83|362
1755478200000|2025-08-18 00:50:00|6461.28|6460.58|6461|6460.3|6461.53|6460.83|6460.49|6459.79|176
1755478500000|2025-08-18 00:55:00|6461.12|6460.42|6460.51|6459.81|6461.12|6460.42|6459.74|6459.04|471
1755478800000|2025-08-18 01:00:00|6460.26|6459.56|6460.45|6459.75|6460.97|6460.27|6460.14|6459.44|359
1755479100000|2025-08-18 01:05:00|6460.54|6459.84|6460.31|6459.61|6461.17|6460.47|6460.18|6459.48|229
1755479400000|2025-08-18 01:10:00|6460.43|6459.73|6461.05|6460.35|6461.68|6460.98|6460.43|6459.73|196
1755479700000|2025-08-18 01:15:00|6461.3|6460.6|6461.27|6460.57|6461.76|6461.06|6460.81|6460.11|308
1755480000000|2025-08-18 01:20:00|6461.52|6460.82|6462.23|6461.53|6462.23|6461.53|6461.27|6460.57|124
1755480300000|2025-08-18 01:25:00|6462.1|6461.4|6462.9|6462.2|6463.67|6462.97|6461.98|6461.28|735
1755480600000|2025-08-18 01:30:00|6463.02|6462.32|6463.18|6462.48|6463.43|6462.73|6462.23|6461.53|297
1755480900000|2025-08-18 01:35:00|6463.38|6462.68|6463.27|6462.57|6463.59|6462.89|6462.86|6462.16|307
1755481200000|2025-08-18 01:40:00|6463.41|6462.71|6463.08|6462.38|6463.59|6462.89|6462.73|6462.03|301
1755481500000|2025-08-18 01:45:00|6462.83|6462.13|6463.6|6462.9|6463.89|6463.19|6462.83|6462.13|382
1755481800000|2025-08-18 01:50:00|6463.85|6463.15|6464.13|6463.43|6464.51|6463.81|6463.64|6462.94|501
1755482100000|2025-08-18 01:55:00|6463.88|6463.18|6464.65|6463.95|6464.65|6463.95|6463.83|6463.13|320
1755482400000|2025-08-18 02:00:00|6464.74|6464.04|6464.43|6463.73|6464.74|6464.04|6464.02|6463.32|272
1755482700000|2025-08-18 02:05:00|6464.3|6463.6|6463.4|6462.7|6464.3|6463.6|6463.1|6462.4|252
1755483000000|2025-08-18 02:10:00|6463.52|6462.82|6463.94|6463.24|6464.04|6463.34|6463.4|6462.7|174
1755483300000|2025-08-18 02:15:00|6464.19|6463.49|6463.89|6463.19|6464.42|6463.72|6463.89|6463.19|183
1755483600000|2025-08-18 02:20:00|6463.64|6462.94|6461.51|6460.81|6463.86|6463.16|6461.35|6460.65|525
1755483900000|2025-08-18 02:25:00|6461.76|6461.06|6462.62|6461.92|6463.31|6462.61|6461.51|6460.81|247
1755484200000|2025-08-18 02:30:00|6462.49|6461.79|6462.99|6462.29|6462.99|6462.29|6462.49|6461.79|83
1755484500000|2025-08-18 02:35:00|6463.11|6462.41|6463.11|6462.41|6463.24|6462.54|6462.81|6462.11|145
1755484800000|2025-08-18 02:40:00|6463.23|6462.53|6462.53|6461.83|6463.36|6462.66|6462.29|6461.59|193
1755485100000|2025-08-18 02:45:00|6462.52|6461.82|6462.4|6461.7|6463.23|6462.53|6462.4|6461.7|94
1755485400000|2025-08-18 02:50:00|6462.37|6461.67|6462.54|6461.84|6462.79|6462.09|6462.16|6461.46|129
1755485700000|2025-08-18 02:55:00|6462.66|6461.96|6462.78|6462.08|6462.8|6462.1|6462.54|6461.84|56
1755486000000|2025-08-18 03:00:00|6462.65|6461.95|6463.04|6462.34|6463.04|6462.34|6462.65|6461.95|126
1755486300000|2025-08-18 03:05:00|6463.1|6462.4|6463.21|6462.51|6463.61|6462.91|6463.1|6462.4|86
1755486600000|2025-08-18 03:10:00|6463.46|6462.76|6463.93|6463.23|6464.14|6463.44|6463.46|6462.76|166
1755486900000|2025-08-18 03:15:00|6464|6463.3|6462.67|6461.97|6464.05|6463.35|6462.67|6461.97|173
1755487200000|2025-08-18 03:20:00|6462.73|6462.03|6462.98|6462.28|6462.98|6462.28|6462.48|6461.78|227
1755487500000|2025-08-18 03:25:00|6463.05|6462.35|6462.16|6461.46|6463.33|6462.63|6462.16|6461.46|270
1755487800000|2025-08-18 03:30:00|6462.1|6461.4|6460.63|6459.93|6462.35|6461.65|6460.63|6459.93|342
1755488100000|2025-08-18 03:35:00|6460.75|6460.05|6461.29|6460.59|6461.68|6460.98|6460.75|6460.05|195
1755488400000|2025-08-18 03:40:00|6461.04|6460.34|6460.79|6460.09|6461.14|6460.44|6460.43|6459.73|293
1755488700000|2025-08-18 03:45:00|6460.54|6459.84|6461.93|6461.23|6462.18|6461.48|6460.54|6459.84|266
1755489000000|2025-08-18 03:50:00|6462.05|6461.35|6461.68|6460.98|6462.18|6461.48|6461.68|6460.98|177
1755489300000|2025-08-18 03:55:00|6461.8|6461.1|6460.85|6460.15|6462.29|6461.59|6460.85|6460.15|200
1755489600000|2025-08-18 04:00:00|6460.73|6460.03|6461.48|6460.78|6461.48|6460.78|6460.44|6459.74|303
1755489900000|2025-08-18 04:05:00|6461.35|6460.65|6460.32|6459.62|6461.35|6460.65|6460.29|6459.59|124
1755490200000|2025-08-18 04:10:00|6460.57|6459.87|6458.5|6457.8|6460.57|6459.87|6458.49|6457.79|326
1755490500000|2025-08-18 04:15:00|6458.37|6457.67|6458.73|6458.03|6459.49|6458.79|6458|6457.3|226
1755490800000|2025-08-18 04:20:00|6458.48|6457.78|6459.5|6458.8|6459.75|6459.05|6458.23|6457.53|158
1755491100000|2025-08-18 04:25:00|6459.25|6458.55|6459.79|6459.09|6460.04|6459.34|6459.25|6458.55|113
1755491400000|2025-08-18 04:30:00|6459.91|6459.21|6460.41|6459.71|6460.49|6459.79|6459.75|6459.05|63
1755491700000|2025-08-18 04:35:00|6460.58|6459.88|6460.79|6460.09|6461.16|6460.46|6460.3|6459.6|291
1755492000000|2025-08-18 04:40:00|6460.58|6459.88|6459.54|6458.84|6460.81|6460.11|6459.44|6458.74|138
1755492300000|2025-08-18 04:45:00|6459.04|6458.34|6459.66|6458.96|6460.12|6459.42|6458.76|6458.06|300
1755492600000|2025-08-18 04:50:00|6459.78|6459.08|6459.53|6458.83|6459.98|6459.28|6459.3|6458.6|172
1755492900000|2025-08-18 04:55:00|6459.03|6458.33|6458.49|6457.79|6459.49|6458.79|6458.48|6457.78|240
1755493200000|2025-08-18 05:00:00|6458.48|6457.78|6459.07|6458.37|6459.16|6458.46|6458.48|6457.78|201
1755493500000|2025-08-18 05:05:00|6458.94|6458.24|6459.66|6458.96|6460.64|6459.94|6458.82|6458.12|279
1755493800000|2025-08-18 05:10:00|6459.53|6458.83|6459.67|6458.97|6459.92|6459.22|6459.41|6458.71|260
1755494100000|2025-08-18 05:15:00|6459.54|6458.84|6460.14|6459.44|6460.14|6459.44|6459.42|6458.72|163
1755494400000|2025-08-18 05:20:00|6460.26|6459.56|6458|6457.3|6460.39|6459.69|6458|6457.3|359
1755494700000|2025-08-18 05:25:00|6457.75|6457.05|6457.76|6457.06|6458.28|6457.58|6457.23|6456.53|502
1755495000000|2025-08-18 05:30:00|6457.88|6457.18|6458.07|6457.37|6458.29|6457.59|6457.78|6457.08|259
1755495300000|2025-08-18 05:35:00|6458.32|6457.62|6458.79|6458.09|6459.39|6458.69|6458.32|6457.62|269
1755495600000|2025-08-18 05:40:00|6459.04|6458.34|6458.27|6457.57|6459.05|6458.35|6458.27|6457.57|160
1755495900000|2025-08-18 05:45:00|6458.39|6457.69|6458.65|6457.95|6459.18|6458.48|6458.39|6457.69|211
1755496200000|2025-08-18 05:50:00|6458.62|6457.92|6458.99|6458.29|6459.1|6458.4|6458.05|6457.35|114
1755496500000|2025-08-18 05:55:00|6459.12|6458.42|6458.96|6458.26|6459.85|6459.15|6458.39|6457.69|173
1755496800000|2025-08-18 06:00:00|6459.03|6458.33|6457.27|6456.57|6460.03|6459.33|6457.01|6456.31|575
1755497100000|2025-08-18 06:05:00|6457.52|6456.82|6456.51|6455.81|6457.82|6457.12|6456.51|6455.81|445
1755497400000|2025-08-18 06:10:00|6456.54|6455.84|6454.89|6454.19|6456.79|6456.09|6454.71|6454.01|650
1755497700000|2025-08-18 06:15:00|6454.86|6454.16|6452.39|6451.69|6454.86|6454.16|6452.15|6451.45|728
1755498000000|2025-08-18 06:20:00|6452.14|6451.44|6450.48|6449.78|6452.67|6451.97|6450.41|6449.71|590
1755498300000|2025-08-18 06:25:00|6450.35|6449.65|6449.59|6448.89|6451.56|6450.86|6448.99|6448.29|1069
1755498600000|2025-08-18 06:30:00|6449.61|6448.91|6452.18|6451.48|6452.43|6451.73|6449.12|6448.42|1115
1755498900000|2025-08-18 06:35:00|6452.05|6451.35|6450.56|6449.86|6452.66|6451.96|6450.31|6449.61|558
1755499200000|2025-08-18 06:40:00|6450.47|6449.77|6443.85|6443.15|6450.67|6449.97|6441.57|6440.87|2012
1755499500000|2025-08-18 06:45:00|6443.87|6443.17|6446.94|6446.24|6447.39|6446.69|6442.99|6442.29|679
1755499800000|2025-08-18 06:50:00|6446.58|6445.88|6444.57|6443.87|6448.18|6447.48|6444.06|6443.36|843
1755500100000|2025-08-18 06:55:00|6444.63|6443.93|6447.15|6446.45|6447.92|6447.22|6444.5|6443.8|405
1755500400000|2025-08-18 07:00:00|6447.03|6446.33|6448.72|6448.02|6449.38|6448.68|6446.69|6445.99|950
1755500700000|2025-08-18 07:05:00|6448.65|6447.95|6444.38|6443.68|6449.18|6448.48|6441.6|6440.9|1301
1755501000000|2025-08-18 07:10:00|6444.63|6443.93|6445.08|6444.38|6446.37|6445.67|6443.42|6442.72|803
1755501300000|2025-08-18 07:15:00|6445.33|6444.63|6445.2|6444.5|6447.17|6446.47|6443.93|6443.23|807
1755501600000|2025-08-18 07:20:00|6445.32|6444.62|6447.8|6447.1|6448.91|6448.21|6444.2|6443.5|1267
1755501900000|2025-08-18 07:25:00|6448.05|6447.35|6444.65|6443.95|6448.43|6447.73|6444.28|6443.58|453
1755502200000|2025-08-18 07:30:00|6444.9|6444.2|6440.07|6439.37|6444.9|6444.2|6439.26|6438.56|1679
1755502500000|2025-08-18 07:35:00|6440.14|6439.44|6443.69|6442.99|6444.1|6443.4|6440.13|6439.43|922
1755502800000|2025-08-18 07:40:00|6443.82|6443.12|6445.09|6444.39|6445.77|6445.07|6443.33|6442.63|756
1755503100000|2025-08-18 07:45:00|6444.96|6444.26|6445.55|6444.85|6447.34|6446.64|6443.27|6442.57|801
1755503400000|2025-08-18 07:50:00|6445.64|6444.94|6446.19|6445.49|6446.69|6445.99|6444.16|6443.46|408
1755503700000|2025-08-18 07:55:00|6446.24|6445.54|6445.9|6445.2|6446.74|6446.04|6444.74|6444.04|317
1755504000000|2025-08-18 08:00:00|6445.65|6444.95|6443.71|6443.01|6446.42|6445.72|6443.35|6442.65|1315
1755504300000|2025-08-18 08:05:00|6444.21|6443.51|6444.48|6443.78|6445.89|6445.19|6443.06|6442.36|909
1755504600000|2025-08-18 08:10:00|6444.35|6443.65|6441.84|6441.14|6445.62|6444.92|6441.27|6440.57|1048
1755504900000|2025-08-18 08:15:00|6441.59|6440.89|6443.41|6442.71|6443.66|6442.96|6441.03|6440.33|817
1755505200000|2025-08-18 08:20:00|6443.28|6442.58|6441.18|6440.48|6444.66|6443.96|6440.66|6439.96|893
1755505500000|2025-08-18 08:25:00|6441.3|6440.6|6441.82|6441.12|6442.41|6441.71|6437.26|6436.56|1580
1755505800000|2025-08-18 08:30:00|6441.69|6440.99|6445.77|6445.07|6445.77|6445.07|6440.85|6440.15|846
1755506100000|2025-08-18 08:35:00|6445.64|6444.94|6446.88|6446.18|6447.07|6446.37|6445.18|6444.48|542
1755506400000|2025-08-18 08:40:00|6446.76|6446.06|6446.27|6445.57|6448.09|6447.39|6445.51|6444.81|1223
1755506700000|2025-08-18 08:45:00|6446.38|6445.68|6446.62|6445.92|6446.62|6445.92|6445.13|6444.43|709
1755507000000|2025-08-18 08:50:00|6446.74|6446.04|6445.78|6445.08|6447.24|6446.54|6444.3|6443.6|946
1755507300000|2025-08-18 08:55:00|6445.87|6445.17|6444.95|6444.25|6446.8|6446.1|6444.7|6444|980
1755507600000|2025-08-18 09:00:00|6445.05|6444.35|6444.59|6443.89|6445.55|6444.85|6442.89|6442.19|759
1755507900000|2025-08-18 09:05:00|6444.46|6443.76|6443.01|6442.31|6444.71|6444.01|6442.74|6442.04|251
1755508200000|2025-08-18 09:10:00|6443.13|6442.43|6443.57|6442.87|6444.53|6443.83|6442.95|6442.25|374
1755508500000|2025-08-18 09:15:00|6443.44|6442.74|6441.65|6440.95|6443.57|6442.87|6440.72|6440.02|664
1755508800000|2025-08-18 09:20:00|6441.9|6441.2|6439.17|6438.47|6443.12|6442.42|6438.54|6437.84|1692
1755509100000|2025-08-18 09:25:00|6438.92|6438.22|6439.67|6438.97|6440.42|6439.72|6436.37|6435.67|1316
1755509400000|2025-08-18 09:30:00|6439.29|6438.59|6441.45|6440.75|6441.45|6440.75|6439.17|6438.47|381
1755509700000|2025-08-18 09:35:00|6441.2|6440.5|6440.66|6439.96|6442.38|6441.68|6439.98|6439.28|586
1755510000000|2025-08-18 09:40:00|6440.78|6440.08|6440.77|6440.07|6441.93|6441.23|6440.24|6439.54|500
1755510300000|2025-08-18 09:45:00|6440.85|6440.15|6440.03|6439.33|6441.33|6440.63|6439.14|6438.44|459
1755510600000|2025-08-18 09:50:00|6439.97|6439.27|6440.53|6439.83|6440.58|6439.88|6439.31|6438.61|536
1755510900000|2025-08-18 09:55:00|6441.03|6440.33|6440.18|6439.48|6442.14|6441.44|6440.05|6439.35|542
1755511200000|2025-08-18 10:00:00|6440.14|6439.44|6442.18|6441.48|6442.65|6441.95|6439.89|6439.19|822
1755511500000|2025-08-18 10:05:00|6442.17|6441.47|6441.93|6441.23|6443.04|6442.34|6441.36|6440.66|1079
1755511800000|2025-08-18 10:10:00|6441.68|6440.98|6442.61|6441.91|6442.67|6441.97|6441.42|6440.72|412
1755512100000|2025-08-18 10:15:00|6442.63|6441.93|6441.8|6441.1|6443.14|6442.44|6440.55|6439.85|458
1755512400000|2025-08-18 10:20:00|6441.85|6441.15|6443.08|6442.38|6443.08|6442.38|6441.85|6441.15|378
1755512700000|2025-08-18 10:25:00|6443|6442.3|6442.11|6441.41|6443.25|6442.55|6441.62|6440.92|470
1755513000000|2025-08-18 10:30:00|6442.13|6441.43|6443.68|6442.98|6444.16|6443.46|6442.13|6441.43|442
1755513300000|2025-08-18 10:35:00|6443.43|6442.73|6444.68|6443.98|6444.68|6443.98|6443.05|6442.35|494
1755513600000|2025-08-18 10:40:00|6444.8|6444.1|6446.08|6445.38|6446.13|6445.43|6444.23|6443.53|732
1755513900000|2025-08-18 10:45:00|6445.95|6445.25|6446.43|6445.73|6446.43|6445.73|6445.17|6444.47|598
1755514200000|2025-08-18 10:50:00|6446.55|6445.85|6445.79|6445.09|6446.77|6446.07|6445.5|6444.8|401
1755514500000|2025-08-18 10:55:00|6446.04|6445.34|6445.41|6444.71|6446.17|6445.47|6445.16|6444.46|377
1755514800000|2025-08-18 11:00:00|6445.91|6445.21|6446.41|6445.71|6446.53|6445.83|6443.45|6442.75|851
1755515100000|2025-08-18 11:05:00|6446.28|6445.58|6446.42|6445.72|6446.93|6446.23|6445.79|6445.09|592
1755515400000|2025-08-18 11:10:00|6446.17|6445.47|6444.96|6444.26|6446.56|6445.86|6444.88|6444.18|542
1755515700000|2025-08-18 11:15:00|6444.9|6444.2|6443.99|6443.29|6445.44|6444.74|6443.49|6442.79|504
1755516000000|2025-08-18 11:20:00|6443.86|6443.16|6443.04|6442.34|6444.27|6443.57|6443.01|6442.31|823
1755516300000|2025-08-18 11:25:00|6442.79|6442.09|6443.93|6443.23|6444.57|6443.87|6442.76|6442.06|813
1755516600000|2025-08-18 11:30:00|6443.43|6442.73|6442.16|6441.46|6443.78|6443.08|6442.16|6441.46|517
1755516900000|2025-08-18 11:35:00|6442.28|6441.58|6442.84|6442.14|6443.67|6442.97|6441.72|6441.02|703
1755517200000|2025-08-18 11:40:00|6443.09|6442.39|6442.55|6441.85|6443.39|6442.69|6441.33|6440.63|644
1755517500000|2025-08-18 11:45:00|6442.67|6441.97|6444.13|6443.43|6444.13|6443.43|6442.4|6441.7|477
1755517800000|2025-08-18 11:50:00|6443.88|6443.18|6444.09|6443.39|6444.13|6443.43|6442.39|6441.69|447
1755518100000|2025-08-18 11:55:00|6443.84|6443.14|6444.94|6444.24|6445.56|6444.86|6443.28|6442.58|775
1755518400000|2025-08-18 12:00:00|6444.81|6444.11|6442.16|6441.46|6445.36|6444.66|6441.77|6441.07|1100
1755518700000|2025-08-18 12:05:00|6442.03|6441.33|6443.58|6442.88|6443.71|6443.01|6441.62|6440.92|1073
1755519000000|2025-08-18 12:10:00|6443.71|6443.01|6444.42|6443.72|6445.1|6444.4|6442.66|6441.96|721
1755519300000|2025-08-18 12:15:00|6444.29|6443.59|6444.87|6444.17|6445.57|6444.87|6443.7|6443|492
1755519600000|2025-08-18 12:20:00|6444.83|6444.13|6445.26|6444.56|6445.74|6445.04|6444.51|6443.81|863
1755519900000|2025-08-18 12:25:00|6445.38|6444.68|6445.81|6445.11|6445.81|6445.11|6444.34|6443.64|666
1755520200000|2025-08-18 12:30:00|6445.31|6444.61|6443.43|6442.73|6445.56|6444.86|6443.03|6442.33|1303
1755520500000|2025-08-18 12:35:00|6443.68|6442.98|6443.7|6443|6444.78|6444.08|6442.2|6441.5|1606
1755520800000|2025-08-18 12:40:00|6443.76|6443.06|6445.18|6444.48|6445.43|6444.73|6442.74|6442.04|1083
1755521100000|2025-08-18 12:45:00|6445.3|6444.6|6445.9|6445.2|6446.64|6445.94|6444.92|6444.22|1055
1755521400000|2025-08-18 12:50:00|6445.84|6445.14|6446.06|6445.36|6446.26|6445.56|6444.94|6444.24|800
1755521700000|2025-08-18 12:55:00|6446.19|6445.49|6447.36|6446.66|6447.64|6446.94|6445.53|6444.83|1311
1755522000000|2025-08-18 13:00:00|6447.38|6446.68|6448.24|6447.54|6449.42|6448.72|6446.35|6445.65|2295
1755522300000|2025-08-18 13:05:00|6448.25|6447.55|6447.83|6447.13|6449.18|6448.48|6447.57|6446.87|1113
1755522600000|2025-08-18 13:10:00|6448.08|6447.38|6445.54|6444.84|6448.08|6447.38|6444.12|6443.42|2801
1755522900000|2025-08-18 13:15:00|6445.41|6444.71|6446.62|6445.92|6447.38|6446.68|6444.66|6443.96|1288
1755523200000|2025-08-18 13:20:00|6446.74|6446.04|6444.79|6444.09|6447.16|6446.46|6444.54|6443.84|1637
1755523500000|2025-08-18 13:25:00|6444.04|6443.34|6444.66|6443.96|6447|6446.3|6444.04|6443.34|4559
1755523800000|2025-08-18 13:30:00|6444.61|6444.11|6449.99|6449.49|6450.97|6450.47|6444.34|6443.84|20856
1755524100000|2025-08-18 13:35:00|6450.02|6449.52|6449.25|6448.75|6452.1|6451.6|6446.7|6446.2|14817
1755524400000|2025-08-18 13:40:00|6449|6448.5|6448.04|6447.54|6450.35|6449.85|6444.32|6443.82|13468
1755524700000|2025-08-18 13:45:00|6448.08|6447.58|6451.75|6451.25|6454.24|6453.74|6447.88|6447.38|14496
1755525000000|2025-08-18 13:50:00|6451.93|6451.43|6446.25|6445.75|6452.36|6451.86|6444.49|6443.99|17594
1755525300000|2025-08-18 13:55:00|6446.18|6445.68|6443.34|6442.84|6447.46|6446.96|6441.42|6440.92|14401
1755525600000|2025-08-18 14:00:00|6443.55|6443.05|6448.91|6448.41|6449.62|6449.12|6443.55|6443.05|14316
1755525900000|2025-08-18 14:05:00|6449.16|6448.66|6447.91|6447.41|6450.62|6450.12|6446.71|6446.21|9781
1755526200000|2025-08-18 14:10:00|6447.81|6447.31|6449.1|6448.6|6449.26|6448.76|6445.59|6445.09|7409
1755526500000|2025-08-18 14:15:00|6449.15|6448.65|6447.97|6447.47|6450.74|6450.24|6446.75|6446.25|8876
1755526800000|2025-08-18 14:20:00|6447.79|6447.29|6454.44|6453.94|6455.36|6454.86|6447.54|6447.04|13547
1755527100000|2025-08-18 14:25:00|6454.49|6453.99|6446.82|6446.32|6455.72|6455.22|6446.8|6446.3|16677
1755527400000|2025-08-18 14:30:00|6447.05|6446.55|6448.74|6448.24|6449.95|6449.45|6442.51|6442.01|15545
1755527700000|2025-08-18 14:35:00|6448.86|6448.36|6448.73|6448.23|6450.82|6450.32|6447.6|6447.1|8175
1755528000000|2025-08-18 14:40:00|6448.45|6447.95|6446.55|6446.05|6449.89|6449.39|6446.33|6445.83|8246
1755528300000|2025-08-18 14:45:00|6446.8|6446.3|6444.33|6443.83|6447.51|6447.01|6439.06|6438.56|19101
1755528600000|2025-08-18 14:50:00|6444.35|6443.85|6449.82|6449.32|6450.56|6450.06|6444.07|6443.57|9891
1755528900000|2025-08-18 14:55:00|6450.07|6449.57|6448.35|6447.85|6450.31|6449.81|6445.53|6445.03|12783
1755529200000|2025-08-18 15:00:00|6448.2|6447.7|6449.63|6449.13|6450.61|6450.11|6447.82|6447.32|7886
1755529500000|2025-08-18 15:05:00|6449.5|6449|6448.9|6448.4|6449.5|6449|6446.27|6445.77|6926
1755529800000|2025-08-18 15:10:00|6449|6448.5|6445.2|6444.7|6449.5|6449|6444.58|6444.08|6373
1755530100000|2025-08-18 15:15:00|6445.45|6444.95|6445.99|6445.49|6446.24|6445.74|6443.25|6442.75|8004
1755530400000|2025-08-18 15:20:00|6445.9|6445.4|6447.36|6446.86|6448.77|6448.27|6445.19|6444.69|7713
1755530700000|2025-08-18 15:25:00|6447.11|6446.61|6443.65|6443.15|6447.41|6446.91|6442.3|6441.8|6610
1755531000000|2025-08-18 15:30:00|6443.66|6443.16|6443.66|6443.16|6444.17|6443.67|6442.12|6441.62|9514
1755531300000|2025-08-18 15:35:00|6443.41|6442.91|6445.44|6444.94|6446.36|6445.86|6441.42|6440.92|7629
1755531600000|2025-08-18 15:40:00|6445.43|6444.93|6444.52|6444.02|6445.64|6445.14|6443.41|6442.91|4223
1755531900000|2025-08-18 15:45:00|6444.46|6443.96|6446.11|6445.61|6446.6|6446.1|6443.89|6443.39|4892
1755532200000|2025-08-18 15:50:00|6446.2|6445.7|6444.96|6444.46|6446.3|6445.8|6443.51|6443.01|4664
1755532500000|2025-08-18 15:55:00|6444.71|6444.21|6443.66|6443.16|6444.96|6444.46|6442.38|6441.88|4616
1755532800000|2025-08-18 16:00:00|6443.61|6443.11|6443.49|6442.99|6446.24|6445.74|6443.19|6442.69|5522
1755533100000|2025-08-18 16:05:00|6443.37|6442.87|6445.28|6444.78|6446.07|6445.57|6443.08|6442.58|4422
1755533400000|2025-08-18 16:10:00|6445.15|6444.65|6445.31|6444.81|6447.95|6447.45|6444.53|6444.03|8251
1755533700000|2025-08-18 16:15:00|6445.56|6445.06|6446.92|6446.42|6447.08|6446.58|6443.8|6443.3|4938
1755534000000|2025-08-18 16:20:00|6446.6|6446.1|6448.42|6447.92|6448.55|6448.05|6446.24|6445.74|4860
1755534300000|2025-08-18 16:25:00|6448.37|6447.87|6447.13|6446.63|6448.88|6448.38|6446.31|6445.81|5318
1755534600000|2025-08-18 16:30:00|6447.12|6446.62|6446.25|6445.75|6449.58|6449.08|6445.98|6445.48|8015
1755534900000|2025-08-18 16:35:00|6446.37|6445.87|6441.54|6441.04|6446.5|6446|6439.32|6438.82|10507
1755535200000|2025-08-18 16:40:00|6441.61|6441.11|6442.19|6441.69|6443.77|6443.27|6440.95|6440.45|5419
1755535500000|2025-08-18 16:45:00|6441.94|6441.44|6440.56|6440.06|6442.51|6442.01|6437.62|6437.12|11217
1755535800000|2025-08-18 16:50:00|6440.59|6440.09|6440.68|6440.18|6442.35|6441.85|6438.63|6438.13|6380
1755536100000|2025-08-18 16:55:00|6440.43|6439.93|6440.92|6440.42|6441.49|6440.99|6439.53|6439.03|2823
1755536400000|2025-08-18 17:00:00|6440.93|6440.43|6444.12|6443.62|6444.71|6444.21|6440.77|6440.27|6333
1755536700000|2025-08-18 17:05:00|6443.87|6443.37|6443.58|6443.08|6445.1|6444.6|6441.91|6441.41|4866
1755537000000|2025-08-18 17:10:00|6443.78|6443.28|6446.48|6445.98|6446.98|6446.48|6443.08|6442.58|6191
1755537300000|2025-08-18 17:15:00|6446.18|6445.68|6447.06|6446.56|6447.89|6447.39|6445.58|6445.08|4561
1755537600000|2025-08-18 17:20:00|6446.89|6446.39|6445.71|6445.21|6447.28|6446.78|6444.42|6443.92|5124
1755537900000|2025-08-18 17:25:00|6445.46|6444.96|6447.6|6447.1|6448.03|6447.53|6445.46|6444.96|3648
1755538200000|2025-08-18 17:30:00|6447.57|6447.07|6449.79|6449.29|6454.29|6453.79|6447.57|6447.07|17279
1755538500000|2025-08-18 17:35:00|6450.54|6450.04|6444.07|6443.57|6451.55|6451.05|6443.87|6443.37|11597
1755538800000|2025-08-18 17:40:00|6444.16|6443.66|6445.19|6444.69|6445.7|6445.2|6443.09|6442.59|7709
1755539100000|2025-08-18 17:45:00|6445.06|6444.56|6444.61|6444.11|6445.44|6444.94|6443.26|6442.76|5363
1755539400000|2025-08-18 17:50:00|6444.57|6444.07|6444.64|6444.14|6444.66|6444.16|6442.38|6441.88|4959
1755539700000|2025-08-18 17:55:00|6444.39|6443.89|6443.77|6443.27|6445.24|6444.74|6442.87|6442.37|4488
1755540000000|2025-08-18 18:00:00|6443.93|6443.43|6443.06|6442.56|6443.96|6443.46|6441.14|6440.64|6757
1755540300000|2025-08-18 18:05:00|6442.93|6442.43|6445.06|6444.56|6445.56|6445.06|6442.56|6442.06|4652
1755540600000|2025-08-18 18:10:00|6445.24|6444.74|6443.42|6442.92|6446.45|6445.95|6442.58|6442.08|5514
1755540900000|2025-08-18 18:15:00|6443.67|6443.17|6442.74|6442.24|6444.19|6443.69|6440.73|6440.23|5384
1755541200000|2025-08-18 18:20:00|6442.59|6442.09|6443.91|6443.41|6444.46|6443.96|6441.82|6441.32|4221
1755541500000|2025-08-18 18:25:00|6444.04|6443.54|6443.63|6443.13|6445.45|6444.95|6442.15|6441.65|5209
1755541800000|2025-08-18 18:30:00|6443.49|6442.99|6445.3|6444.8|6446.26|6445.76|6443.24|6442.74|4917
1755542100000|2025-08-18 18:35:00|6445.38|6444.88|6444.85|6444.35|6447.03|6446.53|6443.99|6443.49|4731
1755542400000|2025-08-18 18:40:00|6444.71|6444.21|6447.1|6446.6|6447.8|6447.3|6443.77|6443.27|5524
1755542700000|2025-08-18 18:45:00|6447.27|6446.77|6446.86|6446.36|6448.02|6447.52|6445.83|6445.33|5601
1755543000000|2025-08-18 18:50:00|6446.71|6446.21|6449.73|6449.23|6450.81|6450.31|6446.71|6446.21|9689
1755543300000|2025-08-18 18:55:00|6449.98|6449.48|6449.93|6449.43|6451.18|6450.68|6449.3|6448.8|8088
1755543600000|2025-08-18 19:00:00|6450.02|6449.52|6450.15|6449.65|6451.16|6450.66|6448.52|6448.02|6775
1755543900000|2025-08-18 19:05:00|6450.28|6449.78|6449.78|6449.28|6451.37|6450.87|6449.01|6448.51|5098
1755544200000|2025-08-18 19:10:00|6449.76|6449.26|6447.48|6446.98|6450.57|6450.07|6447.14|6446.64|5764
1755544500000|2025-08-18 19:15:00|6447.23|6446.73|6449.42|6448.92|6450.09|6449.59|6446.43|6445.93|6505
1755544800000|2025-08-18 19:20:00|6449.54|6449.04|6448.28|6447.78|6449.67|6449.17|6447.77|6447.27|4642
1755545100000|2025-08-18 19:25:00|6448.15|6447.65|6448.57|6448.07|6449.09|6448.59|6447.35|6446.85|4531
1755545400000|2025-08-18 19:30:00|6448.46|6447.96|6447.92|6447.42|6448.52|6448.02|6447.17|6446.67|4692
1755545700000|2025-08-18 19:35:00|6448.17|6447.67|6448.69|6448.19|6451.45|6450.95|6447.92|6447.42|7888
1755546000000|2025-08-18 19:40:00|6448.62|6448.12|6450.12|6449.62|6450.53|6450.03|6448.54|6448.04|5250
1755546300000|2025-08-18 19:45:00|6450.16|6449.66|6451.1|6450.6|6452.85|6452.35|6450.15|6449.65|9544
1755546600000|2025-08-18 19:50:00|6451.06|6450.56|6453.53|6453.03|6453.87|6453.37|6449.06|6448.56|15288
1755546900000|2025-08-18 19:55:00|6452.78|6452.28|6448.61|6448.11|6454.02|6453.52|6447.57|6447.07|60041
1755547200000|2025-08-18 20:00:00|6448.08|6447.58|6449.05|6448.35|6449.56|6448.86|6447.54|6446.84|19286
1755547500000|2025-08-18 20:05:00|6449.01|6448.31|6448.68|6447.98|6450.28|6449.58|6447.99|6447.29|4111
1755547800000|2025-08-18 20:10:00|6448.93|6448.23|6448.11|6447.41|6449.4|6448.7|6447.86|6447.16|1859
1755548100000|2025-08-18 20:15:00|6447.86|6447.16|6447.61|6446.91|6448.39|6447.69|6446.81|6446.11|1411
1755548400000|2025-08-18 20:20:00|6447.57|6446.87|6446.01|6445.31|6447.57|6446.87|6444.96|6444.26|1220
1755548700000|2025-08-18 20:25:00|6446.02|6445.32|6447.13|6446.43|6447.34|6446.64|6446.02|6445.32|1071
1755549000000|2025-08-18 20:30:00|6446.88|6446.18|6447.75|6447.05|6447.96|6447.26|6446.03|6445.33|777
1755549300000|2025-08-18 20:35:00|6447.58|6446.88|6446.03|6445.33|6448.51|6447.81|6446.03|6445.33|1753
1755549600000|2025-08-18 20:40:00|6446.09|6445.39|6447|6446.3|6447.25|6446.55|6446.09|6445.39|417
1755549900000|2025-08-18 20:45:00|6446.97|6446.27|6448.02|6447.32|6448.02|6447.32|6446.72|6446.02|439
1755550200000|2025-08-18 20:50:00|6447.77|6447.07|6447.85|6447.15|6448.31|6447.61|6447.68|6446.98|589
1755550500000|2025-08-18 20:55:00|6447.6|6446.9|6446.97|6445.47|6448.17|6447.47|6445.9|6445.2|972
1755550800000|2025-08-18 21:00:00|6447.29|6445.79|6448.15|6446.65|6448.2|6446.7|6446.43|6444.93|1
1755551100000|2025-08-18 21:05:00|6447.74|6446.24|6448.33|6446.83|6448.38|6446.88|6447.74|6446.24|0
1755551400000|2025-08-18 21:10:00|6448.56|6447.06|6448.01|6446.51|6448.7|6447.2|6447.97|6446.47|0
1755551700000|2025-08-18 21:15:00|6447.97|6446.47|6448.11|6446.61|6448.2|6446.7|6447.69|6446.19|0
1755552000000|2025-08-18 21:20:00|6447.78|6446.28|6448.24|6446.74|6448.24|6446.74|6447.78|6446.28|0
1755552300000|2025-08-18 21:25:00|6447.88|6446.38|6448.11|6446.61|6448.29|6446.79|6447.88|6446.38|0
1755552600000|2025-08-18 21:30:00|6448.06|6446.56|6448.24|6446.74|6448.24|6446.74|6448.06|6446.56|0
1755552900000|2025-08-18 21:35:00|6448.11|6446.61|6447.97|6446.47|6448.11|6446.61|6447.88|6446.38|0
1755553200000|2025-08-18 21:40:00|6447.92|6446.42|6448.01|6446.51|6448.01|6446.51|6447.92|6446.42|0
1755553500000|2025-08-18 21:45:00|6448.02|6446.52|6447.7|6446.2|6448.02|6446.52|6447.43|6445.93|0
1755553800000|2025-08-18 21:50:00|6447.73|6446.23|6447.82|6446.32|6447.82|6446.32|6447.59|6446.09|0
1755554100000|2025-08-18 21:55:00|6447.84|6446.34|6448.48|6446.98|6448.73|6447.23|6447.77|6446.27|0
1755554400000|2025-08-18 22:00:00|6448.46|6446.96|6454.29|6453.59|6454.42|6453.72|6448.13|6446.96|1123
1755554700000|2025-08-18 22:05:00|6454.31|6453.61|6455.06|6454.36|6457.73|6457.03|6454.31|6453.61|1186
1755555000000|2025-08-18 22:10:00|6455.08|6454.38|6455.43|6454.73|6455.43|6454.73|6453.98|6453.28|463
1755555300000|2025-08-18 22:15:00|6455.44|6454.74|6454.19|6453.49|6455.98|6455.28|6453.64|6452.94|391
1755555600000|2025-08-18 22:20:00|6454.06|6453.36|6452.39|6451.69|6454.31|6453.61|6452.14|6451.44|352
1755555900000|2025-08-18 22:25:00|6452.64|6451.94|6452.49|6451.79|6452.8|6452.1|6451.81|6451.11|235
1755556200000|2025-08-18 22:30:00|6452.61|6451.91|6453.11|6452.41|6453.48|6452.78|6452.61|6451.91|206
1755556500000|2025-08-18 22:35:00|6452.98|6452.28|6452.67|6451.97|6453.99|6453.29|6452.29|6451.59|255
1755556800000|2025-08-18 22:40:00|6452.79|6452.09|6452.11|6451.41|6452.79|6452.09|6451.86|6451.16|134
1755557100000|2025-08-18 22:45:00|6452.24|6451.54|6453.1|6452.4|6453.36|6452.66|6452.24|6451.54|161
1755557400000|2025-08-18 22:50:00|6453.14|6452.44|6454.74|6454.04|6455.13|6454.43|6453.14|6452.44|406
1755557700000|2025-08-18 22:55:00|6454.53|6453.83|6454.45|6453.75|6454.78|6454.08|6454.03|6453.33|80
1755558000000|2025-08-18 23:00:00|6455.2|6454.5|6452.71|6452.01|6455.48|6454.78|6452.29|6451.59|352
1755558300000|2025-08-18 23:05:00|6452.76|6452.06|6453.18|6452.48|6453.37|6452.67|6452.46|6451.76|100
1755558600000|2025-08-18 23:10:00|6452.93|6452.23|6452.95|6452.25|6453.7|6453|6452.7|6452|220
1755558900000|2025-08-18 23:15:00|6453.07|6452.37|6453.73|6453.03|6454.1|6453.4|6452.95|6452.25|142
1755559200000|2025-08-18 23:20:00|6453.48|6452.78|6453.69|6452.99|6453.99|6453.29|6453.18|6452.48|100
1755559500000|2025-08-18 23:25:00|6453.7|6453|6453|6452.3|6453.7|6453|6453|6452.3|41
1755559800000|2025-08-18 23:30:00|6452.87|6452.17|6451.57|6450.87|6452.89|6452.19|6450.71|6450.01|391
1755560100000|2025-08-18 23:35:00|6451.7|6451|6451.73|6451.03|6451.73|6451.03|6450.94|6450.24|199
1755560400000|2025-08-18 23:40:00|6451.68|6450.98|6451|6450.3|6451.93|6451.23|6451|6450.3|131
1755560700000|2025-08-18 23:45:00|6451.25|6450.55|6452.88|6452.18|6453.13|6452.43|6451.25|6450.55|228
1755561000000|2025-08-18 23:50:00|6452.75|6452.05|6452.61|6451.91|6453.11|6452.41|6452.16|6451.46|153
1755561300000|2025-08-18 23:55:00|6452.64|6451.94|6451.07|6450.37|6453.21|6452.51|6450.84|6450.14|245
1755561600000|2025-08-19 00:00:00|6451.09|6450.39|6450.78|6450.08|6451.7|6451|6448.95|6448.25|848
1755561900000|2025-08-19 00:05:00|6450.65|6449.95|6449.94|6449.24|6450.84|6450.14|6449.41|6448.71|478
1755562200000|2025-08-19 00:10:00|6449.69|6448.99|6450.08|6449.38|6450.1|6449.4|6449.1|6448.4|308
1755562500000|2025-08-19 00:15:00|6449.83|6449.13|6449.43|6448.73|6450.6|6449.9|6449.18|6448.48|296
1755562800000|2025-08-19 00:20:00|6449.3|6448.6|6449.59|6448.89|6450.11|6449.41|6449.18|6448.48|246
1755563100000|2025-08-19 00:25:00|6449.34|6448.64|6446.37|6445.67|6449.59|6448.89|6446.18|6445.48|921
1755563400000|2025-08-19 00:30:00|6446.12|6445.42|6444.15|6443.45|6447.2|6446.5|6442.88|6442.18|1058
1755563700000|2025-08-19 00:35:00|6444.27|6443.57|6445.17|6444.47|6445.7|6445|6443.65|6442.95|417
1755564000000|2025-08-19 00:40:00|6445.29|6444.59|6443.57|6442.87|6445.67|6444.97|6441.83|6441.13|670
1755564300000|2025-08-19 00:45:00|6443.44|6442.74|6444.87|6444.17|6447.15|6446.45|6443.32|6442.62|579
1755564600000|2025-08-19 00:50:00|6444.99|6444.29|6445.57|6444.87|6446.52|6445.82|6444.99|6444.29|282
1755564900000|2025-08-19 00:55:00|6445.45|6444.75|6445.71|6445.01|6446.86|6446.16|6445.32|6444.62|356
1755565200000|2025-08-19 01:00:00|6445.76|6445.06|6448.15|6447.45|6448.4|6447.7|6445.76|6445.06|656
1755565500000|2025-08-19 01:05:00|6448.02|6447.32|6447.08|6446.38|6448.68|6447.98|6446.06|6445.36|426
1755565800000|2025-08-19 01:10:00|6447.07|6446.37|6445.55|6444.85|6447.32|6446.62|6445.3|6444.6|370
1755566100000|2025-08-19 01:15:00|6445.3|6444.6|6446.81|6446.11|6447.06|6446.36|6445.3|6444.6|329
1755566400000|2025-08-19 01:20:00|6446.68|6445.98|6445.91|6445.21|6447.57|6446.87|6445.32|6444.62|189
1755566700000|2025-08-19 01:25:00|6446.04|6445.34|6445.11|6444.41|6447.1|6446.4|6445.11|6444.41|218
1755567000000|2025-08-19 01:30:00|6445.23|6444.53|6445.65|6444.95|6446.41|6445.71|6444.78|6444.08|421
1755567300000|2025-08-19 01:35:00|6445.52|6444.82|6444.31|6443.61|6445.65|6444.95|6444.09|6443.39|296
1755567600000|2025-08-19 01:40:00|6444.43|6443.73|6446.94|6446.24|6447.07|6446.37|6444.14|6443.44|308
1755567900000|2025-08-19 01:45:00|6446.82|6446.12|6445.55|6444.85|6446.9|6446.2|6445|6444.3|187
1755568200000|2025-08-19 01:50:00|6445.42|6444.72|6444.21|6443.51|6445.7|6445|6444.21|6443.51|268
1755568500000|2025-08-19 01:55:00|6444.33|6443.63|6443.8|6443.1|6444.84|6444.14|6443.67|6442.97|298
1755568800000|2025-08-19 02:00:00|6443.3|6442.6|6444.61|6443.91|6444.64|6443.94|6443.05|6442.35|318
1755569100000|2025-08-19 02:05:00|6444.48|6443.78|6444.76|6444.06|6445.17|6444.47|6443.18|6442.48|203
1755569400000|2025-08-19 02:10:00|6444.64|6443.94|6445.6|6444.9|6446.68|6445.98|6444.14|6443.44|317
1755569700000|2025-08-19 02:15:00|6445.51|6444.81|6443.89|6443.19|6445.76|6445.06|6443.28|6442.58|272
1755570000000|2025-08-19 02:20:00|6443.64|6442.94|6443.76|6443.06|6444.44|6443.74|6443.44|6442.74|234
1755570300000|2025-08-19 02:25:00|6443.26|6442.56|6443.37|6442.67|6444.03|6443.33|6442.02|6441.32|419
1755570600000|2025-08-19 02:30:00|6443.62|6442.92|6443.98|6443.28|6444.77|6444.07|6443.37|6442.67|269
1755570900000|2025-08-19 02:35:00|6444.23|6443.53|6444.76|6444.06|6445.36|6444.66|6443.97|6443.27|214
1755571200000|2025-08-19 02:40:00|6444.63|6443.93|6443.25|6442.55|6444.68|6443.98|6443.25|6442.55|227
1755571500000|2025-08-19 02:45:00|6443.12|6442.42|6443.14|6442.44|6443.16|6442.46|6442.08|6441.38|835
1755571800000|2025-08-19 02:50:00|6443.22|6442.52|6442.65|6441.95|6443.6|6442.9|6442.4|6441.7|209
1755572100000|2025-08-19 02:55:00|6442.58|6441.88|6441.17|6440.47|6442.58|6441.88|6440.54|6439.84|371
1755572400000|2025-08-19 03:00:00|6441.11|6440.41|6440.46|6439.76|6441.63|6440.93|6440.28|6439.58|333
1755572700000|2025-08-19 03:05:00|6440.21|6439.51|6440.39|6439.69|6440.71|6440.01|6439.94|6439.24|280
1755573000000|2025-08-19 03:10:00|6440.64|6439.94|6440.67|6439.97|6440.67|6439.97|6439.55|6438.85|390
1755573300000|2025-08-19 03:15:00|6440.79|6440.09|6441.68|6440.98|6441.68|6440.98|6440.53|6439.83|241
1755573600000|2025-08-19 03:20:00|6441.8|6441.1|6443.94|6443.24|6443.94|6443.24|6441.8|6441.1|492
1755573900000|2025-08-19 03:25:00|6444.07|6443.37|6445.73|6445.03|6446.24|6445.54|6443.49|6442.79|494
1755574200000|2025-08-19 03:30:00|6445.23|6444.53|6443.41|6442.71|6445.87|6445.17|6443.12|6442.42|473
1755574500000|2025-08-19 03:35:00|6443.44|6442.74|6440.43|6439.73|6443.69|6442.99|6440.38|6439.68|376
1755574800000|2025-08-19 03:40:00|6440.68|6439.98|6440.71|6440.01|6441.45|6440.75|6440.55|6439.85|267
1755575100000|2025-08-19 03:45:00|6440.46|6439.76|6439.38|6438.68|6440.71|6440.01|6439.38|6438.68|328
1755575400000|2025-08-19 03:50:00|6439.25|6438.55|6440.46|6439.76|6440.7|6440|6439.13|6438.43|260
1755575700000|2025-08-19 03:55:00|6440.58|6439.88|6440.48|6439.78|6441.21|6440.51|6440.23|6439.53|144
1755576000000|2025-08-19 04:00:00|6440.46|6439.76|6439.07|6438.37|6440.71|6440.01|6438.82|6438.12|263
1755576300000|2025-08-19 04:05:00|6438.82|6438.12|6438.99|6438.29|6439.57|6438.87|6438.54|6437.84|288
1755576600000|2025-08-19 04:10:00|6439.07|6438.37|6438.59|6437.89|6439.69|6438.99|6438.31|6437.61|285
1755576900000|2025-08-19 04:15:00|6439.2|6438.5|6438.9|6438.2|6439.2|6438.5|6437.85|6437.15|247
1755577200000|2025-08-19 04:20:00|6438.77|6438.07|6437.63|6436.93|6438.9|6438.2|6437.39|6436.69|167
1755577500000|2025-08-19 04:25:00|6437.71|6437.01|6437.05|6436.35|6438.23|6437.53|6436.74|6436.04|517
1755577800000|2025-08-19 04:30:00|6436.92|6436.22|6438.23|6437.53|6438.23|6437.53|6436.92|6436.22|271
1755578100000|2025-08-19 04:35:00|6438.1|6437.4|6438.46|6437.76|6438.58|6437.88|6437.36|6436.66|349
1755578400000|2025-08-19 04:40:00|6438.71|6438.01|6438.86|6438.16|6439.49|6438.79|6438.22|6437.52|290
1755578700000|2025-08-19 04:45:00|6438.74|6438.04|6439.23|6438.53|6439.48|6438.78|6438.72|6438.02|203
1755579000000|2025-08-19 04:50:00|6438.98|6438.28|6439.99|6439.29|6440.23|6439.53|6438.97|6438.27|315
1755579300000|2025-08-19 04:55:00|6439.86|6439.16|6439.48|6438.78|6439.99|6439.29|6439.23|6438.53|166
1755579600000|2025-08-19 05:00:00|6439.47|6438.77|6439.67|6438.97|6440.72|6440.02|6439.21|6438.51|320
1755579900000|2025-08-19 05:05:00|6439.7|6439|6437.96|6437.26|6440.2|6439.5|6437.8|6437.1|345
1755580200000|2025-08-19 05:10:00|6438.21|6437.51|6437.18|6436.48|6438.21|6437.51|6436.91|6436.21|254
1755580500000|2025-08-19 05:15:00|6437.2|6436.5|6437.32|6436.62|6437.7|6437|6437.02|6436.32|165
1755580800000|2025-08-19 05:20:00|6437.4|6436.7|6435.55|6434.85|6437.65|6436.95|6434.33|6433.63|589
1755581100000|2025-08-19 05:25:00|6435.61|6434.91|6436.21|6435.51|6436.46|6435.76|6435.61|6434.91|315
1755581400000|2025-08-19 05:30:00|6436.18|6435.48|6437.22|6436.52|6437.98|6437.28|6435.63|6434.93|364
1755581700000|2025-08-19 05:35:00|6437.18|6436.48|6435.22|6434.52|6437.19|6436.49|6434.21|6433.51|464
1755582000000|2025-08-19 05:40:00|6435.09|6434.39|6436.02|6435.32|6436.46|6435.76|6434.97|6434.27|322
1755582300000|2025-08-19 05:45:00|6436.15|6435.45|6435.66|6434.96|6436.4|6435.7|6434.33|6433.63|465
1755582600000|2025-08-19 05:50:00|6435.6|6434.9|6434.17|6433.47|6436.19|6435.49|6434.06|6433.36|193
1755582900000|2025-08-19 05:55:00|6434.28|6433.58|6434.83|6434.13|6434.87|6434.17|6434.08|6433.38|236
1755583200000|2025-08-19 06:00:00|6434.86|6434.16|6437.23|6436.53|6437.65|6436.95|6434.5|6433.8|607
1755583500000|2025-08-19 06:05:00|6437.21|6436.51|6436.99|6436.29|6437.67|6436.97|6435.81|6435.11|508
1755583800000|2025-08-19 06:10:00|6436.91|6436.21|6436.9|6436.2|6437.77|6437.07|6436.7|6436|232
1755584100000|2025-08-19 06:15:00|6437.04|6436.34|6437.32|6436.62|6437.64|6436.94|6435.33|6434.63|569
1755584400000|2025-08-19 06:20:00|6437.36|6436.66|6438.7|6438|6438.77|6438.07|6436.89|6436.19|409
1755584700000|2025-08-19 06:25:00|6438.82|6438.12|6438.58|6437.88|6439.18|6438.48|6438.26|6437.56|269
1755585000000|2025-08-19 06:30:00|6438.7|6438|6438.59|6437.89|6438.75|6438.05|6437.5|6436.8|231
1755585300000|2025-08-19 06:35:00|6438.46|6437.76|6438.84|6438.14|6439.77|6439.07|6438.34|6437.64|385
1755585600000|2025-08-19 06:40:00|6438.96|6438.26|6438.84|6438.14|6439.05|6438.35|6438.1|6437.4|174
1755585900000|2025-08-19 06:45:00|6438.77|6438.07|6438.06|6437.36|6438.83|6438.13|6437.81|6437.11|138
1755586200000|2025-08-19 06:50:00|6438.11|6437.41|6439.47|6438.77|6439.48|6438.78|6438.11|6437.41|225
1755586500000|2025-08-19 06:55:00|6439.34|6438.64|6439.5|6438.8|6440.96|6440.26|6438.96|6438.26|486
1755586800000|2025-08-19 07:00:00|6440|6439.3|6441.94|6441.24|6442.08|6441.38|6439.49|6438.79|1684
1755587100000|2025-08-19 07:05:00|6441.95|6441.25|6439.2|6438.5|6441.95|6441.25|6438.98|6438.28|530
1755587400000|2025-08-19 07:10:00|6439.24|6438.54|6438.79|6438.09|6439.61|6438.91|6438.65|6437.95|412
1755587700000|2025-08-19 07:15:00|6438.67|6437.97|6440.98|6440.28|6441.23|6440.53|6438.67|6437.97|373
1755588000000|2025-08-19 07:20:00|6440.95|6440.25|6439.29|6438.59|6440.95|6440.25|6439.09|6438.39|274
1755588300000|2025-08-19 07:25:00|6439.17|6438.47|6438.31|6437.61|6439.69|6438.99|6438.08|6437.38|280
1755588600000|2025-08-19 07:30:00|6438.06|6437.36|6437.68|6436.98|6438.37|6437.67|6436.91|6436.21|463
1755588900000|2025-08-19 07:35:00|6437.8|6437.1|6438.95|6438.25|6439.24|6438.54|6436.84|6436.14|366
1755589200000|2025-08-19 07:40:00|6439.2|6438.5|6440.07|6439.37|6440.99|6440.29|6438.95|6438.25|431
1755589500000|2025-08-19 07:45:00|6440.19|6439.49|6440.62|6439.92|6441.55|6440.85|6439.7|6439|586
1755589800000|2025-08-19 07:50:00|6440.87|6440.17|6440.64|6439.94|6441.17|6440.47|6439.99|6439.29|306
1755590100000|2025-08-19 07:55:00|6440.89|6440.19|6440.13|6439.43|6440.89|6440.19|6439.87|6439.17|368
1755590400000|2025-08-19 08:00:00|6440.38|6439.68|6442.93|6442.23|6443.98|6443.28|6440.13|6439.43|1266
1755590700000|2025-08-19 08:05:00|6442.68|6441.98|6440.93|6440.23|6442.68|6441.98|6440.53|6439.83|661
1755591000000|2025-08-19 08:10:00|6440.68|6439.98|6439.73|6439.03|6441.12|6440.42|6438.13|6437.43|518
1755591300000|2025-08-19 08:15:00|6440.23|6439.53|6439.92|6439.22|6440.23|6439.53|6438.68|6437.98|344
1755591600000|2025-08-19 08:20:00|6439.79|6439.09|6441.14|6440.44|6441.72|6441.02|6439.19|6438.49|563
1755591900000|2025-08-19 08:25:00|6440.98|6440.28|6442.48|6441.78|6442.73|6442.03|6440.98|6440.28|334
1755592200000|2025-08-19 08:30:00|6442.73|6442.03|6441.89|6441.19|6442.74|6442.04|6441.83|6441.13|273
1755592500000|2025-08-19 08:35:00|6442.01|6441.31|6441.2|6440.5|6442.1|6441.4|6440.4|6439.7|300
1755592800000|2025-08-19 08:40:00|6441.32|6440.62|6443.2|6442.5|6443.45|6442.75|6441.2|6440.5|440
1755593100000|2025-08-19 08:45:00|6443.18|6442.48|6444.35|6443.65|6444.37|6443.67|6443.18|6442.48|287
1755593400000|2025-08-19 08:50:00|6444.33|6443.63|6445.48|6444.78|6445.48|6444.78|6443.96|6443.26|327
1755593700000|2025-08-19 08:55:00|6445.47|6444.77|6445.43|6444.73|6445.66|6444.96|6444.76|6444.06|489
1755594000000|2025-08-19 09:00:00|6445.45|6444.75|6444.11|6443.41|6445.61|6444.91|6444.11|6443.41|289
1755594300000|2025-08-19 09:05:00|6444.36|6443.66|6446.21|6445.51|6446.21|6445.51|6444.11|6443.41|489
1755594600000|2025-08-19 09:10:00|6446.35|6445.65|6445.54|6444.84|6446.88|6446.18|6444.86|6444.16|598
1755594900000|2025-08-19 09:15:00|6445.39|6444.69|6446.65|6445.95|6447|6446.3|6445.04|6444.34|580
1755595200000|2025-08-19 09:20:00|6446.61|6445.91|6447.2|6446.5|6448.32|6447.62|6446.36|6445.66|771
1755595500000|2025-08-19 09:25:00|6447.08|6446.38|6448.73|6448.03|6449.24|6448.54|6446.55|6445.85|572
1755595800000|2025-08-19 09:30:00|6448.85|6448.15|6448.23|6447.53|6449.2|6448.5|6447.21|6446.51|469
1755596100000|2025-08-19 09:35:00|6448.1|6447.4|6447.2|6446.5|6448.26|6447.56|6447.2|6446.5|330
1755596400000|2025-08-19 09:40:00|6447.32|6446.62|6446.23|6445.53|6447.56|6446.86|6446.14|6445.44|279
1755596700000|2025-08-19 09:45:00|6446.18|6445.48|6446.22|6445.52|6447.34|6446.64|6446.05|6445.35|362
1755597000000|2025-08-19 09:50:00|6446.16|6445.46|6445.9|6445.2|6446.82|6446.12|6445.37|6444.67|484
1755597300000|2025-08-19 09:55:00|6445.86|6445.16|6445.87|6445.17|6446.72|6446.02|6445.34|6444.64|394
1755597600000|2025-08-19 10:00:00|6445.37|6444.67|6444.72|6444.02|6445.37|6444.67|6441.61|6440.91|3175
1755597900000|2025-08-19 10:05:00|6444.47|6443.77|6443.88|6443.18|6445.2|6444.5|6443.21|6442.51|545
1755598200000|2025-08-19 10:10:00|6443.75|6443.05|6443.93|6443.23|6444.71|6444.01|6443.63|6442.93|264
1755598500000|2025-08-19 10:15:00|6444.18|6443.48|6443.78|6443.08|6444.99|6444.29|6442.74|6442.04|621
1755598800000|2025-08-19 10:20:00|6444.03|6443.33|6443.32|6442.62|6444.55|6443.85|6442.86|6442.16|431
1755599100000|2025-08-19 10:25:00|6443.44|6442.74|6444.09|6443.39|6444.34|6443.64|6443.26|6442.56|399
1755599400000|2025-08-19 10:30:00|6443.96|6443.26|6443.39|6442.69|6444.53|6443.83|6442.78|6442.08|532
1755599700000|2025-08-19 10:35:00|6443.14|6442.44|6443.35|6442.65|6444.27|6443.57|6442.57|6441.87|392
1755600000000|2025-08-19 10:40:00|6443.47|6442.77|6443.94|6443.24|6443.99|6443.29|6441.44|6440.74|996
1755600300000|2025-08-19 10:45:00|6443.99|6443.29|6442.68|6441.98|6444.24|6443.54|6441.53|6440.83|540
1755600600000|2025-08-19 10:50:00|6442.8|6442.1|6440.95|6440.25|6442.93|6442.23|6439.81|6439.11|674
1755600900000|2025-08-19 10:55:00|6441.2|6440.5|6441.58|6440.88|6442.42|6441.72|6440.45|6439.75|835
1755601200000|2025-08-19 11:00:00|6441.83|6441.13|6442.73|6442.03|6443.59|6442.89|6441.68|6440.98|1293
1755601500000|2025-08-19 11:05:00|6442.6|6441.9|6441.45|6440.75|6442.6|6441.9|6441.32|6440.62|414
1755601800000|2025-08-19 11:10:00|6441.51|6440.81|6442.68|6441.98|6443.47|6442.77|6441.51|6440.81|965
1755602100000|2025-08-19 11:15:00|6442.8|6442.1|6442.61|6441.91|6442.93|6442.23|6441.91|6441.21|385
1755602400000|2025-08-19 11:20:00|6442.86|6442.16|6442.98|6442.28|6443.48|6442.78|6442.43|6441.73|380
1755602700000|2025-08-19 11:25:00|6442.97|6442.27|6442.88|6442.18|6443.94|6443.24|6442.73|6442.03|488
1755603000000|2025-08-19 11:30:00|6442.63|6441.93|6441.95|6441.25|6443.22|6442.52|6441.7|6441|631
1755603300000|2025-08-19 11:35:00|6441.92|6441.22|6442.45|6441.75|6443.03|6442.33|6441.56|6440.86|595
1755603600000|2025-08-19 11:40:00|6442.57|6441.87|6443.23|6442.53|6443.23|6442.53|6442.19|6441.49|551
1755603900000|2025-08-19 11:45:00|6443.21|6442.51|6446.39|6445.69|6447.11|6446.41|6443.21|6442.51|1678
1755604200000|2025-08-19 11:50:00|6446.64|6445.94|6446.29|6445.59|6447.48|6446.78|6445.64|6444.94|1148
1755604500000|2025-08-19 11:55:00|6446.41|6445.71|6447.17|6446.47|6447.35|6446.65|6446.16|6445.46|491
1755604800000|2025-08-19 12:00:00|6446.42|6445.72|6444.41|6443.71|6446.85|6446.15|6444.28|6443.58|1367
1755605100000|2025-08-19 12:05:00|6444.35|6443.65|6443.64|6442.94|6446.02|6445.32|6442.72|6442.02|2276
1755605400000|2025-08-19 12:10:00|6443.39|6442.69|6445.18|6444.48|6445.57|6444.87|6443.39|6442.69|1111
1755605700000|2025-08-19 12:15:00|6445.43|6444.73|6445.29|6444.59|6445.9|6445.2|6444.31|6443.61|809
1755606000000|2025-08-19 12:20:00|6445.04|6444.34|6446.07|6445.37|6446.2|6445.5|6444.67|6443.97|856
1755606300000|2025-08-19 12:25:00|6445.82|6445.12|6447.62|6446.92|6448.26|6447.56|6445.82|6445.12|1503
1755606600000|2025-08-19 12:30:00|6447.49|6446.79|6446.61|6445.91|6448.68|6447.98|6446.15|6445.45|1144
1755606900000|2025-08-19 12:35:00|6446.86|6446.16|6448.18|6447.48|6448.68|6447.98|6446.86|6446.16|1037
1755607200000|2025-08-19 12:40:00|6448.05|6447.35|6447.45|6446.75|6448.89|6448.19|6447.05|6446.35|884
1755607500000|2025-08-19 12:45:00|6447.07|6446.37|6443.91|6443.21|6447.2|6446.5|6443.81|6443.11|1348
1755607800000|2025-08-19 12:50:00|6443.66|6442.96|6443.99|6443.29|6444.24|6443.54|6442.34|6441.64|1757
1755608100000|2025-08-19 12:55:00|6443.74|6443.04|6443.36|6442.66|6445.24|6444.54|6443.36|6442.66|1352
1755608400000|2025-08-19 13:00:00|6443.61|6442.91|6445.01|6444.31|6445.35|6444.65|6442.9|6442.2|1845
1755608700000|2025-08-19 13:05:00|6444.76|6444.06|6442.71|6442.01|6444.76|6444.06|6442.42|6441.72|1292
1755609000000|2025-08-19 13:10:00|6442.83|6442.13|6442.32|6441.62|6443.26|6442.56|6441.76|6441.06|1366
1755609300000|2025-08-19 13:15:00|6442.46|6441.76|6442.49|6441.79|6443.85|6443.15|6442.36|6441.66|1263
1755609600000|2025-08-19 13:20:00|6442.24|6441.54|6444.17|6443.47|6444.66|6443.96|6442.13|6441.43|1337
1755609900000|2025-08-19 13:25:00|6444.29|6443.59|6445.92|6445.22|6446.16|6445.46|6443.79|6443.09|3973
1755610200000|2025-08-19 13:30:00|6445.88|6445.38|6436.54|6436.04|6447.53|6447.03|6434.72|6434.22|30432
1755610500000|2025-08-19 13:35:00|6436.04|6435.54|6440.85|6440.35|6442.52|6442.02|6435.25|6434.75|19158
1755610800000|2025-08-19 13:40:00|6440.83|6440.33|6443.28|6442.78|6449.18|6448.68|6440.06|6439.56|22800
1755611100000|2025-08-19 13:45:00|6443.29|6442.79|6440.53|6440.03|6443.79|6443.29|6438.24|6437.74|19432
1755611400000|2025-08-19 13:50:00|6441.53|6441.03|6446.31|6445.81|6447.31|6446.81|6439.62|6439.12|16288
1755611700000|2025-08-19 13:55:00|6446.3|6445.8|6444.87|6444.37|6447.79|6447.29|6443.9|6443.4|12650
1755612000000|2025-08-19 14:00:00|6444.8|6444.3|6456.79|6456.29|6457.02|6456.52|6444.55|6444.05|31190
1755612300000|2025-08-19 14:05:00|6456.54|6456.04|6455.87|6455.37|6456.7|6456.2|6453.08|6452.58|18763
1755612600000|2025-08-19 14:10:00|6455.72|6455.22|6453.22|6452.72|6456.57|6456.07|6451.32|6450.82|13356
1755612900000|2025-08-19 14:15:00|6453.1|6452.6|6453.76|6453.26|6455.04|6454.54|6450.88|6450.38|16057
1755613200000|2025-08-19 14:20:00|6453.38|6452.88|6453.22|6452.72|6454.66|6454.16|6451.56|6451.06|8316
1755613500000|2025-08-19 14:25:00|6453.34|6452.84|6445.5|6445|6454.44|6453.94|6443.71|6443.21|26537
1755613800000|2025-08-19 14:30:00|6445.38|6444.88|6448.74|6448.24|6450.78|6450.28|6443.15|6442.65|21073
1755614100000|2025-08-19 14:35:00|6448.81|6448.31|6442.07|6441.57|6448.98|6448.48|6441.78|6441.28|19947
1755614400000|2025-08-19 14:40:00|6442.05|6441.55|6438.05|6437.55|6443.99|6443.49|6434.29|6433.79|27540
1755614700000|2025-08-19 14:45:00|6437.8|6437.3|6433.71|6433.21|6438.04|6437.54|6431.32|6430.82|25357
1755615000000|2025-08-19 14:50:00|6433.94|6433.44|6436.76|6436.26|6437.02|6436.52|6432.42|6431.92|17361
1755615300000|2025-08-19 14:55:00|6436.72|6436.22|6427.22|6426.72|6438.23|6437.73|6426.91|6426.41|21787
1755615600000|2025-08-19 15:00:00|6427.53|6427.03|6428.83|6428.33|6429.45|6428.95|6419.85|6419.35|30130
1755615900000|2025-08-19 15:05:00|6428.33|6427.83|6428.81|6428.31|6430.29|6429.79|6425.35|6424.85|13895
1755616200000|2025-08-19 15:10:00|6428.62|6428.12|6429.6|6429.1|6431.03|6430.53|6424.14|6423.64|13823
1755616500000|2025-08-19 15:15:00|6429.85|6429.35|6431.36|6430.86|6431.9|6431.4|6427.15|6426.65|10187
1755616800000|2025-08-19 15:20:00|6431.49|6430.99|6427.27|6426.77|6431.97|6431.47|6426.48|6425.98|9990
1755617100000|2025-08-19 15:25:00|6427.02|6426.52|6431.7|6431.2|6432.46|6431.96|6426.08|6425.58|9149
1755617400000|2025-08-19 15:30:00|6431.59|6431.09|6433.65|6433.15|6433.88|6433.38|6430.63|6430.13|8598
1755617700000|2025-08-19 15:35:00|6433.55|6433.05|6428.53|6428.03|6434.45|6433.95|6427.92|6427.42|10242
1755618000000|2025-08-19 15:40:00|6428.7|6428.2|6428.42|6427.92|6430.59|6430.09|6426.65|6426.15|8608
1755618300000|2025-08-19 15:45:00|6428.67|6428.17|6426.57|6426.07|6429.82|6429.32|6425.62|6425.12|6434
1755618600000|2025-08-19 15:50:00|6426.6|6426.1|6423.74|6423.24|6426.6|6426.1|6422.04|6421.54|13098
1755618900000|2025-08-19 15:55:00|6423.69|6423.19|6423.12|6422.62|6425.11|6424.61|6421.5|6421|9316
1755619200000|2025-08-19 16:00:00|6423.15|6422.65|6423.88|6423.38|6426.62|6426.12|6422.89|6422.39|8322
1755619500000|2025-08-19 16:05:00|6423.83|6423.33|6419.87|6419.37|6424.61|6424.11|6418.65|6418.15|10769
1755619800000|2025-08-19 16:10:00|6419.78|6419.28|6417.56|6417.06|6420.81|6420.31|6417|6416.5|11288
1755620100000|2025-08-19 16:15:00|6417.81|6417.31|6421.05|6420.55|6422.81|6422.31|6417.44|6416.94|9792
1755620400000|2025-08-19 16:20:00|6420.88|6420.38|6421.61|6421.11|6423.89|6423.39|6419.73|6419.23|8059
1755620700000|2025-08-19 16:25:00|6421.57|6421.07|6418.61|6418.11|6423.13|6422.63|6417.64|6417.14|8957
1755621000000|2025-08-19 16:30:00|6418.71|6418.21|6419.68|6419.18|6420.48|6419.98|6416.53|6416.03|9632
1755621300000|2025-08-19 16:35:00|6419.63|6419.13|6415.72|6415.22|6421.47|6420.97|6414.99|6414.49|9608
1755621600000|2025-08-19 16:40:00|6415.7|6415.2|6413.2|6412.7|6416.2|6415.7|6410.97|6410.47|15692
1755621900000|2025-08-19 16:45:00|6412.95|6412.45|6412.2|6411.7|6413.95|6413.45|6408.23|6407.73|15283
1755622200000|2025-08-19 16:50:00|6412.01|6411.51|6411.23|6410.73|6415.26|6414.76|6410.23|6409.73|12538
1755622500000|2025-08-19 16:55:00|6411.48|6410.98|6411.78|6411.28|6412.26|6411.76|6409.74|6409.24|10298
1755622800000|2025-08-19 17:00:00|6411.91|6411.41|6408.31|6407.81|6412.86|6412.36|6407.85|6407.35|11252
1755623100000|2025-08-19 17:05:00|6408.56|6408.06|6404.63|6404.13|6409.62|6409.12|6403.05|6402.55|22556
1755623400000|2025-08-19 17:10:00|6404.57|6404.07|6410.73|6410.23|6410.73|6410.23|6404.31|6403.81|9949
1755623700000|2025-08-19 17:15:00|6410.76|6410.26|6407.34|6406.84|6410.9|6410.4|6405.83|6405.33|11058
1755624000000|2025-08-19 17:20:00|6407.3|6406.8|6409.74|6409.24|6411.54|6411.04|6406.79|6406.29|7444
1755624300000|2025-08-19 17:25:00|6409.67|6409.17|6412.29|6411.79|6413.79|6413.29|6409.6|6409.1|8039
1755624600000|2025-08-19 17:30:00|6412.37|6411.87|6412.91|6412.41|6414.37|6413.87|6411.87|6411.37|5906
1755624900000|2025-08-19 17:35:00|6412.9|6412.4|6413.91|6413.41|6416.24|6415.74|6412.9|6412.4|6587
1755625200000|2025-08-19 17:40:00|6414.26|6413.76|6414.86|6414.36|6416.4|6415.9|6414.25|6413.75|6559
1755625500000|2025-08-19 17:45:00|6414.82|6414.32|6413.31|6412.81|6415.6|6415.1|6411.57|6411.07|7023
1755625800000|2025-08-19 17:50:00|6413.21|6412.71|6412.57|6412.07|6415.57|6415.07|6412.18|6411.68|5687
1755626100000|2025-08-19 17:55:00|6412.63|6412.13|6413.18|6412.68|6415.77|6415.27|6412.63|6412.13|5234
1755626400000|2025-08-19 18:00:00|6413.15|6412.65|6407.84|6407.34|6414.33|6413.83|6403.43|6402.93|15992
1755626700000|2025-08-19 18:05:00|6407.85|6407.35|6412.7|6412.2|6412.78|6412.28|6406.8|6406.3|8759
1755627000000|2025-08-19 18:10:00|6412.75|6412.25|6407.4|6406.9|6413.01|6412.51|6407.4|6406.9|7571
1755627300000|2025-08-19 18:15:00|6407.39|6406.89|6406.62|6406.12|6408.9|6408.4|6405.9|6405.4|4822
1755627600000|2025-08-19 18:20:00|6406.79|6406.29|6406.29|6405.79|6407.54|6407.04|6404.95|6404.45|4887
1755627900000|2025-08-19 18:25:00|6406.54|6406.04|6406.8|6406.3|6408.81|6408.31|6404.92|6404.42|5588
1755628200000|2025-08-19 18:30:00|6406.65|6406.15|6404.57|6404.07|6407.63|6407.13|6403.48|6402.98|5615
1755628500000|2025-08-19 18:35:00|6404.82|6404.32|6403.88|6403.38|6405.81|6405.31|6402.67|6402.17|6245
1755628800000|2025-08-19 18:40:00|6403.71|6403.21|6404.73|6404.23|6406.42|6405.92|6401.82|6401.32|8767
1755629100000|2025-08-19 18:45:00|6404.7|6404.2|6403.45|6402.95|6405.47|6404.97|6403.24|6402.74|4931
1755629400000|2025-08-19 18:50:00|6403.26|6402.76|6406.9|6406.4|6406.9|6406.4|6402.53|6402.03|4895
1755629700000|2025-08-19 18:55:00|6406.65|6406.15|6406.27|6405.77|6408.29|6407.79|6404.79|6404.29|6878
1755630000000|2025-08-19 19:00:00|6406.3|6405.8|6403.8|6403.3|6406.3|6405.8|6399.84|6399.34|12786
1755630300000|2025-08-19 19:05:00|6403.55|6403.05|6402.49|6401.99|6404.54|6404.04|6401.79|6401.29|6618
1755630600000|2025-08-19 19:10:00|6402.5|6402|6402.26|6401.76|6404.35|6403.85|6401.75|6401.25|6093
1755630900000|2025-08-19 19:15:00|6402.39|6401.89|6403.34|6402.84|6403.59|6403.09|6401.12|6400.62|5271
1755631200000|2025-08-19 19:20:00|6403.41|6402.91|6407.89|6407.39|6407.89|6407.39|6402.37|6401.87|9086
1755631500000|2025-08-19 19:25:00|6407.64|6407.14|6407.3|6406.8|6407.64|6407.14|6405.49|6404.99|9764
1755631800000|2025-08-19 19:30:00|6407.4|6406.9|6408.54|6408.04|6409.74|6409.24|6406.99|6406.49|10777
1755632100000|2025-08-19 19:35:00|6408.46|6407.96|6408.26|6407.76|6409.38|6408.88|6407.07|6406.57|8029
1755632400000|2025-08-19 19:40:00|6408.33|6407.83|6409.75|6409.25|6410.02|6409.52|6407.26|6406.76|7455
1755632700000|2025-08-19 19:45:00|6410|6409.5|6407.05|6406.55|6410|6409.5|6405.66|6405.16|10044
1755633000000|2025-08-19 19:50:00|6406.83|6406.33|6402.98|6402.48|6406.84|6406.34|6402.43|6401.93|22321
1755633300000|2025-08-19 19:55:00|6403.02|6402.52|6413.35|6412.85|6414.8|6414.3|6403.02|6402.52|81911
1755633600000|2025-08-19 20:00:00|6413.18|6412.68|6415.44|6414.74|6416.59|6415.89|6412.84|6412.14|25366
1755633900000|2025-08-19 20:05:00|6415.69|6414.99|6415.48|6414.78|6416.5|6415.8|6414.84|6414.14|4703
1755634200000|2025-08-19 20:10:00|6415.23|6414.53|6414.28|6413.58|6415.31|6414.61|6413.46|6412.76|4033
1755634500000|2025-08-19 20:15:00|6414.53|6413.83|6415.09|6414.39|6415.4|6414.7|6413.57|6412.87|1738
1755634800000|2025-08-19 20:20:00|6415.01|6414.31|6414.13|6413.43|6415.74|6415.04|6413.98|6413.28|1509
1755635100000|2025-08-19 20:25:00|6414.38|6413.68|6415.19|6414.49|6415.54|6414.84|6414.13|6413.43|2006
1755635400000|2025-08-19 20:30:00|6415.25|6414.55|6414.16|6413.46|6415.91|6415.21|6414.12|6413.42|643
1755635700000|2025-08-19 20:35:00|6413.91|6413.21|6414.49|6413.79|6414.75|6414.05|6413.13|6412.43|1054
1755636000000|2025-08-19 20:40:00|6414.74|6414.04|6414.69|6413.99|6414.74|6414.04|6412.88|6412.18|758
1755636300000|2025-08-19 20:45:00|6414.64|6413.94|6415.36|6414.66|6415.36|6414.66|6413.62|6412.92|759
1755636600000|2025-08-19 20:50:00|6415.11|6414.41|6414.71|6414.01|6415.75|6415.05|6414.71|6414.01|521
1755636900000|2025-08-19 20:55:00|6414.96|6414.26|6415.96|6414.46|6416.02|6415.32|6414.41|6413.71|1403
1755637200000|2025-08-19 21:00:00|6415.22|6413.72|6416.57|6415.07|6416.66|6415.16|6415.22|6413.72|1
1755637500000|2025-08-19 21:05:00|6416.62|6415.12|6416.66|6415.16|6416.85|6415.35|6416.02|6414.52|0
1755637800000|2025-08-19 21:10:00|6416.57|6415.07|6416.16|6414.66|6416.57|6415.07|6415.7|6414.2|0
1755638100000|2025-08-19 21:15:00|6416.21|6414.71|6416.66|6415.16|6416.66|6415.16|6416.21|6414.71|0
1755638400000|2025-08-19 21:20:00|6416.71|6415.21|6416.85|6415.35|6416.94|6415.44|6416.66|6415.16|0
1755638700000|2025-08-19 21:25:00|6416.8|6415.3|6415.75|6414.25|6416.8|6415.3|6415.7|6414.2|0
1755639000000|2025-08-19 21:30:00|6415.7|6414.2|6415.66|6414.16|6415.7|6414.2|6415.47|6413.97|0
1755639300000|2025-08-19 21:35:00|6415.52|6414.02|6415.43|6413.93|6415.52|6414.02|6415.16|6413.66|0
1755639600000|2025-08-19 21:40:00|6415.21|6413.71|6414.66|6413.16|6415.52|6414.02|6413.83|6412.33|0
1755639900000|2025-08-19 21:45:00|6414.68|6413.18|6414.66|6413.16|6415.56|6414.06|6414.56|6413.06|0
1755640200000|2025-08-19 21:50:00|6414.61|6413.11|6414.17|6412.67|6414.61|6413.11|6414.11|6412.61|0
1755640500000|2025-08-19 21:55:00|6414.24|6412.74|6414.02|6412.52|6414.79|6413.29|6413.92|6412.42|0
1755640800000|2025-08-19 22:00:00|6413.97|6412.47|6417.47|6416.77|6418.49|6417.79|6412.24|6411.54|1840
1755641100000|2025-08-19 22:05:00|6417.59|6416.89|6417.61|6416.91|6418.15|6417.45|6415.51|6414.81|606
1755641400000|2025-08-19 22:10:00|6417.64|6416.94|6414.31|6413.61|6418.33|6417.63|6414.31|6413.61|891
1755641700000|2025-08-19 22:15:00|6414.44|6413.74|6415.69|6414.99|6415.93|6415.23|6413.68|6412.98|371
1755642000000|2025-08-19 22:20:00|6415.56|6414.86|6414.28|6413.58|6415.56|6414.86|6413.66|6412.96|320
1755642300000|2025-08-19 22:25:00|6414.15|6413.45|6412.08|6411.38|6414.15|6413.45|6411.54|6410.84|526
1755642600000|2025-08-19 22:30:00|6412.17|6411.47|6413.93|6413.23|6414.91|6414.21|6411.94|6411.24|356
1755642900000|2025-08-19 22:35:00|6413.8|6413.1|6413.92|6413.22|6414.76|6414.06|6413.13|6412.43|191
1755643200000|2025-08-19 22:40:00|6414.17|6413.47|6414.05|6413.35|6414.3|6413.6|6413.17|6412.47|200
1755643500000|2025-08-19 22:45:00|6413.8|6413.1|6413.62|6412.92|6414.48|6413.78|6412.94|6412.24|263
1755643800000|2025-08-19 22:50:00|6413.74|6413.04|6415.07|6414.37|6416.18|6415.48|6413.74|6413.04|350
1755644100000|2025-08-19 22:55:00|6414.94|6414.24|6413.07|6412.37|6415.07|6414.37|6412.79|6412.09|227
1755644400000|2025-08-19 23:00:00|6413.19|6412.49|6413.91|6413.21|6414.94|6414.24|6413.03|6412.33|238
1755644700000|2025-08-19 23:05:00|6413.78|6413.08|6413.57|6412.87|6415.52|6414.82|6413.28|6412.58|373
1755645000000|2025-08-19 23:10:00|6413.69|6412.99|6413.24|6412.54|6414.13|6413.43|6412.65|6411.95|388
1755645300000|2025-08-19 23:15:00|6413.36|6412.66|6411.38|6410.68|6413.59|6412.89|6411.26|6410.56|339
1755645600000|2025-08-19 23:20:00|6411.51|6410.81|6407.91|6407.21|6411.86|6411.16|6405.75|6405.05|1484
1755645900000|2025-08-19 23:25:00|6408.03|6407.33|6410.3|6409.6|6410.85|6410.15|6407.66|6406.96|531
1755646200000|2025-08-19 23:30:00|6410.05|6409.35|6408.64|6407.94|6410.55|6409.85|6407.31|6406.61|455
1755646500000|2025-08-19 23:35:00|6408.76|6408.06|6408.58|6407.88|6409.33|6408.63|6408.14|6407.44|292
1755646800000|2025-08-19 23:40:00|6408.2|6407.5|6408.78|6408.08|6409.63|6408.93|6407.83|6407.13|564
1755647100000|2025-08-19 23:45:00|6409.03|6408.33|6407.81|6407.11|6409.54|6408.84|6407.69|6406.99|450
1755647400000|2025-08-19 23:50:00|6407.93|6407.23|6409.27|6408.57|6409.77|6409.07|6406.59|6405.89|872
1755647700000|2025-08-19 23:55:00|6409.14|6408.44|6408.79|6408.09|6409.54|6408.84|6406.85|6406.15|582
1755648000000|2025-08-20 00:00:00|6408.29|6407.59|6407.51|6406.81|6409.12|6408.42|6405.95|6405.25|848
1755648300000|2025-08-20 00:05:00|6407.26|6406.56|6406.7|6406|6408.07|6407.37|6406.27|6405.57|629
1755648600000|2025-08-20 00:10:00|6406.45|6405.75|6406.19|6405.49|6408.19|6407.49|6405.56|6404.86|878
1755648900000|2025-08-20 00:15:00|6406.31|6405.61|6406.77|6406.07|6407.18|6406.48|6405.41|6404.71|527
1755649200000|2025-08-20 00:20:00|6406.9|6406.2|6405.67|6404.97|6408.43|6407.73|6405.18|6404.48|648
1755649500000|2025-08-20 00:25:00|6405.54|6404.84|6406.15|6405.45|6406.65|6405.95|6403.67|6402.97|620
1755649800000|2025-08-20 00:30:00|6406.02|6405.32|6405.45|6404.75|6406.99|6406.29|6405.2|6404.5|505
1755650100000|2025-08-20 00:35:00|6405.7|6405|6405.01|6404.31|6405.84|6405.14|6404.7|6404|451
1755650400000|2025-08-20 00:40:00|6405.51|6404.81|6404.44|6403.74|6405.69|6404.99|6403.81|6403.11|760
1755650700000|2025-08-20 00:45:00|6404.56|6403.86|6406.53|6405.83|6407.69|6406.99|6404.3|6403.6|599
1755651000000|2025-08-20 00:50:00|6406.66|6405.96|6407.9|6407.2|6408.44|6407.74|6406.66|6405.96|375
1755651300000|2025-08-20 00:55:00|6407.91|6407.21|6405.99|6405.29|6408.14|6407.44|6405.26|6404.56|430
1755651600000|2025-08-20 01:00:00|6406.24|6405.54|6408.18|6407.48|6408.93|6408.23|6406.17|6405.47|636
1755651900000|2025-08-20 01:05:00|6408.3|6407.6|6405.13|6404.43|6408.43|6407.73|6404.88|6404.18|625
1755652200000|2025-08-20 01:10:00|6405.16|6404.46|6403.8|6403.1|6405.41|6404.71|6402.87|6402.17|787
1755652500000|2025-08-20 01:15:00|6403.92|6403.22|6403.02|6402.32|6404.47|6403.77|6402.5|6401.8|1628
1755652800000|2025-08-20 01:20:00|6402.77|6402.07|6402.86|6402.16|6403.78|6403.08|6401.85|6401.15|656
1755653100000|2025-08-20 01:25:00|6402.73|6402.03|6401.57|6400.87|6403.11|6402.41|6400.87|6400.17|1218
1755653400000|2025-08-20 01:30:00|6401.44|6400.74|6400.76|6400.06|6402.51|6401.81|6400.16|6399.46|1378
1755653700000|2025-08-20 01:35:00|6400.63|6399.93|6399.91|6399.21|6401.01|6400.31|6399.25|6398.55|1382
1755654000000|2025-08-20 01:40:00|6400.03|6399.33|6400.18|6399.48|6401.17|6400.47|6399.27|6398.57|785
1755654300000|2025-08-20 01:45:00|6400.06|6399.36|6401.19|6400.49|6401.81|6401.11|6399.57|6398.87|655
1755654600000|2025-08-20 01:50:00|6401.06|6400.36|6401.91|6401.21|6402.44|6401.74|6400.94|6400.24|661
1755654900000|2025-08-20 01:55:00|6401.78|6401.08|6400.08|6399.38|6402.18|6401.48|6399.17|6398.47|960
1755655200000|2025-08-20 02:00:00|6400.09|6399.39|6397.69|6396.99|6400.09|6399.39|6396.86|6396.16|1680
1755655500000|2025-08-20 02:05:00|6398.06|6397.36|6400.02|6399.32|6400.7|6400|6397.14|6396.44|614
1755655800000|2025-08-20 02:10:00|6399.9|6399.2|6400.44|6399.74|6401.2|6400.5|6399.42|6398.72|331
1755656100000|2025-08-20 02:15:00|6400.45|6399.75|6400.9|6400.2|6401.67|6400.97|6400.32|6399.62|410
1755656400000|2025-08-20 02:20:00|6401.02|6400.32|6400.55|6399.85|6401.52|6400.82|6399.93|6399.23|318
1755656700000|2025-08-20 02:25:00|6400.8|6400.1|6401.44|6400.74|6401.95|6401.25|6400.55|6399.85|284
1755657000000|2025-08-20 02:30:00|6401.56|6400.86|6401.2|6400.5|6402.41|6401.71|6400.8|6400.1|589
1755657300000|2025-08-20 02:35:00|6401.32|6400.62|6401.4|6400.7|6402.12|6401.42|6400.82|6400.12|201
1755657600000|2025-08-20 02:40:00|6401.34|6400.64|6400.75|6400.05|6401.56|6400.86|6400.38|6399.68|180
1755657900000|2025-08-20 02:45:00|6400.87|6400.17|6401.35|6400.65|6401.68|6400.98|6400.65|6399.95|257
1755658200000|2025-08-20 02:50:00|6401.48|6400.78|6401.92|6401.22|6402.15|6401.45|6401.23|6400.53|158
1755658500000|2025-08-20 02:55:00|6401.67|6400.97|6401.15|6400.45|6401.79|6401.09|6400.41|6399.71|357
1755658800000|2025-08-20 03:00:00|6401.02|6400.32|6400.4|6399.7|6401.77|6401.07|6399.92|6399.22|399
1755659100000|2025-08-20 03:05:00|6400.15|6399.45|6397.67|6396.97|6400.45|6399.75|6397.46|6396.76|560
1755659400000|2025-08-20 03:10:00|6397.68|6396.98|6396.3|6395.6|6397.8|6397.1|6395.06|6394.36|1260
1755659700000|2025-08-20 03:15:00|6396.8|6396.1|6395.38|6394.68|6396.89|6396.19|6395.06|6394.36|595
1755660000000|2025-08-20 03:20:00|6395.13|6394.43|6395.15|6394.45|6396.02|6395.32|6394.38|6393.68|739
1755660300000|2025-08-20 03:25:00|6395.4|6394.7|6396.26|6395.56|6396.88|6396.18|6395.15|6394.45|542
1755660600000|2025-08-20 03:30:00|6396.38|6395.68|6396.63|6395.93|6397.77|6397.07|6396.38|6395.68|548
1755660900000|2025-08-20 03:35:00|6396.76|6396.06|6395.23|6394.53|6396.76|6396.06|6394.51|6393.81|460
1755661200000|2025-08-20 03:40:00|6395.14|6394.44|6393.19|6392.49|6395.64|6394.94|6393.07|6392.37|793
1755661500000|2025-08-20 03:45:00|6393.31|6392.61|6393.15|6392.45|6393.31|6392.61|6390.25|6389.55|978
1755661800000|2025-08-20 03:50:00|6393.02|6392.32|6391.58|6390.88|6393.02|6392.32|6390.92|6390.22|351
1755662100000|2025-08-20 03:55:00|6391.83|6391.13|6392.03|6391.33|6392.53|6391.83|6391.59|6390.89|292
1755662400000|2025-08-20 04:00:00|6392.06|6391.36|6393.19|6392.49|6393.31|6392.61|6391.68|6390.98|360
1755662700000|2025-08-20 04:05:00|6393.31|6392.61|6394.16|6393.46|6394.45|6393.75|6392.94|6392.24|418
1755663000000|2025-08-20 04:10:00|6394.19|6393.49|6394.12|6393.42|6394.4|6393.7|6392.57|6391.87|278
1755663300000|2025-08-20 04:15:00|6394.24|6393.54|6396.34|6395.64|6396.79|6396.09|6393.25|6392.55|606
1755663600000|2025-08-20 04:20:00|6396.22|6395.52|6395.58|6394.88|6396.22|6395.52|6394.79|6394.09|386
1755663900000|2025-08-20 04:25:00|6395.62|6394.92|6396.8|6396.1|6396.92|6396.22|6395.46|6394.76|305
1755664200000|2025-08-20 04:30:00|6396.68|6395.98|6395.33|6394.63|6397.2|6396.5|6395.08|6394.38|240
1755664500000|2025-08-20 04:35:00|6395.2|6394.5|6394.89|6394.19|6395.69|6394.99|6393.1|6392.4|675
1755664800000|2025-08-20 04:40:00|6394.84|6394.14|6394.39|6393.69|6394.84|6394.14|6392.93|6392.23|421
1755665100000|2025-08-20 04:45:00|6394.42|6393.72|6394.94|6394.24|6395.45|6394.75|6394.42|6393.72|198
1755665400000|2025-08-20 04:50:00|6395.06|6394.36|6394.07|6393.37|6395.31|6394.61|6393.68|6392.98|159
1755665700000|2025-08-20 04:55:00|6393.82|6393.12|6394.44|6393.74|6395.02|6394.32|6393.38|6392.68|287
1755666000000|2025-08-20 05:00:00|6394.19|6393.49|6392.57|6391.87|6394.31|6393.61|6392.35|6391.65|436
1755666300000|2025-08-20 05:05:00|6392.5|6391.8|6391.63|6390.93|6392.68|6391.98|6390.37|6389.67|630
1755666600000|2025-08-20 05:10:00|6391.5|6390.8|6392.19|6391.49|6392.19|6391.49|6390.69|6389.99|851
1755666900000|2025-08-20 05:15:00|6392.31|6391.61|6391.02|6390.32|6393.05|6392.35|6391.02|6390.32|241
1755667200000|2025-08-20 05:20:00|6391.27|6390.57|6391.94|6391.24|6392.24|6391.54|6390.68|6389.98|308
1755667500000|2025-08-20 05:25:00|6392.06|6391.36|6392.33|6391.63|6392.7|6392|6391.65|6390.95|227
1755667800000|2025-08-20 05:30:00|6392.37|6391.67|6393.66|6392.96|6394.16|6393.46|6391.87|6391.17|441
1755668100000|2025-08-20 05:35:00|6393.91|6393.21|6393.22|6392.52|6393.94|6393.24|6392.78|6392.08|293
1755668400000|2025-08-20 05:40:00|6392.97|6392.27|6392.95|6392.25|6393.86|6393.16|6392.26|6391.56|344
1755668700000|2025-08-20 05:45:00|6393.07|6392.37|6393.43|6392.73|6394.11|6393.41|6392.83|6392.13|410
1755669000000|2025-08-20 05:50:00|6393.55|6392.85|6395.95|6395.25|6396.07|6395.37|6393.43|6392.73|533
1755669300000|2025-08-20 05:55:00|6396.07|6395.37|6396.59|6395.89|6397|6396.3|6395.68|6394.98|483
1755669600000|2025-08-20 06:00:00|6396.68|6395.98|6396.85|6396.15|6398.85|6398.15|6396.53|6395.83|689
1755669900000|2025-08-20 06:05:00|6396.81|6396.11|6396.23|6395.53|6398.52|6397.82|6395.83|6395.13|649
1755670200000|2025-08-20 06:10:00|6396.11|6395.41|6396.49|6395.79|6396.78|6396.08|6395.53|6394.83|361
1755670500000|2025-08-20 06:15:00|6396.61|6395.91|6395.27|6394.57|6396.74|6396.04|6394.16|6393.46|506
1755670800000|2025-08-20 06:20:00|6395.39|6394.69|6393.27|6392.57|6395.86|6395.16|6393.01|6392.31|923
1755671100000|2025-08-20 06:25:00|6393.15|6392.45|6395.45|6394.75|6395.94|6395.24|6392.49|6391.79|803
1755671400000|2025-08-20 06:30:00|6395.07|6394.37|6397.36|6396.66|6398.47|6397.77|6394.95|6394.25|971
1755671700000|2025-08-20 06:35:00|6397.23|6396.53|6399.19|6398.49|6400.13|6399.43|6397.11|6396.41|585
1755672000000|2025-08-20 06:40:00|6399.07|6398.37|6398.61|6397.91|6400.69|6399.99|6398.36|6397.66|727
1755672300000|2025-08-20 06:45:00|6398.58|6397.88|6398.03|6397.33|6399.36|6398.66|6397.97|6397.27|461
1755672600000|2025-08-20 06:50:00|6398.15|6397.45|6398.84|6398.14|6399.41|6398.71|6396.8|6396.1|487
1755672900000|2025-08-20 06:55:00|6398.97|6398.27|6399.45|6398.75|6399.95|6399.25|6398.03|6397.33|530
1755673200000|2025-08-20 07:00:00|6399.7|6399|6398.58|6397.88|6401.44|6400.74|6398.58|6397.88|1362
1755673500000|2025-08-20 07:05:00|6398.83|6398.13|6400.07|6399.37|6401.95|6401.25|6398.61|6397.91|927
1755673800000|2025-08-20 07:10:00|6399.94|6399.24|6401.8|6401.1|6403.28|6402.58|6399.76|6399.06|1139
1755674100000|2025-08-20 07:15:00|6402.05|6401.35|6402.91|6402.21|6403.67|6402.97|6400.66|6399.96|1222
1755674400000|2025-08-20 07:20:00|6403.03|6402.33|6405.12|6404.42|6405.12|6404.42|6402.37|6401.67|811
1755674700000|2025-08-20 07:25:00|6404.99|6404.29|6403.85|6403.15|6406.32|6405.62|6403.85|6403.15|1524
1755675000000|2025-08-20 07:30:00|6403.72|6403.02|6401.41|6400.71|6403.85|6403.15|6400.81|6400.11|860
1755675300000|2025-08-20 07:35:00|6401.29|6400.59|6402.65|6401.95|6402.86|6402.16|6400.82|6400.12|444
1755675600000|2025-08-20 07:40:00|6402.4|6401.7|6402.09|6401.39|6403.17|6402.47|6401.23|6400.53|511
1755675900000|2025-08-20 07:45:00|6401.96|6401.26|6401.88|6401.18|6402.69|6401.99|6401.42|6400.72|481
1755676200000|2025-08-20 07:50:00|6401.8|6401.1|6401.88|6401.18|6402.16|6401.46|6400.59|6399.89|378
1755676500000|2025-08-20 07:55:00|6402|6401.3|6400.77|6400.07|6402.61|6401.91|6400.51|6399.81|517
1755676800000|2025-08-20 08:00:00|6401.02|6400.32|6401.36|6400.66|6402.17|6401.47|6399.41|6398.71|982
1755677100000|2025-08-20 08:05:00|6401.41|6400.71|6398.53|6397.83|6401.87|6401.17|6398.28|6397.58|725
1755677400000|2025-08-20 08:10:00|6398.78|6398.08|6396.18|6395.48|6399.03|6398.33|6395.82|6395.12|1298
1755677700000|2025-08-20 08:15:00|6396.19|6395.49|6396.83|6396.13|6397.68|6396.98|6394.83|6394.13|572
1755678000000|2025-08-20 08:20:00|6397.08|6396.38|6394.46|6393.76|6397.91|6397.21|6394.3|6393.6|1299
1755678300000|2025-08-20 08:25:00|6394.58|6393.88|6395.2|6394.5|6396.2|6395.5|6393.99|6393.29|721
1755678600000|2025-08-20 08:30:00|6395.7|6395|6399.31|6398.61|6400.6|6399.9|6394.2|6393.5|1613
1755678900000|2025-08-20 08:35:00|6399.81|6399.11|6401.51|6400.81|6403|6402.3|6399.56|6398.86|1144
1755679200000|2025-08-20 08:40:00|6401.38|6400.68|6401.54|6400.84|6402.9|6402.2|6400.7|6400|672
1755679500000|2025-08-20 08:45:00|6401.41|6400.71|6401.05|6400.35|6401.56|6400.86|6399.41|6398.71|656
1755679800000|2025-08-20 08:50:00|6400.92|6400.22|6401.44|6400.74|6401.68|6400.98|6400.8|6400.1|484
1755680100000|2025-08-20 08:55:00|6401.43|6400.73|6400.5|6399.8|6401.69|6400.99|6399.83|6399.13|555
1755680400000|2025-08-20 09:00:00|6400.79|6400.09|6400.66|6399.96|6402.65|6401.95|6398.55|6397.85|1286
1755680700000|2025-08-20 09:05:00|6400.69|6399.99|6402.67|6401.97|6402.92|6402.22|6399.31|6398.61|626
1755681000000|2025-08-20 09:10:00|6402.68|6401.98|6403.2|6402.5|6403.38|6402.68|6401.92|6401.22|440
1755681300000|2025-08-20 09:15:00|6403.95|6403.25|6404.28|6403.58|6404.92|6404.22|6402.95|6402.25|959
1755681600000|2025-08-20 09:20:00|6404.53|6403.83|6404.2|6403.5|6404.93|6404.23|6403.92|6403.22|472
1755681900000|2025-08-20 09:25:00|6404.32|6403.62|6403.78|6403.08|6405.66|6404.96|6403.04|6402.34|1190
1755682200000|2025-08-20 09:30:00|6403.65|6402.95|6404.15|6403.45|6404.82|6404.12|6403.53|6402.83|592
1755682500000|2025-08-20 09:35:00|6404.27|6403.57|6405.03|6404.33|6405.65|6404.95|6404.1|6403.4|491
1755682800000|2025-08-20 09:40:00|6404.9|6404.2|6403.77|6403.07|6405.45|6404.75|6403.72|6403.02|726
1755683100000|2025-08-20 09:45:00|6403.64|6402.94|6406.19|6405.49|6406.44|6405.74|6403.64|6402.94|705
1755683400000|2025-08-20 09:50:00|6406.06|6405.36|6405.93|6405.23|6407.14|6406.44|6405.56|6404.86|573
1755683700000|2025-08-20 09:55:00|6405.9|6405.2|6405.57|6404.87|6406.21|6405.51|6404.98|6404.28|587
1755684000000|2025-08-20 10:00:00|6405.82|6405.12|6404.43|6403.73|6406.1|6405.4|6404.04|6403.34|445
1755684300000|2025-08-20 10:05:00|6404.55|6403.85|6406.14|6405.44|6406.42|6405.72|6404.06|6403.36|558
1755684600000|2025-08-20 10:10:00|6406.01|6405.31|6407.12|6406.42|6407.32|6406.62|6405.75|6405.05|516
1755684900000|2025-08-20 10:15:00|6407.24|6406.54|6408.35|6407.65|6408.6|6407.9|6406.86|6406.16|644
1755685200000|2025-08-20 10:20:00|6408.47|6407.77|6408.5|6407.8|6409.11|6408.41|6407.62|6406.92|603
1755685500000|2025-08-20 10:25:00|6408.37|6407.67|6406.67|6405.97|6408.37|6407.67|6406.6|6405.9|471
1755685800000|2025-08-20 10:30:00|6406.79|6406.09|6403.55|6402.85|6407.66|6406.96|6403.43|6402.73|1037
1755686100000|2025-08-20 10:35:00|6403.68|6402.98|6402.87|6402.17|6404.69|6403.99|6402.02|6401.32|1054
1755686400000|2025-08-20 10:40:00|6402.99|6402.29|6404.44|6403.74|6404.66|6403.96|6402.62|6401.92|593
1755686700000|2025-08-20 10:45:00|6404.43|6403.73|6404.75|6404.05|6405.86|6405.16|6404.04|6403.34|649
1755687000000|2025-08-20 10:50:00|6404.88|6404.18|6405.68|6404.98|6406.18|6405.48|6404.75|6404.05|381
1755687300000|2025-08-20 10:55:00|6405.43|6404.73|6406.31|6405.61|6406.93|6406.23|6405.42|6404.72|650
1755687600000|2025-08-20 11:00:00|6406.38|6405.68|6410.18|6409.48|6410.55|6409.85|6405.69|6404.99|2550
1755687900000|2025-08-20 11:05:00|6410.3|6409.6|6408.61|6407.91|6410.3|6409.6|6408.53|6407.83|619
1755688200000|2025-08-20 11:10:00|6408.73|6408.03|6409.24|6408.54|6409.59|6408.89|6408.27|6407.57|640
1755688500000|2025-08-20 11:15:00|6409.11|6408.41|6407.33|6406.63|6409.32|6408.62|6406.11|6405.41|732
1755688800000|2025-08-20 11:20:00|6407.19|6406.49|6406.57|6405.87|6408.4|6407.7|6406.45|6405.75|821
1755689100000|2025-08-20 11:25:00|6406.44|6405.74|6403.93|6403.23|6407.42|6406.72|6403.33|6402.63|1155
1755689400000|2025-08-20 11:30:00|6404.18|6403.48|6404.56|6403.86|6405.68|6404.98|6404.05|6403.35|866
1755689700000|2025-08-20 11:35:00|6404.43|6403.73|6401.16|6400.46|6405.09|6404.39|6400.75|6400.05|1624
1755690000000|2025-08-20 11:40:00|6401.09|6400.39|6402.23|6401.53|6403.42|6402.72|6401|6400.3|868
1755690300000|2025-08-20 11:45:00|6402.32|6401.62|6402.75|6402.05|6402.75|6402.05|6399.78|6399.08|1440
1755690600000|2025-08-20 11:50:00|6403|6402.3|6404.76|6404.06|6407.64|6406.94|6402.9|6402.2|1621
1755690900000|2025-08-20 11:55:00|6404.63|6403.93|6405.7|6405|6406.34|6405.64|6404.28|6403.58|882
1755691200000|2025-08-20 12:00:00|6405.57|6404.87|6408.54|6407.84|6408.58|6407.88|6405.19|6404.49|1908
1755691500000|2025-08-20 12:05:00|6408.42|6407.72|6408.01|6407.31|6409.45|6408.75|6408.01|6407.31|1138
1755691800000|2025-08-20 12:10:00|6408.26|6407.56|6407|6406.3|6408.78|6408.08|6406.5|6405.8|855
1755692100000|2025-08-20 12:15:00|6406.75|6406.05|6408.15|6407.45|6408.23|6407.53|6406.25|6405.55|1374
1755692400000|2025-08-20 12:20:00|6408.02|6407.32|6407.92|6407.22|6409.02|6408.32|6407.6|6406.9|938
1755692700000|2025-08-20 12:25:00|6407.93|6407.23|6406.63|6405.93|6409.18|6408.48|6405.63|6404.93|1205
1755693000000|2025-08-20 12:30:00|6406.38|6405.68|6405.12|6404.42|6408.48|6407.78|6403.32|6402.62|3904
1755693300000|2025-08-20 12:35:00|6405.2|6404.5|6403.98|6403.28|6405.95|6405.25|6403.01|6402.31|2754
1755693600000|2025-08-20 12:40:00|6404.05|6403.35|6408.65|6407.95|6409.04|6408.34|6404.05|6403.35|2534
1755693900000|2025-08-20 12:45:00|6408.6|6407.9|6410.65|6409.95|6411.18|6410.48|6407.27|6406.57|2207
1755694200000|2025-08-20 12:50:00|6410.66|6409.96|6408.06|6407.36|6410.66|6409.96|6408.06|6407.36|1736
1755694500000|2025-08-20 12:55:00|6407.93|6407.23|6408.22|6407.52|6408.37|6407.67|6406.87|6406.17|1479
1755694800000|2025-08-20 13:00:00|6407.97|6407.27|6407.33|6406.63|6408.52|6407.82|6406.23|6405.53|1759
1755695100000|2025-08-20 13:05:00|6407.08|6406.38|6406.67|6405.97|6408.64|6407.94|6406.02|6405.32|2373
1755695400000|2025-08-20 13:10:00|6406.54|6405.84|6405.11|6404.41|6406.61|6405.91|6404.93|6404.23|1602
1755695700000|2025-08-20 13:15:00|6405.36|6404.66|6405.5|6404.8|6407.25|6406.55|6404.76|6404.06|1669
1755696000000|2025-08-20 13:20:00|6405.83|6405.13|6406.53|6405.83|6407.38|6406.68|6404.9|6404.2|1957
1755696300000|2025-08-20 13:25:00|6406.4|6405.7|6409.51|6408.81|6409.56|6408.86|6405.31|6404.61|7146
1755696600000|2025-08-20 13:30:00|6409.37|6408.87|6403|6402.5|6411.99|6411.49|6399.21|6398.71|33197
1755696900000|2025-08-20 13:35:00|6403.25|6402.75|6400.23|6399.73|6405.93|6405.43|6400.21|6399.71|16995
1755697200000|2025-08-20 13:40:00|6400.35|6399.85|6396.84|6396.34|6403.7|6403.2|6396.05|6395.55|19982
1755697500000|2025-08-20 13:45:00|6396.88|6396.38|6388.53|6388.03|6397.46|6396.96|6388.53|6388.03|30374
1755697800000|2025-08-20 13:50:00|6387.57|6387.07|6369.27|6368.77|6387.57|6387.07|6368.17|6367.67|55911
1755698100000|2025-08-20 13:55:00|6369.02|6368.52|6367.68|6367.18|6373.79|6373.29|6363.07|6362.57|42048
1755698400000|2025-08-20 14:00:00|6367.91|6367.41|6369.54|6369.04|6376.76|6376.26|6366.52|6366.02|35351
1755698700000|2025-08-20 14:05:00|6369.04|6368.54|6357.39|6356.89|6370.31|6369.81|6356.27|6355.77|38791
1755699000000|2025-08-20 14:10:00|6357.96|6357.46|6359.07|6358.57|6362.83|6362.33|6356.42|6355.92|28728
1755699300000|2025-08-20 14:15:00|6359.05|6358.55|6360.83|6360.33|6362.05|6361.55|6351.11|6350.61|30974
1755699600000|2025-08-20 14:20:00|6360.62|6360.12|6362.62|6362.12|6366.62|6366.12|6359.12|6358.62|23112
1755699900000|2025-08-20 14:25:00|6362.65|6362.15|6353.81|6353.31|6365.4|6364.9|6353.32|6352.82|22800
1755700200000|2025-08-20 14:30:00|6354.25|6353.75|6356.01|6355.51|6356.37|6355.87|6350.72|6350.22|25411
1755700500000|2025-08-20 14:35:00|6356.26|6355.76|6353.35|6352.85|6359|6358.5|6352.28|6351.78|17126
1755700800000|2025-08-20 14:40:00|6353.06|6352.56|6349.6|6349.1|6353.94|6353.44|6348.06|6347.56|18006
1755701100000|2025-08-20 14:45:00|6349.35|6348.85|6348.02|6347.52|6352.89|6352.39|6344.78|6344.28|25038
1755701400000|2025-08-20 14:50:00|6348.16|6347.66|6346.03|6345.53|6350.34|6349.84|6344.13|6343.63|16238
1755701700000|2025-08-20 14:55:00|6345.94|6345.44|6348.63|6348.13|6349.28|6348.78|6344.42|6343.92|20103
1755702000000|2025-08-20 15:00:00|6348.53|6348.03|6352.05|6351.55|6352.31|6351.81|6346.57|6346.07|18566
1755702300000|2025-08-20 15:05:00|6351.8|6351.3|6361.01|6360.51|6361.55|6361.05|6351.48|6350.98|18588
1755702600000|2025-08-20 15:10:00|6361.09|6360.59|6362.94|6362.44|6363.88|6363.38|6358.18|6357.68|15643
1755702900000|2025-08-20 15:15:00|6362.89|6362.39|6369.4|6368.9|6370.65|6370.15|6362.89|6362.39|24190
1755703200000|2025-08-20 15:20:00|6369.83|6369.33|6377.33|6376.83|6377.88|6377.38|6369.58|6369.08|22675
1755703500000|2025-08-20 15:25:00|6377.58|6377.08|6378.33|6377.83|6379.19|6378.69|6373.83|6373.33|24889
1755703800000|2025-08-20 15:30:00|6378.35|6377.85|6382.36|6381.86|6383.39|6382.89|6375.86|6375.36|21565
1755704100000|2025-08-20 15:35:00|6382.11|6381.61|6377.58|6377.08|6384.01|6383.51|6377.38|6376.88|17224
1755704400000|2025-08-20 15:40:00|6377.82|6377.32|6378.04|6377.54|6383.14|6382.64|6376.85|6376.35|14932
1755704700000|2025-08-20 15:45:00|6377.92|6377.42|6375.37|6374.87|6380.51|6380.01|6374.62|6374.12|13616
1755705000000|2025-08-20 15:50:00|6375.24|6374.74|6366.44|6365.94|6375.55|6375.05|6364.55|6364.05|23125
1755705300000|2025-08-20 15:55:00|6366.69|6366.19|6366.89|6366.39|6368.69|6368.19|6362.22|6361.72|13975
1755705600000|2025-08-20 16:00:00|6366.62|6366.12|6371.45|6370.95|6373.64|6373.14|6365.84|6365.34|16156
1755705900000|2025-08-20 16:05:00|6371.2|6370.7|6371.23|6370.73|6372.72|6372.22|6368.67|6368.17|9039
1755706200000|2025-08-20 16:10:00|6371.41|6370.91|6378.63|6378.13|6378.78|6378.28|6370.55|6370.05|11648
1755706500000|2025-08-20 16:15:00|6378.13|6377.63|6382.38|6381.88|6383.01|6382.51|6378.13|6377.63|11187
1755706800000|2025-08-20 16:20:00|6382.32|6381.82|6384.81|6384.31|6386.57|6386.07|6381.84|6381.34|12804
1755707100000|2025-08-20 16:25:00|6385.06|6384.56|6389.06|6388.56|6389.77|6389.27|6384.32|6383.82|12038
1755707400000|2025-08-20 16:30:00|6389.05|6388.55|6385.06|6384.56|6389.31|6388.81|6383.55|6383.05|12844
1755707700000|2025-08-20 16:35:00|6384.81|6384.31|6384.08|6383.58|6386.76|6386.26|6380.82|6380.32|8940
1755708000000|2025-08-20 16:40:00|6384.07|6383.57|6385.09|6384.59|6386.11|6385.61|6379.7|6379.2|10447
1755708300000|2025-08-20 16:45:00|6384.84|6384.34|6381.45|6380.95|6386.54|6386.04|6380|6379.5|9524
1755708600000|2025-08-20 16:50:00|6381.28|6380.78|6381|6380.5|6383.56|6383.06|6378.1|6377.6|9740
1755708900000|2025-08-20 16:55:00|6380.5|6380|6378.2|6377.7|6380.97|6380.47|6373.93|6373.43|9915
1755709200000|2025-08-20 17:00:00|6378.33|6377.83|6383.56|6383.06|6384.94|6384.44|6376.28|6375.78|9961
1755709500000|2025-08-20 17:05:00|6383.81|6383.31|6385.27|6384.77|6386.13|6385.63|6379.33|6378.83|7520
1755709800000|2025-08-20 17:10:00|6385.19|6384.69|6379.84|6379.34|6385.61|6385.11|6379.49|6378.99|7425
1755710100000|2025-08-20 17:15:00|6380.09|6379.59|6383.37|6382.87|6384.38|6383.88|6377.89|6377.39|9081
1755710400000|2025-08-20 17:20:00|6383.6|6383.1|6380.62|6380.12|6387.17|6386.67|6380.23|6379.73|10160
1755710700000|2025-08-20 17:25:00|6380.37|6379.87|6380.65|6380.15|6381.8|6381.3|6378.16|6377.66|6689
1755711000000|2025-08-20 17:30:00|6380.61|6380.11|6390.07|6389.57|6391.11|6390.61|6380.11|6379.61|12969
1755711300000|2025-08-20 17:35:00|6389.94|6389.44|6389.73|6389.23|6390.74|6390.24|6386.92|6386.42|11145
1755711600000|2025-08-20 17:40:00|6389.49|6388.99|6390.95|6390.45|6391.43|6390.93|6388.14|6387.64|9323
1755711900000|2025-08-20 17:45:00|6390.7|6390.2|6391.26|6390.76|6394.48|6393.98|6390.19|6389.69|14669
1755712200000|2025-08-20 17:50:00|6391.59|6391.09|6390.12|6389.62|6392.78|6392.28|6388.2|6387.7|9932
1755712500000|2025-08-20 17:55:00|6389.99|6389.49|6387.28|6386.78|6390.01|6389.51|6385.46|6384.96|7315
1755712800000|2025-08-20 18:00:00|6387.07|6386.57|6376.85|6376.35|6388.47|6387.97|6372.12|6371.62|22204
1755713100000|2025-08-20 18:05:00|6376.79|6376.29|6378.9|6378.4|6379.47|6378.97|6372.7|6372.2|15050
1755713400000|2025-08-20 18:10:00|6379.12|6378.62|6375.14|6374.64|6380.15|6379.65|6371.98|6371.48|12739
1755713700000|2025-08-20 18:15:00|6374.89|6374.39|6370.5|6370|6375.83|6375.33|6369.98|6369.48|12693
1755714000000|2025-08-20 18:20:00|6370.6|6370.1|6374.05|6373.55|6375.01|6374.51|6367.31|6366.81|15117
1755714300000|2025-08-20 18:25:00|6374.04|6373.54|6373.7|6373.2|6376.56|6376.06|6372.16|6371.66|8015
1755714600000|2025-08-20 18:30:00|6373.63|6373.13|6377.99|6377.49|6378.49|6377.99|6372.38|6371.88|8909
1755714900000|2025-08-20 18:35:00|6377.74|6377.24|6382.05|6381.55|6382.3|6381.8|6374.81|6374.31|9535
1755715200000|2025-08-20 18:40:00|6382.02|6381.52|6382.36|6381.86|6383.69|6383.19|6380.09|6379.59|7931
1755715500000|2025-08-20 18:45:00|6382.4|6381.9|6386.72|6386.22|6388.12|6387.62|6382.4|6381.9|9813
1755715800000|2025-08-20 18:50:00|6386.79|6386.29|6385.54|6385.04|6388.81|6388.31|6384.03|6383.53|8514
1755716100000|2025-08-20 18:55:00|6385.79|6385.29|6382.26|6381.76|6387.29|6386.79|6381.28|6380.78|10194
1755716400000|2025-08-20 19:00:00|6382.32|6381.82|6386.26|6385.76|6386.77|6386.27|6382.31|6381.81|8288
1755716700000|2025-08-20 19:05:00|6386.01|6385.51|6389.6|6389.1|6390.4|6389.9|6384.64|6384.14|7399
1755717000000|2025-08-20 19:10:00|6389.57|6389.07|6396.81|6396.31|6398.17|6397.67|6389.57|6389.07|16342
1755717300000|2025-08-20 19:15:00|6396.56|6396.06|6397.55|6397.05|6399.19|6398.69|6394.87|6394.37|12338
1755717600000|2025-08-20 19:20:00|6397.63|6397.13|6402.91|6402.41|6403.66|6403.16|6396.87|6396.37|12920
1755717900000|2025-08-20 19:25:00|6402.66|6402.16|6398.7|6398.2|6402.93|6402.43|6396.47|6395.97|13507
1755718200000|2025-08-20 19:30:00|6398.79|6398.29|6402.17|6401.67|6403.38|6402.88|6397.57|6397.07|12394
1755718500000|2025-08-20 19:35:00|6402.3|6401.8|6399.86|6399.36|6404.25|6403.75|6399.69|6399.19|9584
1755718800000|2025-08-20 19:40:00|6399.65|6399.15|6402.9|6402.4|6402.95|6402.45|6399.29|6398.79|7531
1755719100000|2025-08-20 19:45:00|6402.65|6402.15|6404.28|6403.78|6405.01|6404.51|6401.08|6400.58|9835
1755719400000|2025-08-20 19:50:00|6404.1|6403.6|6403.13|6402.63|6405.82|6405.32|6398.55|6398.05|24715
1755719700000|2025-08-20 19:55:00|6401.63|6401.13|6395.01|6394.51|6404.84|6404.34|6393.09|6392.59|82240
1755720000000|2025-08-20 20:00:00|6394.19|6393.69|6395.09|6394.39|6395.91|6395.21|6392.03|6391.33|21539
1755720300000|2025-08-20 20:05:00|6394.84|6394.14|6394.25|6393.55|6395.57|6394.87|6393.79|6393.09|3727
1755720600000|2025-08-20 20:10:00|6394.5|6393.8|6393.92|6393.22|6395.25|6394.55|6392.33|6391.63|4599
1755720900000|2025-08-20 20:15:00|6394.17|6393.47|6392.64|6391.94|6394.18|6393.48|6392.01|6391.31|1709
1755721200000|2025-08-20 20:20:00|6392.39|6391.69|6393.32|6392.62|6393.82|6393.12|6392.29|6391.59|1380
1755721500000|2025-08-20 20:25:00|6393.34|6392.64|6393.04|6392.34|6393.34|6392.64|6392.13|6391.43|963
1755721800000|2025-08-20 20:30:00|6392.79|6392.09|6393.36|6392.66|6393.83|6393.13|6392.71|6392.01|599
1755722100000|2025-08-20 20:35:00|6393.11|6392.41|6393.77|6393.07|6394.23|6393.53|6392.86|6392.16|780
1755722400000|2025-08-20 20:40:00|6394.03|6393.33|6394.29|6393.59|6394.51|6393.81|6393.47|6392.77|371
1755722700000|2025-08-20 20:45:00|6394.26|6393.56|6393.48|6392.78|6394.82|6394.12|6392.7|6392|1066
1755723000000|2025-08-20 20:50:00|6393.23|6392.53|6395.4|6394.7|6396.05|6395.35|6393.23|6392.53|1724
1755723300000|2025-08-20 20:55:00|6395.15|6394.45|6395.37|6393.87|6395.99|6395.29|6394.99|6393.87|1387
1755723600000|2025-08-20 21:00:00|6395.01|6393.51|6395.21|6393.71|6395.89|6394.39|6394.52|6393.02|0
1755723900000|2025-08-20 21:05:00|6395.31|6393.81|6395.49|6393.99|6395.63|6394.13|6395.03|6393.53|0
1755724200000|2025-08-20 21:10:00|6395.44|6393.94|6395.35|6393.85|6395.58|6394.08|6395.12|6393.62|0
1755724500000|2025-08-20 21:15:00|6395.44|6393.94|6395.31|6393.81|6395.44|6393.94|6395.26|6393.76|0
1755724800000|2025-08-20 21:20:00|6395.4|6393.9|6395.53|6394.03|6395.63|6394.13|6395.4|6393.9|0
1755725100000|2025-08-20 21:25:00|6395.49|6393.99|6395.76|6394.26|6395.76|6394.26|6395.49|6393.99|0
1755725400000|2025-08-20 21:30:00|6396.08|6394.58|6396.08|6394.58|6396.26|6394.76|6396.08|6394.58|0
1755725700000|2025-08-20 21:35:00|6396.03|6394.53|6396.08|6394.58|6396.08|6394.58|6396.03|6394.53|0
1755726000000|2025-08-20 21:40:00|6396.03|6394.53|6396.08|6394.58|6396.17|6394.67|6395.67|6394.17|0
1755726300000|2025-08-20 21:45:00|6396.06|6394.56|6395.82|6394.32|6396.09|6394.59|6395.6|6394.1|0
1755726600000|2025-08-20 21:50:00|6395.79|6394.29|6395.74|6394.24|6395.79|6394.29|6395.74|6394.24|0
1755726900000|2025-08-20 21:55:00|6395.72|6394.22|6395.56|6394.06|6395.72|6394.22|6395.49|6393.99|0
1755727200000|2025-08-20 22:00:00|6396.43|6395.73|6396.86|6396.16|6399.34|6398.64|6395.23|6394.53|1248
1755727500000|2025-08-20 22:05:00|6396.73|6396.03|6395.57|6394.87|6398.56|6397.86|6394.35|6393.65|885
1755727800000|2025-08-20 22:10:00|6395.7|6395|6394.49|6393.79|6397.16|6396.46|6393.84|6393.14|657
1755728100000|2025-08-20 22:15:00|6394.74|6394.04|6392.26|6391.56|6395.44|6394.74|6391.78|6391.08|1103
1755728400000|2025-08-20 22:20:00|6392.21|6391.51|6394.96|6394.26|6394.96|6394.26|6391.94|6391.24|617
1755728700000|2025-08-20 22:25:00|6395.21|6394.51|6394.33|6393.63|6395.21|6394.51|6392.83|6392.13|723
1755729000000|2025-08-20 22:30:00|6394.34|6393.64|6393.38|6392.68|6395.37|6394.67|6393.38|6392.68|569
1755729300000|2025-08-20 22:35:00|6393.3|6392.6|6392.02|6391.32|6393.55|6392.85|6391.37|6390.67|405
1755729600000|2025-08-20 22:40:00|6391.89|6391.19|6392.62|6391.92|6392.85|6392.15|6391.52|6390.82|155
1755729900000|2025-08-20 22:45:00|6392.7|6392|6393.06|6392.36|6393.11|6392.41|6392.12|6391.42|259
1755730200000|2025-08-20 22:50:00|6393.19|6392.49|6392.64|6391.94|6393.7|6393|6392.39|6391.69|282
1755730500000|2025-08-20 22:55:00|6392.63|6391.93|6392.46|6391.76|6393.36|6392.66|6392.28|6391.58|127
1755730800000|2025-08-20 23:00:00|6392.59|6391.89|6392.37|6391.67|6393.99|6393.29|6392.14|6391.44|209
1755731100000|2025-08-20 23:05:00|6392.5|6391.8|6394.07|6393.37|6394.39|6393.69|6390.8|6390.1|743
1755731400000|2025-08-20 23:10:00|6394.32|6393.62|6392.92|6392.22|6394.32|6393.62|6392.35|6391.65|175
1755731700000|2025-08-20 23:15:00|6393.05|6392.35|6392.77|6392.07|6393.28|6392.58|6392.53|6391.83|150
1755732000000|2025-08-20 23:20:00|6392.89|6392.19|6391.61|6390.91|6392.89|6392.19|6391.61|6390.91|153
1755732300000|2025-08-20 23:25:00|6391.73|6391.03|6391.7|6391|6392.71|6392.01|6390.74|6390.04|267
1755732600000|2025-08-20 23:30:00|6391.57|6390.87|6390.2|6389.5|6391.62|6390.92|6389.81|6389.11|523
1755732900000|2025-08-20 23:35:00|6390.16|6389.46|6390.84|6390.14|6390.94|6390.24|6389.41|6388.71|258
1755733200000|2025-08-20 23:40:00|6390.71|6390.01|6391.03|6390.33|6391.58|6390.88|6390.34|6389.64|214
1755733500000|2025-08-20 23:45:00|6390.9|6390.2|6389.65|6388.95|6391.33|6390.63|6389.65|6388.95|188
1755733800000|2025-08-20 23:50:00|6389.4|6388.7|6392.71|6392.01|6392.71|6392.01|6389.4|6388.7|253
1755734100000|2025-08-20 23:55:00|6392.72|6392.02|6392.69|6391.99|6393.48|6392.78|6391.59|6390.89|324
1755734400000|2025-08-21 00:00:00|6392.56|6391.86|6391.3|6390.6|6392.61|6391.91|6389.64|6388.94|681
1755734700000|2025-08-21 00:05:00|6391.43|6390.73|6390.98|6390.28|6392.42|6391.72|6390.19|6389.49|419
1755735000000|2025-08-21 00:10:00|6390.93|6390.23|6391.09|6390.39|6393.2|6392.5|6390.68|6389.98|363
1755735300000|2025-08-21 00:15:00|6391.22|6390.52|6388.04|6387.34|6391.22|6390.52|6387.86|6387.16|684
1755735600000|2025-08-21 00:20:00|6387.79|6387.09|6385.12|6384.42|6388.04|6387.34|6384.76|6384.06|946
1755735900000|2025-08-21 00:25:00|6385|6384.3|6385.91|6385.21|6385.91|6385.21|6382.93|6382.23|899
1755736200000|2025-08-21 00:30:00|6385.93|6385.23|6389.72|6389.02|6389.76|6389.06|6385.58|6384.88|737
1755736500000|2025-08-21 00:35:00|6389.59|6388.89|6389.7|6389|6391.19|6390.49|6388.88|6388.18|495
1755736800000|2025-08-21 00:40:00|6389.95|6389.25|6389.52|6388.82|6391.39|6390.69|6389.08|6388.38|420
1755737100000|2025-08-21 00:45:00|6389.65|6388.95|6386.12|6385.42|6389.9|6389.2|6385.62|6384.92|465
1755737400000|2025-08-21 00:50:00|6386.25|6385.55|6385.51|6384.81|6387.62|6386.92|6384.25|6383.55|545
1755737700000|2025-08-21 00:55:00|6385.38|6384.68|6387.02|6386.32|6387.52|6386.82|6385.26|6384.56|309
1755738000000|2025-08-21 01:00:00|6386.77|6386.07|6385.34|6384.64|6387.76|6387.06|6385|6384.3|547
1755738300000|2025-08-21 01:05:00|6385.59|6384.89|6385.25|6384.55|6386.09|6385.39|6382.8|6382.1|689
1755738600000|2025-08-21 01:10:00|6385.24|6384.54|6385.39|6384.69|6385.89|6385.19|6382.8|6382.1|578
1755738900000|2025-08-21 01:15:00|6385.14|6384.44|6384.64|6383.94|6385.72|6385.02|6383.72|6383.02|368
1755739200000|2025-08-21 01:20:00|6384.52|6383.82|6387.5|6386.8|6387.68|6386.98|6383.65|6382.95|440
1755739500000|2025-08-21 01:25:00|6387.63|6386.93|6387.51|6386.81|6388.24|6387.54|6386.51|6385.81|346
1755739800000|2025-08-21 01:30:00|6387.36|6386.66|6388.58|6387.88|6388.83|6388.13|6387.36|6386.66|384
1755740100000|2025-08-21 01:35:00|6388.45|6387.75|6388.14|6387.44|6388.64|6387.94|6387.64|6386.94|255
1755740400000|2025-08-21 01:40:00|6388.39|6387.69|6388.17|6387.47|6388.9|6388.2|6387.44|6386.74|368
1755740700000|2025-08-21 01:45:00|6388.04|6387.34|6389.41|6388.71|6389.53|6388.83|6388.04|6387.34|305
1755741000000|2025-08-21 01:50:00|6389.51|6388.81|6393.72|6393.02|6394.22|6393.52|6389.51|6388.81|1109
1755741300000|2025-08-21 01:55:00|6393.97|6393.27|6397.68|6396.98|6398.03|6397.33|6393.59|6392.89|1471
1755741600000|2025-08-21 02:00:00|6397.18|6396.48|6397.08|6396.38|6398.49|6397.79|6396.45|6395.75|592
1755741900000|2025-08-21 02:05:00|6397.2|6396.5|6395.07|6394.37|6397.83|6397.13|6394.82|6394.12|605
1755742200000|2025-08-21 02:10:00|6395.19|6394.49|6398.59|6397.89|6398.84|6398.14|6394.94|6394.24|986
1755742500000|2025-08-21 02:15:00|6398.71|6398.01|6398.89|6398.19|6399.34|6398.64|6396.58|6395.88|862
1755742800000|2025-08-21 02:20:00|6398.76|6398.06|6399.27|6398.57|6400.58|6399.88|6398.76|6398.06|449
1755743100000|2025-08-21 02:25:00|6399.14|6398.44|6399.43|6398.73|6400.08|6399.38|6399.02|6398.32|394
1755743400000|2025-08-21 02:30:00|6399.3|6398.6|6398.6|6397.9|6400.18|6399.48|6398.21|6397.51|257
1755743700000|2025-08-21 02:35:00|6398.47|6397.77|6398.6|6397.9|6399.11|6398.41|6397.86|6397.16|278
1755744000000|2025-08-21 02:40:00|6398.47|6397.77|6398.9|6398.2|6399.15|6398.45|6397.64|6396.94|247
1755744300000|2025-08-21 02:45:00|6398.88|6398.18|6397.82|6397.12|6398.93|6398.23|6397.45|6396.75|281
1755744600000|2025-08-21 02:50:00|6397.69|6396.99|6399.42|6398.72|6399.82|6399.12|6397.57|6396.87|255
1755744900000|2025-08-21 02:55:00|6399.29|6398.59|6399.25|6398.55|6399.71|6399.01|6399.06|6398.36|121
1755745200000|2025-08-21 03:00:00|6399.23|6398.53|6398.54|6397.84|6399.49|6398.79|6398.32|6397.62|168
1755745500000|2025-08-21 03:05:00|6398.66|6397.96|6400.07|6399.37|6400.32|6399.62|6398.13|6397.43|200
1755745800000|2025-08-21 03:10:00|6400.18|6399.48|6398.26|6397.56|6400.18|6399.48|6398.26|6397.56|221
1755746100000|2025-08-21 03:15:00|6398.38|6397.68|6397.08|6396.38|6398.38|6397.68|6396.58|6395.88|373
1755746400000|2025-08-21 03:20:00|6396.95|6396.25|6396.61|6395.91|6396.95|6396.25|6395.33|6394.63|353
1755746700000|2025-08-21 03:25:00|6396.73|6396.03|6397.7|6397|6397.79|6397.09|6396.61|6395.91|167
1755747000000|2025-08-21 03:30:00|6397.82|6397.12|6398.23|6397.53|6398.4|6397.7|6396.81|6396.11|254
1755747300000|2025-08-21 03:35:00|6398.35|6397.65|6398.09|6397.39|6399.04|6398.34|6397.53|6396.83|218
1755747600000|2025-08-21 03:40:00|6397.97|6397.27|6397.72|6397.02|6398.72|6398.02|6397.59|6396.89|81
1755747900000|2025-08-21 03:45:00|6397.84|6397.14|6397.74|6397.04|6397.99|6397.29|6396.97|6396.27|139
1755748200000|2025-08-21 03:50:00|6397.99|6397.29|6396.69|6395.99|6398.71|6398.01|6396.69|6395.99|180
1755748500000|2025-08-21 03:55:00|6396.57|6395.87|6395.64|6394.94|6397.26|6396.56|6395.18|6394.48|284
1755748800000|2025-08-21 04:00:00|6395.57|6394.87|6395.15|6394.45|6395.65|6394.95|6394.15|6393.45|323
1755749100000|2025-08-21 04:05:00|6395.02|6394.32|6394.3|6393.6|6395.15|6394.45|6393.92|6393.22|193
1755749400000|2025-08-21 04:10:00|6394.18|6393.48|6393.75|6393.05|6394.43|6393.73|6393.33|6392.63|288
1755749700000|2025-08-21 04:15:00|6393.68|6392.98|6394.87|6394.17|6396.27|6395.57|6393.68|6392.98|209
1755750000000|2025-08-21 04:20:00|6394.75|6394.05|6395.15|6394.45|6395.15|6394.45|6393.95|6393.25|137
1755750300000|2025-08-21 04:25:00|6395.27|6394.57|6394.19|6393.49|6395.52|6394.82|6393.94|6393.24|111
1755750600000|2025-08-21 04:30:00|6394.15|6393.45|6395.6|6394.9|6395.85|6395.15|6392.91|6392.21|203
1755750900000|2025-08-21 04:35:00|6395.47|6394.77|6394.09|6393.39|6395.47|6394.77|6393.97|6393.27|124
1755751200000|2025-08-21 04:40:00|6393.97|6393.27|6395.28|6394.58|6395.36|6394.66|6393.22|6392.52|201
1755751500000|2025-08-21 04:45:00|6395.33|6394.63|6395|6394.3|6396.02|6395.32|6394.87|6394.17|157
1755751800000|2025-08-21 04:50:00|6394.88|6394.18|6394.23|6393.53|6395.13|6394.43|6394.18|6393.48|120
1755752100000|2025-08-21 04:55:00|6394.1|6393.4|6393.41|6392.71|6394.44|6393.74|6392.64|6391.94|535
1755752400000|2025-08-21 05:00:00|6393.16|6392.46|6393.95|6393.25|6395.44|6394.74|6392.91|6392.21|268
1755752700000|2025-08-21 05:05:00|6393.82|6393.12|6390.72|6390.02|6394.2|6393.5|6390.05|6389.35|674
1755753000000|2025-08-21 05:10:00|6390.59|6389.89|6390.63|6389.93|6390.73|6390.03|6389.44|6388.74|250
1755753300000|2025-08-21 05:15:00|6390.88|6390.18|6391.88|6391.18|6393.03|6392.33|6390.69|6389.99|367
1755753600000|2025-08-21 05:20:00|6392|6391.3|6390.8|6390.1|6392.13|6391.43|6390.48|6389.78|277
1755753900000|2025-08-21 05:25:00|6390.55|6389.85|6389.8|6389.1|6391.03|6390.33|6389.22|6388.52|240
1755754200000|2025-08-21 05:30:00|6390.05|6389.35|6389.73|6389.03|6390.5|6389.8|6389.19|6388.49|373
1755754500000|2025-08-21 05:35:00|6389.6|6388.9|6389.73|6389.03|6390.5|6389.8|6388.98|6388.28|276
1755754800000|2025-08-21 05:40:00|6389.6|6388.9|6390.27|6389.57|6390.7|6390|6388.98|6388.28|274
1755755100000|2025-08-21 05:45:00|6390.37|6389.67|6390.68|6389.98|6391.76|6391.06|6390.06|6389.36|227
1755755400000|2025-08-21 05:50:00|6390.63|6389.93|6393|6392.3|6393.26|6392.56|6390.06|6389.36|457
1755755700000|2025-08-21 05:55:00|6392.87|6392.17|6395.14|6394.44|6395.16|6394.46|6392.5|6391.8|515
1755756000000|2025-08-21 06:00:00|6395.22|6394.52|6395.33|6394.63|6396.75|6396.05|6394.73|6394.03|476
1755756300000|2025-08-21 06:05:00|6395.35|6394.65|6396.24|6395.54|6396.67|6395.97|6394.19|6393.49|333
1755756600000|2025-08-21 06:10:00|6396.36|6395.66|6398.63|6397.93|6398.63|6397.93|6396.36|6395.66|340
1755756900000|2025-08-21 06:15:00|6398.75|6398.05|6399.95|6399.25|6400.76|6400.06|6398.63|6397.93|552
1755757200000|2025-08-21 06:20:00|6400.12|6399.42|6398.46|6397.76|6400.26|6399.56|6398.08|6397.38|349
1755757500000|2025-08-21 06:25:00|6398.33|6397.63|6397.51|6396.81|6398.75|6398.05|6395.87|6395.17|467
1755757800000|2025-08-21 06:30:00|6397.76|6397.06|6398.97|6398.27|6399.36|6398.66|6397.2|6396.5|338
1755758100000|2025-08-21 06:35:00|6398.84|6398.14|6398.37|6397.67|6400.81|6400.11|6398.16|6397.46|438
1755758400000|2025-08-21 06:40:00|6398.18|6397.48|6398.57|6397.87|6399.06|6398.36|6397.83|6397.13|344
1755758700000|2025-08-21 06:45:00|6398.66|6397.96|6397.04|6396.34|6398.66|6397.96|6396.85|6396.15|304
1755759000000|2025-08-21 06:50:00|6396.92|6396.22|6398.16|6397.46|6398.16|6397.46|6396.9|6396.2|316
1755759300000|2025-08-21 06:55:00|6397.91|6397.21|6398.09|6397.39|6398.61|6397.91|6397.85|6397.15|354
1755759600000|2025-08-21 07:00:00|6397.71|6397.01|6396.42|6395.72|6398.64|6397.94|6393.88|6393.18|1711
1755759900000|2025-08-21 07:05:00|6396.67|6395.97|6397.57|6396.87|6399.14|6398.44|6395.3|6394.6|1023
1755760200000|2025-08-21 07:10:00|6397.32|6396.62|6393.73|6393.03|6397.69|6396.99|6393.25|6392.55|581
1755760500000|2025-08-21 07:15:00|6393.85|6393.15|6393.86|6393.16|6394.23|6393.53|6391.75|6391.05|1005
1755760800000|2025-08-21 07:20:00|6393.74|6393.04|6393.21|6392.51|6394.73|6394.03|6392.74|6392.04|519
1755761100000|2025-08-21 07:25:00|6392.96|6392.26|6392.61|6391.91|6393.62|6392.92|6391.36|6390.66|513
1755761400000|2025-08-21 07:30:00|6392.73|6392.03|6394.12|6393.42|6394.61|6393.91|6391.84|6391.14|946
1755761700000|2025-08-21 07:35:00|6394.25|6393.55|6395.34|6394.64|6395.7|6395|6393.87|6393.17|498
1755762000000|2025-08-21 07:40:00|6395.59|6394.89|6394.08|6393.38|6396.56|6395.86|6393.46|6392.76|474
1755762300000|2025-08-21 07:45:00|6393.83|6393.13|6396.23|6395.53|6396.23|6395.53|6393.07|6392.37|558
1755762600000|2025-08-21 07:50:00|6396.1|6395.4|6395.52|6394.82|6397.47|6396.77|6394.78|6394.08|620
1755762900000|2025-08-21 07:55:00|6395.49|6394.79|6394.58|6393.88|6395.86|6395.16|6394.19|6393.49|297
1755763200000|2025-08-21 08:00:00|6394.33|6393.63|6397.44|6396.74|6397.73|6397.03|6393.19|6392.49|727
1755763500000|2025-08-21 08:05:00|6397.47|6396.77|6397.39|6396.69|6398.66|6397.96|6395.71|6395.01|673
1755763800000|2025-08-21 08:10:00|6397.14|6396.44|6395.74|6395.04|6397.38|6396.68|6394.13|6393.43|1264
1755764100000|2025-08-21 08:15:00|6395.69|6394.99|6391.69|6390.99|6396.08|6395.38|6389.87|6389.17|969
1755764400000|2025-08-21 08:20:00|6391.94|6391.24|6394.61|6393.91|6394.74|6394.04|6391.61|6390.91|443
1755764700000|2025-08-21 08:25:00|6394.74|6394.04|6394.67|6393.97|6395.13|6394.43|6393.31|6392.61|411
1755765000000|2025-08-21 08:30:00|6394.42|6393.72|6394.2|6393.5|6396.45|6395.75|6393.18|6392.48|597
1755765300000|2025-08-21 08:35:00|6394.08|6393.38|6395.05|6394.35|6395.55|6394.85|6393.58|6392.88|400
1755765600000|2025-08-21 08:40:00|6394.8|6394.1|6394.11|6393.41|6395.88|6395.18|6393.86|6393.16|467
1755765900000|2025-08-21 08:45:00|6393.98|6393.28|6390.13|6389.43|6394.18|6393.48|6390.1|6389.4|1045
1755766200000|2025-08-21 08:50:00|6390|6389.3|6389.43|6388.73|6390.51|6389.81|6388.21|6387.51|919
1755766500000|2025-08-21 08:55:00|6389.18|6388.48|6385.39|6384.69|6389.25|6388.55|6384.87|6384.17|1227
1755766800000|2025-08-21 09:00:00|6385.64|6384.94|6385.75|6385.05|6386.76|6386.06|6383.75|6383.05|1156
1755767100000|2025-08-21 09:05:00|6385.62|6384.92|6384.89|6384.19|6386.01|6385.31|6383.09|6382.39|818
1755767400000|2025-08-21 09:10:00|6384.76|6384.06|6386.23|6385.53|6387|6386.3|6384.38|6383.68|679
1755767700000|2025-08-21 09:15:00|6385.98|6385.28|6387.48|6386.78|6387.96|6387.26|6384.93|6384.23|509
1755768000000|2025-08-21 09:20:00|6387.35|6386.65|6388|6387.3|6388.49|6387.79|6386.5|6385.8|626
1755768300000|2025-08-21 09:25:00|6388.12|6387.42|6388.62|6387.92|6389.49|6388.79|6387.61|6386.91|550
1755768600000|2025-08-21 09:30:00|6388.52|6387.82|6388.7|6388|6389.55|6388.85|6387.9|6387.2|442
1755768900000|2025-08-21 09:35:00|6388.45|6387.75|6387.96|6387.26|6388.97|6388.27|6387.37|6386.67|325
1755769200000|2025-08-21 09:40:00|6388.08|6387.38|6389.98|6389.28|6390.22|6389.52|6387.46|6386.76|445
1755769500000|2025-08-21 09:45:00|6389.96|6389.26|6390.23|6389.53|6390.51|6389.81|6388.84|6388.14|679
1755769800000|2025-08-21 09:50:00|6390.35|6389.65|6387.57|6386.87|6390.51|6389.81|6387.31|6386.61|480
1755770100000|2025-08-21 09:55:00|6387.82|6387.12|6385.73|6385.03|6387.93|6387.23|6385.48|6384.78|628
1755770400000|2025-08-21 10:00:00|6385.85|6385.15|6384.62|6383.92|6385.85|6385.15|6381.42|6380.72|1429
1755770700000|2025-08-21 10:05:00|6384.87|6384.17|6385.62|6384.92|6386.62|6385.92|6384.3|6383.6|691
1755771000000|2025-08-21 10:10:00|6385.49|6384.79|6381.77|6381.07|6385.49|6384.79|6381.63|6380.93|643
1755771300000|2025-08-21 10:15:00|6381.89|6381.19|6378.63|6377.93|6382.98|6382.28|6378.33|6377.63|1546
1755771600000|2025-08-21 10:20:00|6378.88|6378.18|6382.47|6381.77|6382.88|6382.18|6376.81|6376.11|1256
1755771900000|2025-08-21 10:25:00|6382.72|6382.02|6383.49|6382.79|6383.74|6383.04|6380.34|6379.64|785
1755772200000|2025-08-21 10:30:00|6383.57|6382.87|6381.23|6380.53|6384|6383.3|6380.28|6379.58|758
1755772500000|2025-08-21 10:35:00|6381.48|6380.78|6382.12|6381.42|6382.72|6382.02|6380.87|6380.17|440
1755772800000|2025-08-21 10:40:00|6382.24|6381.54|6383.47|6382.77|6384.24|6383.54|6382.12|6381.42|591
1755773100000|2025-08-21 10:45:00|6383.34|6382.64|6383.25|6382.55|6384|6383.3|6382.67|6381.97|365
1755773400000|2025-08-21 10:50:00|6383.5|6382.8|6385.51|6384.81|6386.06|6385.36|6382.22|6381.52|704
1755773700000|2025-08-21 10:55:00|6385.26|6384.56|6384.81|6384.11|6385.95|6385.25|6383.29|6382.59|1416
1755774000000|2025-08-21 11:00:00|6384.56|6383.86|6385.45|6384.75|6390.15|6389.45|6383.56|6382.86|4476
1755774300000|2025-08-21 11:05:00|6385.7|6385|6385.19|6384.49|6388.78|6388.08|6385.05|6384.35|960
1755774600000|2025-08-21 11:10:00|6385.25|6384.55|6383.86|6383.16|6385.85|6385.15|6382.99|6382.29|1483
1755774900000|2025-08-21 11:15:00|6383.78|6383.08|6383.07|6382.37|6384.33|6383.63|6382.81|6382.11|467
1755775200000|2025-08-21 11:20:00|6383.32|6382.62|6385.66|6384.96|6386.51|6385.81|6382.57|6381.87|706
1755775500000|2025-08-21 11:25:00|6385.69|6384.99|6384.42|6383.72|6386.23|6385.53|6384.03|6383.33|525
1755775800000|2025-08-21 11:30:00|6384.17|6383.47|6382.33|6381.63|6385.58|6384.88|6382.08|6381.38|745
1755776100000|2025-08-21 11:35:00|6382.45|6381.75|6381.39|6380.69|6383.61|6382.91|6380.65|6379.95|1185
1755776400000|2025-08-21 11:40:00|6381.52|6380.82|6382.08|6381.38|6383.99|6383.29|6380.29|6379.59|801
1755776700000|2025-08-21 11:45:00|6381.95|6381.25|6377.48|6376.78|6381.95|6381.25|6376.29|6375.59|1827
1755777000000|2025-08-21 11:50:00|6377.1|6376.4|6378.72|6378.02|6380.48|6379.78|6377.08|6376.38|1389
1755777300000|2025-08-21 11:55:00|6378.84|6378.14|6379.87|6379.17|6380.72|6380.02|6378.35|6377.65|1039
1755777600000|2025-08-21 12:00:00|6379.62|6378.92|6376.82|6376.12|6379.75|6379.05|6376.11|6375.41|2046
1755777900000|2025-08-21 12:05:00|6376.94|6376.24|6376.21|6375.51|6378.47|6377.77|6375.49|6374.79|1591
1755778200000|2025-08-21 12:10:00|6376.09|6375.39|6372.62|6371.92|6376.31|6375.61|6371.24|6370.54|2502
1755778500000|2025-08-21 12:15:00|6372.5|6371.8|6370.25|6369.55|6373|6372.3|6368.25|6367.55|3372
1755778800000|2025-08-21 12:20:00|6370.12|6369.42|6373.15|6372.45|6373.68|6372.98|6368.62|6367.92|2223
1755779100000|2025-08-21 12:25:00|6372.9|6372.2|6371.74|6371.04|6373.49|6372.79|6371.17|6370.47|1623
1755779400000|2025-08-21 12:30:00|6371.49|6370.79|6378.25|6377.55|6378.38|6377.68|6369.98|6369.28|4086
1755779700000|2025-08-21 12:35:00|6377.75|6377.05|6373.12|6372.42|6377.75|6377.05|6372.91|6372.21|2630
1755780000000|2025-08-21 12:40:00|6372.87|6372.17|6370.87|6370.17|6374.24|6373.54|6370.79|6370.09|2018
1755780300000|2025-08-21 12:45:00|6371.12|6370.42|6369.51|6368.81|6371.45|6370.75|6368.21|6367.51|2340
1755780600000|2025-08-21 12:50:00|6369.26|6368.56|6368.75|6368.05|6370.22|6369.52|6367.46|6366.76|1970
1755780900000|2025-08-21 12:55:00|6368.62|6367.92|6368.98|6368.28|6369.75|6369.05|6366.89|6366.19|2708
1755781200000|2025-08-21 13:00:00|6368.99|6368.29|6370.14|6369.44|6370.69|6369.99|6366.03|6365.33|2863
1755781500000|2025-08-21 13:05:00|6370.19|6369.49|6373.46|6372.76|6373.72|6373.02|6369.84|6369.14|2121
1755781800000|2025-08-21 13:10:00|6373.71|6373.01|6370.7|6370|6373.74|6373.04|6370.17|6369.47|2824
1755782100000|2025-08-21 13:15:00|6370.45|6369.75|6371.62|6370.92|6371.75|6371.05|6368.91|6368.21|2140
1755782400000|2025-08-21 13:20:00|6371.5|6370.8|6371.3|6370.6|6374.2|6373.5|6371.23|6370.53|2689
1755782700000|2025-08-21 13:25:00|6371.05|6370.35|6377.17|6376.47|6377.17|6376.47|6370.96|6370.26|5998
1755783000000|2025-08-21 13:30:00|6376.99|6376.49|6372.92|6372.42|6379.3|6378.8|6366.56|6366.06|40867
1755783300000|2025-08-21 13:35:00|6372.42|6371.92|6378.01|6377.51|6378.19|6377.69|6370.04|6369.54|20044
1755783600000|2025-08-21 13:40:00|6377.88|6377.38|6373.8|6373.3|6378.02|6377.52|6370.58|6370.08|12739
1755783900000|2025-08-21 13:45:00|6373.9|6373.4|6375.3|6374.8|6375.67|6375.17|6357.69|6357.19|43058
1755784200000|2025-08-21 13:50:00|6375.42|6374.92|6372.96|6372.46|6375.87|6375.37|6367.71|6367.21|29051
1755784500000|2025-08-21 13:55:00|6373.21|6372.71|6365.96|6365.46|6374.16|6373.66|6364.9|6364.4|15536
1755784800000|2025-08-21 14:00:00|6365.65|6365.15|6381.4|6380.9|6383.75|6383.25|6359.89|6359.39|29237
1755785100000|2025-08-21 14:05:00|6381.65|6381.15|6384.73|6384.23|6386.87|6386.37|6380.63|6380.13|19281
1755785400000|2025-08-21 14:10:00|6384.84|6384.34|6385.68|6385.18|6388.2|6387.7|6381.26|6380.76|17075
1755785700000|2025-08-21 14:15:00|6385.69|6385.19|6389.33|6388.83|6391.9|6391.4|6383.76|6383.26|20262
1755786000000|2025-08-21 14:20:00|6389.5|6389|6390.91|6390.41|6391.57|6391.07|6387.41|6386.91|11893
1755786300000|2025-08-21 14:25:00|6391.03|6390.53|6393.11|6392.61|6393.78|6393.28|6386.41|6385.91|18862
1755786600000|2025-08-21 14:30:00|6393.41|6392.91|6386.57|6386.07|6393.41|6392.91|6384.44|6383.94|14966
1755786900000|2025-08-21 14:35:00|6386.32|6385.82|6377.34|6376.84|6386.87|6386.37|6377.12|6376.62|14312
1755787200000|2025-08-21 14:40:00|6377.31|6376.81|6382.89|6382.39|6382.92|6382.42|6375.91|6375.41|15185
1755787500000|2025-08-21 14:45:00|6382.64|6382.14|6378.21|6377.71|6385.17|6384.67|6378.17|6377.67|15595
1755787800000|2025-08-21 14:50:00|6377.99|6377.49|6384.8|6384.3|6385.2|6384.7|6377.99|6377.49|9860
1755788100000|2025-08-21 14:55:00|6384.55|6384.05|6385.97|6385.47|6386.95|6386.45|6381.95|6381.45|9842
1755788400000|2025-08-21 15:00:00|6385.85|6385.35|6383.98|6383.48|6389.01|6388.51|6382.37|6381.87|11047
1755788700000|2025-08-21 15:05:00|6383.86|6383.36|6382.07|6381.57|6384.11|6383.61|6380.17|6379.67|9076
1755789000000|2025-08-21 15:10:00|6382.36|6381.86|6369.73|6369.23|6383.36|6382.86|6369.11|6368.61|23223
1755789300000|2025-08-21 15:15:00|6369.61|6369.11|6377.56|6377.06|6377.78|6377.28|6367.52|6367.02|14351
1755789600000|2025-08-21 15:20:00|6377.48|6376.98|6384.31|6383.81|6387.16|6386.66|6374.34|6373.84|18006
1755789900000|2025-08-21 15:25:00|6384.56|6384.06|6381.44|6380.94|6385.05|6384.55|6378.51|6378.01|14346
1755790200000|2025-08-21 15:30:00|6381.22|6380.72|6387.09|6386.59|6388.31|6387.81|6380.36|6379.86|13114
1755790500000|2025-08-21 15:35:00|6387.34|6386.84|6386.23|6385.73|6388.89|6388.39|6385.54|6385.04|7753
1755790800000|2025-08-21 15:40:00|6386.19|6385.69|6387.82|6387.32|6390.22|6389.72|6384.06|6383.56|9478
1755791100000|2025-08-21 15:45:00|6387.88|6387.38|6383.52|6383.02|6388.13|6387.63|6381.53|6381.03|9272
1755791400000|2025-08-21 15:50:00|6383.73|6383.23|6371.98|6371.48|6384.06|6383.56|6370.99|6370.49|14673
1755791700000|2025-08-21 15:55:00|6372.23|6371.73|6370.24|6369.74|6373.24|6372.74|6368.74|6368.24|14968
1755792000000|2025-08-21 16:00:00|6370.57|6370.07|6365.32|6364.82|6371.82|6371.32|6365.07|6364.57|16895
1755792300000|2025-08-21 16:05:00|6365.62|6365.12|6366.32|6365.82|6369.31|6368.81|6365.1|6364.6|10119
1755792600000|2025-08-21 16:10:00|6366.06|6365.56|6368.55|6368.05|6371.19|6370.69|6363.91|6363.41|11120
1755792900000|2025-08-21 16:15:00|6368.67|6368.17|6372.53|6372.03|6373.31|6372.81|6368.25|6367.75|7636
1755793200000|2025-08-21 16:20:00|6372.56|6372.06|6371.2|6370.7|6372.56|6372.06|6368.59|6368.09|7405
1755793500000|2025-08-21 16:25:00|6371.45|6370.95|6367.05|6366.55|6371.45|6370.95|6364.09|6363.59|9176
1755793800000|2025-08-21 16:30:00|6367.29|6366.79|6366.79|6366.29|6371.72|6371.22|6365.08|6364.58|10182
1755794100000|2025-08-21 16:35:00|6366.73|6366.23|6369.5|6369|6370.26|6369.76|6364.36|6363.86|8656
1755794400000|2025-08-21 16:40:00|6369.32|6368.82|6369.13|6368.63|6371.63|6371.13|6366.77|6366.27|6069
1755794700000|2025-08-21 16:45:00|6369|6368.5|6367.63|6367.13|6370.39|6369.89|6364.87|6364.37|6376
1755795000000|2025-08-21 16:50:00|6367.57|6367.07|6372.62|6372.12|6374.29|6373.79|6366.87|6366.37|9667
1755795300000|2025-08-21 16:55:00|6372.75|6372.25|6363.08|6362.58|6374.33|6373.83|6360.97|6360.47|11992
1755795600000|2025-08-21 17:00:00|6362.99|6362.49|6366.44|6365.94|6366.71|6366.21|6360.95|6360.45|8417
1755795900000|2025-08-21 17:05:00|6366.4|6365.9|6366.56|6366.06|6369.21|6368.71|6364.26|6363.76|6910
1755796200000|2025-08-21 17:10:00|6366.48|6365.98|6360.84|6360.34|6366.48|6365.98|6360.19|6359.69|7672
1755796500000|2025-08-21 17:15:00|6360.79|6360.29|6358.05|6357.55|6362.41|6361.91|6355.92|6355.42|10849
1755796800000|2025-08-21 17:20:00|6358.07|6357.57|6355.15|6354.65|6359.68|6359.18|6354.36|6353.86|10296
1755797100000|2025-08-21 17:25:00|6355.11|6354.61|6358.68|6358.18|6359.17|6358.67|6352.05|6351.55|10292
1755797400000|2025-08-21 17:30:00|6358.72|6358.22|6363.98|6363.48|6364.57|6364.07|6357.29|6356.79|10152
1755797700000|2025-08-21 17:35:00|6364.23|6363.73|6369.35|6368.85|6370.48|6369.98|6363.23|6362.73|11794
1755798000000|2025-08-21 17:40:00|6369.26|6368.76|6371.46|6370.96|6372.84|6372.34|6368.89|6368.39|11975
1755798300000|2025-08-21 17:45:00|6371.53|6371.03|6372.89|6372.39|6376.38|6375.88|6371.1|6370.6|9697
1755798600000|2025-08-21 17:50:00|6373.14|6372.64|6371.4|6370.9|6374.46|6373.96|6368.54|6368.04|8427
1755798900000|2025-08-21 17:55:00|6371.42|6370.92|6373.15|6372.65|6374.21|6373.71|6370.65|6370.15|6026
1755799200000|2025-08-21 18:00:00|6373.09|6372.59|6372.6|6372.1|6375.07|6374.57|6371.09|6370.59|7630
1755799500000|2025-08-21 18:05:00|6372.85|6372.35|6371|6370.5|6374.33|6373.83|6369.09|6368.59|7068
1755799800000|2025-08-21 18:10:00|6371.24|6370.74|6373.51|6373.01|6374.49|6373.99|6368.38|6367.88|7495
1755800100000|2025-08-21 18:15:00|6373.26|6372.76|6374.97|6374.47|6376.01|6375.51|6371.34|6370.84|5707
1755800400000|2025-08-21 18:20:00|6374.89|6374.39|6374.35|6373.85|6376|6375.5|6371.27|6370.77|5564
1755800700000|2025-08-21 18:25:00|6374.1|6373.6|6369.27|6368.77|6374.54|6374.04|6369.04|6368.54|5524
1755801000000|2025-08-21 18:30:00|6369.47|6368.97|6370.28|6369.78|6370.92|6370.42|6365.24|6364.74|9293
1755801300000|2025-08-21 18:35:00|6370.03|6369.53|6373.47|6372.97|6374.37|6373.87|6369.78|6369.28|6795
1755801600000|2025-08-21 18:40:00|6373.21|6372.71|6370.03|6369.53|6374.2|6373.7|6369.77|6369.27|4570
1755801900000|2025-08-21 18:45:00|6369.78|6369.28|6369.83|6369.33|6370.16|6369.66|6366.11|6365.61|6309
1755802200000|2025-08-21 18:50:00|6370.06|6369.56|6373.22|6372.72|6375.64|6375.14|6368.95|6368.45|8082
1755802500000|2025-08-21 18:55:00|6373.47|6372.97|6375.47|6374.97|6377.29|6376.79|6370.67|6370.17|8123
1755802800000|2025-08-21 19:00:00|6375.36|6374.86|6375.76|6375.26|6377.92|6377.42|6374.36|6373.86|7173
1755803100000|2025-08-21 19:05:00|6375.88|6375.38|6377.75|6377.25|6379.3|6378.8|6375.54|6375.04|7042
1755803400000|2025-08-21 19:10:00|6377.95|6377.45|6377.58|6377.08|6379.23|6378.73|6376.26|6375.76|4639
1755803700000|2025-08-21 19:15:00|6377.33|6376.83|6375.72|6375.22|6377.96|6377.46|6374.16|6373.66|6609
1755804000000|2025-08-21 19:20:00|6375.81|6375.31|6377.08|6376.58|6377.31|6376.81|6374.61|6374.11|5601
1755804300000|2025-08-21 19:25:00|6376.83|6376.33|6374.22|6373.72|6377.67|6377.17|6373.39|6372.89|6280
1755804600000|2025-08-21 19:30:00|6374.15|6373.65|6371.95|6371.45|6374.51|6374.01|6371.29|6370.79|8016
1755804900000|2025-08-21 19:35:00|6371.7|6371.2|6370.48|6369.98|6372.31|6371.81|6368.99|6368.49|7557
1755805200000|2025-08-21 19:40:00|6370.14|6369.64|6368.67|6368.17|6371.67|6371.17|6366.91|6366.41|8462
1755805500000|2025-08-21 19:45:00|6368.63|6368.13|6369.67|6369.17|6370.68|6370.18|6366.8|6366.3|7997
1755805800000|2025-08-21 19:50:00|6369.59|6369.09|6371.01|6370.51|6372.64|6372.14|6367.82|6367.32|21311
1755806100000|2025-08-21 19:55:00|6372.01|6371.51|6369.56|6369.06|6373.21|6372.71|6365.09|6364.59|64583
1755806400000|2025-08-21 20:00:00|6369.28|6368.78|6369.7|6369|6371.16|6370.46|6367.72|6367.02|18848
1755806700000|2025-08-21 20:05:00|6369.95|6369.25|6369.41|6368.71|6370.45|6369.75|6368.6|6367.9|2969
1755807000000|2025-08-21 20:10:00|6369.16|6368.46|6372.72|6372.02|6372.72|6372.02|6368.94|6368.24|2994
1755807300000|2025-08-21 20:15:00|6372.74|6372.04|6372.53|6371.83|6372.91|6372.21|6371.32|6370.62|1160
1755807600000|2025-08-21 20:20:00|6372.28|6371.58|6372.75|6372.05|6372.87|6372.17|6371.71|6371.01|522
1755807900000|2025-08-21 20:25:00|6373|6372.3|6371.02|6370.32|6373.24|6372.54|6370.77|6370.07|1353
1755808200000|2025-08-21 20:30:00|6371.11|6370.41|6371.15|6370.45|6371.88|6371.18|6370.87|6370.17|667
1755808500000|2025-08-21 20:35:00|6370.9|6370.2|6372.16|6371.46|6372.41|6371.71|6370.9|6370.2|586
1755808800000|2025-08-21 20:40:00|6372.25|6371.55|6372.99|6372.29|6373.83|6373.13|6372.25|6371.55|738
1755809100000|2025-08-21 20:45:00|6372.9|6372.2|6373.54|6372.84|6373.54|6372.84|6372.46|6371.76|718
1755809400000|2025-08-21 20:50:00|6373.29|6372.59|6372.57|6371.87|6373.54|6372.84|6372.32|6371.62|658
1755809700000|2025-08-21 20:55:00|6372.32|6371.62|6373.33|6371.83|6373.41|6372.71|6371.6|6370.9|993
1755810000000|2025-08-21 21:00:00|6373.6|6372.1|6374.28|6372.78|6375.15|6373.65|6373.41|6371.91|0
1755810300000|2025-08-21 21:05:00|6374.33|6372.83|6374.83|6373.33|6374.83|6373.33|6374.05|6372.55|0
1755810600000|2025-08-21 21:10:00|6375.01|6373.51|6375.34|6373.84|6375.34|6373.84|6374.79|6373.29|0
1755810900000|2025-08-21 21:15:00|6375.47|6373.97|6375.66|6374.16|6375.78|6374.28|6375.01|6373.51|0
1755811200000|2025-08-21 21:20:00|6375.15|6373.65|6375.38|6373.88|6376.15|6374.65|6374.88|6373.38|0
1755811500000|2025-08-21 21:25:00|6375.29|6373.79|6375.52|6374.02|6375.52|6374.02|6375.29|6373.79|0
1755811800000|2025-08-21 21:30:00|6375.88|6374.38|6375.56|6374.06|6375.88|6374.38|6375.43|6373.93|0
1755812400000|2025-08-21 21:40:00|6375.7|6374.2|6375.34|6373.84|6375.7|6374.2|6374.97|6373.47|0
1755812700000|2025-08-21 21:45:00|6375.37|6373.87|6375.37|6373.87|6375.37|6373.87|6375.32|6373.82|0
1755813000000|2025-08-21 21:50:00|6375.32|6373.82|6375.32|6373.82|6375.6|6374.1|6375.32|6373.82|0
1755813300000|2025-08-21 21:55:00|6375.35|6373.85|6375.78|6374.28|6375.87|6374.37|6375.35|6373.85|0
1755813600000|2025-08-21 22:00:00|6375.8|6374.3|6377.96|6377.26|6380.56|6379.86|6375.8|6374.3|1401
1755813900000|2025-08-21 22:05:00|6378.08|6377.38|6378.49|6377.79|6379.54|6378.84|6377.27|6376.57|506
1755814200000|2025-08-21 22:10:00|6378.61|6377.91|6378.7|6378|6379.77|6379.07|6378.47|6377.77|485
1755814500000|2025-08-21 22:15:00|6378.57|6377.87|6380.1|6379.4|6380.89|6380.19|6378.47|6377.77|360
1755814800000|2025-08-21 22:20:00|6379.85|6379.15|6378.99|6378.29|6380.66|6379.96|6378.97|6378.27|312
1755815100000|2025-08-21 22:25:00|6379.11|6378.41|6376.8|6376.1|6379.24|6378.54|6376.63|6375.93|638
1755815400000|2025-08-21 22:30:00|6377.05|6376.35|6377.7|6377|6378.07|6377.37|6376.94|6376.24|344
1755815700000|2025-08-21 22:35:00|6377.82|6377.12|6379.89|6379.19|6380.14|6379.44|6377.32|6376.62|392
1755816000000|2025-08-21 22:40:00|6379.76|6379.06|6381.02|6380.32|6381.02|6380.32|6379|6378.3|271
1755816300000|2025-08-21 22:45:00|6381.27|6380.57|6379.22|6378.52|6381.38|6380.68|6378.97|6378.27|344
1755816600000|2025-08-21 22:50:00|6379.34|6378.64|6379.95|6379.25|6380.3|6379.6|6379.22|6378.52|179
1755816900000|2025-08-21 22:55:00|6380.45|6379.75|6380.65|6379.95|6381.09|6380.39|6380.33|6379.63|301
1755817200000|2025-08-21 23:00:00|6380.4|6379.7|6379.51|6378.81|6380.7|6380|6379.26|6378.56|215
1755817500000|2025-08-21 23:05:00|6379.49|6378.79|6378.7|6378|6379.57|6378.87|6378.45|6377.75|138
1755817800000|2025-08-21 23:10:00|6378.72|6378.02|6378.76|6378.06|6379.01|6378.31|6378.47|6377.77|163
1755818100000|2025-08-21 23:15:00|6378.74|6378.04|6380.42|6379.72|6380.67|6379.97|6378.74|6378.04|197
1755818400000|2025-08-21 23:20:00|6380.67|6379.97|6381.07|6380.37|6381.31|6380.61|6380.5|6379.8|281
1755818700000|2025-08-21 23:25:00|6381.18|6380.48|6380.74|6380.04|6381.18|6380.48|6380.65|6379.95|136
1755819000000|2025-08-21 23:30:00|6380.73|6380.03|6378.59|6377.89|6381.23|6380.53|6377.81|6377.11|558
1755819300000|2025-08-21 23:35:00|6378.46|6377.76|6379.7|6379|6379.71|6379.01|6378.46|6377.76|384
1755819600000|2025-08-21 23:40:00|6379.95|6379.25|6379.04|6378.34|6380.58|6379.88|6378.75|6378.05|266
1755819900000|2025-08-21 23:45:00|6378.92|6378.22|6379.98|6379.28|6380.33|6379.63|6378.92|6378.22|199
1755820200000|2025-08-21 23:50:00|6380.1|6379.4|6380.64|6379.94|6382.17|6381.47|6380.1|6379.4|321
1755820500000|2025-08-21 23:55:00|6380.52|6379.82|6381.73|6381.03|6382|6381.3|6380.52|6379.82|440
1755820800000|2025-08-22 00:00:00|6381.23|6380.53|6380.22|6379.52|6383.47|6382.77|6379.38|6378.68|1563
1755821100000|2025-08-22 00:05:00|6380.35|6379.65|6379.15|6378.45|6380.64|6379.94|6376.4|6375.7|1349
1755821400000|2025-08-22 00:10:00|6379.02|6378.32|6371.88|6371.18|6379.4|6378.7|6370.57|6369.87|1503
1755821700000|2025-08-22 00:15:00|6371.85|6371.15|6373.69|6372.99|6373.9|6373.2|6369.31|6368.61|1167
1755822000000|2025-08-22 00:20:00|6373.82|6373.12|6376.25|6375.55|6376.37|6375.67|6373.82|6373.12|684
1755822300000|2025-08-22 00:25:00|6376.51|6375.81|6373.75|6373.05|6376.63|6375.93|6372.27|6371.57|527
1755822600000|2025-08-22 00:30:00|6373.87|6373.17|6374.95|6374.25|6376.49|6375.79|6373.75|6373.05|488
1755822900000|2025-08-22 00:35:00|6375.2|6374.5|6375.99|6375.29|6376.62|6375.92|6375.06|6374.36|421
1755823200000|2025-08-22 00:40:00|6375.98|6375.28|6375.41|6374.71|6376.73|6376.03|6374.66|6373.96|325
1755823500000|2025-08-22 00:45:00|6375.66|6374.96|6375.62|6374.92|6376.5|6375.8|6375.08|6374.38|261
1755823800000|2025-08-22 00:50:00|6375.74|6375.04|6375.06|6374.36|6375.99|6375.29|6374.56|6373.86|400
1755824100000|2025-08-22 00:55:00|6374.81|6374.11|6375.63|6374.93|6376.4|6375.7|6373.83|6373.13|429
1755824400000|2025-08-22 01:00:00|6375.88|6375.18|6375.1|6374.4|6377.38|6376.68|6374.51|6373.81|598
1755824700000|2025-08-22 01:05:00|6374.97|6374.27|6372.64|6371.94|6375.61|6374.91|6371.91|6371.21|566
1755825000000|2025-08-22 01:10:00|6372.76|6372.06|6373.74|6373.04|6374.14|6373.44|6372.37|6371.67|239
1755825300000|2025-08-22 01:15:00|6373.62|6372.92|6375.59|6374.89|6376.85|6376.15|6372.82|6372.12|401
1755825600000|2025-08-22 01:20:00|6375.71|6375.01|6373.82|6373.12|6375.84|6375.14|6372.8|6372.1|422
1755825900000|2025-08-22 01:25:00|6373.69|6372.99|6375.23|6374.53|6375.6|6374.9|6373.1|6372.4|246
1755826200000|2025-08-22 01:30:00|6375.16|6374.46|6373.94|6373.24|6375.66|6374.96|6372.94|6372.24|446
1755826500000|2025-08-22 01:35:00|6374.06|6373.36|6373.39|6372.69|6375.34|6374.64|6372.89|6372.19|302
1755826800000|2025-08-22 01:40:00|6373.64|6372.94|6374.71|6374.01|6375.34|6374.64|6372.59|6371.89|456
1755827100000|2025-08-22 01:45:00|6374.84|6374.14|6372.82|6372.12|6374.84|6374.14|6372.68|6371.98|400
1755827400000|2025-08-22 01:50:00|6372.69|6371.99|6372.74|6372.04|6373.63|6372.93|6371.94|6371.24|297
1755827700000|2025-08-22 01:55:00|6372.87|6372.17|6374.14|6373.44|6374.6|6373.9|6372.84|6372.14|368
1755828000000|2025-08-22 02:00:00|6374.39|6373.69|6374.61|6373.91|6375.14|6374.44|6373.88|6373.18|384
1755828300000|2025-08-22 02:05:00|6374.57|6373.87|6376|6375.3|6376.57|6375.87|6374.5|6373.8|535
1755828600000|2025-08-22 02:10:00|6376.2|6375.5|6377.76|6377.06|6378.17|6377.47|6375.81|6375.11|465
1755828900000|2025-08-22 02:15:00|6377.88|6377.18|6377.58|6376.88|6378.21|6377.51|6377.21|6376.51|262
1755829200000|2025-08-22 02:20:00|6377.46|6376.76|6377.87|6377.17|6378.25|6377.55|6377.23|6376.53|412
1755829500000|2025-08-22 02:25:00|6377.99|6377.29|6377.47|6376.77|6378.21|6377.51|6375.96|6375.26|739
1755829800000|2025-08-22 02:30:00|6377.55|6376.85|6375.97|6375.27|6378.14|6377.44|6375.97|6375.27|375
1755830100000|2025-08-22 02:35:00|6375.96|6375.26|6376.72|6376.02|6377.22|6376.52|6375.47|6374.77|350
1755830400000|2025-08-22 02:40:00|6376.84|6376.14|6377.82|6377.12|6378.07|6377.37|6375.99|6375.29|350
1755830700000|2025-08-22 02:45:00|6377.94|6377.24|6376.94|6376.24|6378.59|6377.89|6376.69|6375.99|270
1755831000000|2025-08-22 02:50:00|6376.69|6375.99|6374.87|6374.17|6376.79|6376.09|6374.87|6374.17|342
1755831300000|2025-08-22 02:55:00|6374.83|6374.13|6373.04|6372.34|6374.83|6374.13|6373.04|6372.34|486
1755831600000|2025-08-22 03:00:00|6373.16|6372.46|6370|6369.3|6373.57|6372.87|6369.85|6369.15|711
1755831900000|2025-08-22 03:05:00|6369.88|6369.18|6371.4|6370.7|6371.75|6371.05|6369.64|6368.94|294
1755832200000|2025-08-22 03:10:00|6371.65|6370.95|6369.71|6369.01|6371.9|6371.2|6369.71|6369.01|304
1755832500000|2025-08-22 03:15:00|6369.96|6369.26|6371.57|6370.87|6371.82|6371.12|6369.84|6369.14|186
1755832800000|2025-08-22 03:20:00|6371.69|6370.99|6371.03|6370.33|6372.07|6371.37|6370.78|6370.08|205
1755833100000|2025-08-22 03:25:00|6371.28|6370.58|6371.3|6370.6|6371.8|6371.1|6371.03|6370.33|166
1755833400000|2025-08-22 03:30:00|6371.42|6370.72|6372.25|6371.55|6372.38|6371.68|6371.1|6370.4|174
1755833700000|2025-08-22 03:35:00|6372.13|6371.43|6373.14|6372.44|6373.64|6372.94|6372.12|6371.42|374
1755834000000|2025-08-22 03:40:00|6373.01|6372.31|6371.23|6370.53|6373.01|6372.31|6370.81|6370.11|246
1755834300000|2025-08-22 03:45:00|6371.35|6370.65|6371.56|6370.86|6371.56|6370.86|6370.48|6369.78|183
1755834600000|2025-08-22 03:50:00|6371.43|6370.73|6371.29|6370.59|6371.73|6371.03|6371.11|6370.41|133
1755834900000|2025-08-22 03:55:00|6371.41|6370.71|6370.47|6369.77|6371.79|6371.09|6370.18|6369.48|185
1755835200000|2025-08-22 04:00:00|6370.52|6369.82|6370.9|6370.2|6371.27|6370.57|6370.02|6369.32|250
1755835500000|2025-08-22 04:05:00|6371.02|6370.32|6372.65|6371.95|6373.15|6372.45|6371.02|6370.32|252
1755835800000|2025-08-22 04:10:00|6372.77|6372.07|6373.02|6372.32|6373.4|6372.7|6372.65|6371.95|185
1755836100000|2025-08-22 04:15:00|6372.91|6372.21|6372.38|6371.68|6373.39|6372.69|6371.78|6371.08|165
1755836400000|2025-08-22 04:20:00|6372.5|6371.8|6373.19|6372.49|6373.19|6372.49|6371.8|6371.1|145
1755836700000|2025-08-22 04:25:00|6373.26|6372.56|6371.57|6370.87|6373.51|6372.81|6371.57|6370.87|212
1755837000000|2025-08-22 04:30:00|6371.82|6371.12|6371.8|6371.1|6372.14|6371.44|6371.14|6370.44|198
1755837300000|2025-08-22 04:35:00|6371.67|6370.97|6372.1|6371.4|6372.6|6371.9|6371.33|6370.63|147
1755837600000|2025-08-22 04:40:00|6372.22|6371.52|6372.34|6371.64|6372.59|6371.89|6371.85|6371.15|130
1755837900000|2025-08-22 04:45:00|6372.46|6371.76|6373.36|6372.66|6373.94|6373.24|6372.46|6371.76|216
1755838200000|2025-08-22 04:50:00|6373.42|6372.72|6373.08|6372.38|6373.74|6373.04|6373.08|6372.38|89
1755838500000|2025-08-22 04:55:00|6373.15|6372.45|6372.18|6371.48|6373.15|6372.45|6371.99|6371.29|104
1755838800000|2025-08-22 05:00:00|6372.22|6371.52|6372.76|6372.06|6373.58|6372.88|6372.15|6371.45|180
1755839100000|2025-08-22 05:05:00|6372.88|6372.18|6369.83|6369.13|6373.01|6372.31|6369.58|6368.88|261
1755839400000|2025-08-22 05:10:00|6369.95|6369.25|6370.4|6369.7|6371.22|6370.52|6369.58|6368.88|187
1755839700000|2025-08-22 05:15:00|6370.33|6369.63|6369.18|6368.48|6370.62|6369.92|6369.05|6368.35|195
1755840000000|2025-08-22 05:20:00|6369.13|6368.43|6368.43|6367.73|6369.8|6369.1|6367.94|6367.24|336
1755840300000|2025-08-22 05:25:00|6368.68|6367.98|6368.68|6367.98|6368.93|6368.23|6367.85|6367.15|230
1755840600000|2025-08-22 05:30:00|6368.8|6368.1|6369.18|6368.48|6369.68|6368.98|6368.43|6367.73|360
1755840900000|2025-08-22 05:35:00|6369.3|6368.6|6367.68|6366.98|6369.44|6368.74|6367.43|6366.73|326
1755841200000|2025-08-22 05:40:00|6367.43|6366.73|6367.96|6367.26|6368.09|6367.39|6366.55|6365.85|480
1755841500000|2025-08-22 05:45:00|6368.09|6367.39|6369.44|6368.74|6369.94|6369.24|6367.84|6367.14|233
1755841800000|2025-08-22 05:50:00|6369.69|6368.99|6371.63|6370.93|6371.91|6371.21|6369.43|6368.73|347
1755842100000|2025-08-22 05:55:00|6371.75|6371.05|6368.9|6368.2|6371.89|6371.19|6368.53|6367.83|350
1755842400000|2025-08-22 06:00:00|6368.77|6368.07|6366.33|6365.63|6368.81|6368.11|6366.1|6365.4|421
1755842700000|2025-08-22 06:05:00|6366.45|6365.75|6365.24|6364.54|6367.11|6366.41|6364.99|6364.29|424
1755843000000|2025-08-22 06:10:00|6365.11|6364.41|6366.68|6365.98|6366.8|6366.1|6364.49|6363.79|392
1755843300000|2025-08-22 06:15:00|6366.93|6366.23|6365.93|6365.23|6367.43|6366.73|6365.93|6365.23|336
1755843600000|2025-08-22 06:20:00|6365.68|6364.98|6364.67|6363.97|6366.18|6365.48|6364.67|6363.97|295
1755843900000|2025-08-22 06:25:00|6364.42|6363.72|6364.61|6363.91|6364.84|6364.14|6362.72|6362.02|862
1755844200000|2025-08-22 06:30:00|6364.86|6364.16|6362.92|6362.22|6366.19|6365.49|6361.99|6361.29|848
1755844500000|2025-08-22 06:35:00|6362.79|6362.09|6358.91|6358.21|6363.18|6362.48|6358.15|6357.45|1164
1755844800000|2025-08-22 06:40:00|6358.78|6358.08|6350.43|6349.73|6358.91|6358.21|6347.66|6346.96|3777
1755845100000|2025-08-22 06:45:00|6350.55|6349.85|6357.12|6356.42|6357.13|6356.43|6348.92|6348.22|1951
1755845400000|2025-08-22 06:50:00|6356.72|6356.02|6361.07|6360.37|6361.07|6360.37|6356.61|6355.91|855
1755845700000|2025-08-22 06:55:00|6361.32|6360.62|6359.82|6359.12|6361.43|6360.73|6357.79|6357.09|1089
1755846000000|2025-08-22 07:00:00|6360.19|6359.49|6365.53|6364.83|6365.8|6365.1|6358.37|6357.67|1994
1755846300000|2025-08-22 07:05:00|6365.57|6364.87|6366.83|6366.13|6367.6|6366.9|6365.01|6364.31|1274
1755846600000|2025-08-22 07:10:00|6366.58|6365.88|6368.27|6367.57|6368.93|6368.23|6366.26|6365.56|1032
1755846900000|2025-08-22 07:15:00|6368.14|6367.44|6367.83|6367.13|6369.15|6368.45|6366.55|6365.85|813
1755847200000|2025-08-22 07:20:00|6367.58|6366.88|6368.8|6368.1|6369.38|6368.68|6367.58|6366.88|613
1755847500000|2025-08-22 07:25:00|6368.92|6368.22|6368.62|6367.92|6370.53|6369.83|6367.52|6366.82|605
1755847800000|2025-08-22 07:30:00|6368.75|6368.05|6369.27|6368.57|6370.02|6369.32|6367.99|6367.29|340
1755848100000|2025-08-22 07:35:00|6369.15|6368.45|6369.87|6369.17|6370.13|6369.43|6368.7|6368|397
1755848400000|2025-08-22 07:40:00|6369.74|6369.04|6370.26|6369.56|6370.88|6370.18|6368.17|6367.47|600
1755848700000|2025-08-22 07:45:00|6370.36|6369.66|6370.02|6369.32|6371.2|6370.5|6368.86|6368.16|434
1755849000000|2025-08-22 07:50:00|6370.77|6370.07|6372.84|6372.14|6373.29|6372.59|6370.02|6369.32|1065
1755849300000|2025-08-22 07:55:00|6372.77|6372.07|6373.54|6372.84|6374.91|6374.21|6372.77|6372.07|848
1755849600000|2025-08-22 08:00:00|6373.29|6372.59|6373.75|6373.05|6374.49|6373.79|6372.02|6371.32|1038
1755849900000|2025-08-22 08:05:00|6373.62|6372.92|6377.76|6377.06|6378.79|6378.09|6373.09|6372.39|1840
1755850200000|2025-08-22 08:10:00|6377.88|6377.18|6379.23|6378.53|6379.9|6379.2|6377.26|6376.56|1610
1755850500000|2025-08-22 08:15:00|6378.73|6378.03|6381.57|6380.87|6382.17|6381.47|6378.31|6377.61|1215
1755850800000|2025-08-22 08:20:00|6381.44|6380.74|6380.16|6379.46|6383.26|6382.56|6379.85|6379.15|1147
1755851100000|2025-08-22 08:25:00|6379.91|6379.21|6380|6379.3|6382.31|6381.61|6379.62|6378.92|810
1755851400000|2025-08-22 08:30:00|6379.87|6379.17|6379.13|6378.43|6380|6379.3|6378|6377.3|555
1755851700000|2025-08-22 08:35:00|6379.01|6378.31|6381.46|6380.76|6381.96|6381.26|6378.54|6377.84|906
1755852000000|2025-08-22 08:40:00|6381.4|6380.7|6383.42|6382.72|6385.42|6384.72|6381.22|6380.52|1625
1755852300000|2025-08-22 08:45:00|6383.39|6382.69|6384.04|6383.34|6385.32|6384.62|6383.17|6382.47|1006
1755852600000|2025-08-22 08:50:00|6384.08|6383.38|6384.43|6383.73|6385.54|6384.84|6383.12|6382.42|1065
1755852900000|2025-08-22 08:55:00|6384.18|6383.48|6385.45|6384.75|6385.59|6384.89|6383.26|6382.56|435
1755853200000|2025-08-22 09:00:00|6385.51|6384.81|6383.26|6382.56|6385.78|6385.08|6382.57|6381.87|685
1755853500000|2025-08-22 09:05:00|6383.13|6382.43|6383|6382.3|6384.85|6384.15|6382.88|6382.18|739
1755853800000|2025-08-22 09:10:00|6383.12|6382.42|6384.46|6383.76|6384.71|6384.01|6382.26|6381.56|414
1755854100000|2025-08-22 09:15:00|6384.33|6383.63|6384.64|6383.94|6385.53|6384.83|6384.04|6383.34|449
1755854400000|2025-08-22 09:20:00|6384.39|6383.69|6383.87|6383.17|6385.35|6384.65|6383.52|6382.82|760
1755854700000|2025-08-22 09:25:00|6383.62|6382.92|6384.3|6383.6|6384.8|6384.1|6382.03|6381.33|1072
1755855000000|2025-08-22 09:30:00|6384.05|6383.35|6383.75|6383.05|6385.51|6384.81|6383.75|6383.05|361
1755855300000|2025-08-22 09:35:00|6383.5|6382.8|6383.09|6382.39|6383.69|6382.99|6381.74|6381.04|694
1755855600000|2025-08-22 09:40:00|6383.34|6382.64|6383.68|6382.98|6385.13|6384.43|6383.09|6382.39|596
1755855900000|2025-08-22 09:45:00|6383.63|6382.93|6385.13|6384.43|6385.14|6384.44|6382.81|6382.11|408
1755856200000|2025-08-22 09:50:00|6385|6384.3|6385.6|6384.9|6385.99|6385.29|6384.22|6383.52|678
1755856500000|2025-08-22 09:55:00|6385.57|6384.87|6385.26|6384.56|6385.62|6384.92|6384.26|6383.56|503
1755856800000|2025-08-22 10:00:00|6385.3|6384.6|6386.28|6385.58|6387.3|6386.6|6385.1|6384.4|1128
1755857100000|2025-08-22 10:05:00|6386.15|6385.45|6388.19|6387.49|6388.19|6387.49|6385.88|6385.18|937
1755857400000|2025-08-22 10:10:00|6388.13|6387.43|6387.29|6386.59|6388.84|6388.14|6387.02|6386.32|800
1755857700000|2025-08-22 10:15:00|6387.54|6386.84|6385.77|6385.07|6387.69|6386.99|6384.85|6384.15|770
1755858000000|2025-08-22 10:20:00|6386.02|6385.32|6385.75|6385.05|6386.42|6385.72|6384.99|6384.29|495
1755858300000|2025-08-22 10:25:00|6385.87|6385.17|6388|6387.3|6388.12|6387.42|6385.87|6385.17|674
1755858600000|2025-08-22 10:30:00|6388.04|6387.34|6387.8|6387.1|6389.13|6388.43|6387.27|6386.57|644
1755858900000|2025-08-22 10:35:00|6387.92|6387.22|6386.77|6386.07|6388.25|6387.55|6386.3|6385.6|490
1755859200000|2025-08-22 10:40:00|6386.89|6386.19|6387.29|6386.59|6388.04|6387.34|6386.47|6385.77|540
1755859500000|2025-08-22 10:45:00|6387.54|6386.84|6386.8|6386.1|6387.81|6387.11|6386.51|6385.81|511
1755859800000|2025-08-22 10:50:00|6386.77|6386.07|6387.13|6386.43|6387.94|6387.24|6385.76|6385.06|361
1755860100000|2025-08-22 10:55:00|6387.08|6386.38|6387.03|6386.33|6387.43|6386.73|6386.36|6385.66|431
1755860400000|2025-08-22 11:00:00|6386.28|6385.58|6386.78|6386.08|6388.84|6388.14|6386.11|6385.41|1362
1755860700000|2025-08-22 11:05:00|6386.65|6385.95|6388|6387.3|6388.99|6388.29|6386.56|6385.86|821
1755861000000|2025-08-22 11:10:00|6387.87|6387.17|6385.29|6384.59|6388.25|6387.55|6385.25|6384.55|749
1755861300000|2025-08-22 11:15:00|6385.41|6384.71|6384.45|6383.75|6386.26|6385.56|6383.56|6382.86|1147
1755861600000|2025-08-22 11:20:00|6384.44|6383.74|6384.84|6384.14|6385.51|6384.81|6383.83|6383.13|459
1755861900000|2025-08-22 11:25:00|6385|6384.3|6384.01|6383.31|6385.24|6384.54|6383.62|6382.92|382
1755862200000|2025-08-22 11:30:00|6383.88|6383.18|6384.06|6383.36|6385.02|6384.32|6382.27|6381.57|1091
1755862500000|2025-08-22 11:35:00|6383.93|6383.23|6382.86|6382.16|6384.06|6383.36|6382.38|6381.68|491
1755862800000|2025-08-22 11:40:00|6382.98|6382.28|6382.69|6381.99|6383.64|6382.94|6381.7|6381|729
1755863100000|2025-08-22 11:45:00|6382.44|6381.74|6384.43|6383.73|6384.44|6383.74|6382.44|6381.74|444
1755863400000|2025-08-22 11:50:00|6384.68|6383.98|6383.62|6382.92|6385.17|6384.47|6383.27|6382.57|611
1755863700000|2025-08-22 11:55:00|6383.5|6382.8|6383.12|6382.42|6383.85|6383.15|6382.26|6381.56|738
1755864000000|2025-08-22 12:00:00|6382.87|6382.17|6384.43|6383.73|6385.58|6384.88|6382.8|6382.1|1004
1755864300000|2025-08-22 12:05:00|6384.18|6383.48|6384.69|6383.99|6385.41|6384.71|6383.87|6383.17|461
1755864600000|2025-08-22 12:10:00|6384.44|6383.74|6384.4|6383.7|6385.68|6384.98|6382.78|6382.08|1649
1755864900000|2025-08-22 12:15:00|6384.15|6383.45|6387.49|6386.79|6387.83|6387.13|6383.81|6383.11|1391
1755865200000|2025-08-22 12:20:00|6387.62|6386.92|6386.92|6386.22|6388.04|6387.34|6386.28|6385.58|1002
1755865500000|2025-08-22 12:25:00|6387.05|6386.35|6388.62|6387.92|6389.32|6388.62|6386.56|6385.86|1132
1755865800000|2025-08-22 12:30:00|6388.69|6387.99|6386.37|6385.67|6389.01|6388.31|6386.01|6385.31|1961
1755866100000|2025-08-22 12:35:00|6385.99|6385.29|6386.67|6385.97|6386.67|6385.97|6383.29|6382.59|1921
1755866400000|2025-08-22 12:40:00|6386.54|6385.84|6384.85|6384.15|6386.66|6385.96|6383.83|6383.13|1527
1755866700000|2025-08-22 12:45:00|6384.97|6384.27|6384.88|6384.18|6386.56|6385.86|6384.48|6383.78|1255
1755867000000|2025-08-22 12:50:00|6384.75|6384.05|6385.18|6384.48|6386.68|6385.98|6384.38|6383.68|1025
1755867300000|2025-08-22 12:55:00|6385.3|6384.6|6383.57|6382.87|6385.43|6384.73|6383.24|6382.54|1648
1755867600000|2025-08-22 13:00:00|6383.65|6382.95|6385.51|6384.81|6385.8|6385.1|6382.71|6382.01|1876
1755867900000|2025-08-22 13:05:00|6385.53|6384.83|6386.34|6385.64|6387.96|6387.26|6385.53|6384.83|1876
1755868200000|2025-08-22 13:10:00|6386.46|6385.76|6385.51|6384.81|6386.69|6385.99|6384.4|6383.7|1227
1755868500000|2025-08-22 13:15:00|6385.52|6384.82|6388.54|6387.84|6388.93|6388.23|6385.2|6384.5|1237
1755868800000|2025-08-22 13:20:00|6388.62|6387.92|6388.09|6387.39|6389.44|6388.74|6388.09|6387.39|1943
1755869100000|2025-08-22 13:25:00|6387.96|6387.26|6391.09|6390.39|6391.43|6390.73|6386.73|6386.03|5909
1755869400000|2025-08-22 13:30:00|6390.99|6390.49|6390.37|6389.87|6394.69|6394.19|6386.05|6385.55|30142
1755869700000|2025-08-22 13:35:00|6390.5|6390|6398.75|6398.25|6399.08|6398.58|6389.3|6388.8|18048
1755870000000|2025-08-22 13:40:00|6398.5|6398|6407.26|6406.76|6407.53|6407.03|6396.9|6396.4|26272
1755870300000|2025-08-22 13:45:00|6407.38|6406.88|6409.25|6408.75|6410.78|6410.28|6402.62|6402.12|26705
1755870600000|2025-08-22 13:50:00|6410.02|6409.52|6406.27|6405.77|6411.49|6410.99|6405.28|6404.78|15452
1755870900000|2025-08-22 13:55:00|6406.39|6405.89|6398.22|6397.72|6407.33|6406.83|6395.72|6395.22|16944
1755871200000|2025-08-22 14:00:00|6398.2|6397.7|6443.5|6443|6456.24|6455.74|6398.2|6397.7|79090
1755871500000|2025-08-22 14:05:00|6443.54|6443.04|6455.62|6455.12|6457.9|6457.4|6439.99|6439.49|48090
1755871800000|2025-08-22 14:10:00|6455.5|6455|6461.74|6461.24|6464.06|6463.56|6452.47|6451.97|32671
1755872100000|2025-08-22 14:15:00|6461.49|6460.99|6455.31|6454.81|6470.01|6469.51|6453.64|6453.14|41544
1755872400000|2025-08-22 14:20:00|6455.36|6454.86|6453.23|6452.73|6458.01|6457.51|6444.99|6444.49|37333
1755872700000|2025-08-22 14:25:00|6453.1|6452.6|6455.49|6454.99|6461.47|6460.97|6449.45|6448.95|29531
1755873000000|2025-08-22 14:30:00|6454.91|6454.41|6463.39|6462.89|6465.99|6465.49|6454.91|6454.41|26230
1755873300000|2025-08-22 14:35:00|6463.64|6463.14|6462.56|6462.06|6467.87|6467.37|6460.86|6460.36|18198
1755873600000|2025-08-22 14:40:00|6462.91|6462.41|6469.92|6469.42|6471.2|6470.7|6461.56|6461.06|23039
1755873900000|2025-08-22 14:45:00|6469.67|6469.17|6469.13|6468.63|6474.92|6474.42|6468.14|6467.64|28855
1755874200000|2025-08-22 14:50:00|6468.88|6468.38|6472.57|6472.07|6473.1|6472.6|6467.46|6466.96|17921
1755874500000|2025-08-22 14:55:00|6472.32|6471.82|6471.18|6470.68|6476.67|6476.17|6471.18|6470.68|17551
1755874800000|2025-08-22 15:00:00|6471.16|6470.66|6476.69|6476.19|6477.77|6477.27|6470.68|6470.18|14819
1755875100000|2025-08-22 15:05:00|6476.44|6475.94|6471.97|6471.47|6477|6476.5|6471.16|6470.66|13009
1755875400000|2025-08-22 15:10:00|6471.83|6471.33|6469.82|6469.32|6476.93|6476.43|6469.65|6469.15|14987
1755875700000|2025-08-22 15:15:00|6470.07|6469.57|6474.15|6473.65|6475.48|6474.98|6469.44|6468.94|10820
1755876000000|2025-08-22 15:20:00|6474.01|6473.51|6472.74|6472.24|6476.68|6476.18|6471.93|6471.43|10538
1755876300000|2025-08-22 15:25:00|6472.99|6472.49|6474.63|6474.13|6475.18|6474.68|6470.99|6470.49|11476
1755876600000|2025-08-22 15:30:00|6474.17|6473.67|6477.92|6477.42|6479.22|6478.72|6473.92|6473.42|12731
1755876900000|2025-08-22 15:35:00|6478.17|6477.67|6473.53|6473.03|6478.89|6478.39|6472.19|6471.69|12367
1755877200000|2025-08-22 15:40:00|6473.69|6473.19|6474.85|6474.35|6475.86|6475.36|6472.34|6471.84|9309
1755877500000|2025-08-22 15:45:00|6474.84|6474.34|6473.12|6472.62|6477.33|6476.83|6472.05|6471.55|10065
1755877800000|2025-08-22 15:50:00|6473.04|6472.54|6471.53|6471.03|6473.67|6473.17|6470.49|6469.99|9341
1755878100000|2025-08-22 15:55:00|6471.52|6471.02|6468.33|6467.83|6473.47|6472.97|6467.24|6466.74|13353
1755878400000|2025-08-22 16:00:00|6468.58|6468.08|6472.86|6472.36|6473.32|6472.82|6467.25|6466.75|12749
1755878700000|2025-08-22 16:05:00|6472.99|6472.49|6470.52|6470.02|6473.03|6472.53|6469.74|6469.24|9997
1755879000000|2025-08-22 16:10:00|6470.57|6470.07|6468.69|6468.19|6471.98|6471.48|6466.51|6466.01|7832
1755879300000|2025-08-22 16:15:00|6468.44|6467.94|6465.21|6464.71|6469.45|6468.95|6462.19|6461.69|13938
1755879600000|2025-08-22 16:20:00|6465.26|6464.76|6465.72|6465.22|6468.86|6468.36|6464.51|6464.01|9589
1755879900000|2025-08-22 16:25:00|6465.75|6465.25|6461.96|6461.46|6466|6465.5|6461.08|6460.58|8957
1755880200000|2025-08-22 16:30:00|6462.19|6461.69|6466.14|6465.64|6467.53|6467.03|6462.19|6461.69|7212
1755880500000|2025-08-22 16:35:00|6466.01|6465.51|6464.6|6464.1|6469.28|6468.78|6464.54|6464.04|7344
1755880800000|2025-08-22 16:40:00|6464.33|6463.83|6465.48|6464.98|6466.75|6466.25|6463.51|6463.01|6036
1755881100000|2025-08-22 16:45:00|6465.23|6464.73|6464.93|6464.43|6466.97|6466.47|6464.39|6463.89|4387
1755881400000|2025-08-22 16:50:00|6465|6464.5|6462.33|6461.83|6466|6465.5|6460.96|6460.46|7039
1755881700000|2025-08-22 16:55:00|6462.58|6462.08|6461.57|6461.07|6463.01|6462.51|6457.39|6456.89|11216
1755882000000|2025-08-22 17:00:00|6461.6|6461.1|6467.35|6466.85|6468.6|6468.1|6461.6|6461.1|11251
1755882300000|2025-08-22 17:05:00|6467.18|6466.68|6468.11|6467.61|6470.35|6469.85|6466.39|6465.89|12916
1755882600000|2025-08-22 17:10:00|6467.91|6467.41|6470.41|6469.91|6471.44|6470.94|6466.49|6465.99|11292
1755882900000|2025-08-22 17:15:00|6470.42|6469.92|6471.93|6471.43|6472.46|6471.96|6469.94|6469.44|6003
1755883200000|2025-08-22 17:20:00|6472.2|6471.7|6474.47|6473.97|6476.16|6475.66|6471.69|6471.19|7436
1755883500000|2025-08-22 17:25:00|6474.72|6474.22|6475.76|6475.26|6476.94|6476.44|6474.43|6473.93|7429
1755883800000|2025-08-22 17:30:00|6476.05|6475.55|6473.99|6473.49|6477.02|6476.52|6473.23|6472.73|8955
1755884100000|2025-08-22 17:35:00|6474.11|6473.61|6475.97|6475.47|6476.58|6476.08|6473.49|6472.99|6342
1755884400000|2025-08-22 17:40:00|6475.73|6475.23|6476.88|6476.38|6476.95|6476.45|6474.06|6473.56|5104
1755884700000|2025-08-22 17:45:00|6476.86|6476.36|6474.49|6473.99|6478.53|6478.03|6474.49|6473.99|7449
1755885000000|2025-08-22 17:50:00|6474.21|6473.71|6476.32|6475.82|6476.69|6476.19|6474.21|6473.71|5180
1755885300000|2025-08-22 17:55:00|6476.19|6475.69|6472.05|6471.55|6477.12|6476.62|6471.23|6470.73|6923
1755885600000|2025-08-22 18:00:00|6472.03|6471.53|6473.45|6472.95|6474.83|6474.33|6472.03|6471.53|6504
1755885900000|2025-08-22 18:05:00|6473.2|6472.7|6471.36|6470.86|6473.86|6473.36|6469.97|6469.47|7669
1755886200000|2025-08-22 18:10:00|6471.3|6470.8|6470.69|6470.19|6472.61|6472.11|6469.65|6469.15|5479
1755886500000|2025-08-22 18:15:00|6470.81|6470.31|6468.72|6468.22|6471.17|6470.67|6468.12|6467.62|5834
1755886800000|2025-08-22 18:20:00|6468.79|6468.29|6469.59|6469.09|6470.63|6470.13|6467.27|6466.77|7676
1755887100000|2025-08-22 18:25:00|6469.46|6468.96|6468.31|6467.81|6471.44|6470.94|6467.81|6467.31|5404
1755887400000|2025-08-22 18:30:00|6468.2|6467.7|6471.11|6470.61|6472.06|6471.56|6468.08|6467.58|6052
1755887700000|2025-08-22 18:35:00|6471.14|6470.64|6470.1|6469.6|6472.95|6472.45|6469.11|6468.61|6744
1755888000000|2025-08-22 18:40:00|6470.14|6469.64|6468.86|6468.36|6470.14|6469.64|6466.64|6466.14|6650
1755888300000|2025-08-22 18:45:00|6468.85|6468.35|6470.99|6470.49|6472.07|6471.57|6468.29|6467.79|7607
1755888600000|2025-08-22 18:50:00|6470.87|6470.37|6471.07|6470.57|6472.23|6471.73|6468.6|6468.1|5321
1755888900000|2025-08-22 18:55:00|6470.82|6470.32|6468.85|6468.35|6470.93|6470.43|6467.63|6467.13|5667
1755889200000|2025-08-22 19:00:00|6468.78|6468.28|6469.7|6469.2|6470.8|6470.3|6468.39|6467.89|7220
1755889500000|2025-08-22 19:05:00|6469.95|6469.45|6467.9|6467.4|6470.19|6469.69|6467.31|6466.81|4945
1755889800000|2025-08-22 19:10:00|6468.09|6467.59|6467.84|6467.34|6468.59|6468.09|6466.26|6465.76|6407
1755890100000|2025-08-22 19:15:00|6467.71|6467.21|6466.32|6465.82|6468.34|6467.84|6465.67|6465.17|7472
1755890400000|2025-08-22 19:20:00|6466.38|6465.88|6467.92|6467.42|6468.18|6467.68|6465.27|6464.77|7208
1755890700000|2025-08-22 19:25:00|6467.67|6467.17|6465.24|6464.74|6468.51|6468.01|6465.02|6464.52|7842
1755891000000|2025-08-22 19:30:00|6465.2|6464.7|6464.84|6464.34|6467.09|6466.59|6462.61|6462.11|11294
1755891300000|2025-08-22 19:35:00|6464.85|6464.35|6459.39|6458.89|6464.86|6464.36|6458.35|6457.85|14396
1755891600000|2025-08-22 19:40:00|6459.27|6458.77|6462.74|6462.24|6462.99|6462.49|6457.05|6456.55|15753
1755891900000|2025-08-22 19:45:00|6462.73|6462.23|6464.33|6463.83|6466.72|6466.22|6462.02|6461.52|15117
1755892200000|2025-08-22 19:50:00|6464.22|6463.72|6465.74|6465.24|6468.76|6468.26|6464.22|6463.72|31140
1755892500000|2025-08-22 19:55:00|6466.24|6465.74|6466.29|6465.79|6468.18|6467.68|6460.4|6459.9|95747
1755892800000|2025-08-22 20:00:00|6466.16|6465.66|6465.94|6465.24|6467.9|6467.2|6463.12|6462.42|26334
1755893100000|2025-08-22 20:05:00|6466.19|6465.49|6468.91|6468.21|6469.41|6468.71|6464.92|6464.22|7779
1755893400000|2025-08-22 20:10:00|6468.66|6467.96|6466.99|6466.29|6468.66|6467.96|6466.17|6465.47|3649
1755893700000|2025-08-22 20:15:00|6467.02|6466.32|6466.79|6466.09|6468.65|6467.95|6466.45|6465.75|1852
1755894000000|2025-08-22 20:20:00|6467.04|6466.34|6469.31|6468.61|6469.32|6468.62|6466.79|6466.09|1507
1755894300000|2025-08-22 20:25:00|6469.39|6468.69|6467.31|6466.61|6469.39|6468.69|6467.31|6466.61|1105
1755894600000|2025-08-22 20:30:00|6467.27|6466.57|6469.35|6468.65|6469.35|6468.65|6467.22|6466.52|1036
1755894900000|2025-08-22 20:35:00|6469.1|6468.4|6469.11|6468.41|6469.58|6468.88|6468.5|6467.8|947
1755895200000|2025-08-22 20:40:00|6469.36|6468.66|6468.04|6467.34|6469.62|6468.92|6467.75|6467.05|1115
1755895500000|2025-08-22 20:45:00|6467.98|6467.28|6467.17|6466.47|6468.16|6467.46|6466.7|6466|782
1755895800000|2025-08-22 20:50:00|6467.42|6466.72|6467.83|6467.13|6467.84|6467.14|6466.66|6465.96|859
1755896100000|2025-08-22 20:55:00|6467.81|6467.11|6468.52|6467.02|6468.57|6467.64|6466.65|6465.95|1683
1755896400000|2025-08-22 21:00:00|6468.56|6467.06|6468.56|6467.06|6468.56|6467.06|6468.56|6467.06|0
1756072800000|2025-08-24 22:00:00|6472.23|6471.53|6468.67|6467.97|6472.54|6471.84|6468.15|6467.45|1423
1756073100000|2025-08-24 22:05:00|6468.71|6468.01|6464.95|6464.25|6469.12|6468.42|6463.41|6462.71|1298
1756073400000|2025-08-24 22:10:00|6465.07|6464.37|6466.17|6465.47|6466.63|6465.93|6463.8|6463.1|710
1756073700000|2025-08-24 22:15:00|6466.3|6465.6|6464.99|6464.29|6467.79|6467.09|6464.79|6464.09|760
1756074000000|2025-08-24 22:20:00|6465.24|6464.54|6465.55|6464.85|6466.56|6465.86|6464.88|6464.18|292
1756074300000|2025-08-24 22:25:00|6465.8|6465.1|6463.46|6462.76|6465.8|6465.1|6463.46|6462.76|516
1756074600000|2025-08-24 22:30:00|6463.34|6462.64|6464.18|6463.48|6464.68|6463.98|6462.88|6462.18|406
1756074900000|2025-08-24 22:35:00|6464.43|6463.73|6464.68|6463.98|6464.83|6464.13|6464.13|6463.43|141
1756075200000|2025-08-24 22:40:00|6464.43|6463.73|6465.05|6464.35|6465.43|6464.73|6464.43|6463.73|275
1756075500000|2025-08-24 22:45:00|6465.18|6464.48|6465.52|6464.82|6465.88|6465.18|6464.53|6463.83|217
1756075800000|2025-08-24 22:50:00|6465.27|6464.57|6466.57|6465.87|6466.87|6466.17|6465.27|6464.57|293
1756076100000|2025-08-24 22:55:00|6466.32|6465.62|6466.98|6466.28|6467.92|6467.22|6466.32|6465.62|335
1756076400000|2025-08-24 23:00:00|6467.11|6466.41|6467.43|6466.73|6468.11|6467.41|6465.77|6465.07|310
1756076700000|2025-08-24 23:05:00|6467.3|6466.6|6467.24|6466.54|6468.26|6467.56|6466.19|6465.49|200
1756077000000|2025-08-24 23:10:00|6467.19|6466.49|6467.25|6466.55|6467.7|6467|6466.45|6465.75|220
1756077300000|2025-08-24 23:15:00|6467.5|6466.8|6466.25|6465.55|6467.69|6466.99|6466|6465.3|229
1756077600000|2025-08-24 23:20:00|6466.37|6465.67|6467.46|6466.76|6468|6467.3|6465.98|6465.28|218
1756077900000|2025-08-24 23:25:00|6467.58|6466.88|6467.25|6466.55|6468.19|6467.49|6466.9|6466.2|314
1756078200000|2025-08-24 23:30:00|6467|6466.3|6467.35|6466.65|6467.63|6466.93|6464.84|6464.14|390
1756078500000|2025-08-24 23:35:00|6467.1|6466.4|6468.77|6468.07|6470.04|6469.34|6467.1|6466.4|560
1756078800000|2025-08-24 23:40:00|6468.84|6468.14|6469.02|6468.32|6469.92|6469.22|6468.16|6467.46|289
1756079100000|2025-08-24 23:45:00|6468.89|6468.19|6465.53|6464.83|6469.46|6468.76|6465.28|6464.58|623
1756079400000|2025-08-24 23:50:00|6465.78|6465.08|6466.55|6465.85|6467.05|6466.35|6464.59|6463.89|550
1756079700000|2025-08-24 23:55:00|6466.3|6465.6|6466.82|6466.12|6467.4|6466.7|6465.11|6464.41|348
1756080000000|2025-08-25 00:00:00|6467.07|6466.37|6469.46|6468.76|6470.04|6469.34|6466.09|6465.39|924
1756080300000|2025-08-25 00:05:00|6469.84|6469.14|6468.7|6468|6471.24|6470.54|6468.39|6467.69|755
1756080600000|2025-08-25 00:10:00|6468.95|6468.25|6466.86|6466.16|6469.2|6468.5|6466.44|6465.74|808
1756080900000|2025-08-25 00:15:00|6466.73|6466.03|6466.78|6466.08|6468.78|6468.08|6465.28|6464.58|531
1756081200000|2025-08-25 00:20:00|6466.53|6465.83|6465.75|6465.05|6467.28|6466.58|6465.5|6464.8|509
1756081500000|2025-08-25 00:25:00|6466|6465.3|6465.13|6464.43|6466.74|6466.04|6464.42|6463.72|473
1756081800000|2025-08-25 00:30:00|6465.38|6464.68|6463.18|6462.48|6465.38|6464.68|6463.13|6462.43|401
1756082100000|2025-08-25 00:35:00|6463.11|6462.41|6462.8|6462.1|6463.94|6463.24|6462.65|6461.95|715
1756082400000|2025-08-25 00:40:00|6462.68|6461.98|6463.56|6462.86|6464.01|6463.31|6462.68|6461.98|367
1756082700000|2025-08-25 00:45:00|6463.68|6462.98|6464|6463.3|6464|6463.3|6462.99|6462.29|351
1756083000000|2025-08-25 00:50:00|6463.87|6463.17|6463.25|6462.55|6463.87|6463.17|6462.23|6461.53|486
1756083300000|2025-08-25 00:55:00|6463.5|6462.8|6463.34|6462.64|6463.97|6463.27|6462.21|6461.51|381
1756083600000|2025-08-25 01:00:00|6463.38|6462.68|6462.53|6461.83|6464.03|6463.33|6462.28|6461.58|514
1756083900000|2025-08-25 01:05:00|6462.78|6462.08|6462.44|6461.74|6462.89|6462.19|6461.47|6460.77|346
1756084200000|2025-08-25 01:10:00|6462.31|6461.61|6460.99|6460.29|6462.38|6461.68|6460.99|6460.29|302
1756084500000|2025-08-25 01:15:00|6461.12|6460.42|6460.4|6459.7|6461.49|6460.79|6460.36|6459.66|458
1756084800000|2025-08-25 01:20:00|6460.65|6459.95|6461.34|6460.64|6461.85|6461.15|6460.12|6459.42|399
1756085100000|2025-08-25 01:25:00|6461.28|6460.58|6461.36|6460.66|6461.95|6461.25|6461.28|6460.58|334
1756085400000|2025-08-25 01:30:00|6461.26|6460.56|6459.76|6459.06|6461.63|6460.93|6459.27|6458.57|581
1756085700000|2025-08-25 01:35:00|6459.82|6459.12|6460.54|6459.84|6460.61|6459.91|6459.42|6458.72|432
1756086000000|2025-08-25 01:40:00|6460.41|6459.71|6459.44|6458.74|6460.66|6459.96|6459.44|6458.74|537
1756086300000|2025-08-25 01:45:00|6459.56|6458.86|6459.06|6458.36|6459.81|6459.11|6458.67|6457.97|463
1756086600000|2025-08-25 01:50:00|6458.81|6458.11|6458.7|6458|6459.34|6458.64|6458.26|6457.56|338
1756086900000|2025-08-25 01:55:00|6458.95|6458.25|6458.29|6457.59|6459.03|6458.33|6458.02|6457.32|286
1756087200000|2025-08-25 02:00:00|6458.16|6457.46|6458.99|6458.29|6459.49|6458.79|6457.99|6457.29|361
1756087500000|2025-08-25 02:05:00|6459.24|6458.54|6459.94|6459.24|6460.28|6459.58|6458.99|6458.29|370
1756087800000|2025-08-25 02:10:00|6459.44|6458.74|6459.51|6458.81|6459.71|6459.01|6458.26|6457.56|634
1756088100000|2025-08-25 02:15:00|6459.52|6458.82|6460.77|6460.07|6461.27|6460.57|6459.52|6458.82|652
1756088400000|2025-08-25 02:20:00|6460.78|6460.08|6459.8|6459.1|6460.87|6460.17|6459.68|6458.98|375
1756088700000|2025-08-25 02:25:00|6459.68|6458.98|6459.15|6458.45|6459.68|6458.98|6458.41|6457.71|492
1756089000000|2025-08-25 02:30:00|6459.26|6458.56|6458.37|6457.67|6459.6|6458.9|6457.63|6456.93|927
1756089300000|2025-08-25 02:35:00|6458.36|6457.66|6458.97|6458.27|6459.23|6458.53|6458.36|6457.66|197
1756089600000|2025-08-25 02:40:00|6458.84|6458.14|6458.44|6457.74|6459.41|6458.71|6458.16|6457.46|207
1756089900000|2025-08-25 02:45:00|6458.31|6457.61|6459|6458.3|6459.23|6458.53|6458.19|6457.49|227
1756090200000|2025-08-25 02:50:00|6458.87|6458.17|6456.47|6455.77|6458.87|6458.17|6455.68|6454.98|1203
1756090500000|2025-08-25 02:55:00|6456.72|6456.02|6455.57|6454.87|6456.86|6456.16|6455.23|6454.53|268
1756090800000|2025-08-25 03:00:00|6455.44|6454.74|6456.74|6456.04|6456.86|6456.16|6455.44|6454.74|607
1756091100000|2025-08-25 03:05:00|6456.24|6455.54|6456.02|6455.32|6456.79|6456.09|6455.49|6454.79|492
1756091400000|2025-08-25 03:10:00|6456.14|6455.44|6457.28|6456.58|6457.28|6456.58|6455.77|6455.07|415
1756091700000|2025-08-25 03:15:00|6457.15|6456.45|6456.67|6455.97|6457.53|6456.83|6456.64|6455.94|399
1756092000000|2025-08-25 03:20:00|6456.79|6456.09|6457.03|6456.33|6457.03|6456.33|6456.48|6455.78|213
1756092300000|2025-08-25 03:25:00|6457.04|6456.34|6458.02|6457.32|6458.28|6457.58|6457.02|6456.32|293
1756092600000|2025-08-25 03:30:00|6458.03|6457.33|6457.52|6456.82|6458.03|6457.33|6457.03|6456.33|309
1756092900000|2025-08-25 03:35:00|6457.64|6456.94|6460.04|6459.34|6460.29|6459.59|6457.52|6456.82|661
1756093200000|2025-08-25 03:40:00|6459.79|6459.09|6461.09|6460.39|6461.99|6461.29|6459.53|6458.83|920
1756093500000|2025-08-25 03:45:00|6461.13|6460.43|6460.94|6460.24|6461.7|6461|6460.45|6459.75|394
1756093800000|2025-08-25 03:50:00|6461.44|6460.74|6461.13|6460.43|6462|6461.3|6461.13|6460.43|303
1756094100000|2025-08-25 03:55:00|6461.38|6460.68|6461.65|6460.95|6461.96|6461.26|6461.13|6460.43|2301
1756094400000|2025-08-25 04:00:00|6461.53|6460.83|6461.12|6460.42|6461.93|6461.23|6460.99|6460.29|254
1756094700000|2025-08-25 04:05:00|6461.77|6461.07|6461.19|6460.49|6461.8|6461.1|6460.94|6460.24|183
1756095000000|2025-08-25 04:10:00|6461.31|6460.61|6461.12|6460.42|6461.44|6460.74|6460.87|6460.17|127
1756095300000|2025-08-25 04:15:00|6461.37|6460.67|6463.66|6462.96|6463.71|6463.01|6461.13|6460.43|465
1756095600000|2025-08-25 04:20:00|6463.78|6463.08|6463.69|6462.99|6464.24|6463.54|6463.39|6462.69|337
1756095900000|2025-08-25 04:25:00|6463.62|6462.92|6463.44|6462.74|6463.62|6462.92|6462.34|6461.64|341
1756096200000|2025-08-25 04:30:00|6463.36|6462.66|6463.19|6462.49|6464.26|6463.56|6462.94|6462.24|230
1756096500000|2025-08-25 04:35:00|6463.31|6462.61|6463.7|6463|6463.95|6463.25|6463.19|6462.49|172
1756096800000|2025-08-25 04:40:00|6463.82|6463.12|6464.15|6463.45|6464.4|6463.7|6463.82|6463.12|294
1756097100000|2025-08-25 04:45:00|6464.02|6463.32|6463.86|6463.16|6464.44|6463.74|6463.77|6463.07|135
1756097400000|2025-08-25 04:50:00|6463.9|6463.2|6463.77|6463.07|6464.51|6463.81|6463.77|6463.07|231
1756097700000|2025-08-25 04:55:00|6463.52|6462.82|6463.31|6462.61|6463.81|6463.11|6463.11|6462.41|236
1756098000000|2025-08-25 05:00:00|6463.46|6462.76|6463.43|6462.73|6463.77|6463.07|6462.25|6461.55|404
1756098300000|2025-08-25 05:05:00|6463.55|6462.85|6464.19|6463.49|6464.48|6463.78|6463.18|6462.48|204
1756098600000|2025-08-25 05:10:00|6464.31|6463.61|6465.22|6464.52|6465.45|6464.75|6463.89|6463.19|528
1756098900000|2025-08-25 05:15:00|6464.97|6464.27|6464.93|6464.23|6464.99|6464.29|6463.93|6463.23|238
1756099200000|2025-08-25 05:20:00|6465.05|6464.35|6464.05|6463.35|6465.75|6465.05|6464.05|6463.35|204
1756099500000|2025-08-25 05:25:00|6464.17|6463.47|6463.83|6463.13|6464.3|6463.6|6462.85|6462.15|466
1756099800000|2025-08-25 05:30:00|6463.58|6462.88|6462.6|6461.9|6463.7|6463|6462.45|6461.75|355
1756100100000|2025-08-25 05:35:00|6462.72|6462.02|6462.7|6462|6462.96|6462.26|6462.08|6461.38|206
1756100400000|2025-08-25 05:40:00|6462.76|6462.06|6464.68|6463.98|6464.68|6463.98|6462.63|6461.93|186
1756100700000|2025-08-25 05:45:00|6464.43|6463.73|6464.1|6463.4|6465.46|6464.76|6463.87|6463.17|412
1756101000000|2025-08-25 05:50:00|6464.09|6463.39|6465.72|6465.02|6465.92|6465.22|6464.09|6463.39|355
1756101300000|2025-08-25 05:55:00|6465.6|6464.9|6465.79|6465.09|6466.18|6465.48|6464.84|6464.14|332
1756101600000|2025-08-25 06:00:00|6466.04|6465.34|6465.36|6464.66|6466.84|6466.14|6464.63|6463.93|827
1756101900000|2025-08-25 06:05:00|6465.11|6464.41|6464.5|6463.8|6465.22|6464.52|6464.37|6463.67|307
1756102200000|2025-08-25 06:10:00|6464.36|6463.66|6463.67|6462.97|6464.36|6463.66|6463.09|6462.39|534
1756102500000|2025-08-25 06:15:00|6463.92|6463.22|6464.08|6463.38|6464.52|6463.82|6463.31|6462.61|497
1756102800000|2025-08-25 06:20:00|6464.13|6463.43|6463.84|6463.14|6464.38|6463.68|6463.42|6462.72|397
1756103100000|2025-08-25 06:25:00|6463.71|6463.01|6463.84|6463.14|6464.1|6463.4|6463.32|6462.62|614
1756103400000|2025-08-25 06:30:00|6463.71|6463.01|6463.24|6462.54|6463.87|6463.17|6462.59|6461.89|527
1756103700000|2025-08-25 06:35:00|6463.27|6462.57|6461.45|6460.75|6463.27|6462.57|6461.4|6460.7|624
1756104000000|2025-08-25 06:40:00|6461.41|6460.71|6462.08|6461.38|6462.49|6461.79|6460.82|6460.12|826
1756104300000|2025-08-25 06:45:00|6462.17|6461.47|6461.93|6461.23|6462.92|6462.22|6461.34|6460.64|718
1756104600000|2025-08-25 06:50:00|6461.8|6461.1|6461.86|6461.16|6461.96|6461.26|6460.72|6460.02|786
1756104900000|2025-08-25 06:55:00|6461.87|6461.17|6458.77|6458.07|6461.98|6461.28|6458.02|6457.32|1568
1756105200000|2025-08-25 07:00:00|6458.52|6457.82|6459.37|6458.67|6459.65|6458.95|6456.45|6455.75|2007
1756105500000|2025-08-25 07:05:00|6458.87|6458.17|6459.7|6459|6460.23|6459.53|6457.85|6457.15|1354
1756105800000|2025-08-25 07:10:00|6459.57|6458.87|6457.34|6456.64|6459.67|6458.97|6456.88|6456.18|1186
1756106100000|2025-08-25 07:15:00|6457.21|6456.51|6458.88|6458.18|6459.51|6458.81|6457.21|6456.51|848
1756106400000|2025-08-25 07:20:00|6458.76|6458.06|6457.62|6456.92|6459.51|6458.81|6457.3|6456.6|943
1756106700000|2025-08-25 07:25:00|6457.74|6457.04|6457.47|6456.77|6458.77|6458.07|6457.17|6456.47|711
1756107000000|2025-08-25 07:30:00|6457.59|6456.89|6457.09|6456.39|6458.01|6457.31|6456.74|6456.04|656
1756107300000|2025-08-25 07:35:00|6457.13|6456.43|6458.01|6457.31|6458.01|6457.31|6456.52|6455.82|540
1756107600000|2025-08-25 07:40:00|6458|6457.3|6458.77|6458.07|6459.02|6458.32|6457.73|6457.03|564
1756107900000|2025-08-25 07:45:00|6459.02|6458.32|6458.14|6457.44|6459.77|6459.07|6457.86|6457.16|952
1756108200000|2025-08-25 07:50:00|6458.26|6457.56|6459.05|6458.35|6459.37|6458.67|6457.74|6457.04|441
1756108500000|2025-08-25 07:55:00|6459.11|6458.41|6458.03|6457.33|6459.46|6458.76|6458.03|6457.33|470
1756108800000|2025-08-25 08:00:00|6458.09|6457.39|6458.71|6458.01|6459.88|6459.18|6457.34|6456.64|1444
1756109100000|2025-08-25 08:05:00|6458.84|6458.14|6457.74|6457.04|6459.76|6459.06|6457.51|6456.81|585
1756109400000|2025-08-25 08:10:00|6457.61|6456.91|6457.92|6457.22|6459.01|6458.31|6457.43|6456.73|423
1756109700000|2025-08-25 08:15:00|6457.79|6457.09|6458.24|6457.54|6458.76|6458.06|6457.42|6456.72|578
1756110000000|2025-08-25 08:20:00|6458.22|6457.52|6457.51|6456.81|6458.23|6457.53|6455.81|6455.11|1338
1756110300000|2025-08-25 08:25:00|6457.56|6456.86|6458.84|6458.14|6458.94|6458.24|6457.12|6456.42|365
1756110600000|2025-08-25 08:30:00|6458.72|6458.02|6459.47|6458.77|6459.47|6458.77|6458.16|6457.46|252
1756110900000|2025-08-25 08:35:00|6459.49|6458.79|6459.56|6458.86|6459.95|6459.25|6458.46|6457.76|827
1756111200000|2025-08-25 08:40:00|6459.65|6458.95|6456.45|6455.75|6459.65|6458.95|6456.17|6455.47|460
1756111500000|2025-08-25 08:45:00|6456.64|6455.94|6457.65|6456.95|6457.7|6457|6456.04|6455.34|444
1756111800000|2025-08-25 08:50:00|6457.77|6457.07|6456.41|6455.71|6457.9|6457.2|6456.34|6455.64|324
1756112100000|2025-08-25 08:55:00|6456.28|6455.58|6455.71|6455.01|6456.75|6456.05|6455.54|6454.84|807
1756112400000|2025-08-25 09:00:00|6455.46|6454.76|6455.44|6454.74|6456|6455.3|6454.24|6453.54|1229
1756112700000|2025-08-25 09:05:00|6455.52|6454.82|6454.21|6453.51|6455.99|6455.29|6453.59|6452.89|682
1756113000000|2025-08-25 09:10:00|6453.96|6453.26|6453.7|6453|6454.7|6454|6452.79|6452.09|1269
1756113300000|2025-08-25 09:15:00|6453.82|6453.12|6453.46|6452.76|6454.43|6453.73|6453.34|6452.64|458
1756113600000|2025-08-25 09:20:00|6453.34|6452.64|6452.45|6451.75|6453.61|6452.91|6452.38|6451.68|653
1756113900000|2025-08-25 09:25:00|6452.2|6451.5|6452.67|6451.97|6452.7|6452|6451.8|6451.1|357
1756114200000|2025-08-25 09:30:00|6452.42|6451.72|6453.72|6453.02|6453.96|6453.26|6452.22|6451.52|805
1756114500000|2025-08-25 09:35:00|6453.97|6453.27|6453.77|6453.07|6454.02|6453.32|6453.15|6452.45|377
1756114800000|2025-08-25 09:40:00|6453.52|6452.82|6452.56|6451.86|6453.77|6453.07|6452.31|6451.61|318
1756115100000|2025-08-25 09:45:00|6452.64|6451.94|6452.24|6451.54|6452.89|6452.19|6451.93|6451.23|271
1756115400000|2025-08-25 09:50:00|6452.11|6451.41|6451.8|6451.1|6452.52|6451.82|6451.39|6450.69|761
1756115700000|2025-08-25 09:55:00|6451.92|6451.22|6454.46|6453.76|6454.86|6454.16|6451.8|6451.1|521
1756116000000|2025-08-25 10:00:00|6454.4|6453.7|6453.7|6453|6454.47|6453.77|6453.19|6452.49|368
1756116300000|2025-08-25 10:05:00|6453.57|6452.87|6453.45|6452.75|6454.26|6453.56|6453.45|6452.75|206
1756116600000|2025-08-25 10:10:00|6453.62|6452.92|6452.5|6451.8|6453.84|6453.14|6451.82|6451.12|338
1756116900000|2025-08-25 10:15:00|6452.37|6451.67|6451.39|6450.69|6452.44|6451.74|6451.15|6450.45|640
1756117200000|2025-08-25 10:20:00|6451.26|6450.56|6450|6449.3|6451.39|6450.69|6449.88|6449.18|754
1756117500000|2025-08-25 10:25:00|6450.13|6449.43|6449.27|6448.57|6450.38|6449.68|6448.14|6447.44|1268
1756117800000|2025-08-25 10:30:00|6449.02|6448.32|6449.26|6448.56|6449.26|6448.56|6446.94|6446.24|2121
1756118100000|2025-08-25 10:35:00|6449.13|6448.43|6450.13|6449.43|6450.13|6449.43|6448.51|6447.81|506
1756118400000|2025-08-25 10:40:00|6450.01|6449.31|6450.26|6449.56|6450.51|6449.81|6448.92|6448.22|716
1756118700000|2025-08-25 10:45:00|6450.01|6449.31|6450.26|6449.56|6450.52|6449.82|6449.25|6448.55|424
1756119000000|2025-08-25 10:50:00|6450.13|6449.43|6448.98|6448.28|6450.26|6449.56|6448.56|6447.86|426
1756119300000|2025-08-25 10:55:00|6449.22|6448.52|6448.37|6447.67|6449.76|6449.06|6448.25|6447.55|694
1756119600000|2025-08-25 11:00:00|6448.25|6447.55|6447.88|6447.18|6449.49|6448.79|6446.89|6446.19|1094
1756119900000|2025-08-25 11:05:00|6448|6447.3|6450.12|6449.42|6450.19|6449.49|6447.84|6447.14|512
1756120200000|2025-08-25 11:10:00|6450.2|6449.5|6451.73|6451.03|6452.24|6451.54|6449.87|6449.17|999
1756120500000|2025-08-25 11:15:00|6451.96|6451.26|6453.13|6452.43|6453.48|6452.78|6451.82|6451.12|1346
1756120800000|2025-08-25 11:20:00|6453.18|6452.48|6452.24|6451.54|6453.31|6452.61|6451.93|6451.23|394
1756121100000|2025-08-25 11:25:00|6452.38|6451.68|6453.77|6453.07|6453.98|6453.28|6452.13|6451.43|254
1756121400000|2025-08-25 11:30:00|6454.02|6453.32|6452.73|6452.03|6454.14|6453.44|6452.15|6451.45|509
1756121700000|2025-08-25 11:35:00|6452.74|6452.04|6452.45|6451.75|6453.01|6452.31|6451.89|6451.19|332
1756122000000|2025-08-25 11:40:00|6452.58|6451.88|6451.91|6451.21|6452.93|6452.23|6451.91|6451.21|466
1756122300000|2025-08-25 11:45:00|6452.16|6451.46|6452.19|6451.49|6453.45|6452.75|6452.04|6451.34|494
1756122600000|2025-08-25 11:50:00|6452.23|6451.53|6453.09|6452.39|6453.2|6452.5|6451.92|6451.22|499
1756122900000|2025-08-25 11:55:00|6453.2|6452.5|6452.74|6452.04|6453.2|6452.5|6452.36|6451.66|589
1756123200000|2025-08-25 12:00:00|6452.75|6452.05|6449.71|6449.01|6452.75|6452.05|6449.08|6448.38|1796
1756123500000|2025-08-25 12:05:00|6449.81|6449.11|6447.47|6446.77|6449.93|6449.23|6447.2|6446.5|1607
1756123800000|2025-08-25 12:10:00|6447.43|6446.73|6447.77|6447.07|6448.27|6447.57|6446.65|6445.95|1604
1756124100000|2025-08-25 12:15:00|6447.89|6447.19|6448.51|6447.81|6448.76|6448.06|6446.72|6446.02|1334
1756124400000|2025-08-25 12:20:00|6448.01|6447.31|6448.52|6447.82|6449.27|6448.57|6447.76|6447.06|1166
1756124700000|2025-08-25 12:25:00|6448.77|6448.07|6447.23|6446.53|6449.02|6448.32|6447.14|6446.44|1091
1756125000000|2025-08-25 12:30:00|6447.1|6446.4|6448.02|6447.32|6448.02|6447.32|6445.05|6444.35|2025
1756125300000|2025-08-25 12:35:00|6447.89|6447.19|6446.76|6446.06|6448.02|6447.32|6446.02|6445.32|1289
1756125600000|2025-08-25 12:40:00|6446.88|6446.18|6449.33|6448.63|6449.77|6449.07|6446.88|6446.18|1691
1756125900000|2025-08-25 12:45:00|6449.39|6448.69|6449.88|6449.18|6450.15|6449.45|6448.14|6447.44|908
1756126200000|2025-08-25 12:50:00|6449.63|6448.93|6449.46|6448.76|6450.43|6449.73|6449.01|6448.31|1195
1756126500000|2025-08-25 12:55:00|6449.49|6448.79|6448.58|6447.88|6450.21|6449.51|6448.58|6447.88|1092
1756126800000|2025-08-25 13:00:00|6448.83|6448.13|6451.5|6450.8|6452.23|6451.53|6448.35|6447.65|2451
1756127100000|2025-08-25 13:05:00|6451.54|6450.84|6449.98|6449.28|6451.79|6451.09|6449.88|6449.18|1351
1756127400000|2025-08-25 13:10:00|6450|6449.3|6450.76|6450.06|6451.27|6450.57|6449.51|6448.81|1750
1756127700000|2025-08-25 13:15:00|6450.51|6449.81|6450.62|6449.92|6451.75|6451.05|6449.76|6449.06|1489
1756128000000|2025-08-25 13:20:00|6450.87|6450.17|6451.55|6450.85|6451.93|6451.23|6450.09|6449.39|1476
1756128300000|2025-08-25 13:25:00|6451.3|6450.6|6454.23|6453.53|6454.93|6454.23|6451.3|6450.6|6226
1756128600000|2025-08-25 13:30:00|6454.11|6453.61|6451.56|6451.06|6456.81|6456.31|6447.92|6447.42|33681
1756128900000|2025-08-25 13:35:00|6451.57|6451.07|6454.73|6454.23|6457.33|6456.83|6451.31|6450.81|20074
1756129200000|2025-08-25 13:40:00|6454.8|6454.3|6454.83|6454.33|6457.8|6457.3|6452.03|6451.53|16687
1756129500000|2025-08-25 13:45:00|6455.11|6454.61|6454.7|6454.2|6455.36|6454.86|6449.86|6449.36|17939
1756129800000|2025-08-25 13:50:00|6455.3|6454.8|6453.66|6453.16|6456.1|6455.6|6451.43|6450.93|15336
1756130100000|2025-08-25 13:55:00|6453.65|6453.15|6458.09|6457.59|6458.09|6457.59|6452.24|6451.74|11192
1756130400000|2025-08-25 14:00:00|6458|6457.5|6457.11|6456.61|6461.4|6460.9|6453.99|6453.49|20537
1756130700000|2025-08-25 14:05:00|6456.86|6456.36|6459.04|6458.54|6459.59|6459.09|6455.84|6455.34|11930
1756131000000|2025-08-25 14:10:00|6459.37|6458.87|6456.45|6455.95|6459.37|6458.87|6452.77|6452.27|14728
1756131300000|2025-08-25 14:15:00|6456.2|6455.7|6455.63|6455.13|6457.73|6457.23|6455.07|6454.57|10501
1756131600000|2025-08-25 14:20:00|6455.24|6454.74|6455.43|6454.93|6457.36|6456.86|6452.11|6451.61|12349
1756131900000|2025-08-25 14:25:00|6455.45|6454.95|6455.89|6455.39|6457.48|6456.98|6453.53|6453.03|10902
1756132200000|2025-08-25 14:30:00|6455.87|6455.37|6455.74|6455.24|6457.2|6456.7|6453.93|6453.43|10316
1756132500000|2025-08-25 14:35:00|6455.72|6455.22|6455.32|6454.82|6458.08|6457.58|6455.07|6454.57|8858
1756132800000|2025-08-25 14:40:00|6455.55|6455.05|6454.32|6453.82|6456.43|6455.93|6452.29|6451.79|11529
1756133100000|2025-08-25 14:45:00|6454.44|6453.94|6458.33|6457.83|6458.45|6457.95|6451.83|6451.33|11907
1756133400000|2025-08-25 14:50:00|6458.16|6457.66|6456.35|6455.85|6458.98|6458.48|6455.37|6454.87|8434
1756133700000|2025-08-25 14:55:00|6455.85|6455.35|6458.35|6457.85|6458.84|6458.34|6454.22|6453.72|6889
1756134000000|2025-08-25 15:00:00|6458.32|6457.82|6459.49|6458.99|6459.84|6459.34|6456.38|6455.88|9718
1756134300000|2025-08-25 15:05:00|6459.59|6459.09|6460.3|6459.8|6460.71|6460.21|6458.19|6457.69|6722
1756134600000|2025-08-25 15:10:00|6460.46|6459.96|6462.44|6461.94|6462.49|6461.99|6458.33|6457.83|12225
1756134900000|2025-08-25 15:15:00|6462.41|6461.91|6461.7|6461.2|6463.9|6463.4|6461.66|6461.16|9192
1756135200000|2025-08-25 15:20:00|6461.42|6460.92|6463.97|6463.47|6464.79|6464.29|6461.42|6460.92|8477
1756135500000|2025-08-25 15:25:00|6464.03|6463.53|6463.16|6462.66|6464.67|6464.17|6463.14|6462.64|5987
1756135800000|2025-08-25 15:30:00|6463.32|6462.82|6462.27|6461.77|6464.37|6463.87|6461.78|6461.28|7282
1756136100000|2025-08-25 15:35:00|6462.14|6461.64|6461.88|6461.38|6463.21|6462.71|6459.97|6459.47|8340
1756136400000|2025-08-25 15:40:00|6461.97|6461.47|6462.05|6461.55|6462.63|6462.13|6459.73|6459.23|6917
1756136700000|2025-08-25 15:45:00|6461.8|6461.3|6460.49|6459.99|6462.89|6462.39|6460.09|6459.59|5715
1756137000000|2025-08-25 15:50:00|6460.29|6459.79|6463.46|6462.96|6464.68|6464.18|6460.01|6459.51|6681
1756137300000|2025-08-25 15:55:00|6463.33|6462.83|6463.94|6463.44|6464.86|6464.36|6462.22|6461.72|6156
1756137600000|2025-08-25 16:00:00|6464.04|6463.54|6464.1|6463.6|6465.55|6465.05|6463.2|6462.7|6890
1756137900000|2025-08-25 16:05:00|6463.85|6463.35|6464.15|6463.65|6465.58|6465.08|6463.57|6463.07|4336
1756138200000|2025-08-25 16:10:00|6464.29|6463.79|6464.89|6464.39|6464.97|6464.47|6462.99|6462.49|3811
1756138500000|2025-08-25 16:15:00|6464.99|6464.49|6462.86|6462.36|6465.44|6464.94|6462.23|6461.73|4913
1756138800000|2025-08-25 16:20:00|6462.95|6462.45|6464.56|6464.06|6465.04|6464.54|6462.89|6462.39|4462
1756139100000|2025-08-25 16:25:00|6464.31|6463.81|6464.15|6463.65|6465.37|6464.87|6463.83|6463.33|3666
1756139400000|2025-08-25 16:30:00|6463.89|6463.39|6464.22|6463.72|6464.27|6463.77|6462.54|6462.04|4508
1756139700000|2025-08-25 16:35:00|6464.16|6463.66|6464.3|6463.8|6464.58|6464.08|6462.53|6462.03|4485
1756140000000|2025-08-25 16:40:00|6464.33|6463.83|6466.19|6465.69|6466.45|6465.95|6464.06|6463.56|5059
1756140300000|2025-08-25 16:45:00|6466.44|6465.94|6465.35|6464.85|6467.19|6466.69|6464.62|6464.12|4486
1756140600000|2025-08-25 16:50:00|6465.41|6464.91|6464.81|6464.31|6465.86|6465.36|6463.14|6462.64|5413
1756140900000|2025-08-25 16:55:00|6464.68|6464.18|6464.24|6463.74|6465.4|6464.9|6463.43|6462.93|4403
1756141200000|2025-08-25 17:00:00|6464.06|6463.56|6460.04|6459.54|6464.27|6463.77|6458.65|6458.15|11906
1756141500000|2025-08-25 17:05:00|6460.17|6459.67|6462.24|6461.74|6462.49|6461.99|6459.62|6459.12|7583
1756141800000|2025-08-25 17:10:00|6462.13|6461.63|6461.34|6460.84|6463.33|6462.83|6461.1|6460.6|5190
1756142100000|2025-08-25 17:15:00|6461.59|6461.09|6461.78|6461.28|6462.33|6461.83|6460.68|6460.18|3943
1756142400000|2025-08-25 17:20:00|6461.88|6461.38|6461.13|6460.63|6462.18|6461.68|6460.14|6459.64|5266
1756142700000|2025-08-25 17:25:00|6461|6460.5|6461.17|6460.67|6461.17|6460.67|6458.5|6458|6232
1756143000000|2025-08-25 17:30:00|6461.07|6460.57|6459.61|6459.11|6462.57|6462.07|6459.61|6459.11|5721
1756143300000|2025-08-25 17:35:00|6459.86|6459.36|6458.25|6457.75|6460.11|6459.61|6458|6457.5|5714
1756143600000|2025-08-25 17:40:00|6458.22|6457.72|6457.7|6457.2|6458.27|6457.77|6454.14|6453.64|11381
1756143900000|2025-08-25 17:45:00|6457.64|6457.14|6460.24|6459.74|6460.68|6460.18|6457.39|6456.89|6439
1756144200000|2025-08-25 17:50:00|6460.34|6459.84|6460.23|6459.73|6461.21|6460.71|6459.32|6458.82|6209
1756144500000|2025-08-25 17:55:00|6460.16|6459.66|6459.01|6458.51|6460.43|6459.93|6458.42|6457.92|4458
1756144800000|2025-08-25 18:00:00|6459.13|6458.63|6457.9|6457.4|6459.65|6459.15|6457.1|6456.6|7109
1756145100000|2025-08-25 18:05:00|6457.65|6457.15|6458.78|6458.28|6459.12|6458.62|6456.82|6456.32|4942
1756145400000|2025-08-25 18:10:00|6458.74|6458.24|6459.57|6459.07|6460.03|6459.53|6457.22|6456.72|3502
1756145700000|2025-08-25 18:15:00|6459.82|6459.32|6456.86|6456.36|6459.98|6459.48|6456.8|6456.3|4146
1756146000000|2025-08-25 18:20:00|6456.87|6456.37|6456.73|6456.23|6458.1|6457.6|6453.81|6453.31|10025
1756146300000|2025-08-25 18:25:00|6456.72|6456.22|6456.23|6455.73|6457.47|6456.97|6455.35|6454.85|5433
1756146600000|2025-08-25 18:30:00|6456.13|6455.63|6455.6|6455.1|6456.63|6456.13|6454.86|6454.36|5225
1756146900000|2025-08-25 18:35:00|6455.47|6454.97|6455.34|6454.84|6456.75|6456.25|6454.71|6454.21|3888
1756147200000|2025-08-25 18:40:00|6455.47|6454.97|6454.99|6454.49|6456.1|6455.6|6454.37|6453.87|5277
1756147500000|2025-08-25 18:45:00|6454.74|6454.24|6456.19|6455.69|6456.87|6456.37|6453.19|6452.69|7475
1756147800000|2025-08-25 18:50:00|6456.22|6455.72|6455.32|6454.82|6457.28|6456.78|6455.32|6454.82|4603
1756148100000|2025-08-25 18:55:00|6455.25|6454.75|6453.77|6453.27|6456.79|6456.29|6453.74|6453.24|4427
1756148400000|2025-08-25 19:00:00|6454.05|6453.55|6453.56|6453.06|6455.08|6454.58|6452.26|6451.76|7961
1756148700000|2025-08-25 19:05:00|6453.57|6453.07|6454.98|6454.48|6454.98|6454.48|6452.91|6452.41|6764
1756149000000|2025-08-25 19:10:00|6454.95|6454.45|6454.47|6453.97|6456.01|6455.51|6454.45|6453.95|6171
1756149300000|2025-08-25 19:15:00|6454.72|6454.22|6452.05|6451.55|6454.77|6454.27|6450.83|6450.33|10498
1756149600000|2025-08-25 19:20:00|6452.04|6451.54|6451.78|6451.28|6453.04|6452.54|6450.79|6450.29|5172
1756149900000|2025-08-25 19:25:00|6452.03|6451.53|6451.47|6450.97|6452.53|6452.03|6450.7|6450.2|3704
1756150200000|2025-08-25 19:30:00|6451.46|6450.96|6451.26|6450.76|6452.24|6451.74|6450.71|6450.21|5523
1756150500000|2025-08-25 19:35:00|6451.51|6451.01|6452.52|6452.02|6452.53|6452.03|6450.7|6450.2|5548
1756150800000|2025-08-25 19:40:00|6452.24|6451.74|6449.9|6449.4|6452.74|6452.24|6449.53|6449.03|6728
1756151100000|2025-08-25 19:45:00|6449.65|6449.15|6449.72|6449.22|6450.6|6450.1|6448.25|6447.75|9074
1756151400000|2025-08-25 19:50:00|6449.64|6449.14|6449.35|6448.85|6451.16|6450.66|6448.13|6447.63|21816
1756151700000|2025-08-25 19:55:00|6449.29|6448.79|6439.12|6438.62|6449.69|6449.19|6438.53|6438.03|87459
1756152000000|2025-08-25 20:00:00|6438.7|6438.2|6442.95|6442.25|6444.11|6443.41|6437.53|6436.83|28988
1756152300000|2025-08-25 20:05:00|6443.2|6442.5|6443.04|6442.34|6444.92|6444.22|6442.87|6442.17|4398
1756152600000|2025-08-25 20:10:00|6443.29|6442.59|6443.47|6442.77|6444.27|6443.57|6442.76|6442.06|3537
1756152900000|2025-08-25 20:15:00|6443.72|6443.02|6444.53|6443.83|6444.56|6443.86|6442.87|6442.17|1427
1756153200000|2025-08-25 20:20:00|6444.28|6443.58|6444.2|6443.5|6444.77|6444.07|6443.73|6443.03|926
1756153500000|2025-08-25 20:25:00|6444.31|6443.61|6444.33|6443.63|6445.16|6444.46|6444.1|6443.4|1424
1756153800000|2025-08-25 20:30:00|6444.58|6443.88|6443.89|6443.19|6445.39|6444.69|6443.37|6442.67|1648
1756154100000|2025-08-25 20:35:00|6443.79|6443.09|6443.2|6442.5|6444.46|6443.76|6442.95|6442.25|965
1756154400000|2025-08-25 20:40:00|6443.45|6442.75|6444.5|6443.8|6444.5|6443.8|6443.2|6442.5|679
1756154700000|2025-08-25 20:45:00|6444.25|6443.55|6443.21|6442.51|6444.44|6443.74|6442.76|6442.06|1513
1756155000000|2025-08-25 20:50:00|6442.96|6442.26|6443.57|6442.87|6443.79|6443.09|6442.6|6441.9|1149
1756155300000|2025-08-25 20:55:00|6443.32|6442.62|6443.98|6442.48|6444.49|6443.79|6443.19|6442.46|4039
1756155600000|2025-08-25 21:00:00|6443.85|6442.35|6444.1|6442.6|6444.19|6442.69|6443.25|6441.75|0
1756155900000|2025-08-25 21:05:00|6444.51|6443.01|6444.37|6442.87|6444.6|6443.1|6444.14|6442.64|0
1756156200000|2025-08-25 21:10:00|6444.51|6443.01|6444.6|6443.1|6444.69|6443.19|6444.51|6443.01|0
1756156500000|2025-08-25 21:15:00|6444.74|6443.24|6444.92|6443.42|6444.92|6443.42|6444.74|6443.24|0
1756156800000|2025-08-25 21:20:00|6444.87|6443.37|6444.32|6442.82|6444.87|6443.37|6444|6442.5|0
1756157100000|2025-08-25 21:25:00|6444.23|6442.73|6444.37|6442.87|6444.78|6443.28|6444.23|6442.73|0
1756157400000|2025-08-25 21:30:00|6443.32|6441.82|6444.23|6442.73|6444.28|6442.78|6443.32|6441.82|0
1756157700000|2025-08-25 21:35:00|6444.32|6442.82|6444.42|6442.92|6444.92|6443.42|6443.87|6442.37|0
1756158000000|2025-08-25 21:40:00|6444.32|6442.82|6444.32|6442.82|6444.42|6442.92|6444.32|6442.82|0
1756158300000|2025-08-25 21:45:00|6444.31|6442.81|6444.4|6442.9|6444.77|6443.27|6444.18|6442.68|0
1756158600000|2025-08-25 21:50:00|6444.42|6442.92|6444.71|6443.21|6444.71|6443.21|6444.36|6442.86|0
1756158900000|2025-08-25 21:55:00|6444.74|6443.24|6444.28|6442.78|6444.78|6443.28|6444.28|6442.78|0
1756159200000|2025-08-25 22:00:00|6444.26|6442.76|6446.73|6446.03|6447.57|6446.87|6443.96|6442.76|1190
1756159500000|2025-08-25 22:05:00|6446.72|6446.02|6446.95|6446.25|6447.22|6446.52|6446.05|6445.35|513
1756159800000|2025-08-25 22:10:00|6447.2|6446.5|6447.41|6446.71|6447.75|6447.05|6446.91|6446.21|443
1756160100000|2025-08-25 22:15:00|6447.53|6446.83|6447.37|6446.67|6448.31|6447.61|6447.22|6446.52|301
1756160400000|2025-08-25 22:20:00|6447.28|6446.58|6447.42|6446.72|6447.62|6446.92|6446.08|6445.38|331
1756160700000|2025-08-25 22:25:00|6447.55|6446.85|6447.4|6446.7|6448.17|6447.47|6447.35|6446.65|447
1756161000000|2025-08-25 22:30:00|6447.52|6446.82|6446.99|6446.29|6447.65|6446.95|6446.33|6445.63|268
1756161300000|2025-08-25 22:35:00|6447.11|6446.41|6446.95|6446.25|6447.24|6446.54|6446.58|6445.88|99
1756161600000|2025-08-25 22:40:00|6446.83|6446.13|6448.25|6447.55|6448.37|6447.67|6446.83|6446.13|158
1756161900000|2025-08-25 22:45:00|6448.05|6447.35|6447.16|6446.46|6448.3|6447.6|6446.91|6446.21|96
1756162200000|2025-08-25 22:50:00|6447.28|6446.58|6447.71|6447.01|6447.71|6447.01|6447.28|6446.58|83
1756162500000|2025-08-25 22:55:00|6447.69|6446.99|6447.17|6446.47|6447.94|6447.24|6446.9|6446.2|166
1756162800000|2025-08-25 23:00:00|6447.19|6446.49|6448.21|6447.51|6448.46|6447.76|6447.19|6446.49|212
1756163100000|2025-08-25 23:05:00|6447.96|6447.26|6446.6|6445.9|6448.35|6447.65|6445.93|6445.23|342
1756163400000|2025-08-25 23:10:00|6446.47|6445.77|6446.3|6445.6|6446.6|6445.9|6446.05|6445.35|46
1756163700000|2025-08-25 23:15:00|6446.17|6445.47|6447.22|6446.52|6447.32|6446.62|6445.81|6445.11|293
1756164000000|2025-08-25 23:20:00|6447.09|6446.39|6445.59|6444.89|6447.22|6446.52|6445.09|6444.39|310
1756164300000|2025-08-25 23:25:00|6445.71|6445.01|6445.65|6444.95|6446.02|6445.32|6444.43|6443.73|340
1756164600000|2025-08-25 23:30:00|6445.53|6444.83|6446.73|6446.03|6446.98|6446.28|6445.01|6444.31|262
1756164900000|2025-08-25 23:35:00|6446.6|6445.9|6445.45|6444.75|6446.72|6446.02|6445.13|6444.43|262
1756165200000|2025-08-25 23:40:00|6445.7|6445|6444.81|6444.11|6445.97|6445.27|6444.39|6443.69|292
1756165500000|2025-08-25 23:45:00|6444.56|6443.86|6444.46|6443.76|6445.14|6444.44|6443.83|6443.13|517
1756165800000|2025-08-25 23:50:00|6444.21|6443.51|6444.98|6444.28|6445.23|6444.53|6443.22|6442.52|493
1756166100000|2025-08-25 23:55:00|6444.73|6444.03|6444.93|6444.23|6444.98|6444.28|6443.69|6442.99|398
1756166400000|2025-08-26 00:00:00|6444.68|6443.98|6437.55|6436.85|6446.29|6445.59|6425.84|6425.14|8625
1756166700000|2025-08-26 00:05:00|6437.68|6436.98|6442.18|6441.48|6444.67|6443.97|6435.44|6434.74|2996
1756167000000|2025-08-26 00:10:00|6442.43|6441.73|6442.75|6442.05|6444.22|6443.52|6439.59|6438.89|1806
1756167300000|2025-08-26 00:15:00|6442.83|6442.13|6443.73|6443.03|6448.17|6447.47|6441.51|6440.81|2045
1756167600000|2025-08-26 00:20:00|6443.6|6442.9|6439.93|6439.23|6443.98|6443.28|6438.41|6437.71|2133
1756167900000|2025-08-26 00:25:00|6439.81|6439.11|6436.46|6435.76|6440.06|6439.36|6435.99|6435.29|1751
1756168200000|2025-08-26 00:30:00|6436.71|6436.01|6435.24|6434.54|6440.74|6440.04|6429.24|6428.54|6947
1756168500000|2025-08-26 00:35:00|6435.62|6434.92|6428.11|6427.41|6435.87|6435.17|6427.11|6426.41|2431
1756168800000|2025-08-26 00:40:00|6428.36|6427.66|6419.32|6418.62|6428.48|6427.78|6417.02|6416.32|5434
1756169100000|2025-08-26 00:45:00|6419.2|6418.5|6420.25|6419.55|6421.59|6420.89|6415.83|6415.13|2307
1756169400000|2025-08-26 00:50:00|6420.38|6419.68|6423.58|6422.88|6424.65|6423.95|6419.56|6418.86|2166
1756169700000|2025-08-26 00:55:00|6423.45|6422.75|6426.11|6425.41|6427.15|6426.45|6423.45|6422.75|1564
1756170000000|2025-08-26 01:00:00|6426.09|6425.39|6430.95|6430.25|6431.94|6431.24|6424.31|6423.61|1743
1756170300000|2025-08-26 01:05:00|6431.07|6430.37|6433.49|6432.79|6434.48|6433.78|6429.4|6428.7|1572
1756170600000|2025-08-26 01:10:00|6433.61|6432.91|6433.12|6432.42|6434.54|6433.84|6431.87|6431.17|925
1756170900000|2025-08-26 01:15:00|6433.25|6432.55|6432.18|6431.48|6434.2|6433.5|6431.39|6430.69|660
1756171200000|2025-08-26 01:20:00|6432.31|6431.61|6432.68|6431.98|6434.32|6433.62|6431.64|6430.94|716
1756171500000|2025-08-26 01:25:00|6432.93|6432.23|6433.84|6433.14|6434.59|6433.89|6432.65|6431.95|536
1756171800000|2025-08-26 01:30:00|6433.72|6433.02|6432.24|6431.54|6434.74|6434.04|6431.48|6430.78|632
1756172100000|2025-08-26 01:35:00|6431.99|6431.29|6429.33|6428.63|6432.82|6432.12|6428.05|6427.35|920
1756172400000|2025-08-26 01:40:00|6429.58|6428.88|6430.02|6429.32|6430.89|6430.19|6428.82|6428.12|488
1756172700000|2025-08-26 01:45:00|6430.14|6429.44|6430.83|6430.13|6431.34|6430.64|6429.34|6428.64|321
1756173000000|2025-08-26 01:50:00|6430.7|6430|6425.41|6424.71|6430.95|6430.25|6424.91|6424.21|2059
1756173300000|2025-08-26 01:55:00|6425.28|6424.58|6427.08|6426.38|6428.99|6428.29|6424.74|6424.04|789
1756173600000|2025-08-26 02:00:00|6427.21|6426.51|6430.85|6430.15|6432.99|6432.29|6426.98|6426.28|884
1756173900000|2025-08-26 02:05:00|6430.98|6430.28|6433.07|6432.37|6433.07|6432.37|6430.75|6430.05|388
1756174200000|2025-08-26 02:10:00|6433.2|6432.5|6433.31|6432.61|6434.07|6433.37|6431.43|6430.73|539
1756174500000|2025-08-26 02:15:00|6433.18|6432.48|6431.71|6431.01|6434.29|6433.59|6431.58|6430.88|874
1756174800000|2025-08-26 02:20:00|6431.83|6431.13|6433.04|6432.34|6434.22|6433.52|6431.83|6431.13|370
1756175100000|2025-08-26 02:25:00|6433.12|6432.42|6433.73|6433.03|6433.9|6433.2|6431.62|6430.92|344
1756175400000|2025-08-26 02:30:00|6433.86|6433.16|6432.98|6432.28|6434.57|6433.87|6431.61|6430.91|439
1756175700000|2025-08-26 02:35:00|6432.85|6432.15|6435.31|6434.61|6436.99|6436.29|6432.64|6431.94|1032
1756176000000|2025-08-26 02:40:00|6435.06|6434.36|6434.07|6433.37|6435.31|6434.61|6431.83|6431.13|479
1756176300000|2025-08-26 02:45:00|6434.19|6433.49|6433.88|6433.18|6435.46|6434.76|6433.57|6432.87|395
1756176600000|2025-08-26 02:50:00|6434|6433.3|6431.6|6430.9|6434.63|6433.93|6431.4|6430.7|351
1756176900000|2025-08-26 02:55:00|6431.72|6431.02|6431.59|6430.89|6432.49|6431.79|6430.8|6430.1|323
1756177200000|2025-08-26 03:00:00|6431.56|6430.86|6430.9|6430.2|6433.3|6432.6|6430.47|6429.77|455
1756177500000|2025-08-26 03:05:00|6430.78|6430.08|6429.74|6429.04|6431.5|6430.8|6429.61|6428.91|426
1756177800000|2025-08-26 03:10:00|6429.86|6429.16|6430.36|6429.66|6431.31|6430.61|6429.52|6428.82|383
1756178100000|2025-08-26 03:15:00|6430.48|6429.78|6431.26|6430.56|6431.26|6430.56|6430.04|6429.34|366
1756178400000|2025-08-26 03:20:00|6431.38|6430.68|6432.01|6431.31|6432.51|6431.81|6430.82|6430.12|277
1756178700000|2025-08-26 03:25:00|6431.89|6431.19|6431.14|6430.44|6432.42|6431.72|6431.14|6430.44|222
1756179000000|2025-08-26 03:30:00|6431.01|6430.31|6432.36|6431.66|6432.68|6431.98|6430.89|6430.19|231
1756179300000|2025-08-26 03:35:00|6432.23|6431.53|6432.31|6431.61|6432.68|6431.98|6432.03|6431.33|226
1756179600000|2025-08-26 03:40:00|6432.43|6431.73|6432.78|6432.08|6433.28|6432.58|6432.06|6431.36|305
1756179900000|2025-08-26 03:45:00|6432.56|6431.86|6432.16|6431.46|6432.86|6432.16|6431.95|6431.25|151
1756180200000|2025-08-26 03:50:00|6432.04|6431.34|6432.06|6431.36|6432.73|6432.03|6431.79|6431.09|146
1756180500000|2025-08-26 03:55:00|6432.31|6431.61|6431.93|6431.23|6432.66|6431.96|6431.34|6430.64|230
1756180800000|2025-08-26 04:00:00|6431.8|6431.1|6431.28|6430.58|6432.54|6431.84|6430.7|6430|325
1756181100000|2025-08-26 04:05:00|6431.53|6430.83|6432.54|6431.84|6432.55|6431.85|6431.53|6430.83|214
1756181400000|2025-08-26 04:10:00|6432.42|6431.72|6433.26|6432.56|6434.16|6433.46|6432.36|6431.66|208
1756181700000|2025-08-26 04:15:00|6433.34|6432.64|6433.2|6432.5|6433.72|6433.02|6432.76|6432.06|121
1756182000000|2025-08-26 04:20:00|6433.32|6432.62|6432.49|6431.79|6433.32|6432.62|6432.49|6431.79|110
1756182300000|2025-08-26 04:25:00|6432.36|6431.66|6432.4|6431.7|6432.4|6431.7|6431.28|6430.58|169
1756182600000|2025-08-26 04:30:00|6432.47|6431.77|6431.48|6430.78|6432.97|6432.27|6430.68|6429.98|324
1756182900000|2025-08-26 04:35:00|6431.23|6430.53|6431.04|6430.34|6431.23|6430.53|6430.38|6429.68|152
1756183200000|2025-08-26 04:40:00|6430.92|6430.22|6430.45|6429.75|6431.8|6431.1|6430.29|6429.59|219
1756183500000|2025-08-26 04:45:00|6430.58|6429.88|6433.67|6432.97|6433.67|6432.97|6430.58|6429.88|252
1756183800000|2025-08-26 04:50:00|6433.79|6433.09|6431.73|6431.03|6433.79|6433.09|6431.73|6431.03|174
1756184100000|2025-08-26 04:55:00|6431.6|6430.9|6433.04|6432.34|6433.24|6432.54|6430.48|6429.78|265
1756184400000|2025-08-26 05:00:00|6433.11|6432.41|6435.57|6434.87|6435.82|6435.12|6433.11|6432.41|459
1756184700000|2025-08-26 05:05:00|6435.7|6435|6437.08|6436.38|6437.17|6436.47|6434.7|6434|385
1756185000000|2025-08-26 05:10:00|6437.14|6436.44|6436.97|6436.27|6437.96|6437.26|6436.71|6436.01|385
1756185300000|2025-08-26 05:15:00|6436.84|6436.14|6435.4|6434.7|6436.84|6436.14|6434.85|6434.15|323
1756185600000|2025-08-26 05:20:00|6435.52|6434.82|6435.99|6435.29|6436.88|6436.18|6435.52|6434.82|217
1756185900000|2025-08-26 05:25:00|6435.87|6435.17|6437.23|6436.53|6437.38|6436.68|6435.59|6434.89|342
1756186200000|2025-08-26 05:30:00|6437.11|6436.41|6438.42|6437.72|6438.92|6438.22|6436|6435.3|386
1756186500000|2025-08-26 05:35:00|6438.29|6437.59|6436.82|6436.12|6438.6|6437.9|6435.88|6435.18|451
1756186800000|2025-08-26 05:40:00|6436.94|6436.24|6439.29|6438.59|6439.61|6438.91|6436.78|6436.08|408
1756187100000|2025-08-26 05:45:00|6439.41|6438.71|6438.23|6437.53|6440.3|6439.6|6438.01|6437.31|515
1756187400000|2025-08-26 05:50:00|6438.35|6437.65|6436.82|6436.12|6438.48|6437.78|6436.29|6435.59|332
1756187700000|2025-08-26 05:55:00|6436.94|6436.24|6438.49|6437.79|6439.17|6438.47|6436.94|6436.24|336
1756188000000|2025-08-26 06:00:00|6438.62|6437.92|6436.61|6435.91|6439.49|6438.79|6436.61|6435.91|731
1756188300000|2025-08-26 06:05:00|6436.73|6436.03|6438.52|6437.82|6438.91|6438.21|6436.73|6436.03|518
1756188600000|2025-08-26 06:10:00|6438.61|6437.91|6436.07|6435.37|6438.61|6437.91|6435.36|6434.66|826
1756188900000|2025-08-26 06:15:00|6436.02|6435.32|6435.81|6435.11|6437.8|6437.1|6435.31|6434.61|573
1756189200000|2025-08-26 06:20:00|6435.68|6434.98|6432.66|6431.96|6435.81|6435.11|6432.66|6431.96|1050
1756189500000|2025-08-26 06:25:00|6432.91|6432.21|6433.99|6433.29|6434.31|6433.61|6431.85|6431.15|828
1756189800000|2025-08-26 06:30:00|6434.11|6433.41|6433.17|6432.47|6435.85|6435.15|6433.1|6432.4|637
1756190100000|2025-08-26 06:35:00|6433.11|6432.41|6433.71|6433.01|6434.08|6433.38|6430.26|6429.56|915
1756190400000|2025-08-26 06:40:00|6433.46|6432.76|6432.03|6431.33|6434.29|6433.59|6431.57|6430.87|296
1756190700000|2025-08-26 06:45:00|6431.91|6431.21|6434.21|6433.51|6434.33|6433.63|6431.54|6430.84|300
1756191000000|2025-08-26 06:50:00|6434.09|6433.39|6433.74|6433.04|6434.78|6434.08|6432.81|6432.11|532
1756191300000|2025-08-26 06:55:00|6433.82|6433.12|6432.43|6431.73|6434.95|6434.25|6430.91|6430.21|599
1756191600000|2025-08-26 07:00:00|6431.68|6430.98|6430.73|6430.03|6431.85|6431.15|6428.83|6428.13|1620
1756191900000|2025-08-26 07:05:00|6430.48|6429.78|6426.36|6425.66|6430.64|6429.94|6425.03|6424.33|2349
1756192200000|2025-08-26 07:10:00|6426.61|6425.91|6424.47|6423.77|6427.92|6427.22|6420.49|6419.79|3518
1756192500000|2025-08-26 07:15:00|6424.59|6423.89|6425.52|6424.82|6427.75|6427.05|6423.52|6422.82|1323
1756192800000|2025-08-26 07:20:00|6425.64|6424.94|6423.65|6422.95|6427.11|6426.41|6423.65|6422.95|1015
1756193100000|2025-08-26 07:25:00|6423.71|6423.01|6426.27|6425.57|6426.41|6425.71|6423.46|6422.76|897
1756193400000|2025-08-26 07:30:00|6426.15|6425.45|6431.86|6431.16|6431.86|6431.16|6424.91|6424.21|1090
1756193700000|2025-08-26 07:35:00|6431.99|6431.29|6432.41|6431.71|6433.59|6432.89|6431.24|6430.54|1156
1756194000000|2025-08-26 07:40:00|6432.47|6431.77|6431.29|6430.59|6432.89|6432.19|6431.04|6430.34|508
1756194300000|2025-08-26 07:45:00|6431.41|6430.71|6426.89|6426.19|6431.51|6430.81|6426.69|6425.99|1147
1756194600000|2025-08-26 07:50:00|6426.76|6426.06|6427.52|6426.82|6428.75|6428.05|6424.25|6423.55|1106
1756194900000|2025-08-26 07:55:00|6427.39|6426.69|6427.54|6426.84|6428.54|6427.84|6425.7|6425|688
1756195200000|2025-08-26 08:00:00|6427.79|6427.09|6428.63|6427.93|6430.37|6429.67|6426.88|6426.18|1354
1756195500000|2025-08-26 08:05:00|6428.5|6427.8|6430.96|6430.26|6431.77|6431.07|6428.38|6427.68|825
1756195800000|2025-08-26 08:10:00|6431.08|6430.38|6431.24|6430.54|6432.36|6431.66|6429.2|6428.5|718
1756196100000|2025-08-26 08:15:00|6430.74|6430.04|6431.37|6430.67|6434.11|6433.41|6430.74|6430.04|1223
1756196400000|2025-08-26 08:20:00|6431.12|6430.42|6430|6429.3|6431.65|6430.95|6428.18|6427.48|610
1756196700000|2025-08-26 08:25:00|6429.87|6429.17|6430.32|6429.62|6432.42|6431.72|6429.02|6428.32|511
1756197000000|2025-08-26 08:30:00|6430.19|6429.49|6430.51|6429.81|6433.15|6432.45|6429.54|6428.84|536
1756197300000|2025-08-26 08:35:00|6430.63|6429.93|6429.51|6428.81|6432.08|6431.38|6429.08|6428.38|560
1756197600000|2025-08-26 08:40:00|6429.38|6428.68|6431.01|6430.31|6431.01|6430.31|6428.51|6427.81|644
1756197900000|2025-08-26 08:45:00|6431.09|6430.39|6432.99|6432.29|6433.16|6432.46|6430.31|6429.61|520
1756198200000|2025-08-26 08:50:00|6433.24|6432.54|6432.3|6431.6|6433.24|6432.54|6431.73|6431.03|545
1756198500000|2025-08-26 08:55:00|6432.42|6431.72|6431.25|6430.55|6432.55|6431.85|6430.07|6429.37|454
1756198800000|2025-08-26 09:00:00|6431.34|6430.64|6432.92|6432.22|6432.92|6432.22|6429.92|6429.22|635
1756199100000|2025-08-26 09:05:00|6433.04|6432.34|6433.43|6432.73|6433.92|6433.22|6431.95|6431.25|362
1756199400000|2025-08-26 09:10:00|6433.4|6432.7|6433.69|6432.99|6434.01|6433.31|6432.16|6431.46|483
1756199700000|2025-08-26 09:15:00|6433.94|6433.24|6435.5|6434.8|6435.5|6434.8|6433.37|6432.67|630
1756200000000|2025-08-26 09:20:00|6435.25|6434.55|6433.57|6432.87|6435.91|6435.21|6433.44|6432.74|665
1756200300000|2025-08-26 09:25:00|6433.69|6432.99|6434.88|6434.18|6434.93|6434.23|6433.24|6432.54|302
1756200600000|2025-08-26 09:30:00|6434.76|6434.06|6435.2|6434.5|6435.78|6435.08|6434.76|6434.06|542
1756200900000|2025-08-26 09:35:00|6435.32|6434.62|6434.52|6433.82|6436.34|6435.64|6434.39|6433.69|513
1756201200000|2025-08-26 09:40:00|6434.39|6433.69|6432.78|6432.08|6434.42|6433.72|6432.04|6431.34|616
1756201500000|2025-08-26 09:45:00|6432.77|6432.07|6432.85|6432.15|6433.82|6433.12|6432.77|6432.07|518
1756201800000|2025-08-26 09:50:00|6433.1|6432.4|6433.36|6432.66|6434.06|6433.36|6432.85|6432.15|497
1756202100000|2025-08-26 09:55:00|6433.42|6432.72|6434.88|6434.18|6435.41|6434.71|6433.02|6432.32|714
1756202400000|2025-08-26 10:00:00|6434.63|6433.93|6436.41|6435.71|6436.8|6436.1|6434.16|6433.46|1501
1756202700000|2025-08-26 10:05:00|6436.16|6435.46|6435.79|6435.09|6436.5|6435.8|6434.29|6433.59|836
1756203000000|2025-08-26 10:10:00|6435.66|6434.96|6437.35|6436.65|6437.97|6437.27|6435.54|6434.84|1145
1756203300000|2025-08-26 10:15:00|6437.6|6436.9|6437.54|6436.84|6438.4|6437.7|6437.36|6436.66|465
1756203600000|2025-08-26 10:20:00|6437.66|6436.96|6436.42|6435.72|6437.66|6436.96|6435.54|6434.84|591
1756203900000|2025-08-26 10:25:00|6436.67|6435.97|6437.49|6436.79|6437.49|6436.79|6436.2|6435.5|354
1756204200000|2025-08-26 10:30:00|6437.24|6436.54|6438|6437.3|6438|6437.3|6436.36|6435.66|588
1756204500000|2025-08-26 10:35:00|6437.87|6437.17|6437.85|6437.15|6438.49|6437.79|6437.42|6436.72|822
1756204800000|2025-08-26 10:40:00|6437.6|6436.9|6437.18|6436.48|6438.63|6437.93|6436.46|6435.76|563
1756205100000|2025-08-26 10:45:00|6437.25|6436.55|6437.62|6436.92|6438.29|6437.59|6436.23|6435.53|538
1756205400000|2025-08-26 10:50:00|6437.37|6436.67|6437.53|6436.83|6437.53|6436.83|6436.12|6435.42|646
1756205700000|2025-08-26 10:55:00|6437.4|6436.7|6436.86|6436.16|6438.16|6437.46|6436.86|6436.16|402
1756206000000|2025-08-26 11:00:00|6436.98|6436.28|6436.56|6435.86|6438.08|6437.38|6435.16|6434.46|800
1756206300000|2025-08-26 11:05:00|6436.43|6435.73|6436.29|6435.59|6436.61|6435.91|6434.85|6434.15|439
1756206600000|2025-08-26 11:10:00|6436.16|6435.46|6435.05|6434.35|6436.54|6435.84|6434.87|6434.17|622
1756206900000|2025-08-26 11:15:00|6435.11|6434.41|6434.03|6433.33|6435.11|6434.41|6433.26|6432.56|512
1756207200000|2025-08-26 11:20:00|6434.28|6433.58|6434.13|6433.43|6435.15|6434.45|6433.23|6432.53|859
1756207500000|2025-08-26 11:25:00|6434.07|6433.37|6433.93|6433.23|6434.92|6434.22|6433.58|6432.88|541
1756207800000|2025-08-26 11:30:00|6433.68|6432.98|6430.82|6430.12|6433.93|6433.23|6429.89|6429.19|1344
1756208100000|2025-08-26 11:35:00|6430.57|6429.87|6431.24|6430.54|6431.67|6430.97|6429.9|6429.2|779
1756208400000|2025-08-26 11:40:00|6431.11|6430.41|6431.84|6431.14|6432.34|6431.64|6430.48|6429.78|695
1756208700000|2025-08-26 11:45:00|6431.71|6431.01|6430.4|6429.7|6431.89|6431.19|6429.25|6428.55|695
1756209000000|2025-08-26 11:50:00|6431.15|6430.45|6432.31|6431.61|6432.93|6432.23|6430.77|6430.07|985
1756209300000|2025-08-26 11:55:00|6432.18|6431.48|6434.55|6433.85|6435.44|6434.74|6431.85|6431.15|1892
1756209600000|2025-08-26 12:00:00|6434.3|6433.6|6432.72|6432.02|6435.17|6434.47|6432.38|6431.68|1138
1756209900000|2025-08-26 12:05:00|6432.59|6431.89|6431.53|6430.83|6433.41|6432.71|6431.14|6430.44|1208
1756210200000|2025-08-26 12:10:00|6431.66|6430.96|6430.11|6429.41|6432.81|6432.11|6430.11|6429.41|1286
1756210500000|2025-08-26 12:15:00|6430.06|6429.36|6433.27|6432.57|6434.13|6433.43|6428.68|6427.98|2711
1756210800000|2025-08-26 12:20:00|6433.32|6432.62|6434.8|6434.1|6435.54|6434.84|6432.36|6431.66|957
1756211100000|2025-08-26 12:25:00|6434.55|6433.85|6433.68|6432.98|6434.7|6434|6432.56|6431.86|859
1756211400000|2025-08-26 12:30:00|6433.55|6432.85|6436.48|6435.78|6437.25|6436.55|6433.05|6432.35|2399
1756211700000|2025-08-26 12:35:00|6436.61|6435.91|6436.27|6435.57|6436.8|6436.1|6434.16|6433.46|1199
1756212000000|2025-08-26 12:40:00|6436.32|6435.62|6435.9|6435.2|6436.85|6436.15|6434.85|6434.15|1397
1756212300000|2025-08-26 12:45:00|6435.91|6435.21|6436.85|6436.15|6437.04|6436.34|6435.68|6434.98|1224
1756212600000|2025-08-26 12:50:00|6436.6|6435.9|6434.21|6433.51|6437.37|6436.67|6434.21|6433.51|1921
1756212900000|2025-08-26 12:55:00|6433.96|6433.26|6436.34|6435.64|6436.41|6435.71|6433.85|6433.15|1815
1756213200000|2025-08-26 13:00:00|6436.09|6435.39|6436.46|6435.76|6437.62|6436.92|6435.37|6434.67|2535
1756213500000|2025-08-26 13:05:00|6436.59|6435.89|6437.1|6436.4|6437.42|6436.72|6435.85|6435.15|1396
1756213800000|2025-08-26 13:10:00|6436.85|6436.15|6437.33|6436.63|6438.4|6437.7|6436.53|6435.83|1313
1756214100000|2025-08-26 13:15:00|6437.08|6436.38|6437.21|6436.51|6437.4|6436.7|6436.09|6435.39|770
1756214400000|2025-08-26 13:20:00|6437.32|6436.62|6436.33|6435.63|6437.41|6436.71|6435.51|6434.81|1099
1756214700000|2025-08-26 13:25:00|6436.08|6435.38|6436.06|6435.36|6437.68|6436.98|6435.12|6434.42|2968
1756215000000|2025-08-26 13:30:00|6435.97|6435.47|6440.06|6439.56|6441.75|6441.25|6433.67|6433.17|32156
1756215300000|2025-08-26 13:35:00|6439.81|6439.31|6436.94|6436.44|6440.46|6439.96|6433.48|6432.98|17965
1756215600000|2025-08-26 13:40:00|6437.19|6436.69|6441.56|6441.06|6442.47|6441.97|6436.93|6436.43|13734
1756215900000|2025-08-26 13:45:00|6441.69|6441.19|6431.73|6431.23|6442.22|6441.72|6429.74|6429.24|26769
1756216200000|2025-08-26 13:50:00|6431.72|6431.22|6440.03|6439.53|6441.71|6441.21|6430.88|6430.38|20035
1756216500000|2025-08-26 13:55:00|6440.01|6439.51|6439.14|6438.64|6440.49|6439.99|6436.49|6435.99|10718
1756216800000|2025-08-26 14:00:00|6438.95|6438.45|6440.54|6440.04|6442.46|6441.96|6438.81|6438.31|13145
1756217100000|2025-08-26 14:05:00|6440.79|6440.29|6440.28|6439.78|6442.19|6441.69|6438.33|6437.83|10158
1756217400000|2025-08-26 14:10:00|6440.59|6440.09|6441.84|6441.34|6444.55|6444.05|6437.85|6437.35|13139
1756217700000|2025-08-26 14:15:00|6441.59|6441.09|6441.12|6440.62|6444.79|6444.29|6440.64|6440.14|12403
1756218000000|2025-08-26 14:20:00|6440.97|6440.47|6445.48|6444.98|6446.93|6446.43|6440.97|6440.47|13730
1756218300000|2025-08-26 14:25:00|6445.5|6445|6444.63|6444.13|6446.9|6446.4|6443.2|6442.7|10680
1756218600000|2025-08-26 14:30:00|6444.87|6444.37|6442.78|6442.28|6446.04|6445.54|6442.43|6441.93|10450
1756218900000|2025-08-26 14:35:00|6443.03|6442.53|6440.9|6440.4|6445.29|6444.79|6440.69|6440.19|9949
1756219200000|2025-08-26 14:40:00|6440.65|6440.15|6443.08|6442.58|6443.37|6442.87|6438.94|6438.44|12805
1756219500000|2025-08-26 14:45:00|6443.58|6443.08|6441.4|6440.9|6444.08|6443.58|6439.22|6438.72|10112
1756219800000|2025-08-26 14:50:00|6441.12|6440.62|6442.3|6441.8|6442.57|6442.07|6439.9|6439.4|6900
1756220100000|2025-08-26 14:55:00|6442.55|6442.05|6440.83|6440.33|6444.62|6444.12|6440.3|6439.8|9459
1756220400000|2025-08-26 15:00:00|6441.06|6440.56|6441.56|6441.06|6442.86|6442.36|6439.27|6438.77|8191
1756220700000|2025-08-26 15:05:00|6441.58|6441.08|6439.81|6439.31|6442.72|6442.22|6439.35|6438.85|5685
1756221000000|2025-08-26 15:10:00|6439.87|6439.37|6441.42|6440.92|6442.09|6441.59|6437.21|6436.71|11509
1756221300000|2025-08-26 15:15:00|6441.17|6440.67|6440.07|6439.57|6441.97|6441.47|6436.89|6436.39|7427
1756221600000|2025-08-26 15:20:00|6440.04|6439.54|6442.39|6441.89|6442.92|6442.42|6439.7|6439.2|6238
1756221900000|2025-08-26 15:25:00|6442.64|6442.14|6438.9|6438.4|6442.89|6442.39|6438.14|6437.64|8727
1756222200000|2025-08-26 15:30:00|6438.79|6438.29|6437.26|6436.76|6440.53|6440.03|6437.07|6436.57|8785
1756222500000|2025-08-26 15:35:00|6437.35|6436.85|6440.56|6440.06|6441.06|6440.56|6436.95|6436.45|6085
1756222800000|2025-08-26 15:40:00|6440.35|6439.85|6440.38|6439.88|6440.99|6440.49|6439.43|6438.93|5126
1756223100000|2025-08-26 15:45:00|6440.63|6440.13|6438.46|6437.96|6441.23|6440.73|6438.27|6437.77|5642
1756223400000|2025-08-26 15:50:00|6438.69|6438.19|6441.47|6440.97|6442.38|6441.88|6437.95|6437.45|6294
1756223700000|2025-08-26 15:55:00|6441.72|6441.22|6441.12|6440.62|6443.11|6442.61|6440.58|6440.08|5316
1756224000000|2025-08-26 16:00:00|6441.03|6440.53|6443.99|6443.49|6444.69|6444.19|6441.03|6440.53|7083
1756224300000|2025-08-26 16:05:00|6444.11|6443.61|6443.94|6443.44|6444.66|6444.16|6442.8|6442.3|5857
1756224600000|2025-08-26 16:10:00|6444.21|6443.71|6446.33|6445.83|6446.54|6446.04|6443.64|6443.14|5571
1756224900000|2025-08-26 16:15:00|6446.08|6445.58|6448.13|6447.63|6449.04|6448.54|6446.03|6445.53|9441
1756225200000|2025-08-26 16:20:00|6447.97|6447.47|6446.09|6445.59|6449.59|6449.09|6445.6|6445.1|8070
1756225500000|2025-08-26 16:25:00|6446.34|6445.84|6447.09|6446.59|6447.77|6447.27|6445.12|6444.62|7499
1756225800000|2025-08-26 16:30:00|6447.04|6446.54|6447.29|6446.79|6448.52|6448.02|6446.83|6446.33|4032
1756226100000|2025-08-26 16:35:00|6447.54|6447.04|6446.54|6446.04|6448.04|6447.54|6446.54|6446.04|3427
1756226400000|2025-08-26 16:40:00|6446.44|6445.94|6447.75|6447.25|6449.15|6448.65|6446.44|6445.94|5087
1756226700000|2025-08-26 16:45:00|6447.74|6447.24|6445.98|6445.48|6448.51|6448.01|6445.77|6445.27|5071
1756227000000|2025-08-26 16:50:00|6445.74|6445.24|6445.72|6445.22|6447.42|6446.92|6444.96|6444.46|6927
1756227300000|2025-08-26 16:55:00|6445.47|6444.97|6446.87|6446.37|6447.62|6447.12|6444.99|6444.49|4396
1756227600000|2025-08-26 17:00:00|6446.85|6446.35|6447.42|6446.92|6447.96|6447.46|6445.49|6444.99|4093
1756227900000|2025-08-26 17:05:00|6447.54|6447.04|6445.4|6444.9|6448.24|6447.74|6445.22|6444.72|4426
1756228200000|2025-08-26 17:10:00|6445.27|6444.77|6446.77|6446.27|6446.77|6446.27|6442.56|6442.06|9293
1756228500000|2025-08-26 17:15:00|6446.52|6446.02|6444.78|6444.28|6446.54|6446.04|6444.43|6443.93|4431
1756228800000|2025-08-26 17:20:00|6444.84|6444.34|6446.95|6446.45|6447.23|6446.73|6444.77|6444.27|3404
1756229100000|2025-08-26 17:25:00|6447.45|6446.95|6448.54|6448.04|6449.72|6449.22|6446.52|6446.02|6729
1756229400000|2025-08-26 17:30:00|6448.39|6447.89|6445.82|6445.32|6449.39|6448.89|6445.15|6444.65|7190
1756229700000|2025-08-26 17:35:00|6445.57|6445.07|6445.25|6444.75|6446.75|6446.25|6444.52|6444.02|5354
1756230000000|2025-08-26 17:40:00|6445.13|6444.63|6443.79|6443.29|6445.13|6444.63|6442.46|6441.96|5794
1756230300000|2025-08-26 17:45:00|6443.74|6443.24|6442.92|6442.42|6444.34|6443.84|6442.23|6441.73|5429
1756230600000|2025-08-26 17:50:00|6443.12|6442.62|6439.02|6438.52|6443.91|6443.41|6438.38|6437.88|10475
1756230900000|2025-08-26 17:55:00|6439.15|6438.65|6442.39|6441.89|6443.17|6442.67|6438.15|6437.65|8842
1756231200000|2025-08-26 18:00:00|6442.4|6441.9|6443.64|6443.14|6444.42|6443.92|6441.85|6441.35|5539
1756231500000|2025-08-26 18:05:00|6443.89|6443.39|6445.16|6444.66|6445.59|6445.09|6442.46|6441.96|5075
1756231800000|2025-08-26 18:10:00|6445.5|6445|6446.71|6446.21|6448.25|6447.75|6444.78|6444.28|8088
1756232100000|2025-08-26 18:15:00|6446.78|6446.28|6448.54|6448.04|6448.77|6448.27|6446.65|6446.15|6294
1756232400000|2025-08-26 18:20:00|6448.38|6447.88|6447.78|6447.28|6448.7|6448.2|6446.99|6446.49|4295
1756232700000|2025-08-26 18:25:00|6448.03|6447.53|6448.86|6448.36|6449.35|6448.85|6447.24|6446.74|4150
1756233000000|2025-08-26 18:30:00|6448.67|6448.17|6449.66|6449.16|6451.25|6450.75|6448.66|6448.16|10404
1756233300000|2025-08-26 18:35:00|6449.91|6449.41|6450.41|6449.91|6451.2|6450.7|6449.42|6448.92|5134
1756233600000|2025-08-26 18:40:00|6450.42|6449.92|6450.99|6450.49|6452.16|6451.66|6450.16|6449.66|6391
1756233900000|2025-08-26 18:45:00|6450.74|6450.24|6451.86|6451.36|6452.11|6451.61|6449.91|6449.41|5158
1756234200000|2025-08-26 18:50:00|6451.74|6451.24|6451.47|6450.97|6451.83|6451.33|6449.55|6449.05|3897
1756234500000|2025-08-26 18:55:00|6451.53|6451.03|6452.55|6452.05|6453.55|6453.05|6451.53|6451.03|7563
1756234800000|2025-08-26 19:00:00|6452.47|6451.97|6451.22|6450.72|6452.48|6451.98|6450.49|6449.99|5669
1756235100000|2025-08-26 19:05:00|6450.97|6450.47|6450.94|6450.44|6451.07|6450.57|6449.47|6448.97|5381
1756235400000|2025-08-26 19:10:00|6450.99|6450.49|6452.51|6452.01|6452.79|6452.29|6450.87|6450.37|5271
1756235700000|2025-08-26 19:15:00|6452.63|6452.13|6452.73|6452.23|6453.52|6453.02|6452.01|6451.51|5196
1756236000000|2025-08-26 19:20:00|6452.63|6452.13|6458.66|6458.16|6460.88|6460.38|6452.32|6451.82|23823
1756236300000|2025-08-26 19:25:00|6458.91|6458.41|6459.18|6458.68|6459.92|6459.42|6456.78|6456.28|12690
1756236600000|2025-08-26 19:30:00|6459.14|6458.64|6459.88|6459.38|6461.94|6461.44|6458.13|6457.63|14101
1756236900000|2025-08-26 19:35:00|6459.63|6459.13|6455.85|6455.35|6459.9|6459.4|6455.55|6455.05|11365
1756237200000|2025-08-26 19:40:00|6455.93|6455.43|6453.09|6452.59|6455.93|6455.43|6452.58|6452.08|14056
1756237500000|2025-08-26 19:45:00|6453.14|6452.64|6456.41|6455.91|6456.9|6456.4|6452.81|6452.31|12494
1756237800000|2025-08-26 19:50:00|6456.54|6456.04|6461.41|6460.91|6464.99|6464.49|6455.95|6455.45|47654
1756238100000|2025-08-26 19:55:00|6463.16|6462.66|6465.46|6464.96|6469.08|6468.58|6462.09|6461.59|112423
1756238400000|2025-08-26 20:00:00|6465.47|6464.77|6465.96|6465.26|6467.82|6467.12|6463.7|6463|25458
1756238700000|2025-08-26 20:05:00|6466.13|6465.43|6469.2|6468.5|6470.89|6470.19|6465.88|6465.18|8248
1756239000000|2025-08-26 20:10:00|6468.95|6468.25|6470.21|6469.51|6470.71|6470.01|6468.72|6468.02|4245
1756239300000|2025-08-26 20:15:00|6469.96|6469.26|6469.57|6468.87|6470.46|6469.76|6469.45|6468.75|1974
1756239600000|2025-08-26 20:20:00|6469.82|6469.12|6469.45|6468.75|6470.21|6469.51|6469.19|6468.49|1292
1756239900000|2025-08-26 20:25:00|6469.2|6468.5|6470.2|6469.5|6470.2|6469.5|6469.19|6468.49|1312
1756240200000|2025-08-26 20:30:00|6469.95|6469.25|6469.46|6468.76|6470.53|6469.83|6469.46|6468.76|1559
1756240500000|2025-08-26 20:35:00|6469.71|6469.01|6469.44|6468.74|6469.95|6469.25|6469.19|6468.49|1001
1756240800000|2025-08-26 20:40:00|6469.69|6468.99|6471.29|6470.59|6471.34|6470.64|6469.69|6468.99|1420
1756241100000|2025-08-26 20:45:00|6471.27|6470.57|6470.96|6470.26|6471.54|6470.84|6470.7|6470|1602
1756241400000|2025-08-26 20:50:00|6471.21|6470.51|6471.83|6471.13|6472.14|6471.44|6470.95|6470.25|1110
1756241700000|2025-08-26 20:55:00|6471.58|6470.88|6471.98|6470.48|6472.01|6471.01|6470.96|6470.26|6041
1756242000000|2025-08-26 21:00:00|6471.94|6470.44|6472.54|6471.04|6472.95|6471.45|6471.94|6470.44|0
1756242300000|2025-08-26 21:05:00|6472.59|6471.09|6472.54|6471.04|6472.63|6471.13|6472.54|6471.04|0
1756242600000|2025-08-26 21:10:00|6472.4|6470.9|6472.63|6471.13|6472.68|6471.18|6472.36|6470.86|0
1756242900000|2025-08-26 21:15:00|6472.59|6471.09|6472.04|6470.54|6472.59|6471.09|6471.99|6470.49|0
1756243200000|2025-08-26 21:20:00|6471.99|6470.49|6471.81|6470.31|6472.36|6470.86|6471.81|6470.31|0
1756243500000|2025-08-26 21:25:00|6471.76|6470.26|6472.27|6470.77|6472.27|6470.77|6471.76|6470.26|0
1756243800000|2025-08-26 21:30:00|6472.31|6470.81|6472.22|6470.72|6472.36|6470.86|6472.22|6470.72|0
1756244700000|2025-08-26 21:45:00|6472.21|6470.71|6472.24|6470.74|6472.27|6470.77|6472.21|6470.71|0
1756245000000|2025-08-26 21:50:00|6472.22|6470.72|6472.27|6470.77|6472.27|6470.77|6472.22|6470.72|0
1756245300000|2025-08-26 21:55:00|6472.22|6470.72|6472.68|6471.18|6472.7|6471.2|6472.17|6470.67|0
1756245600000|2025-08-26 22:00:00|6472.7|6471.2|6472.38|6471.68|6474.14|6473.44|6470.21|6469.51|2140
1756245900000|2025-08-26 22:05:00|6472.25|6471.55|6471.63|6470.93|6472.63|6471.93|6471.5|6470.8|410
1756246200000|2025-08-26 22:10:00|6471.64|6470.94|6472.88|6472.18|6472.89|6472.19|6471.64|6470.94|319
1756246500000|2025-08-26 22:15:00|6472.63|6471.93|6471.65|6470.95|6472.89|6472.19|6471.15|6470.45|606
1756246800000|2025-08-26 22:20:00|6471.64|6470.94|6472.42|6471.72|6472.64|6471.94|6471.51|6470.81|158
1756247100000|2025-08-26 22:25:00|6472.29|6471.59|6472.02|6471.32|6472.42|6471.72|6471.39|6470.69|301
1756247400000|2025-08-26 22:30:00|6471.9|6471.2|6472.66|6471.96|6472.91|6472.21|6471.65|6470.95|200
1756247700000|2025-08-26 22:35:00|6472.91|6472.21|6472.42|6471.72|6473.17|6472.47|6472.15|6471.45|172
1756248000000|2025-08-26 22:40:00|6472.29|6471.59|6472.51|6471.81|6472.51|6471.81|6472.16|6471.46|121
1756248300000|2025-08-26 22:45:00|6472.39|6471.69|6472.28|6471.58|6472.68|6471.98|6472.14|6471.44|75
1756248600000|2025-08-26 22:50:00|6472.16|6471.46|6472.41|6471.71|6472.66|6471.96|6471.65|6470.95|170
1756248900000|2025-08-26 22:55:00|6472.53|6471.83|6471.9|6471.2|6472.65|6471.95|6471.9|6471.2|124
1756249200000|2025-08-26 23:00:00|6471.96|6471.26|6471.71|6471.01|6473.29|6472.59|6471.58|6470.88|245
1756249500000|2025-08-26 23:05:00|6471.96|6471.26|6471.91|6471.21|6472.17|6471.47|6471.4|6470.7|115
1756249800000|2025-08-26 23:10:00|6472.03|6471.33|6471.14|6470.44|6472.16|6471.46|6471.14|6470.44|242
1756250100000|2025-08-26 23:15:00|6471.26|6470.56|6471.63|6470.93|6471.63|6470.93|6471.13|6470.43|131
1756250400000|2025-08-26 23:20:00|6471.5|6470.8|6471.88|6471.18|6471.91|6471.21|6471.38|6470.68|148
1756250700000|2025-08-26 23:25:00|6471.89|6471.19|6471.7|6471|6472.15|6471.45|6471.65|6470.95|80
1756251000000|2025-08-26 23:30:00|6471.69|6470.99|6472.57|6471.87|6472.66|6471.96|6471.69|6470.99|173
1756251300000|2025-08-26 23:35:00|6472.44|6471.74|6473.18|6472.48|6473.28|6472.58|6472.44|6471.74|330
1756251600000|2025-08-26 23:40:00|6473.17|6472.47|6472.45|6471.75|6473.17|6472.47|6472.18|6471.48|139
1756251900000|2025-08-26 23:45:00|6472.48|6471.78|6471.43|6470.73|6472.48|6471.78|6471.43|6470.73|289
1756252200000|2025-08-26 23:50:00|6471.68|6470.98|6471.7|6471|6472.09|6471.39|6471.26|6470.56|158
1756252500000|2025-08-26 23:55:00|6471.45|6470.75|6471.39|6470.69|6472.17|6471.47|6471.39|6470.69|219
1756252800000|2025-08-27 00:00:00|6471.64|6470.94|6469.7|6469|6471.89|6471.19|6469.57|6468.87|890
1756253100000|2025-08-27 00:05:00|6469.95|6469.25|6469.68|6468.98|6470.16|6469.46|6469.41|6468.71|433
1756253400000|2025-08-27 00:10:00|6469.8|6469.1|6469.46|6468.76|6470.51|6469.81|6469.21|6468.51|319
1756253700000|2025-08-27 00:15:00|6469.51|6468.81|6469.51|6468.81|6469.85|6469.15|6469.2|6468.5|295
1756254000000|2025-08-27 00:20:00|6469.76|6469.06|6469.67|6468.97|6470.24|6469.54|6469.22|6468.52|433
1756254300000|2025-08-27 00:25:00|6469.55|6468.85|6469.55|6468.85|6469.95|6469.25|6469.31|6468.61|499
1756254600000|2025-08-27 00:30:00|6469.8|6469.1|6469.59|6468.89|6470.3|6469.6|6469.32|6468.62|307
1756254900000|2025-08-27 00:35:00|6469.65|6468.95|6469.14|6468.44|6469.88|6469.18|6469.14|6468.44|326
1756255200000|2025-08-27 00:40:00|6469.01|6468.31|6469.45|6468.75|6469.54|6468.84|6468.69|6467.99|393
1756255500000|2025-08-27 00:45:00|6469.2|6468.5|6469.13|6468.43|6469.57|6468.87|6468.87|6468.17|190
1756255800000|2025-08-27 00:50:00|6469.17|6468.47|6469.19|6468.49|6469.92|6469.22|6469.17|6468.47|156
1756256100000|2025-08-27 00:55:00|6469.12|6468.42|6468.93|6468.23|6469.12|6468.42|6468.39|6467.69|224
1756256400000|2025-08-27 01:00:00|6468.96|6468.26|6469.69|6468.99|6469.96|6469.26|6468.96|6468.26|487
1756256700000|2025-08-27 01:05:00|6469.94|6469.24|6470.65|6469.95|6470.9|6470.2|6469.81|6469.11|245
1756257000000|2025-08-27 01:10:00|6470.9|6470.2|6470.64|6469.94|6470.9|6470.2|6470.27|6469.57|304
1756257300000|2025-08-27 01:15:00|6470.65|6469.95|6470.13|6469.43|6471.15|6470.45|6469.89|6469.19|306
1756257600000|2025-08-27 01:20:00|6470.25|6469.55|6470.38|6469.68|6470.38|6469.68|6469.88|6469.18|187
1756257900000|2025-08-27 01:25:00|6470.25|6469.55|6470.13|6469.43|6470.38|6469.68|6470|6469.3|170
1756258200000|2025-08-27 01:30:00|6470.14|6469.44|6471.29|6470.59|6471.52|6470.82|6469.91|6469.21|375
1756258500000|2025-08-27 01:35:00|6471.54|6470.84|6471.87|6471.17|6472.61|6471.91|6471.29|6470.59|429
1756258800000|2025-08-27 01:40:00|6471.99|6471.29|6473.46|6472.76|6473.65|6472.95|6471.99|6471.29|483
1756259100000|2025-08-27 01:45:00|6473.71|6473.01|6473.43|6472.73|6473.75|6473.05|6472.41|6471.71|360
1756259400000|2025-08-27 01:50:00|6473.68|6472.98|6473.64|6472.94|6473.94|6473.24|6472.74|6472.04|837
1756259700000|2025-08-27 01:55:00|6473.89|6473.19|6473.66|6472.96|6473.94|6473.24|6473.19|6472.49|229
1756260000000|2025-08-27 02:00:00|6473.65|6472.95|6472.9|6472.2|6473.91|6473.21|6472.65|6471.95|228
1756260300000|2025-08-27 02:05:00|6472.97|6472.27|6472.68|6471.98|6473.22|6472.52|6472.04|6471.34|480
1756260600000|2025-08-27 02:10:00|6472.56|6471.86|6472.73|6472.03|6473.27|6472.57|6472.3|6471.6|205
1756260900000|2025-08-27 02:15:00|6472.64|6471.94|6472.79|6472.09|6473.49|6472.79|6472.38|6471.68|240
1756261200000|2025-08-27 02:20:00|6472.92|6472.22|6473.66|6472.96|6473.67|6472.97|6472.8|6472.1|205
1756261500000|2025-08-27 02:25:00|6473.91|6473.21|6472.08|6471.38|6474.15|6473.45|6471.95|6471.25|358
1756261800000|2025-08-27 02:30:00|6472.03|6471.33|6472.6|6471.9|6472.73|6472.03|6472.03|6471.33|143
1756262100000|2025-08-27 02:35:00|6472.48|6471.78|6472.1|6471.4|6472.73|6472.03|6471.99|6471.29|110
1756262400000|2025-08-27 02:40:00|6471.85|6471.15|6471.68|6470.98|6472.02|6471.32|6471.43|6470.73|201
1756262700000|2025-08-27 02:45:00|6471.8|6471.1|6471.14|6470.44|6471.93|6471.23|6471.14|6470.44|212
1756263000000|2025-08-27 02:50:00|6471.16|6470.46|6471.42|6470.72|6471.69|6470.99|6471.16|6470.46|118
1756263300000|2025-08-27 02:55:00|6471.54|6470.84|6471.41|6470.71|6471.69|6470.99|6471.41|6470.71|101
1756263600000|2025-08-27 03:00:00|6471.66|6470.96|6472.39|6471.69|6472.4|6471.7|6471.41|6470.71|221
1756263900000|2025-08-27 03:05:00|6472.14|6471.44|6472.65|6471.95|6472.65|6471.95|6472.14|6471.44|184
1756264200000|2025-08-27 03:10:00|6472.77|6472.07|6473.29|6472.59|6473.66|6472.96|6472.65|6471.95|231
1756264500000|2025-08-27 03:15:00|6473.37|6472.67|6472.71|6472.01|6473.37|6472.67|6472.62|6471.92|150
1756264800000|2025-08-27 03:20:00|6472.64|6471.94|6472.11|6471.41|6472.78|6472.08|6472.09|6471.39|146
1756265100000|2025-08-27 03:25:00|6471.86|6471.16|6471.96|6471.26|6472.36|6471.66|6471.86|6471.16|122
1756265400000|2025-08-27 03:30:00|6471.83|6471.13|6472.51|6471.81|6472.76|6472.06|6471.42|6470.72|235
1756265700000|2025-08-27 03:35:00|6472.76|6472.06|6472.22|6471.52|6472.76|6472.06|6472.13|6471.43|73
1756266000000|2025-08-27 03:40:00|6472.09|6471.39|6472.22|6471.52|6472.22|6471.52|6471.72|6471.02|178
1756266300000|2025-08-27 03:45:00|6472.31|6471.61|6472.92|6472.22|6473|6472.3|6472.15|6471.45|182
1756266600000|2025-08-27 03:50:00|6473.17|6472.47|6472.53|6471.83|6473.17|6472.47|6472.53|6471.83|150
1756266900000|2025-08-27 03:55:00|6472.4|6471.7|6472.69|6471.99|6473.04|6472.34|6472.19|6471.49|81
1756267200000|2025-08-27 04:00:00|6472.44|6471.74|6472.28|6471.58|6472.78|6472.08|6472.23|6471.53|107
1756267500000|2025-08-27 04:05:00|6472.37|6471.67|6471.86|6471.16|6472.46|6471.76|6471.4|6470.7|283
1756267800000|2025-08-27 04:10:00|6471.61|6470.91|6472.44|6471.74|6472.49|6471.79|6471.49|6470.79|133
1756268100000|2025-08-27 04:15:00|6472.49|6471.79|6472.45|6471.75|6472.69|6471.99|6472.2|6471.5|82
1756268400000|2025-08-27 04:20:00|6472.32|6471.62|6472.27|6471.57|6472.45|6471.75|6471.95|6471.25|149
1756268700000|2025-08-27 04:25:00|6472.39|6471.69|6472.55|6471.85|6472.55|6471.85|6472.1|6471.4|118
1756269000000|2025-08-27 04:30:00|6472.51|6471.81|6473.02|6472.32|6473.18|6472.48|6472.51|6471.81|129
1756269300000|2025-08-27 04:35:00|6472.89|6472.19|6473.04|6472.34|6473.53|6472.83|6472.74|6472.04|320
1756269600000|2025-08-27 04:40:00|6472.91|6472.21|6472.68|6471.98|6473.04|6472.34|6472.68|6471.98|74
1756269900000|2025-08-27 04:45:00|6472.67|6471.97|6472.82|6472.12|6473.16|6472.46|6472.67|6471.97|231
1756270200000|2025-08-27 04:50:00|6472.7|6472|6472.62|6471.92|6472.95|6472.25|6472.45|6471.75|94
1756270500000|2025-08-27 04:55:00|6472.37|6471.67|6472.47|6471.77|6472.69|6471.99|6472.37|6471.67|79
1756270800000|2025-08-27 05:00:00|6472.44|6471.74|6471.95|6471.25|6472.55|6471.85|6471.4|6470.7|250
1756271100000|2025-08-27 05:05:00|6472.07|6471.37|6469.93|6469.23|6472.07|6471.37|6469.93|6469.23|321
1756271400000|2025-08-27 05:10:00|6469.81|6469.11|6470.06|6469.36|6470.56|6469.86|6469.76|6469.06|314
1756271700000|2025-08-27 05:15:00|6470.19|6469.49|6469.34|6468.64|6470.19|6469.49|6468.97|6468.27|378
1756272000000|2025-08-27 05:20:00|6469.27|6468.57|6469.87|6469.17|6470.28|6469.58|6469.27|6468.57|190
1756272300000|2025-08-27 05:25:00|6469.82|6469.12|6469.34|6468.64|6469.84|6469.14|6469.22|6468.52|219
1756272600000|2025-08-27 05:30:00|6469.21|6468.51|6469.78|6469.08|6469.8|6469.1|6469.17|6468.47|182
1756272900000|2025-08-27 05:35:00|6470.03|6469.33|6470.07|6469.37|6470.62|6469.92|6470|6469.3|169
1756273200000|2025-08-27 05:40:00|6469.82|6469.12|6469.25|6468.55|6469.95|6469.25|6469.25|6468.55|207
1756273500000|2025-08-27 05:45:00|6469|6468.3|6468.64|6467.94|6469.14|6468.44|6468.64|6467.94|271
1756273800000|2025-08-27 05:50:00|6468.89|6468.19|6468.78|6468.08|6469.18|6468.48|6468.78|6468.08|227
1756274100000|2025-08-27 05:55:00|6468.9|6468.2|6469.54|6468.84|6469.54|6468.84|6468.48|6467.78|332
1756274400000|2025-08-27 06:00:00|6469.52|6468.82|6469.35|6468.65|6469.57|6468.87|6468.58|6467.88|276
1756274700000|2025-08-27 06:05:00|6469.26|6468.56|6469.76|6469.06|6469.94|6469.24|6468.9|6468.2|232
1756275000000|2025-08-27 06:10:00|6469.85|6469.15|6469.79|6469.09|6470.35|6469.65|6468.97|6468.27|335
1756275300000|2025-08-27 06:15:00|6469.93|6469.23|6470.04|6469.34|6470.8|6470.1|6469.66|6468.96|482
1756275600000|2025-08-27 06:20:00|6470.18|6469.48|6470.53|6469.83|6470.99|6470.29|6470.02|6469.32|356
1756275900000|2025-08-27 06:25:00|6470.61|6469.91|6471.84|6471.14|6473.01|6472.31|6470.36|6469.66|827
1756276200000|2025-08-27 06:30:00|6471.59|6470.89|6473.02|6472.32|6473.27|6472.57|6471.23|6470.53|539
1756276500000|2025-08-27 06:35:00|6472.77|6472.07|6471.33|6470.63|6473.13|6472.43|6470.98|6470.28|615
1756276800000|2025-08-27 06:40:00|6471.29|6470.59|6472.22|6471.52|6472.22|6471.52|6470.97|6470.27|267
1756277100000|2025-08-27 06:45:00|6472.21|6471.51|6471.98|6471.28|6472.7|6472|6471.71|6471.01|353
1756277400000|2025-08-27 06:50:00|6471.85|6471.15|6469.77|6469.07|6471.85|6471.15|6469.24|6468.54|725
1756277700000|2025-08-27 06:55:00|6469.76|6469.06|6470.04|6469.34|6470.63|6469.93|6469.51|6468.81|363
1756278000000|2025-08-27 07:00:00|6470.29|6469.59|6471.46|6470.76|6471.46|6470.76|6469.54|6468.84|797
1756278300000|2025-08-27 07:05:00|6471.34|6470.64|6472.89|6472.19|6472.91|6472.21|6471.24|6470.54|715
1756278600000|2025-08-27 07:10:00|6472.75|6472.05|6471.22|6470.52|6473.25|6472.55|6471.22|6470.52|603
1756278900000|2025-08-27 07:15:00|6471.24|6470.54|6468.97|6468.27|6471.26|6470.56|6468.93|6468.23|736
1756279200000|2025-08-27 07:20:00|6468.84|6468.14|6466.53|6465.83|6468.97|6468.27|6466.24|6465.54|1410
1756279500000|2025-08-27 07:25:00|6466.42|6465.72|6465.34|6464.64|6467.37|6466.67|6464.18|6463.48|2329
1756279800000|2025-08-27 07:30:00|6465.25|6464.55|6467.28|6466.58|6468.39|6467.69|6464.96|6464.26|853
1756280100000|2025-08-27 07:35:00|6467.15|6466.45|6465.02|6464.32|6467.97|6467.27|6464.56|6463.86|1067
1756280400000|2025-08-27 07:40:00|6464.9|6464.2|6466.25|6465.55|6466.9|6466.2|6464.59|6463.89|896
1756280700000|2025-08-27 07:45:00|6466.14|6465.44|6467.4|6466.7|6468.33|6467.63|6465.39|6464.69|716
1756281000000|2025-08-27 07:50:00|6467.65|6466.95|6467.56|6466.86|6468.86|6468.16|6467.35|6466.65|670
1756281300000|2025-08-27 07:55:00|6467.62|6466.92|6468.01|6467.31|6468.61|6467.91|6467.2|6466.5|683
1756281600000|2025-08-27 08:00:00|6467.76|6467.06|6468.51|6467.81|6469.98|6469.28|6467.48|6466.78|1156
1756281900000|2025-08-27 08:05:00|6468.26|6467.56|6467.44|6466.74|6468.65|6467.95|6466.97|6466.27|820
1756282200000|2025-08-27 08:10:00|6467.32|6466.62|6465.51|6464.81|6467.71|6467.01|6465.31|6464.61|882
1756282500000|2025-08-27 08:15:00|6466.01|6465.31|6467.24|6466.54|6467.67|6466.97|6465.64|6464.94|573
1756282800000|2025-08-27 08:20:00|6466.99|6466.29|6465.6|6464.9|6467.35|6466.65|6465.24|6464.54|607
1756283100000|2025-08-27 08:25:00|6465.41|6464.71|6465.74|6465.04|6466.71|6466.01|6464.74|6464.04|504
1756283400000|2025-08-27 08:30:00|6465.99|6465.29|6464.47|6463.77|6466.97|6466.27|6464.47|6463.77|541
1756283700000|2025-08-27 08:35:00|6464.22|6463.52|6466.54|6465.84|6466.79|6466.09|6464.21|6463.51|548
1756284000000|2025-08-27 08:40:00|6466.6|6465.9|6466.74|6466.04|6467.4|6466.7|6465.54|6464.84|478
1756284300000|2025-08-27 08:45:00|6466.61|6465.91|6464.12|6463.42|6467.24|6466.54|6463.47|6462.77|928
1756284600000|2025-08-27 08:50:00|6464.37|6463.67|6465.53|6464.83|6465.91|6465.21|6464.12|6463.42|467
1756284900000|2025-08-27 08:55:00|6465.5|6464.8|6467.59|6466.89|6468|6467.3|6464.98|6464.28|696
1756285200000|2025-08-27 09:00:00|6467.34|6466.64|6469.01|6468.31|6469.33|6468.63|6467.09|6466.39|1139
1756285500000|2025-08-27 09:05:00|6469.26|6468.56|6468.85|6468.15|6469.64|6468.94|6468.29|6467.59|381
1756285800000|2025-08-27 09:10:00|6468.73|6468.03|6469.57|6468.87|6470.01|6469.31|6468.51|6467.81|295
1756286100000|2025-08-27 09:15:00|6469.64|6468.94|6469.61|6468.91|6469.86|6469.16|6469.04|6468.34|499
1756286400000|2025-08-27 09:20:00|6469.57|6468.87|6471.28|6470.58|6471.28|6470.58|6468.96|6468.26|437
1756286700000|2025-08-27 09:25:00|6471.11|6470.41|6471.06|6470.36|6471.38|6470.68|6470.23|6469.53|378
1756287000000|2025-08-27 09:30:00|6470.96|6470.26|6470.24|6469.54|6471.21|6470.51|6470.24|6469.54|304
1756287300000|2025-08-27 09:35:00|6470.28|6469.58|6471.76|6471.06|6471.76|6471.06|6470.28|6469.58|413
1756287600000|2025-08-27 09:40:00|6471.51|6470.81|6471.42|6470.72|6472.39|6471.69|6470.55|6469.85|678
1756287900000|2025-08-27 09:45:00|6471.17|6470.47|6470.57|6469.87|6471.42|6470.72|6470.45|6469.75|365
1756288200000|2025-08-27 09:50:00|6470.64|6469.94|6470.27|6469.57|6470.93|6470.23|6469.98|6469.28|346
1756288500000|2025-08-27 09:55:00|6470.31|6469.61|6470.53|6469.83|6470.7|6470|6469.96|6469.26|249
1756288800000|2025-08-27 10:00:00|6470.78|6470.08|6470.87|6470.17|6471.37|6470.67|6469.97|6469.27|351
1756289100000|2025-08-27 10:05:00|6470.62|6469.92|6470.56|6469.86|6470.95|6470.25|6470|6469.3|471
1756289400000|2025-08-27 10:10:00|6470.68|6469.98|6470.23|6469.53|6470.81|6470.11|6469.52|6468.82|305
1756289700000|2025-08-27 10:15:00|6469.98|6469.28|6470.01|6469.31|6470.97|6470.27|6469.32|6468.62|335
1756290000000|2025-08-27 10:20:00|6469.9|6469.2|6470.41|6469.71|6470.68|6469.98|6469.68|6468.98|258
1756290300000|2025-08-27 10:25:00|6470.66|6469.96|6471.67|6470.97|6471.74|6471.04|6470.21|6469.51|433
1756290600000|2025-08-27 10:30:00|6471.61|6470.91|6470.48|6469.78|6471.82|6471.12|6469.98|6469.28|411
1756290900000|2025-08-27 10:35:00|6470.35|6469.65|6470.5|6469.8|6471.23|6470.53|6469.96|6469.26|256
1756291200000|2025-08-27 10:40:00|6470.75|6470.05|6470.34|6469.64|6471.45|6470.75|6470.34|6469.64|352
1756291500000|2025-08-27 10:45:00|6470.43|6469.73|6470.76|6470.06|6470.95|6470.25|6470.13|6469.43|507
1756291800000|2025-08-27 10:50:00|6470.63|6469.93|6470.23|6469.53|6470.76|6470.06|6470|6469.3|248
1756292100000|2025-08-27 10:55:00|6470.35|6469.65|6470.37|6469.67|6470.8|6470.1|6470.12|6469.42|270
1756292400000|2025-08-27 11:00:00|6470.53|6469.83|6469.53|6468.83|6471.53|6470.83|6469.53|6468.83|879
1756292700000|2025-08-27 11:05:00|6469.65|6468.95|6471.17|6470.47|6471.22|6470.52|6469.49|6468.79|423
1756293000000|2025-08-27 11:10:00|6471.23|6470.53|6471.47|6470.77|6471.47|6470.77|6470.58|6469.88|369
1756293300000|2025-08-27 11:15:00|6471.22|6470.52|6471.61|6470.91|6472.15|6471.45|6471.01|6470.31|530
1756293600000|2025-08-27 11:20:00|6471.68|6470.98|6471.37|6470.67|6472.33|6471.63|6471.37|6470.67|348
1756293900000|2025-08-27 11:25:00|6471.29|6470.59|6471.35|6470.65|6471.6|6470.9|6470.71|6470.01|387
1756294200000|2025-08-27 11:30:00|6471.6|6470.9|6471.82|6471.12|6472.58|6471.88|6470.94|6470.24|443
1756294500000|2025-08-27 11:35:00|6471.73|6471.03|6473.08|6472.38|6473.11|6472.41|6471.73|6471.03|588
1756294800000|2025-08-27 11:40:00|6473.04|6472.34|6472.14|6471.44|6473.26|6472.56|6471.99|6471.29|528
1756295100000|2025-08-27 11:45:00|6472.26|6471.56|6473.06|6472.36|6473.4|6472.7|6472.1|6471.4|647
1756295400000|2025-08-27 11:50:00|6472.93|6472.23|6472.71|6472.01|6472.96|6472.26|6472.22|6471.52|480
1756295700000|2025-08-27 11:55:00|6472.73|6472.03|6471.47|6470.77|6472.76|6472.06|6471.21|6470.51|482
1756296000000|2025-08-27 12:00:00|6471.22|6470.52|6471.44|6470.74|6472.42|6471.72|6470.74|6470.04|844
1756296300000|2025-08-27 12:05:00|6471.69|6470.99|6472.72|6472.02|6473.49|6472.79|6471.61|6470.91|643
1756296600000|2025-08-27 12:10:00|6472.73|6472.03|6473.5|6472.8|6473.63|6472.93|6472.23|6471.53|945
1756296900000|2025-08-27 12:15:00|6473.54|6472.84|6472.95|6472.25|6474.65|6473.95|6472.72|6472.02|833
1756297200000|2025-08-27 12:20:00|6472.82|6472.12|6472.46|6471.76|6473.49|6472.79|6472.46|6471.76|683
1756297500000|2025-08-27 12:25:00|6472.21|6471.51|6470.43|6469.73|6472.69|6471.99|6469.77|6469.07|1154
1756297800000|2025-08-27 12:30:00|6470.18|6469.48|6467.12|6466.42|6471.12|6470.42|6466.81|6466.11|2968
1756298100000|2025-08-27 12:35:00|6467.09|6466.39|6466.22|6465.52|6467.61|6466.91|6465.5|6464.8|2364
1756298400000|2025-08-27 12:40:00|6466.31|6465.61|6464.39|6463.69|6466.32|6465.62|6463.64|6462.94|4248
1756298700000|2025-08-27 12:45:00|6464.64|6463.94|6466.88|6466.18|6467.15|6466.45|6464.39|6463.69|2995
1756299000000|2025-08-27 12:50:00|6466.63|6465.93|6466.34|6465.64|6466.89|6466.19|6465.6|6464.9|1256
1756299300000|2025-08-27 12:55:00|6466.09|6465.39|6466.59|6465.89|6466.88|6466.18|6465.37|6464.67|1494
1756299600000|2025-08-27 13:00:00|6466.34|6465.64|6464.05|6463.35|6467.1|6466.4|6464.05|6463.35|1954
1756299900000|2025-08-27 13:05:00|6463.7|6463|6463.15|6462.45|6464.86|6464.16|6461.61|6460.91|4780
1756300200000|2025-08-27 13:10:00|6463.02|6462.32|6464.11|6463.41|6464.62|6463.92|6462.85|6462.15|2393
1756300500000|2025-08-27 13:15:00|6464.12|6463.42|6462.55|6461.85|6464.62|6463.92|6461.82|6461.12|2380
1756300800000|2025-08-27 13:20:00|6462.3|6461.6|6462.09|6461.39|6462.89|6462.19|6461.09|6460.39|1806
1756301100000|2025-08-27 13:25:00|6462.34|6461.64|6460.15|6459.45|6462.84|6462.14|6458.38|6457.68|7560
1756301400000|2025-08-27 13:30:00|6459.95|6459.2|6464.57|6464.07|6465.43|6464.93|6458.56|6458.06|24801
1756301700000|2025-08-27 13:35:00|6464.82|6464.32|6467.25|6466.75|6468|6467.5|6462.73|6462.23|17816
1756302000000|2025-08-27 13:40:00|6467.29|6466.79|6468.11|6467.61|6469.09|6468.59|6464.3|6463.8|18119
1756302300000|2025-08-27 13:45:00|6468.13|6467.63|6463.36|6462.86|6468.14|6467.64|6462|6461.5|22544
1756302600000|2025-08-27 13:50:00|6463.63|6463.13|6468.2|6467.7|6468.6|6468.1|6462.47|6461.97|12245
1756302900000|2025-08-27 13:55:00|6468.08|6467.58|6467.62|6467.12|6468.09|6467.59|6464.74|6464.24|10847
1756303200000|2025-08-27 14:00:00|6467.66|6467.16|6467.79|6467.29|6470.72|6470.22|6466.78|6466.28|13231
1756303500000|2025-08-27 14:05:00|6467.54|6467.04|6470.77|6470.27|6471.36|6470.86|6467.02|6466.52|10506
1756303800000|2025-08-27 14:10:00|6470.86|6470.36|6472.63|6472.13|6473.06|6472.56|6469.85|6469.35|9794
1756304100000|2025-08-27 14:15:00|6472.65|6472.15|6476.64|6476.14|6477.15|6476.65|6472.6|6472.1|15890
1756304400000|2025-08-27 14:20:00|6476.34|6475.84|6476.28|6475.78|6477.76|6477.26|6473.84|6473.34|15917
1756304700000|2025-08-27 14:25:00|6476.23|6475.73|6475.09|6474.59|6476.81|6476.31|6474.06|6473.56|10209
1756305000000|2025-08-27 14:30:00|6475.22|6474.72|6477.47|6476.97|6478.19|6477.69|6474.45|6473.95|11318
1756305300000|2025-08-27 14:35:00|6477.43|6476.93|6476.14|6475.64|6477.98|6477.48|6475.18|6474.68|8675
1756305600000|2025-08-27 14:40:00|6476.11|6475.61|6475.04|6474.54|6476.83|6476.33|6474.91|6474.41|7161
1756305900000|2025-08-27 14:45:00|6475.29|6474.79|6474.92|6474.42|6475.44|6474.94|6471.78|6471.28|12067
1756306200000|2025-08-27 14:50:00|6474.96|6474.46|6476.79|6476.29|6477.01|6476.51|6474.2|6473.7|7793
1756306500000|2025-08-27 14:55:00|6476.54|6476.04|6475.94|6475.44|6478.19|6477.69|6475.7|6475.2|7038
1756306800000|2025-08-27 15:00:00|6475.86|6475.36|6476.14|6475.64|6478.04|6477.54|6475.86|6475.36|7670
1756307100000|2025-08-27 15:05:00|6476.39|6475.89|6478.09|6477.59|6478.48|6477.98|6475.79|6475.29|9235
1756307400000|2025-08-27 15:10:00|6477.86|6477.36|6477.7|6477.2|6479.13|6478.63|6476.69|6476.19|6163
1756307700000|2025-08-27 15:15:00|6477.79|6477.29|6477.14|6476.64|6478.71|6478.21|6476.89|6476.39|5075
1756308000000|2025-08-27 15:20:00|6477.3|6476.8|6479.2|6478.7|6479.66|6479.16|6477.3|6476.8|5506
1756308300000|2025-08-27 15:25:00|6478.95|6478.45|6477.45|6476.95|6478.95|6478.45|6476.6|6476.1|5580
1756308600000|2025-08-27 15:30:00|6477.34|6476.84|6477.51|6477.01|6478.42|6477.92|6475.28|6474.78|6822
1756308900000|2025-08-27 15:35:00|6477.76|6477.26|6478.94|6478.44|6479.21|6478.71|6476.69|6476.19|5163
1756309200000|2025-08-27 15:40:00|6478.75|6478.25|6477.25|6476.75|6479.24|6478.74|6473|6472.5|12806
1756309500000|2025-08-27 15:45:00|6477.33|6476.83|6480|6479.5|6480.48|6479.98|6476.56|6476.06|7011
1756309800000|2025-08-27 15:50:00|6479.93|6479.43|6479.05|6478.55|6480.43|6479.93|6478.68|6478.18|5130
1756310100000|2025-08-27 15:55:00|6478.8|6478.3|6479.2|6478.7|6480.52|6480.02|6478.8|6478.3|6657
1756310400000|2025-08-27 16:00:00|6479.48|6478.98|6479.52|6479.02|6479.95|6479.45|6478.7|6478.2|4547
1756310700000|2025-08-27 16:05:00|6479.27|6478.77|6479.75|6479.25|6480.27|6479.77|6478.71|6478.21|4077
1756311000000|2025-08-27 16:10:00|6479.84|6479.34|6478.68|6478.18|6479.84|6479.34|6477.81|6477.31|3101
1756311300000|2025-08-27 16:15:00|6478.64|6478.14|6476.9|6476.4|6478.8|6478.3|6476.86|6476.36|4166
1756311600000|2025-08-27 16:20:00|6476.77|6476.27|6472.59|6472.09|6477.2|6476.7|6472.15|6471.65|12355
1756311900000|2025-08-27 16:25:00|6472.54|6472.04|6473.42|6472.92|6473.63|6473.13|6468.7|6468.2|20828
1756312200000|2025-08-27 16:30:00|6473.26|6472.76|6472.25|6471.75|6474.48|6473.98|6471.09|6470.59|8102
1756312500000|2025-08-27 16:35:00|6472.33|6471.83|6472.22|6471.72|6473.7|6473.2|6467.55|6467.05|11512
1756312800000|2025-08-27 16:40:00|6472.57|6472.07|6472.14|6471.64|6474.02|6473.52|6471.51|6471.01|6607
1756313100000|2025-08-27 16:45:00|6471.89|6471.39|6476.61|6476.11|6476.61|6476.11|6471.53|6471.03|7111
1756313400000|2025-08-27 16:50:00|6476.56|6476.06|6478.55|6478.05|6478.82|6478.32|6476.2|6475.7|7423
1756313700000|2025-08-27 16:55:00|6478.56|6478.06|6477.19|6476.69|6479.07|6478.57|6476.55|6476.05|8111
1756314000000|2025-08-27 17:00:00|6477.12|6476.62|6477.66|6477.16|6478|6477.5|6474.68|6474.18|7392
1756314300000|2025-08-27 17:05:00|6477.41|6476.91|6478.43|6477.93|6478.55|6478.05|6477|6476.5|3159
1756314600000|2025-08-27 17:10:00|6478.24|6477.74|6478.55|6478.05|6479.12|6478.62|6477.81|6477.31|4067
1756314900000|2025-08-27 17:15:00|6478.8|6478.3|6477.4|6476.9|6478.8|6478.3|6477.06|6476.56|4488
1756315200000|2025-08-27 17:20:00|6477.58|6477.08|6478.16|6477.66|6478.56|6478.06|6476.22|6475.72|6452
1756315500000|2025-08-27 17:25:00|6478.41|6477.91|6478.34|6477.84|6479.26|6478.76|6477.41|6476.91|2276
1756315800000|2025-08-27 17:30:00|6478.42|6477.92|6479.38|6478.88|6480.52|6480.02|6478.42|6477.92|4712
1756316100000|2025-08-27 17:35:00|6479.63|6479.13|6480.45|6479.95|6480.72|6480.22|6479.16|6478.66|3343
1756316400000|2025-08-27 17:40:00|6480.33|6479.83|6479.93|6479.43|6481.18|6480.68|6479.43|6478.93|3244
1756316700000|2025-08-27 17:45:00|6479.94|6479.44|6479.95|6479.45|6480.82|6480.32|6479.34|6478.84|3538
1756317000000|2025-08-27 17:50:00|6480.02|6479.52|6481.03|6480.53|6481.91|6481.41|6479.54|6479.04|3224
1756317300000|2025-08-27 17:55:00|6480.78|6480.28|6481.53|6481.03|6482.4|6481.9|6480.1|6479.6|3522
1756317600000|2025-08-27 18:00:00|6481.28|6480.78|6480.05|6479.55|6481.93|6481.43|6479.76|6479.26|4723
1756317900000|2025-08-27 18:05:00|6480.3|6479.8|6480.83|6480.33|6481.63|6481.13|6479.51|6479.01|5000
1756318200000|2025-08-27 18:10:00|6480.78|6480.28|6485.46|6484.96|6487.18|6486.68|6480.78|6480.28|14063
1756318500000|2025-08-27 18:15:00|6485.71|6485.21|6485.17|6484.67|6487.45|6486.95|6485.11|6484.61|8493
1756318800000|2025-08-27 18:20:00|6485.22|6484.72|6487|6486.5|6487.26|6486.76|6484.29|6483.79|5460
1756319100000|2025-08-27 18:25:00|6486.75|6486.25|6486.25|6485.75|6487.49|6486.99|6485.75|6485.25|4737
1756319400000|2025-08-27 18:30:00|6486.11|6485.61|6485.64|6485.14|6486.62|6486.12|6485.14|6484.64|4285
1756319700000|2025-08-27 18:35:00|6485.89|6485.39|6485.62|6485.12|6486.39|6485.89|6485.11|6484.61|3370
1756320000000|2025-08-27 18:40:00|6485.69|6485.19|6485.46|6484.96|6486.28|6485.78|6485.18|6484.68|3313
1756320300000|2025-08-27 18:45:00|6485.71|6485.21|6485.69|6485.19|6486.96|6486.46|6485.46|6484.96|3977
1756320600000|2025-08-27 18:50:00|6485.63|6485.13|6484.63|6484.13|6486.4|6485.9|6484.39|6483.89|4712
1756320900000|2025-08-27 18:55:00|6484.38|6483.88|6484.25|6483.75|6485.44|6484.94|6483.62|6483.12|5346
1756321200000|2025-08-27 19:00:00|6484.26|6483.76|6483.23|6482.73|6484.61|6484.11|6482.19|6481.69|6793
1756321500000|2025-08-27 19:05:00|6483.16|6482.66|6482.14|6481.64|6483.41|6482.91|6481.75|6481.25|5668
1756321800000|2025-08-27 19:10:00|6482.21|6481.71|6475.2|6474.7|6482.21|6481.71|6472.44|6471.94|29286
1756322100000|2025-08-27 19:15:00|6475.45|6474.95|6480.33|6479.83|6480.33|6479.83|6475.17|6474.67|13345
1756322400000|2025-08-27 19:20:00|6480.27|6479.77|6479.47|6478.97|6480.61|6480.11|6477.63|6477.13|7079
1756322700000|2025-08-27 19:25:00|6479.22|6478.72|6480.53|6480.03|6481.08|6480.58|6478.92|6478.42|6322
1756323000000|2025-08-27 19:30:00|6480.68|6480.18|6481.57|6481.07|6482.05|6481.55|6480.37|6479.87|6064
1756323300000|2025-08-27 19:35:00|6481.82|6481.32|6484.55|6484.05|6484.87|6484.37|6481.63|6481.13|9463
1756323600000|2025-08-27 19:40:00|6484.45|6483.95|6485.21|6484.71|6486.47|6485.97|6484.29|6483.79|7749
1756323900000|2025-08-27 19:45:00|6485.22|6484.72|6484.82|6484.32|6485.99|6485.49|6484.02|6483.52|8764
1756324200000|2025-08-27 19:50:00|6484.65|6484.15|6484.09|6483.59|6487.19|6486.69|6483.62|6483.12|20488
1756324500000|2025-08-27 19:55:00|6484.84|6484.34|6479.54|6479.04|6487.48|6486.98|6479.54|6479.04|60024
1756324800000|2025-08-27 20:00:00|6479.38|6478.88|6477.92|6477.22|6480.93|6480.23|6477.67|6476.97|23680
1756325100000|2025-08-27 20:05:00|6478.17|6477.47|6479.71|6479.01|6480.22|6479.52|6476.92|6476.22|5518
1756325400000|2025-08-27 20:10:00|6478.96|6478.26|6479.03|6478.33|6480.08|6479.38|6477.95|6477.25|3853
1756325700000|2025-08-27 20:15:00|6479.53|6478.83|6480.18|6479.48|6481.32|6480.62|6478.67|6477.97|2344
1756326000000|2025-08-27 20:20:00|6479.93|6479.23|6457.18|6456.48|6489.79|6489.09|6445.42|6444.72|30042
1756326300000|2025-08-27 20:25:00|6457.29|6456.59|6472.92|6472.22|6473.17|6472.47|6455.55|6454.85|9860
1756326600000|2025-08-27 20:30:00|6472.42|6471.72|6464.67|6463.97|6473.58|6472.88|6459.57|6458.87|6352
1756326900000|2025-08-27 20:35:00|6464.92|6464.22|6463.07|6462.37|6468.29|6467.59|6459.96|6459.26|3769
1756327200000|2025-08-27 20:40:00|6462.82|6462.12|6463.36|6462.66|6466.1|6465.4|6462.21|6461.51|2017
1756327500000|2025-08-27 20:45:00|6463.38|6462.68|6465.42|6464.72|6465.42|6464.72|6461.08|6460.38|2828
1756327800000|2025-08-27 20:50:00|6465.41|6464.71|6467.01|6466.31|6469.29|6468.59|6463.55|6462.85|2901
1756328100000|2025-08-27 20:55:00|6466.76|6466.06|6470.95|6469.45|6470.97|6470.22|6466.69|6465.99|2006
1756328400000|2025-08-27 21:00:00|6470.93|6469.43|6469.94|6468.44|6470.93|6469.43|6469.85|6468.35|1
1756328700000|2025-08-27 21:05:00|6470.03|6468.53|6471.82|6470.32|6472.83|6471.33|6469.9|6468.4|0
1756329000000|2025-08-27 21:10:00|6471.77|6470.27|6474.28|6472.78|6474.56|6473.06|6471.18|6469.68|0
1756329300000|2025-08-27 21:15:00|6474.42|6472.92|6473.64|6472.14|6475.33|6473.83|6473.64|6472.14|0
1756329600000|2025-08-27 21:20:00|6473.55|6472.05|6473.82|6472.32|6474.05|6472.55|6472.64|6471.14|0
1756329900000|2025-08-27 21:25:00|6473.92|6472.42|6474.33|6472.83|6474.65|6473.15|6473.14|6471.64|0
1756330200000|2025-08-27 21:30:00|6473.5|6472|6473.23|6471.73|6475.15|6473.65|6473.23|6471.73|0
1756330500000|2025-08-27 21:35:00|6473.5|6472|6473.37|6471.87|6473.5|6472|6473.37|6471.87|0
1756330800000|2025-08-27 21:40:00|6473.14|6471.64|6473.37|6471.87|6474.01|6472.51|6473.14|6471.64|0
1756331100000|2025-08-27 21:45:00|6473.34|6471.84|6472.8|6471.3|6474.05|6472.55|6472.37|6470.87|0
1756331400000|2025-08-27 21:50:00|6472.62|6471.12|6472.48|6470.98|6472.89|6471.39|6472.12|6470.62|0
1756331700000|2025-08-27 21:55:00|6472.32|6470.82|6472.14|6470.64|6472.48|6470.98|6471.32|6469.82|0
1756332000000|2025-08-27 22:00:00|6472.17|6470.67|6464.25|6463.55|6472.17|6470.67|6460.8|6460.1|1900
1756332300000|2025-08-27 22:05:00|6464.13|6463.43|6461.73|6461.03|6465.37|6464.67|6460.76|6460.06|860
1756332600000|2025-08-27 22:10:00|6461.78|6461.08|6462.25|6461.55|6466.61|6465.91|6461.78|6461.08|883
1756332900000|2025-08-27 22:15:00|6462.75|6462.05|6460.33|6459.63|6463.02|6462.32|6460.23|6459.53|428
1756333200000|2025-08-27 22:20:00|6460.08|6459.38|6460.89|6460.19|6461.52|6460.82|6459.59|6458.89|407
1756333500000|2025-08-27 22:25:00|6460.77|6460.07|6461.23|6460.53|6461.73|6461.03|6459.82|6459.12|307
1756333800000|2025-08-27 22:30:00|6461.1|6460.4|6466.03|6465.33|6466.28|6465.58|6461.1|6460.4|709
1756334100000|2025-08-27 22:35:00|6465.9|6465.2|6465.57|6464.87|6466.28|6465.58|6464.59|6463.89|401
1756334400000|2025-08-27 22:40:00|6465.7|6465|6464.31|6463.61|6465.82|6465.12|6463.56|6462.86|364
1756334700000|2025-08-27 22:45:00|6464.56|6463.86|6464.09|6463.39|6464.95|6464.25|6463.01|6462.31|476
1756335000000|2025-08-27 22:50:00|6463.96|6463.26|6464.59|6463.89|6466.11|6465.41|6463.84|6463.14|341
1756335300000|2025-08-27 22:55:00|6464.6|6463.9|6463.63|6462.93|6464.61|6463.91|6462.72|6462.02|316
1756335600000|2025-08-27 23:00:00|6463.75|6463.05|6464.39|6463.69|6464.39|6463.69|6461.16|6460.46|628
1756335900000|2025-08-27 23:05:00|6464.77|6464.07|6463.62|6462.92|6465.13|6464.43|6462.38|6461.68|335
1756336200000|2025-08-27 23:10:00|6463.71|6463.01|6462.45|6461.75|6464.01|6463.31|6462.35|6461.65|195
1756336500000|2025-08-27 23:15:00|6462.57|6461.87|6461.71|6461.01|6463.2|6462.5|6461.59|6460.89|242
1756336800000|2025-08-27 23:20:00|6461.84|6461.14|6461.77|6461.07|6462.62|6461.92|6461.35|6460.65|266
1756337100000|2025-08-27 23:25:00|6461.52|6460.82|6462.85|6462.15|6462.97|6462.27|6461.27|6460.57|146
1756337400000|2025-08-27 23:30:00|6463.1|6462.4|6461.69|6460.99|6463.35|6462.65|6461.36|6460.66|279
1756337700000|2025-08-27 23:35:00|6461.44|6460.74|6462.48|6461.78|6462.79|6462.09|6461.19|6460.49|265
1756338000000|2025-08-27 23:40:00|6462.23|6461.53|6462.12|6461.42|6462.88|6462.18|6461.39|6460.69|288
1756338300000|2025-08-27 23:45:00|6461.87|6461.17|6461.83|6461.13|6462.67|6461.97|6460.2|6459.5|682
1756338600000|2025-08-27 23:50:00|6461.7|6461|6461.53|6460.83|6462.73|6462.03|6460.32|6459.62|406
1756338900000|2025-08-27 23:55:00|6461.15|6460.45|6461.26|6460.56|6461.78|6461.08|6460.24|6459.54|437
1756339200000|2025-08-28 00:00:00|6461.01|6460.31|6460.2|6459.5|6461.11|6460.41|6458.81|6458.11|916
1756339500000|2025-08-28 00:05:00|6460.32|6459.62|6462.13|6461.43|6462.13|6461.43|6459.44|6458.74|651
1756339800000|2025-08-28 00:10:00|6462|6461.3|6462.61|6461.91|6463.08|6462.38|6460.75|6460.05|516
1756340100000|2025-08-28 00:15:00|6462.62|6461.92|6459.63|6458.93|6462.88|6462.18|6457.4|6456.7|1049
1756340400000|2025-08-28 00:20:00|6459.5|6458.8|6457.9|6457.2|6460.06|6459.36|6457.59|6456.89|514
1756340700000|2025-08-28 00:25:00|6458.02|6457.32|6457.61|6456.91|6458.96|6458.26|6456.33|6455.63|783
1756341000000|2025-08-28 00:30:00|6457.54|6456.84|6457.94|6457.24|6458.62|6457.92|6457.07|6456.37|760
1756341300000|2025-08-28 00:35:00|6458.07|6457.37|6462.76|6462.06|6463.01|6462.31|6457.93|6457.23|984
1756341600000|2025-08-28 00:40:00|6462.75|6462.05|6464.65|6463.95|6465.76|6465.06|6462.22|6461.52|825
1756341900000|2025-08-28 00:45:00|6464.4|6463.7|6464.57|6463.87|6466.5|6465.8|6464.16|6463.46|686
1756342200000|2025-08-28 00:50:00|6464.7|6464|6466.19|6465.49|6466.19|6465.49|6463.71|6463.01|523
1756342500000|2025-08-28 00:55:00|6465.94|6465.24|6465.62|6464.92|6465.94|6465.24|6464.84|6464.14|365
1756342800000|2025-08-28 01:00:00|6465.65|6464.95|6465.89|6465.19|6466.44|6465.74|6465.16|6464.46|430
1756343100000|2025-08-28 01:05:00|6466.26|6465.56|6466.51|6465.81|6467.63|6466.93|6466.14|6465.44|728
1756343400000|2025-08-28 01:10:00|6467.01|6466.31|6467.21|6466.51|6468.27|6467.57|6467.01|6466.31|502
1756343700000|2025-08-28 01:15:00|6466.96|6466.26|6468.38|6467.68|6468.38|6467.68|6466.71|6466.01|372
1756344000000|2025-08-28 01:20:00|6468.13|6467.43|6466.38|6465.68|6468.13|6467.43|6466.11|6465.41|383
1756344300000|2025-08-28 01:25:00|6466.63|6465.93|6466.4|6465.7|6467.48|6466.78|6466.15|6465.45|339
1756344600000|2025-08-28 01:30:00|6466.9|6466.2|6468.52|6467.82|6468.96|6468.26|6466.9|6466.2|574
1756344900000|2025-08-28 01:35:00|6468.49|6467.79|6469.39|6468.69|6469.74|6469.04|6467.6|6466.9|483
1756345200000|2025-08-28 01:40:00|6469.64|6468.94|6470.33|6469.63|6471.06|6470.36|6469.51|6468.81|640
1756345500000|2025-08-28 01:45:00|6470.45|6469.75|6470.37|6469.67|6470.96|6470.26|6469.76|6469.06|388
1756345800000|2025-08-28 01:50:00|6470.12|6469.42|6472.66|6471.96|6473.12|6472.42|6470.12|6469.42|896
1756346100000|2025-08-28 01:55:00|6472.61|6471.91|6472.35|6471.65|6472.67|6471.97|6471.63|6470.93|598
1756346400000|2025-08-28 02:00:00|6472.85|6472.15|6472.83|6472.13|6473.52|6472.82|6471.85|6471.15|660
1756346700000|2025-08-28 02:05:00|6472.71|6472.01|6473.53|6472.83|6474.03|6473.33|6472.64|6471.94|366
1756347000000|2025-08-28 02:10:00|6473.78|6473.08|6473.5|6472.8|6474.25|6473.55|6472.96|6472.26|425
1756347300000|2025-08-28 02:15:00|6473.48|6472.78|6474.92|6474.22|6475.01|6474.31|6473.14|6472.44|581
1756347600000|2025-08-28 02:20:00|6475.04|6474.34|6476.23|6475.53|6476.23|6475.53|6474.39|6473.69|621
1756347900000|2025-08-28 02:25:00|6475.98|6475.28|6474.64|6473.94|6475.98|6475.28|6474.16|6473.46|379
1756348200000|2025-08-28 02:30:00|6474.62|6473.92|6473.33|6472.63|6474.84|6474.14|6473.08|6472.38|286
1756348500000|2025-08-28 02:35:00|6473.45|6472.75|6473.34|6472.64|6473.58|6472.88|6472.58|6471.88|308
1756348800000|2025-08-28 02:40:00|6473.46|6472.76|6474.07|6473.37|6474.78|6474.08|6473.34|6472.64|168
1756349100000|2025-08-28 02:45:00|6474.17|6473.47|6473.89|6473.19|6474.43|6473.73|6473.32|6472.62|187
1756349400000|2025-08-28 02:50:00|6473.86|6473.16|6473.36|6472.66|6474.11|6473.41|6472.88|6472.18|264
1756349700000|2025-08-28 02:55:00|6473.11|6472.41|6473.6|6472.9|6473.84|6473.14|6473.11|6472.41|317
1756350000000|2025-08-28 03:00:00|6473.85|6473.15|6474.35|6473.65|6474.36|6473.66|6473.12|6472.42|417
1756350300000|2025-08-28 03:05:00|6474.1|6473.4|6478.68|6477.98|6479.37|6478.67|6474.1|6473.4|1166
1756350600000|2025-08-28 03:10:00|6478.93|6478.23|6479.62|6478.92|6479.98|6479.28|6478.55|6477.85|553
1756350900000|2025-08-28 03:15:00|6479.7|6479|6478.59|6477.89|6480|6479.3|6478.12|6477.42|361
1756351200000|2025-08-28 03:20:00|6478.84|6478.14|6478.13|6477.43|6478.84|6478.14|6476.96|6476.26|341
1756351500000|2025-08-28 03:25:00|6478.25|6477.55|6478.58|6477.88|6478.69|6477.99|6477.87|6477.17|297
1756351800000|2025-08-28 03:30:00|6478.7|6478|6479.3|6478.6|6479.37|6478.67|6478.31|6477.61|231
1756352100000|2025-08-28 03:35:00|6479.53|6478.83|6477.98|6477.28|6479.65|6478.95|6477.86|6477.16|232
1756352400000|2025-08-28 03:40:00|6477.86|6477.16|6477.09|6476.39|6478.36|6477.66|6477.09|6476.39|317
1756352700000|2025-08-28 03:45:00|6476.84|6476.14|6477.97|6477.27|6477.97|6477.27|6476.84|6476.14|259
1756353000000|2025-08-28 03:50:00|6478.09|6477.39|6478.62|6477.92|6479.03|6478.33|6477.72|6477.02|183
1756353300000|2025-08-28 03:55:00|6478.37|6477.67|6478.55|6477.85|6479.25|6478.55|6478.24|6477.54|290
1756353600000|2025-08-28 04:00:00|6478.3|6477.6|6474.89|6474.19|6478.41|6477.71|6474.85|6474.15|386
1756353900000|2025-08-28 04:05:00|6475.25|6474.55|6474.51|6473.81|6475.48|6474.78|6474.35|6473.65|317
1756354200000|2025-08-28 04:10:00|6474.39|6473.69|6475.68|6474.98|6476.18|6475.48|6474.34|6473.64|305
1756354500000|2025-08-28 04:15:00|6475.76|6475.06|6475.38|6474.68|6476.16|6475.46|6475.38|6474.68|101
1756354800000|2025-08-28 04:20:00|6475.26|6474.56|6474.08|6473.38|6475.26|6474.56|6473.92|6473.22|242
1756355100000|2025-08-28 04:25:00|6474.33|6473.63|6476.98|6476.28|6477.39|6476.69|6474.33|6473.63|261
1756355400000|2025-08-28 04:30:00|6476.86|6476.16|6476.34|6475.64|6477.16|6476.46|6476.34|6475.64|176
1756355700000|2025-08-28 04:35:00|6476.33|6475.63|6475.83|6475.13|6476.83|6476.13|6475.83|6475.13|151
1756356000000|2025-08-28 04:40:00|6475.58|6474.88|6476.67|6475.97|6476.74|6476.04|6475.46|6474.76|129
1756356300000|2025-08-28 04:45:00|6476.42|6475.72|6475.12|6474.42|6476.45|6475.75|6475.12|6474.42|133
1756356600000|2025-08-28 04:50:00|6475.37|6474.67|6474.48|6473.78|6475.39|6474.69|6474.48|6473.78|158
1756356900000|2025-08-28 04:55:00|6474.59|6473.89|6474.45|6473.75|6474.88|6474.18|6473.75|6473.05|203
1756357200000|2025-08-28 05:00:00|6474.32|6473.62|6476.46|6475.76|6476.51|6475.81|6474.08|6473.38|216
1756357500000|2025-08-28 05:05:00|6476.21|6475.51|6475.72|6475.02|6476.24|6475.54|6475.48|6474.78|98
1756357800000|2025-08-28 05:10:00|6475.59|6474.89|6474.84|6474.14|6475.59|6474.89|6474.69|6473.99|134
1756358100000|2025-08-28 05:15:00|6474.78|6474.08|6474.81|6474.11|6475.57|6474.87|6474.23|6473.53|140
1756358400000|2025-08-28 05:20:00|6474.69|6473.99|6474.18|6473.48|6474.94|6474.24|6474|6473.3|167
1756358700000|2025-08-28 05:25:00|6474.3|6473.6|6475.75|6475.05|6476.52|6475.82|6474.3|6473.6|160
1756359000000|2025-08-28 05:30:00|6475.76|6475.06|6474.15|6473.45|6475.88|6475.18|6473.6|6472.9|191
1756359300000|2025-08-28 05:35:00|6474.4|6473.7|6474.43|6473.73|6474.65|6473.95|6473.79|6473.09|272
1756359600000|2025-08-28 05:40:00|6474.3|6473.6|6472.76|6472.06|6474.53|6473.83|6472.18|6471.48|337
1756359900000|2025-08-28 05:45:00|6472.71|6472.01|6471.43|6470.73|6472.84|6472.14|6471.36|6470.66|406
1756360200000|2025-08-28 05:50:00|6471.32|6470.62|6473.01|6472.31|6473.2|6472.5|6471.32|6470.62|353
1756360500000|2025-08-28 05:55:00|6473.02|6472.32|6471.39|6470.69|6473.02|6472.32|6471.39|6470.69|142
1756360800000|2025-08-28 06:00:00|6471.64|6470.94|6472.94|6472.24|6473.7|6473|6471.14|6470.44|515
1756361100000|2025-08-28 06:05:00|6473.07|6472.37|6472.93|6472.23|6473.32|6472.62|6472.42|6471.72|300
1756361400000|2025-08-28 06:10:00|6473.05|6472.35|6474|6473.3|6474.27|6473.57|6472.19|6471.49|412
1756361700000|2025-08-28 06:15:00|6474.01|6473.31|6474.49|6473.79|6474.79|6474.09|6473.45|6472.75|368
1756362000000|2025-08-28 06:20:00|6474.51|6473.81|6475.51|6474.81|6476.28|6475.58|6474.43|6473.73|440
1756362300000|2025-08-28 06:25:00|6476.01|6475.31|6479.32|6478.62|6479.57|6478.87|6475.78|6475.08|1577
1756362600000|2025-08-28 06:30:00|6479.07|6478.37|6481.49|6480.79|6482.44|6481.74|6479.07|6478.37|1611
1756362900000|2025-08-28 06:35:00|6481.36|6480.66|6481.97|6481.27|6482.91|6482.21|6480.97|6480.27|746
1756363200000|2025-08-28 06:40:00|6482.09|6481.39|6482.59|6481.89|6483.41|6482.71|6481.83|6481.13|595
1756363500000|2025-08-28 06:45:00|6482.84|6482.14|6483.37|6482.67|6483.78|6483.08|6481.83|6481.13|380
1756363800000|2025-08-28 06:50:00|6483.48|6482.78|6482.99|6482.29|6485.47|6484.77|6482.88|6482.18|783
1756364100000|2025-08-28 06:55:00|6483.12|6482.42|6483.37|6482.67|6484.23|6483.53|6482.36|6481.66|734
1756364400000|2025-08-28 07:00:00|6483.5|6482.8|6486.17|6485.47|6487.41|6486.71|6482.66|6481.96|2124
1756364700000|2025-08-28 07:05:00|6486.29|6485.59|6483.23|6482.53|6487.34|6486.64|6483.11|6482.41|1231
1756365000000|2025-08-28 07:10:00|6483.35|6482.65|6486.24|6485.54|6487.37|6486.67|6482.96|6482.26|991
1756365300000|2025-08-28 07:15:00|6486.37|6485.67|6486.64|6485.94|6488.03|6487.33|6485.75|6485.05|744
1756365600000|2025-08-28 07:20:00|6486.89|6486.19|6488.1|6487.4|6488.61|6487.91|6486.83|6486.13|769
1756365900000|2025-08-28 07:25:00|6487.85|6487.15|6488.34|6487.64|6488.94|6488.24|6486.12|6485.42|855
1756366200000|2025-08-28 07:30:00|6488.21|6487.51|6487.19|6486.49|6488.62|6487.92|6486.13|6485.43|557
1756366500000|2025-08-28 07:35:00|6486.94|6486.24|6484.35|6483.65|6486.94|6486.24|6484.35|6483.65|599
1756366800000|2025-08-28 07:40:00|6484.36|6483.66|6485.68|6484.98|6486.68|6485.98|6483.84|6483.14|557
1756367100000|2025-08-28 07:45:00|6485.56|6484.86|6485.33|6484.63|6486.11|6485.41|6484.08|6483.38|709
1756367400000|2025-08-28 07:50:00|6485.58|6484.88|6488.6|6487.9|6488.67|6487.97|6485.33|6484.63|693
1756367700000|2025-08-28 07:55:00|6488.59|6487.89|6491.03|6490.33|6491.03|6490.33|6488.11|6487.41|1032
1756368000000|2025-08-28 08:00:00|6490.78|6490.08|6489.23|6488.53|6491.52|6490.82|6488.08|6487.38|1960
1756368300000|2025-08-28 08:05:00|6489.48|6488.78|6490.65|6489.95|6491.9|6491.2|6489.38|6488.68|1384
1756368600000|2025-08-28 08:10:00|6490.77|6490.07|6490.85|6490.15|6492.61|6491.91|6489.69|6488.99|1574
1756368900000|2025-08-28 08:15:00|6490.72|6490.02|6491.11|6490.41|6492.02|6491.32|6490.6|6489.9|805
1756369200000|2025-08-28 08:20:00|6490.86|6490.16|6491.78|6491.08|6493.04|6492.34|6490.08|6489.38|974
1756369500000|2025-08-28 08:25:00|6491.53|6490.83|6489.34|6488.64|6491.53|6490.83|6488.8|6488.1|615
1756369800000|2025-08-28 08:30:00|6489.35|6488.65|6488.55|6487.85|6489.97|6489.27|6487.84|6487.14|821
1756370100000|2025-08-28 08:35:00|6488.43|6487.73|6488.39|6487.69|6489.24|6488.54|6487.87|6487.17|420
1756370400000|2025-08-28 08:40:00|6488.14|6487.44|6487.44|6486.74|6489.68|6488.98|6486.83|6486.13|1052
1756370700000|2025-08-28 08:45:00|6487.69|6486.99|6487.38|6486.68|6487.92|6487.22|6486.88|6486.18|539
1756371000000|2025-08-28 08:50:00|6487.21|6486.51|6485.75|6485.05|6487.21|6486.51|6485.75|6485.05|523
1756371300000|2025-08-28 08:55:00|6485.68|6484.98|6485.67|6484.97|6486.22|6485.52|6484.97|6484.27|653
1756371600000|2025-08-28 09:00:00|6485.71|6485.01|6486.78|6486.08|6487.02|6486.32|6485.28|6484.58|587
1756371900000|2025-08-28 09:05:00|6487.03|6486.33|6487.66|6486.96|6488|6487.3|6486.37|6485.67|510
1756372200000|2025-08-28 09:10:00|6487.91|6487.21|6485.94|6485.24|6488.23|6487.53|6485.71|6485.01|735
1756372500000|2025-08-28 09:15:00|6486.06|6485.36|6486.17|6485.47|6486.73|6486.03|6485.46|6484.76|343
1756372800000|2025-08-28 09:20:00|6485.92|6485.22|6484.96|6484.26|6485.92|6485.22|6484.62|6483.92|640
1756373100000|2025-08-28 09:25:00|6484.71|6484.01|6485.02|6484.32|6485.51|6484.81|6484.26|6483.56|417
1756373400000|2025-08-28 09:30:00|6485.14|6484.44|6484.36|6483.66|6485.78|6485.08|6483.91|6483.21|602
1756373700000|2025-08-28 09:35:00|6484.48|6483.78|6485.18|6484.48|6486.25|6485.55|6483.93|6483.23|357
1756374000000|2025-08-28 09:40:00|6485.25|6484.55|6484.11|6483.41|6485.25|6484.55|6483.65|6482.95|334
1756374300000|2025-08-28 09:45:00|6484.24|6483.54|6483.94|6483.24|6485.05|6484.35|6482.34|6481.64|466
1756374600000|2025-08-28 09:50:00|6484.19|6483.49|6485.03|6484.33|6485.2|6484.5|6484.05|6483.35|435
1756374900000|2025-08-28 09:55:00|6484.9|6484.2|6484.53|6483.83|6485.66|6484.96|6483.91|6483.21|408
1756375200000|2025-08-28 10:00:00|6484.39|6483.69|6483.93|6483.23|6484.51|6483.81|6482.89|6482.19|337
1756375500000|2025-08-28 10:05:00|6484.05|6483.35|6483.36|6482.66|6484.18|6483.48|6482.72|6482.02|317
1756375800000|2025-08-28 10:10:00|6483.61|6482.91|6484.14|6483.44|6484.22|6483.52|6482.72|6482.02|501
1756376100000|2025-08-28 10:15:00|6483.89|6483.19|6483.13|6482.43|6484.69|6483.99|6482.98|6482.28|350
1756376400000|2025-08-28 10:20:00|6482.88|6482.18|6484.73|6484.03|6485.03|6484.33|6481.87|6481.17|569
1756376700000|2025-08-28 10:25:00|6484.98|6484.28|6484.18|6483.48|6485.99|6485.29|6484.13|6483.43|623
1756377000000|2025-08-28 10:30:00|6484.43|6483.73|6484|6483.3|6484.74|6484.04|6483.18|6482.48|519
1756377300000|2025-08-28 10:35:00|6483.95|6483.25|6482.1|6481.4|6484.52|6483.82|6482.1|6481.4|611
1756377600000|2025-08-28 10:40:00|6482.02|6481.32|6478.97|6478.27|6482.02|6481.32|6478.31|6477.61|1662
1756377900000|2025-08-28 10:45:00|6478.99|6478.29|6480.61|6479.91|6482|6481.3|6478.77|6478.07|467
1756378200000|2025-08-28 10:50:00|6480.49|6479.79|6481.25|6480.55|6482.01|6481.31|6479.08|6478.38|786
1756378500000|2025-08-28 10:55:00|6481.5|6480.8|6481.69|6480.99|6482|6481.3|6480.77|6480.07|446
1756378800000|2025-08-28 11:00:00|6481.44|6480.74|6481.48|6480.78|6483.27|6482.57|6480.91|6480.21|919
1756379100000|2025-08-28 11:05:00|6481.6|6480.9|6479.61|6478.91|6481.73|6481.03|6479.2|6478.5|577
1756379400000|2025-08-28 11:10:00|6479.63|6478.93|6478.24|6477.54|6479.88|6479.18|6478.24|6477.54|844
1756379700000|2025-08-28 11:15:00|6477.99|6477.29|6477.43|6476.73|6479.18|6478.48|6477.43|6476.73|859
1756380000000|2025-08-28 11:20:00|6477.68|6476.98|6477.58|6476.88|6479.02|6478.32|6477.13|6476.43|957
1756380300000|2025-08-28 11:25:00|6477.83|6477.13|6478.81|6478.11|6479.29|6478.59|6477.83|6477.13|538
1756380600000|2025-08-28 11:30:00|6478.87|6478.17|6480.01|6479.31|6480.03|6479.33|6477.83|6477.13|1308
1756380900000|2025-08-28 11:35:00|6479.76|6479.06|6478.85|6478.15|6480.75|6480.05|6478.42|6477.72|1239
1756381200000|2025-08-28 11:40:00|6478.35|6477.65|6479.21|6478.51|6479.97|6479.27|6478.24|6477.54|762
1756381500000|2025-08-28 11:45:00|6479.23|6478.53|6480.64|6479.94|6481.11|6480.41|6478.89|6478.19|700
1756381800000|2025-08-28 11:50:00|6480.77|6480.07|6482.76|6482.06|6483.26|6482.56|6480.5|6479.8|941
1756382100000|2025-08-28 11:55:00|6482.77|6482.07|6483.98|6483.28|6484.23|6483.53|6481.97|6481.27|1034
1756382400000|2025-08-28 12:00:00|6483.73|6483.03|6484.36|6483.66|6485.01|6484.31|6483.37|6482.67|1553
1756382700000|2025-08-28 12:05:00|6484.24|6483.54|6483.11|6482.41|6485.48|6484.78|6483.1|6482.4|1524
1756383000000|2025-08-28 12:10:00|6483.09|6482.39|6482.03|6481.33|6483.09|6482.39|6481.34|6480.64|901
1756383300000|2025-08-28 12:15:00|6481.99|6481.29|6479.99|6479.29|6481.99|6481.29|6479.64|6478.94|791
1756383600000|2025-08-28 12:20:00|6479.96|6479.26|6479.76|6479.06|6480.47|6479.77|6478.6|6477.9|1350
1756383900000|2025-08-28 12:25:00|6480.19|6479.49|6479.62|6478.92|6480.52|6479.82|6478.63|6477.93|1099
1756384200000|2025-08-28 12:30:00|6479.59|6478.89|6485.18|6484.48|6487.28|6486.58|6479.45|6478.75|7768
1756384500000|2025-08-28 12:35:00|6484.93|6484.23|6486.3|6485.6|6486.7|6486|6482.72|6482.02|2945
1756384800000|2025-08-28 12:40:00|6486.42|6485.72|6487.29|6486.59|6489.78|6489.08|6485.9|6485.2|4075
1756385100000|2025-08-28 12:45:00|6487.42|6486.72|6485.24|6484.54|6488.26|6487.56|6484.9|6484.2|3573
1756385400000|2025-08-28 12:50:00|6485.49|6484.79|6485.91|6485.21|6486.91|6486.21|6484.68|6483.98|1785
1756385700000|2025-08-28 12:55:00|6485.66|6484.96|6484.64|6483.94|6486.9|6486.2|6484.61|6483.91|2237
1756386000000|2025-08-28 13:00:00|6484.76|6484.06|6486.77|6486.07|6487.1|6486.4|6484.6|6483.9|2671
1756386300000|2025-08-28 13:05:00|6486.81|6486.11|6487.6|6486.9|6489.32|6488.62|6486.53|6485.83|2978
1756386600000|2025-08-28 13:10:00|6487.35|6486.65|6488.23|6487.53|6488.76|6488.06|6486.71|6486.01|1241
1756386900000|2025-08-28 13:15:00|6488.31|6487.61|6489.84|6489.14|6490.27|6489.57|6488.21|6487.51|1708
1756387200000|2025-08-28 13:20:00|6489.59|6488.89|6488.74|6488.04|6490.51|6489.81|6488.58|6487.88|1845
1756387500000|2025-08-28 13:25:00|6488.24|6487.54|6486.5|6485.8|6489.06|6488.36|6485.1|6484.4|5392
1756387800000|2025-08-28 13:30:00|6486.31|6485.81|6491.78|6491.28|6494.63|6494.13|6482.5|6482|37810
1756388100000|2025-08-28 13:35:00|6492.01|6491.51|6488.55|6488.05|6492.01|6491.51|6483.5|6483|27403
1756388400000|2025-08-28 13:40:00|6488.49|6487.99|6485.54|6485.04|6490|6489.5|6484.57|6484.07|19603
1756388700000|2025-08-28 13:45:00|6485.79|6485.29|6479.3|6478.8|6486.83|6486.33|6479.3|6478.8|25634
1756389000000|2025-08-28 13:50:00|6480.19|6479.69|6474.86|6474.36|6480.63|6480.13|6471.47|6470.97|39747
1756389300000|2025-08-28 13:55:00|6475.11|6474.61|6473.57|6473.07|6475.95|6475.45|6467.99|6467.49|22724
1756389600000|2025-08-28 14:00:00|6472.7|6472.2|6470.33|6469.83|6475.84|6475.34|6469.72|6469.22|21212
1756389900000|2025-08-28 14:05:00|6470.08|6469.58|6476.47|6475.97|6480.64|6480.14|6469.83|6469.33|24637
1756390200000|2025-08-28 14:10:00|6477.25|6476.75|6478.3|6477.8|6480.6|6480.1|6476.51|6476.01|12522
1756390500000|2025-08-28 14:15:00|6478.05|6477.55|6475.61|6475.11|6480.59|6480.09|6473.95|6473.45|15661
1756390800000|2025-08-28 14:20:00|6475.4|6474.9|6477.52|6477.02|6480.6|6480.1|6475.4|6474.9|11291
1756391100000|2025-08-28 14:25:00|6477.02|6476.52|6473.9|6473.4|6477.6|6477.1|6473.08|6472.58|11688
1756391400000|2025-08-28 14:30:00|6473.52|6473.02|6477.3|6476.8|6481.02|6480.52|6473.52|6473.02|14419
1756391700000|2025-08-28 14:35:00|6477.33|6476.83|6477.87|6477.37|6478.12|6477.62|6473.52|6473.02|10011
1756392000000|2025-08-28 14:40:00|6478.02|6477.52|6482.23|6481.73|6483.63|6483.13|6477.92|6477.42|12342
1756392300000|2025-08-28 14:45:00|6482.26|6481.76|6482.7|6482.2|6484.99|6484.49|6479.34|6478.84|12824
1756392600000|2025-08-28 14:50:00|6482.73|6482.23|6483.72|6483.22|6484.52|6484.02|6480.26|6479.76|10180
1756392900000|2025-08-28 14:55:00|6483.74|6483.24|6483.1|6482.6|6485.73|6485.23|6482.79|6482.29|10509
1756393200000|2025-08-28 15:00:00|6483.07|6482.57|6482.71|6482.21|6484.96|6484.46|6482.29|6481.79|10200
1756393500000|2025-08-28 15:05:00|6482.82|6482.32|6482.64|6482.14|6483.63|6483.13|6480.92|6480.42|8224
1756393800000|2025-08-28 15:10:00|6482.79|6482.29|6485.86|6485.36|6486.05|6485.55|6482.58|6482.08|7169
1756394100000|2025-08-28 15:15:00|6485.89|6485.39|6487.61|6487.11|6491.04|6490.54|6484.88|6484.38|18360
1756394400000|2025-08-28 15:20:00|6487.38|6486.88|6481.61|6481.11|6487.43|6486.93|6479.43|6478.93|16042
1756394700000|2025-08-28 15:25:00|6481.6|6481.1|6476.86|6476.36|6481.6|6481.1|6475.35|6474.85|20585
1756395000000|2025-08-28 15:30:00|6476.78|6476.28|6482.69|6482.19|6483.45|6482.95|6476.77|6476.27|13293
1756395300000|2025-08-28 15:35:00|6482.94|6482.44|6481.91|6481.41|6485.03|6484.53|6481.32|6480.82|10463
1756395600000|2025-08-28 15:40:00|6481.98|6481.48|6482.99|6482.49|6484|6483.5|6481.15|6480.65|6876
1756395900000|2025-08-28 15:45:00|6482.74|6482.24|6482.66|6482.16|6484.08|6483.58|6480.58|6480.08|6910
1756396200000|2025-08-28 15:50:00|6482.46|6481.96|6483.46|6482.96|6484.35|6483.85|6481.23|6480.73|5926
1756396500000|2025-08-28 15:55:00|6483.43|6482.93|6484.21|6483.71|6485.97|6485.47|6482.73|6482.23|6474
1756396800000|2025-08-28 16:00:00|6484.1|6483.6|6484.6|6484.1|6484.95|6484.45|6483.16|6482.66|6354
1756397100000|2025-08-28 16:05:00|6484.59|6484.09|6486.94|6486.44|6487.55|6487.05|6483.7|6483.2|6981
1756397400000|2025-08-28 16:10:00|6487.32|6486.82|6492.14|6491.64|6492.29|6491.79|6487.17|6486.67|9823
1756397700000|2025-08-28 16:15:00|6492.04|6491.54|6488.94|6488.44|6492.85|6492.35|6488.69|6488.19|12967
1756398000000|2025-08-28 16:20:00|6488.83|6488.33|6491.32|6490.82|6491.57|6491.07|6488.83|6488.33|5908
1756398300000|2025-08-28 16:25:00|6491.07|6490.57|6495.57|6495.07|6497.31|6496.81|6490.81|6490.31|16444
1756398600000|2025-08-28 16:30:00|6495.36|6494.86|6491.62|6491.12|6496.65|6496.15|6491.12|6490.62|12010
1756398900000|2025-08-28 16:35:00|6491.87|6491.37|6493.63|6493.13|6494.26|6493.76|6491.14|6490.64|6893
1756399200000|2025-08-28 16:40:00|6493.68|6493.18|6493.91|6493.41|6494.4|6493.9|6492.4|6491.9|4835
1756399500000|2025-08-28 16:45:00|6493.92|6493.42|6495.16|6494.66|6495.63|6495.13|6493.43|6492.93|7932
1756399800000|2025-08-28 16:50:00|6495.14|6494.64|6496.64|6496.14|6497.78|6497.28|6494.63|6494.13|5709
1756400100000|2025-08-28 16:55:00|6496.63|6496.13|6490.88|6490.38|6496.63|6496.13|6490.29|6489.79|10046
1756400400000|2025-08-28 17:00:00|6491.11|6490.61|6491.74|6491.24|6492.02|6491.52|6488.71|6488.21|8659
1756400700000|2025-08-28 17:05:00|6491.99|6491.49|6492.68|6492.18|6493.04|6492.54|6489.9|6489.4|6986
1756401000000|2025-08-28 17:10:00|6492.24|6491.74|6491.87|6491.37|6492.36|6491.86|6489.68|6489.18|4340
1756401300000|2025-08-28 17:15:00|6492.12|6491.62|6491.57|6491.07|6492.75|6492.25|6490.69|6490.19|5080
1756401600000|2025-08-28 17:20:00|6491.6|6491.1|6493.56|6493.06|6493.99|6493.49|6490.97|6490.47|4178
1756401900000|2025-08-28 17:25:00|6493.43|6492.93|6494.74|6494.24|6495.22|6494.72|6492.57|6492.07|4861
1756402200000|2025-08-28 17:30:00|6494.73|6494.23|6494.75|6494.25|6497.22|6496.72|6494.44|6493.94|7237
1756402500000|2025-08-28 17:35:00|6495|6494.5|6495.61|6495.11|6497.44|6496.94|6495|6494.5|4866
1756402800000|2025-08-28 17:40:00|6495.78|6495.28|6497.41|6496.91|6497.63|6497.13|6495.78|6495.28|3799
1756403100000|2025-08-28 17:45:00|6497.4|6496.9|6497.87|6497.37|6498.61|6498.11|6497.38|6496.88|4722
1756403400000|2025-08-28 17:50:00|6497.74|6497.24|6498.24|6497.74|6499.06|6498.56|6497|6496.5|6183
1756403700000|2025-08-28 17:55:00|6497.99|6497.49|6497.88|6497.38|6498.22|6497.72|6496.48|6495.98|4237
1756404000000|2025-08-28 18:00:00|6498.06|6497.56|6498.18|6497.68|6498.74|6498.24|6497.16|6496.66|5594
1756404300000|2025-08-28 18:05:00|6498.2|6497.7|6498.7|6498.2|6499.41|6498.91|6497.92|6497.42|5929
1756404600000|2025-08-28 18:10:00|6498.47|6497.97|6498.44|6497.94|6499.43|6498.93|6497.45|6496.95|6855
1756404900000|2025-08-28 18:15:00|6498.69|6498.19|6498.05|6497.55|6498.74|6498.24|6497.24|6496.74|4686
1756405200000|2025-08-28 18:20:00|6498.3|6497.8|6498.74|6498.24|6499.56|6499.06|6497.93|6497.43|4764
1756405500000|2025-08-28 18:25:00|6498.72|6498.22|6500.33|6499.83|6500.86|6500.36|6498.44|6497.94|5537
1756405800000|2025-08-28 18:30:00|6500.55|6500.05|6502.15|6501.65|6502.42|6501.92|6500.16|6499.66|7408
1756406100000|2025-08-28 18:35:00|6502.21|6501.71|6502.41|6501.91|6502.76|6502.26|6501.37|6500.87|6629
1756406400000|2025-08-28 18:40:00|6502.43|6501.93|6501.92|6501.42|6504.11|6503.61|6501.67|6501.17|7923
1756406700000|2025-08-28 18:45:00|6502.17|6501.67|6501.69|6501.19|6503.03|6502.53|6501.67|6501.17|5352
1756407000000|2025-08-28 18:50:00|6501.71|6501.21|6503.27|6502.77|6503.51|6503.01|6501.7|6501.2|5059
1756407300000|2025-08-28 18:55:00|6503.31|6502.81|6503.8|6503.3|6504.69|6504.19|6502.61|6502.11|6347
1756407600000|2025-08-28 19:00:00|6503.72|6503.22|6503.99|6503.49|6505.82|6505.32|6503.68|6503.18|8023
1756407900000|2025-08-28 19:05:00|6504.07|6503.57|6505.27|6504.77|6505.45|6504.95|6502.67|6502.17|7461
1756408200000|2025-08-28 19:10:00|6505.04|6504.54|6505.38|6504.88|6506.57|6506.07|6504.63|6504.13|6360
1756408500000|2025-08-28 19:15:00|6505.13|6504.63|6504.52|6504.02|6505.22|6504.72|6503.19|6502.69|7062
1756408800000|2025-08-28 19:20:00|6504.4|6503.9|6503.1|6502.6|6504.65|6504.15|6502.85|6502.35|5713
1756409100000|2025-08-28 19:25:00|6502.85|6502.35|6503.36|6502.86|6504.26|6503.76|6502.26|6501.76|5427
1756409400000|2025-08-28 19:30:00|6503.23|6502.73|6502.71|6502.21|6503.58|6503.08|6501.56|6501.06|7030
1756409700000|2025-08-28 19:35:00|6502.64|6502.14|6503.19|6502.69|6503.55|6503.05|6500.96|6500.46|9159
1756410000000|2025-08-28 19:40:00|6502.94|6502.44|6504.82|6504.32|6505.17|6504.67|6502.88|6502.38|7174
1756410300000|2025-08-28 19:45:00|6505.12|6504.62|6505.47|6504.97|6507.66|6507.16|6504.63|6504.13|17324
1756410600000|2025-08-28 19:50:00|6505.26|6504.76|6507.94|6507.44|6508.35|6507.85|6501.47|6500.97|31584
1756410900000|2025-08-28 19:55:00|6505.69|6505.19|6503|6502.5|6508.01|6507.51|6502.41|6501.91|79002
1756411200000|2025-08-28 20:00:00|6502.43|6501.93|6502.98|6502.28|6502.98|6502.28|6499.07|6498.37|30292
1756411500000|2025-08-28 20:05:00|6502.73|6502.03|6502.01|6501.31|6503.23|6502.53|6500.32|6499.62|8127
1756411800000|2025-08-28 20:10:00|6502.26|6501.56|6501.54|6500.84|6502.91|6502.21|6501.51|6500.81|3179
1756412100000|2025-08-28 20:15:00|6501.79|6501.09|6502.02|6501.32|6503.32|6502.62|6501.29|6500.59|1593
1756412400000|2025-08-28 20:20:00|6501.77|6501.07|6502.75|6502.05|6503.29|6502.59|6501.7|6501|1295
1756412700000|2025-08-28 20:25:00|6502.5|6501.8|6502.74|6502.04|6503.23|6502.53|6501.97|6501.27|1686
1756413000000|2025-08-28 20:30:00|6502.49|6501.79|6503.01|6502.31|6503.74|6503.04|6502.49|6501.79|994
1756413300000|2025-08-28 20:35:00|6503|6502.3|6503.57|6502.87|6504.03|6503.33|6503|6502.3|864
1756413600000|2025-08-28 20:40:00|6503.32|6502.62|6503.22|6502.52|6503.99|6503.29|6502.46|6501.76|1091
1756413900000|2025-08-28 20:45:00|6503.14|6502.44|6502.04|6501.34|6503.39|6502.69|6502.04|6501.34|1583
1756414200000|2025-08-28 20:50:00|6502.29|6501.59|6501.98|6501.28|6502.29|6501.59|6501.73|6501.03|794
1756414500000|2025-08-28 20:55:00|6501.73|6501.03|6502.04|6500.54|6502.31|6501.61|6500.8|6500.1|4074
1756414800000|2025-08-28 21:00:00|6502.05|6500.55|6503.13|6501.63|6504.28|6502.78|6502.05|6500.55|0
1756415100000|2025-08-28 21:05:00|6503.5|6502|6502.45|6500.95|6503.5|6502|6501.67|6500.17|0
1756415400000|2025-08-28 21:10:00|6502.4|6500.9|6502.31|6500.81|6502.9|6501.4|6502.31|6500.81|0
1756415700000|2025-08-28 21:15:00|6502.45|6500.95|6502.22|6500.72|6502.77|6501.27|6502.22|6500.72|0
1756416000000|2025-08-28 21:20:00|6502.26|6500.76|6502.26|6500.76|6502.26|6500.76|6502.26|6500.76|0
1756416300000|2025-08-28 21:25:00|6502.58|6501.08|6502.26|6500.76|6502.72|6501.22|6502.08|6500.58|0
1756416600000|2025-08-28 21:30:00|6502.36|6500.86|6502.13|6500.63|6502.58|6501.08|6501.81|6500.31|0
1756416900000|2025-08-28 21:35:00|6502.08|6500.58|6501.9|6500.4|6502.22|6500.72|6501.85|6500.35|0
1756417200000|2025-08-28 21:40:00|6501.94|6500.44|6502.13|6500.63|6502.13|6500.63|6501.94|6500.44|0
1756417500000|2025-08-28 21:45:00|6502.14|6500.64|6502.14|6500.64|6502.23|6500.73|6502.14|6500.64|0
1756417800000|2025-08-28 21:50:00|6502.18|6500.68|6502.18|6500.68|6502.18|6500.68|6501.91|6500.41|0
1756418100000|2025-08-28 21:55:00|6502.21|6500.71|6502.5|6501|6502.69|6501.19|6501.91|6500.41|0
1756418400000|2025-08-28 22:00:00|6502.64|6501.94|6502.16|6501.46|6503.35|6502.65|6500.52|6499.82|968
1756418700000|2025-08-28 22:05:00|6502.29|6501.59|6501.19|6500.49|6503.26|6502.56|6501.19|6500.49|407
1756419000000|2025-08-28 22:10:00|6501.31|6500.61|6501.06|6500.36|6502.87|6502.17|6500.85|6500.15|480
1756419300000|2025-08-28 22:15:00|6500.94|6500.24|6500.21|6499.51|6501.74|6501.04|6499.99|6499.29|367
1756419600000|2025-08-28 22:20:00|6500.08|6499.38|6501.52|6500.82|6501.74|6501.04|6499.84|6499.14|302
1756419900000|2025-08-28 22:25:00|6501.44|6500.74|6500.19|6499.49|6501.63|6500.93|6499.94|6499.24|306
1756420200000|2025-08-28 22:30:00|6499.94|6499.24|6499.72|6499.02|6501.22|6500.52|6499.44|6498.74|573
1756420500000|2025-08-28 22:35:00|6499.97|6499.27|6498.43|6497.73|6499.97|6499.27|6498.05|6497.35|618
1756420800000|2025-08-28 22:40:00|6498.18|6497.48|6497.82|6497.12|6498.56|6497.86|6497.7|6497|274
1756421100000|2025-08-28 22:45:00|6497.95|6497.25|6498.5|6497.8|6498.58|6497.88|6497.6|6496.9|397
1756421400000|2025-08-28 22:50:00|6498.62|6497.92|6498.98|6498.28|6499.47|6498.77|6497.88|6497.18|230
1756421700000|2025-08-28 22:55:00|6498.85|6498.15|6498.52|6497.82|6498.85|6498.15|6497.2|6496.5|409
1756422000000|2025-08-28 23:00:00|6498.46|6497.76|6498.54|6497.84|6499.79|6499.09|6497.56|6496.86|781
1756422300000|2025-08-28 23:05:00|6498.79|6498.09|6499.45|6498.75|6499.7|6499|6498.45|6497.75|248
1756422600000|2025-08-28 23:10:00|6499.43|6498.73|6498.55|6497.85|6499.55|6498.85|6498.43|6497.73|111
1756422900000|2025-08-28 23:15:00|6498.63|6497.93|6499.3|6498.6|6499.55|6498.85|6498.63|6497.93|104
1756423200000|2025-08-28 23:20:00|6499.05|6498.35|6498.97|6498.27|6499.08|6498.38|6498.48|6497.78|59
1756423500000|2025-08-28 23:25:00|6499.05|6498.35|6499.55|6498.85|6499.55|6498.85|6499.04|6498.34|56
1756423800000|2025-08-28 23:30:00|6499.3|6498.6|6499.75|6499.05|6499.85|6499.15|6499.25|6498.55|112
1756424100000|2025-08-28 23:35:00|6499.84|6499.14|6501.01|6500.31|6501.01|6500.31|6499.81|6499.11|278
1756424400000|2025-08-28 23:40:00|6500.76|6500.06|6500.61|6499.91|6501.01|6500.31|6499.99|6499.29|215
1756424700000|2025-08-28 23:45:00|6500.49|6499.79|6499.88|6499.18|6500.54|6499.84|6499.72|6499.02|184
1756425000000|2025-08-28 23:50:00|6500.13|6499.43|6500.32|6499.62|6500.48|6499.78|6499.13|6498.43|260
1756425300000|2025-08-28 23:55:00|6500.57|6499.87|6500.31|6499.61|6500.96|6500.26|6500.25|6499.55|260
1756425600000|2025-08-29 00:00:00|6500.06|6499.36|6499.6|6498.9|6500.68|6499.98|6498.72|6498.02|673
1756425900000|2025-08-29 00:05:00|6499.72|6499.02|6498.95|6498.25|6500.72|6500.02|6498.95|6498.25|388
1756426200000|2025-08-29 00:10:00|6498.86|6498.16|6499.69|6498.99|6500.23|6499.53|6498.76|6498.06|324
1756426500000|2025-08-29 00:15:00|6499.81|6499.11|6501.82|6501.12|6502|6501.3|6499.43|6498.73|448
1756426800000|2025-08-29 00:20:00|6501.94|6501.24|6500.56|6499.86|6502.32|6501.62|6500.56|6499.86|341
1756427100000|2025-08-29 00:25:00|6500.81|6500.11|6501.58|6500.88|6501.8|6501.1|6500.58|6499.88|299
1756427400000|2025-08-29 00:30:00|6501.7|6501|6501.69|6500.99|6501.94|6501.24|6500.82|6500.12|397
1756427700000|2025-08-29 00:35:00|6501.81|6501.11|6501.51|6500.81|6502.19|6501.49|6500.98|6500.28|189
1756428000000|2025-08-29 00:40:00|6501.76|6501.06|6501.41|6500.71|6502.23|6501.53|6501.41|6500.71|308
1756428300000|2025-08-29 00:45:00|6501.28|6500.58|6501.93|6501.23|6501.93|6501.23|6500.89|6500.19|268
1756428600000|2025-08-29 00:50:00|6502|6501.3|6501.57|6500.87|6502.1|6501.4|6501.1|6500.4|322
1756428900000|2025-08-29 00:55:00|6501.44|6500.74|6500.34|6499.64|6501.57|6500.87|6500.34|6499.64|315
1756429200000|2025-08-29 01:00:00|6500.59|6499.89|6500.2|6499.5|6501.51|6500.81|6499.82|6499.12|292
1756429500000|2025-08-29 01:05:00|6500.07|6499.37|6498.06|6497.36|6500.07|6499.37|6497.58|6496.88|596
1756429800000|2025-08-29 01:10:00|6498.09|6497.39|6499.46|6498.76|6499.46|6498.76|6497.78|6497.08|335
1756430100000|2025-08-29 01:15:00|6499.33|6498.63|6498.45|6497.75|6499.44|6498.74|6498.22|6497.52|249
1756430400000|2025-08-29 01:20:00|6498.32|6497.62|6498.49|6497.79|6498.51|6497.81|6497.53|6496.83|308
1756430700000|2025-08-29 01:25:00|6498.24|6497.54|6498.64|6497.94|6498.85|6498.15|6498.17|6497.47|330
1756431000000|2025-08-29 01:30:00|6498.52|6497.82|6498.32|6497.62|6498.84|6498.14|6497.82|6497.12|338
1756431300000|2025-08-29 01:35:00|6498.19|6497.49|6498.1|6497.4|6498.48|6497.78|6497.85|6497.15|199
1756431600000|2025-08-29 01:40:00|6498.22|6497.52|6498.29|6497.59|6498.78|6498.08|6497.91|6497.21|273
1756431900000|2025-08-29 01:45:00|6498.16|6497.46|6498|6497.3|6498.5|6497.8|6497.5|6496.8|347
1756432200000|2025-08-29 01:50:00|6498.07|6497.37|6498.05|6497.35|6498.3|6497.6|6497.32|6496.62|236
1756432500000|2025-08-29 01:55:00|6497.8|6497.1|6498.25|6497.55|6498.38|6497.68|6497.4|6496.7|212
1756432800000|2025-08-29 02:00:00|6498.13|6497.43|6497.79|6497.09|6498.19|6497.49|6497.29|6496.59|296
1756433100000|2025-08-29 02:05:00|6497.54|6496.84|6497.67|6496.97|6497.92|6497.22|6497.48|6496.78|262
1756433400000|2025-08-29 02:10:00|6497.56|6496.86|6497.21|6496.51|6498.05|6497.35|6496.71|6496.01|354
1756433700000|2025-08-29 02:15:00|6497.31|6496.61|6497.71|6497.01|6497.8|6497.1|6496.63|6495.93|230
1756434000000|2025-08-29 02:20:00|6497.83|6497.13|6497.28|6496.58|6498.08|6497.38|6497.21|6496.51|210
1756434300000|2025-08-29 02:25:00|6497.3|6496.6|6496.52|6495.82|6497.6|6496.9|6495.78|6495.08|621
1756434600000|2025-08-29 02:30:00|6496.38|6495.68|6496.51|6495.81|6496.57|6495.87|6496.09|6495.39|142
1756434900000|2025-08-29 02:35:00|6496.26|6495.56|6496.57|6495.87|6496.67|6495.97|6496.06|6495.36|170
1756435200000|2025-08-29 02:40:00|6496.32|6495.62|6496.31|6495.61|6496.58|6495.88|6496.31|6495.61|164
1756435500000|2025-08-29 02:45:00|6496.33|6495.63|6496.35|6495.65|6496.6|6495.9|6496.1|6495.4|193
1756435800000|2025-08-29 02:50:00|6496.47|6495.77|6496.56|6495.86|6496.61|6495.91|6496.3|6495.6|152
1756436100000|2025-08-29 02:55:00|6496.81|6496.11|6497.06|6496.36|6497.35|6496.65|6496.56|6495.86|297
1756436400000|2025-08-29 03:00:00|6497.01|6496.31|6498.24|6497.54|6498.91|6498.21|6497.01|6496.31|448
1756436700000|2025-08-29 03:05:00|6498.56|6497.86|6499.17|6498.47|6499.94|6499.24|6498.56|6497.86|353
1756437000000|2025-08-29 03:10:00|6499.92|6499.22|6499.81|6499.11|6500.11|6499.41|6499.38|6498.68|286
1756437300000|2025-08-29 03:15:00|6500.06|6499.36|6499.37|6498.67|6500.06|6499.36|6498.79|6498.09|158
1756437600000|2025-08-29 03:20:00|6499.12|6498.42|6498.59|6497.89|6499.57|6498.87|6498.59|6497.89|164
1756437900000|2025-08-29 03:25:00|6498.54|6497.84|6498.34|6497.64|6498.59|6497.89|6498.05|6497.35|193
1756438200000|2025-08-29 03:30:00|6498.35|6497.65|6498.6|6497.9|6498.73|6498.03|6498.1|6497.4|158
1756438500000|2025-08-29 03:35:00|6498.85|6498.15|6499.34|6498.64|6499.69|6498.99|6498.72|6498.02|183
1756438800000|2025-08-29 03:40:00|6499.59|6498.89|6499.19|6498.49|6500.26|6499.56|6499.19|6498.49|236
1756439100000|2025-08-29 03:45:00|6498.94|6498.24|6498.24|6497.54|6499.19|6498.49|6498.14|6497.44|195
1756439400000|2025-08-29 03:50:00|6498.49|6497.79|6497.75|6497.05|6498.49|6497.79|6497.75|6497.05|132
1756439700000|2025-08-29 03:55:00|6497.5|6496.8|6497.59|6496.89|6497.84|6497.14|6496.99|6496.29|318
1756440000000|2025-08-29 04:00:00|6497.47|6496.77|6497.85|6497.15|6498.44|6497.74|6497.47|6496.77|218
1756440300000|2025-08-29 04:05:00|6497.6|6496.9|6497.06|6496.36|6497.98|6497.28|6496.69|6495.99|205
1756440600000|2025-08-29 04:10:00|6497.31|6496.61|6497.14|6496.44|6497.61|6496.91|6497.14|6496.44|110
1756440900000|2025-08-29 04:15:00|6497.17|6496.47|6497.3|6496.6|6497.5|6496.8|6497.17|6496.47|77
1756441200000|2025-08-29 04:20:00|6497.17|6496.47|6496.64|6495.94|6497.17|6496.47|6496.28|6495.58|110
1756441500000|2025-08-29 04:25:00|6496.89|6496.19|6496.32|6495.62|6497.04|6496.34|6496.32|6495.62|121
1756441800000|2025-08-29 04:30:00|6496.44|6495.74|6496.16|6495.46|6496.44|6495.74|6495.61|6494.91|147
1756442100000|2025-08-29 04:35:00|6496.04|6495.34|6495.97|6495.27|6496.34|6495.64|6495.71|6495.01|132
1756442400000|2025-08-29 04:40:00|6496.02|6495.32|6495.86|6495.16|6496.49|6495.79|6495.73|6495.03|123
1756442700000|2025-08-29 04:45:00|6495.61|6494.91|6496.61|6495.91|6496.86|6496.16|6495.61|6494.91|88
1756443000000|2025-08-29 04:50:00|6496.86|6496.16|6495.82|6495.12|6497.01|6496.31|6495.7|6495|226
1756443300000|2025-08-29 04:55:00|6495.7|6495|6495.78|6495.08|6495.85|6495.15|6495.46|6494.76|88
1756443600000|2025-08-29 05:00:00|6495.9|6495.2|6496.73|6496.03|6497.32|6496.62|6495.78|6495.08|211
1756443900000|2025-08-29 05:05:00|6496.86|6496.16|6496.75|6496.05|6497.11|6496.41|6496.73|6496.03|134
1756444200000|2025-08-29 05:10:00|6496.8|6496.1|6497.06|6496.36|6497.3|6496.6|6496.71|6496.01|112
1756444500000|2025-08-29 05:15:00|6497.12|6496.42|6496.55|6495.85|6497.29|6496.59|6496.55|6495.85|188
1756444800000|2025-08-29 05:20:00|6496.3|6495.6|6495.47|6494.77|6496.55|6495.85|6495.07|6494.37|341
1756445100000|2025-08-29 05:25:00|6495.22|6494.52|6495.37|6494.67|6496.05|6495.35|6495.12|6494.42|157
1756445400000|2025-08-29 05:30:00|6495.24|6494.54|6495.83|6495.13|6496.08|6495.38|6494.83|6494.13|155
1756445700000|2025-08-29 05:35:00|6495.58|6494.88|6495.6|6494.9|6495.86|6495.16|6495.58|6494.88|70
1756446000000|2025-08-29 05:40:00|6495.35|6494.65|6496.03|6495.33|6496.03|6495.33|6495.32|6494.62|233
1756446300000|2025-08-29 05:45:00|6495.98|6495.28|6496.36|6495.66|6496.86|6496.16|6495.98|6495.28|168
1756446600000|2025-08-29 05:50:00|6496.61|6495.91|6496.57|6495.87|6497.08|6496.38|6495.43|6494.73|420
1756446900000|2025-08-29 05:55:00|6496.62|6495.92|6500.71|6500.01|6500.78|6500.08|6496.62|6495.92|208
1756447200000|2025-08-29 06:00:00|6500.79|6500.09|6500.12|6499.42|6501.22|6500.52|6499.87|6499.17|328
1756447500000|2025-08-29 06:05:00|6499.99|6499.29|6500.79|6500.09|6501.05|6500.35|6499.62|6498.92|331
1756447800000|2025-08-29 06:10:00|6500.91|6500.21|6500.55|6499.85|6501.29|6500.59|6500.42|6499.72|195
1756448100000|2025-08-29 06:15:00|6500.38|6499.68|6500.28|6499.58|6501.06|6500.36|6500.03|6499.33|318
1756448400000|2025-08-29 06:20:00|6500.4|6499.7|6501.07|6500.37|6501.35|6500.65|6500.09|6499.39|212
1756448700000|2025-08-29 06:25:00|6501.32|6500.62|6501.29|6500.59|6501.54|6500.84|6500.28|6499.58|409
1756449000000|2025-08-29 06:30:00|6501.04|6500.34|6499.79|6499.09|6501.47|6500.77|6499.53|6498.83|603
1756449300000|2025-08-29 06:35:00|6499.66|6498.96|6499.54|6498.84|6499.9|6499.2|6499.04|6498.34|374
1756449600000|2025-08-29 06:40:00|6499.29|6498.59|6499.91|6499.21|6500.95|6500.25|6498.87|6498.17|442
1756449900000|2025-08-29 06:45:00|6499.98|6499.28|6498.55|6497.85|6500.28|6499.58|6498.29|6497.59|472
1756450200000|2025-08-29 06:50:00|6498.56|6497.86|6499.45|6498.75|6499.72|6499.02|6497.83|6497.13|421
1756450500000|2025-08-29 06:55:00|6499.7|6499|6498.02|6497.32|6499.72|6499.02|6497.78|6497.08|373
1756450800000|2025-08-29 07:00:00|6497.94|6497.24|6499.8|6499.1|6500.68|6499.98|6496.82|6496.12|1340
1756451100000|2025-08-29 07:05:00|6500.05|6499.35|6500.29|6499.59|6500.92|6500.22|6499.54|6498.84|730
1756451400000|2025-08-29 07:10:00|6500.04|6499.34|6499.37|6498.67|6501.08|6500.38|6499.09|6498.39|679
1756451700000|2025-08-29 07:15:00|6499.12|6498.42|6498.64|6497.94|6499.43|6498.73|6498.03|6497.33|640
1756452000000|2025-08-29 07:20:00|6498.51|6497.81|6498.19|6497.49|6499.73|6499.03|6497.96|6497.26|510
1756452300000|2025-08-29 07:25:00|6498.16|6497.46|6497.22|6496.52|6498.47|6497.77|6496.95|6496.25|661
1756452600000|2025-08-29 07:30:00|6496.97|6496.27|6496.35|6495.65|6497.47|6496.77|6495.94|6495.24|837
1756452900000|2025-08-29 07:35:00|6496.25|6495.55|6496.12|6495.42|6497.17|6496.47|6494.3|6493.6|989
1756453200000|2025-08-29 07:40:00|6495.98|6495.28|6495.2|6494.5|6496.3|6495.6|6494.36|6493.66|784
1756453500000|2025-08-29 07:45:00|6494.95|6494.25|6494.33|6493.63|6495.09|6494.39|6493.76|6493.06|807
1756453800000|2025-08-29 07:50:00|6494.08|6493.38|6492.83|6492.13|6494.08|6493.38|6492.05|6491.35|1065
1756454100000|2025-08-29 07:55:00|6493.58|6492.88|6492.21|6491.51|6493.83|6493.13|6491.93|6491.23|702
1756454400000|2025-08-29 08:00:00|6491.96|6491.26|6489.96|6489.26|6494.23|6493.53|6489.69|6488.99|2113
1756454700000|2025-08-29 08:05:00|6490.08|6489.38|6489.95|6489.25|6490.88|6490.18|6488.9|6488.2|1222
1756455000000|2025-08-29 08:10:00|6489.82|6489.12|6487.1|6486.4|6489.92|6489.22|6486.85|6486.15|1651
1756455300000|2025-08-29 08:15:00|6487|6486.3|6487.44|6486.74|6488.85|6488.15|6486.1|6485.4|1437
1756455600000|2025-08-29 08:20:00|6487.46|6486.76|6487.78|6487.08|6489.2|6488.5|6486.87|6486.17|999
1756455900000|2025-08-29 08:25:00|6488.03|6487.33|6488.83|6488.13|6489.43|6488.73|6487.54|6486.84|844
1756456200000|2025-08-29 08:30:00|6488.58|6487.88|6489.73|6489.03|6490.48|6489.78|6488.19|6487.49|623
1756456500000|2025-08-29 08:35:00|6489.48|6488.78|6488.05|6487.35|6489.57|6488.87|6488.03|6487.33|945
1756456800000|2025-08-29 08:40:00|6487.92|6487.22|6487.55|6486.85|6488.29|6487.59|6486.84|6486.14|749
1756457100000|2025-08-29 08:45:00|6487.42|6486.72|6487.55|6486.85|6487.72|6487.02|6486.07|6485.37|694
1756457400000|2025-08-29 08:50:00|6487.3|6486.6|6484.32|6483.62|6487.73|6487.03|6483.45|6482.75|2733
1756457700000|2025-08-29 08:55:00|6484.5|6483.8|6482.47|6481.77|6485.7|6485|6481.66|6480.96|2046
1756458000000|2025-08-29 09:00:00|6482.34|6481.64|6482.23|6481.53|6483.61|6482.91|6478.29|6477.59|2377
1756458300000|2025-08-29 09:05:00|6482.1|6481.4|6483.19|6482.49|6483.23|6482.53|6481.17|6480.47|887
1756458600000|2025-08-29 09:10:00|6483.2|6482.5|6484.72|6484.02|6484.72|6484.02|6482.45|6481.75|940
1756458900000|2025-08-29 09:15:00|6484.97|6484.27|6483.86|6483.16|6485.73|6485.03|6483.82|6483.12|777
1756459200000|2025-08-29 09:20:00|6483.98|6483.28|6484.87|6484.17|6485.46|6484.76|6483.56|6482.86|367
1756459500000|2025-08-29 09:25:00|6484.9|6484.2|6485.59|6484.89|6485.97|6485.27|6484.42|6483.72|632
1756459800000|2025-08-29 09:30:00|6485.46|6484.76|6485.28|6484.58|6486.15|6485.45|6484.59|6483.89|570
1756460100000|2025-08-29 09:35:00|6485.53|6484.83|6486.12|6485.42|6486.73|6486.03|6485.18|6484.48|646
1756460400000|2025-08-29 09:40:00|6486.17|6485.47|6485.56|6484.86|6486.97|6486.27|6485.12|6484.42|719
1756460700000|2025-08-29 09:45:00|6485.66|6484.96|6486.92|6486.22|6487.21|6486.51|6485.33|6484.63|477
1756461000000|2025-08-29 09:50:00|6486.67|6485.97|6485.02|6484.32|6486.73|6486.03|6485.02|6484.32|519
1756461300000|2025-08-29 09:55:00|6485.27|6484.57|6485.46|6484.76|6485.98|6485.28|6484.04|6483.34|688
1756461600000|2025-08-29 10:00:00|6485.71|6485.01|6484.46|6483.76|6485.71|6485.01|6483.1|6482.4|901
1756461900000|2025-08-29 10:05:00|6484.59|6483.89|6485.29|6484.59|6485.41|6484.71|6484.09|6483.39|548
1756462200000|2025-08-29 10:10:00|6485.45|6484.75|6485.54|6484.84|6487.73|6487.03|6485.41|6484.71|958
1756462500000|2025-08-29 10:15:00|6485.67|6484.97|6486.53|6485.83|6486.78|6486.08|6484.23|6483.53|457
1756462800000|2025-08-29 10:20:00|6486.68|6485.98|6485.71|6485.01|6487.1|6486.4|6485.09|6484.39|469
1756463100000|2025-08-29 10:25:00|6485.9|6485.2|6485.86|6485.16|6486.87|6486.17|6485.46|6484.76|510
1756463400000|2025-08-29 10:30:00|6485.61|6484.91|6485.72|6485.02|6485.97|6485.27|6483.95|6483.25|688
1756463700000|2025-08-29 10:35:00|6485.69|6484.99|6485.07|6484.37|6485.73|6485.03|6483.57|6482.87|652
1756464000000|2025-08-29 10:40:00|6485.32|6484.62|6483.65|6482.95|6485.32|6484.62|6483.31|6482.61|661
1756464300000|2025-08-29 10:45:00|6484.02|6483.32|6483.68|6482.98|6485.14|6484.44|6482.73|6482.03|548
1756464600000|2025-08-29 10:50:00|6483.78|6483.08|6483.69|6482.99|6485.39|6484.69|6483.69|6482.99|538
1756464900000|2025-08-29 10:55:00|6483.56|6482.86|6483.99|6483.29|6484.3|6483.6|6481.66|6480.96|1004
1756465200000|2025-08-29 11:00:00|6483.86|6483.16|6484.9|6484.2|6485.47|6484.77|6483.49|6482.79|1030
1756465500000|2025-08-29 11:05:00|6485.6|6484.9|6485.58|6484.88|6485.67|6484.97|6483.85|6483.15|630
1756465800000|2025-08-29 11:10:00|6485.65|6484.95|6486.65|6485.95|6486.77|6486.07|6485.23|6484.53|589
1756466100000|2025-08-29 11:15:00|6486.67|6485.97|6487.14|6486.44|6487.83|6487.13|6486.27|6485.57|928
1756466400000|2025-08-29 11:20:00|6487.39|6486.69|6486.64|6485.94|6487.96|6487.26|6486.35|6485.65|498
1756466700000|2025-08-29 11:25:00|6486.59|6485.89|6486.35|6485.65|6486.85|6486.15|6485.49|6484.79|699
1756467000000|2025-08-29 11:30:00|6486.43|6485.73|6485.44|6484.74|6486.43|6485.73|6485.37|6484.67|487
1756467300000|2025-08-29 11:35:00|6485.56|6484.86|6485.41|6484.71|6486.64|6485.94|6484.91|6484.21|824
1756467600000|2025-08-29 11:40:00|6485.16|6484.46|6485.18|6484.48|6486.94|6486.24|6484.91|6484.21|762
1756467900000|2025-08-29 11:45:00|6485.23|6484.53|6484.32|6483.62|6485.97|6485.27|6484.32|6483.62|444
1756468200000|2025-08-29 11:50:00|6484.38|6483.68|6484.92|6484.22|6484.92|6484.22|6483.67|6482.97|601
1756468500000|2025-08-29 11:55:00|6485.17|6484.47|6484.95|6484.25|6486.23|6485.53|6484.2|6483.5|887
1756468800000|2025-08-29 12:00:00|6484.45|6483.75|6483.27|6482.57|6485.96|6485.26|6483.27|6482.57|1460
1756469100000|2025-08-29 12:05:00|6483.14|6482.44|6483.62|6482.92|6484.42|6483.72|6481.77|6481.07|2351
1756469400000|2025-08-29 12:10:00|6483.63|6482.93|6484.33|6483.63|6484.33|6483.63|6482.59|6481.89|1619
1756469700000|2025-08-29 12:15:00|6484.25|6483.55|6483.61|6482.91|6485.45|6484.75|6483.1|6482.4|1327
1756470000000|2025-08-29 12:20:00|6483.36|6482.66|6484.21|6483.51|6484.88|6484.18|6483.36|6482.66|1743
1756470300000|2025-08-29 12:25:00|6483.58|6482.88|6483.7|6483|6485.55|6484.85|6483.46|6482.76|2086
1756470600000|2025-08-29 12:30:00|6483.45|6482.75|6490.08|6489.38|6494.55|6493.85|6483.25|6482.55|10229
1756470900000|2025-08-29 12:35:00|6490.33|6489.63|6487.98|6487.28|6491.08|6490.38|6487.14|6486.44|2989
1756471200000|2025-08-29 12:40:00|6488.23|6487.53|6488.04|6487.34|6488.83|6488.13|6485.98|6485.28|2737
1756471500000|2025-08-29 12:45:00|6488.16|6487.46|6490.15|6489.45|6490.9|6490.2|6487.79|6487.09|1848
1756471800000|2025-08-29 12:50:00|6490.05|6489.35|6489.45|6488.75|6490.89|6490.19|6488.5|6487.8|1401
1756472100000|2025-08-29 12:55:00|6489.2|6488.5|6490.54|6489.84|6490.92|6490.22|6488.88|6488.18|1198
1756472400000|2025-08-29 13:00:00|6490.4|6489.7|6490.87|6490.17|6492.15|6491.45|6489.81|6489.11|2131
1756472700000|2025-08-29 13:05:00|6490.74|6490.04|6489.57|6488.87|6491.13|6490.43|6489.32|6488.62|1645
1756473000000|2025-08-29 13:10:00|6489.56|6488.86|6489.88|6489.18|6490.3|6489.6|6488.81|6488.11|1707
1756473300000|2025-08-29 13:15:00|6490|6489.3|6488.06|6487.36|6491.01|6490.31|6488.05|6487.35|2244
1756473600000|2025-08-29 13:20:00|6488.05|6487.35|6488.85|6488.15|6491.29|6490.59|6488.05|6487.35|1773
1756473900000|2025-08-29 13:25:00|6488.84|6488.14|6488.4|6487.7|6493.23|6492.53|6487.32|6486.62|12010
1756474200000|2025-08-29 13:30:00|6488.22|6487.72|6487.61|6487.11|6492.03|6491.53|6486.28|6485.78|30370
1756474500000|2025-08-29 13:35:00|6487.36|6486.86|6482.18|6481.68|6488.12|6487.62|6482.05|6481.55|23105
1756474800000|2025-08-29 13:40:00|6482.09|6481.59|6483.74|6483.24|6486.2|6485.7|6481.67|6481.17|16842
1756475100000|2025-08-29 13:45:00|6483.49|6482.99|6474.58|6474.08|6483.49|6482.99|6473.92|6473.42|37335
1756475400000|2025-08-29 13:50:00|6474.23|6473.73|6472.91|6472.41|6476.6|6476.1|6470.71|6470.21|30578
1756475700000|2025-08-29 13:55:00|6472.9|6472.4|6468.55|6468.05|6474.9|6474.4|6466.62|6466.12|29851
1756476000000|2025-08-29 14:00:00|6468.78|6468.28|6459.63|6459.13|6474.16|6473.66|6459.2|6458.7|35411
1756476300000|2025-08-29 14:05:00|6458.88|6458.38|6453.87|6453.37|6460.87|6460.37|6451.29|6450.79|42502
1756476600000|2025-08-29 14:10:00|6453.62|6453.12|6456.64|6456.14|6457.16|6456.66|6451.8|6451.3|32041
1756476900000|2025-08-29 14:15:00|6456.39|6455.89|6454.65|6454.15|6456.39|6455.89|6449.41|6448.91|24530
1756477200000|2025-08-29 14:20:00|6454.46|6453.96|6457.43|6456.93|6461.04|6460.54|6453.96|6453.46|23375
1756477500000|2025-08-29 14:25:00|6457.18|6456.68|6459.94|6459.44|6459.95|6459.45|6451.21|6450.71|18534
1756477800000|2025-08-29 14:30:00|6460.09|6459.59|6461.44|6460.94|6462.62|6462.12|6456.79|6456.29|19340
1756478100000|2025-08-29 14:35:00|6461.19|6460.69|6462.74|6462.24|6463.06|6462.56|6458.02|6457.52|15794
1756478400000|2025-08-29 14:40:00|6462.65|6462.15|6454.93|6454.43|6464.42|6463.92|6454.79|6454.29|17806
1756478700000|2025-08-29 14:45:00|6455.03|6454.53|6450.51|6450.01|6456.59|6456.09|6448.48|6447.98|18368
1756479000000|2025-08-29 14:50:00|6450.6|6450.1|6450.61|6450.11|6451.36|6450.86|6444.54|6444.04|23406
1756479300000|2025-08-29 14:55:00|6450.73|6450.23|6451.53|6451.03|6453.53|6453.03|6448.59|6448.09|17813
1756479600000|2025-08-29 15:00:00|6451.2|6450.7|6453.77|6453.27|6455.48|6454.98|6450.01|6449.51|14549
1756479900000|2025-08-29 15:05:00|6453.76|6453.26|6459.15|6458.65|6459.98|6459.48|6453.35|6452.85|14439
1756480200000|2025-08-29 15:10:00|6459.2|6458.7|6456.57|6456.07|6460.54|6460.04|6456.1|6455.6|12857
1756480500000|2025-08-29 15:15:00|6456.82|6456.32|6456.2|6455.7|6459.16|6458.66|6454.85|6454.35|8666
1756480800000|2025-08-29 15:20:00|6456.15|6455.65|6458.74|6458.24|6459.14|6458.64|6454.66|6454.16|8187
1756481100000|2025-08-29 15:25:00|6458.49|6457.99|6456.95|6456.45|6460.76|6460.26|6455.97|6455.47|9922
1756481400000|2025-08-29 15:30:00|6457.15|6456.65|6453.98|6453.48|6458.69|6458.19|6453.02|6452.52|10615
1756481700000|2025-08-29 15:35:00|6454.23|6453.73|6456.59|6456.09|6458.16|6457.66|6453.94|6453.44|9739
1756482000000|2025-08-29 15:40:00|6456.52|6456.02|6454.4|6453.9|6457.88|6457.38|6454.29|6453.79|6782
1756482300000|2025-08-29 15:45:00|6454.65|6454.15|6453.14|6452.64|6455.67|6455.17|6452.66|6452.16|8178
1756482600000|2025-08-29 15:50:00|6453.24|6452.74|6452.45|6451.95|6454.49|6453.99|6450.29|6449.79|9342
1756482900000|2025-08-29 15:55:00|6452.7|6452.2|6451.11|6450.61|6454.26|6453.76|6450.51|6450.01|8488
1756483200000|2025-08-29 16:00:00|6451.2|6450.7|6456.55|6456.05|6457.51|6457.01|6450.92|6450.42|9018
1756483500000|2025-08-29 16:05:00|6456.3|6455.8|6456.71|6456.21|6457.3|6456.8|6452.88|6452.38|6199
1756483800000|2025-08-29 16:10:00|6456.85|6456.35|6458.54|6458.04|6460.1|6459.6|6456.17|6455.67|7097
1756484100000|2025-08-29 16:15:00|6458.57|6458.07|6458.45|6457.95|6460.79|6460.29|6457.19|6456.69|6762
1756484400000|2025-08-29 16:20:00|6458.42|6457.92|6459.59|6459.09|6460.24|6459.74|6458.17|6457.67|4281
1756484700000|2025-08-29 16:25:00|6459.34|6458.84|6455.43|6454.93|6459.9|6459.4|6453.99|6453.49|6532
1756485000000|2025-08-29 16:30:00|6455.35|6454.85|6460.12|6459.62|6460.9|6460.4|6455.1|6454.6|5606
1756485300000|2025-08-29 16:35:00|6460.37|6459.87|6462.29|6461.79|6462.73|6462.23|6459.68|6459.18|6301
1756485600000|2025-08-29 16:40:00|6462|6461.5|6462.6|6462.1|6462.6|6462.1|6460.21|6459.71|4766
1756485900000|2025-08-29 16:45:00|6462.56|6462.06|6460.09|6459.59|6463.41|6462.91|6459.26|6458.76|7034
1756486200000|2025-08-29 16:50:00|6460.25|6459.75|6461.43|6460.93|6461.75|6461.25|6459.17|6458.67|5499
1756486500000|2025-08-29 16:55:00|6461.44|6460.94|6460.49|6459.99|6462.46|6461.96|6459.93|6459.43|5272
1756486800000|2025-08-29 17:00:00|6460.39|6459.89|6451.96|6451.46|6460.39|6459.89|6451.68|6451.18|12285
1756487100000|2025-08-29 17:05:00|6452.21|6451.71|6455.65|6455.15|6455.87|6455.37|6450.99|6450.49|8608
1756487400000|2025-08-29 17:10:00|6455.57|6455.07|6451.33|6450.83|6455.57|6455.07|6450.78|6450.28|7809
1756487700000|2025-08-29 17:15:00|6451.32|6450.82|6450.31|6449.81|6452.57|6452.07|6447.3|6446.8|9816
1756488000000|2025-08-29 17:20:00|6450.39|6449.89|6451.98|6451.48|6453.67|6453.17|6450.39|6449.89|7282
1756488300000|2025-08-29 17:25:00|6452.23|6451.73|6452.82|6452.32|6454.32|6453.82|6451.98|6451.48|4597
1756488600000|2025-08-29 17:30:00|6452.71|6452.21|6452.85|6452.35|6455.75|6455.25|6451.17|6450.67|6284
1756488900000|2025-08-29 17:35:00|6453.1|6452.6|6455.27|6454.77|6455.48|6454.98|6452.25|6451.75|4582
1756489200000|2025-08-29 17:40:00|6455.32|6454.82|6456.27|6455.77|6457.3|6456.8|6454.87|6454.37|5355
1756489500000|2025-08-29 17:45:00|6456.28|6455.78|6458.36|6457.86|6459.38|6458.88|6456.28|6455.78|6844
1756489800000|2025-08-29 17:50:00|6458.69|6458.19|6460.72|6460.22|6463.21|6462.71|6458.27|6457.77|10260
1756490100000|2025-08-29 17:55:00|6460.71|6460.21|6459.51|6459.01|6461.87|6461.37|6457.42|6456.92|9103
1756490400000|2025-08-29 18:00:00|6459.4|6458.9|6455.69|6455.19|6459.44|6458.94|6455.69|6455.19|9216
1756490700000|2025-08-29 18:05:00|6455.58|6455.08|6458.83|6458.33|6459.34|6458.84|6455.22|6454.72|6030
1756491000000|2025-08-29 18:10:00|6459.1|6458.6|6458.72|6458.22|6460.27|6459.77|6457.23|6456.73|6855
1756491300000|2025-08-29 18:15:00|6458.47|6457.97|6458.69|6458.19|6459.67|6459.17|6457.81|6457.31|4928
1756491600000|2025-08-29 18:20:00|6458.63|6458.13|6457.4|6456.9|6458.78|6458.28|6455.14|6454.64|7981
1756491900000|2025-08-29 18:25:00|6457.15|6456.65|6455.85|6455.35|6458.21|6457.71|6455.29|6454.79|4064
1756492200000|2025-08-29 18:30:00|6455.6|6455.1|6459.54|6459.04|6459.8|6459.3|6455.54|6455.04|5680
1756492500000|2025-08-29 18:35:00|6459.46|6458.96|6457.57|6457.07|6460.48|6459.98|6457.54|6457.04|3904
1756492800000|2025-08-29 18:40:00|6457.48|6456.98|6455.85|6455.35|6458.62|6458.12|6455.84|6455.34|4116
1756493100000|2025-08-29 18:45:00|6456.1|6455.6|6456.66|6456.16|6457.73|6457.23|6455.85|6455.35|3446
1756493400000|2025-08-29 18:50:00|6456.65|6456.15|6457.18|6456.68|6457.43|6456.93|6454.72|6454.22|5114
1756493700000|2025-08-29 18:55:00|6456.93|6456.43|6457.79|6457.29|6458.02|6457.52|6455.6|6455.1|3301
1756494000000|2025-08-29 19:00:00|6457.99|6457.49|6458.91|6458.41|6459.16|6458.66|6456.22|6455.72|5315
1756494300000|2025-08-29 19:05:00|6458.97|6458.47|6460.14|6459.64|6461.63|6461.13|6458.91|6458.41|6302
1756494600000|2025-08-29 19:10:00|6459.85|6459.35|6459.07|6458.57|6460.68|6460.18|6458.25|6457.75|5544
1756494900000|2025-08-29 19:15:00|6458.82|6458.32|6461.43|6460.93|6461.65|6461.15|6458.82|6458.32|5001
1756495200000|2025-08-29 19:20:00|6461.52|6461.02|6461.05|6460.55|6463.08|6462.58|6459.38|6458.88|8163
1756495500000|2025-08-29 19:25:00|6460.8|6460.3|6459.15|6458.65|6460.82|6460.32|6457.18|6456.68|7997
1756495800000|2025-08-29 19:30:00|6459.13|6458.63|6457.47|6456.97|6461.11|6460.61|6457.43|6456.93|10202
1756496100000|2025-08-29 19:35:00|6457.41|6456.91|6457.76|6457.26|6458.37|6457.87|6454.3|6453.8|11594
1756496400000|2025-08-29 19:40:00|6457.55|6457.05|6461.04|6460.54|6462.05|6461.55|6456.52|6456.02|12979
1756496700000|2025-08-29 19:45:00|6460.79|6460.29|6459.07|6458.57|6464.89|6464.39|6458.2|6457.7|19847
1756497000000|2025-08-29 19:50:00|6459.04|6458.54|6452.16|6451.66|6460.2|6459.7|6451.19|6450.69|38056
1756497300000|2025-08-29 19:55:00|6451.41|6450.91|6463.37|6462.87|6463.87|6463.37|6451.04|6450.54|132488
1756497600000|2025-08-29 20:00:00|6462.63|6462.13|6461.61|6460.91|6466.86|6466.16|6460.29|6459.59|40533
1756497900000|2025-08-29 20:05:00|6461.53|6460.83|6459.66|6458.96|6461.83|6461.13|6459.15|6458.45|5026
1756498200000|2025-08-29 20:10:00|6459.91|6459.21|6463|6462.3|6463|6462.3|6458.6|6457.9|5953
1756498500000|2025-08-29 20:15:00|6462.85|6462.15|6461.55|6460.85|6462.85|6462.15|6459.69|6458.99|2680
1756498800000|2025-08-29 20:20:00|6461.3|6460.6|6462.81|6462.11|6463.43|6462.73|6461.07|6460.37|2272
1756499100000|2025-08-29 20:25:00|6463.06|6462.36|6461.55|6460.85|6463.06|6462.36|6461.06|6460.36|1487
1756499400000|2025-08-29 20:30:00|6461.8|6461.1|6461.55|6460.85|6461.8|6461.1|6461.05|6460.35|1011
1756499700000|2025-08-29 20:35:00|6461.8|6461.1|6461.05|6460.35|6462.3|6461.6|6461.05|6460.35|1006
1756500000000|2025-08-29 20:40:00|6461.3|6460.6|6460.8|6460.1|6461.8|6461.1|6460.55|6459.85|1115
1756500300000|2025-08-29 20:45:00|6461.05|6460.35|6461.41|6460.71|6461.7|6461|6460.59|6459.89|1365
1756500600000|2025-08-29 20:50:00|6461.66|6460.96|6463.55|6462.85|6463.72|6463.02|6461.41|6460.71|1766
1756500900000|2025-08-29 20:55:00|6463.3|6462.6|6462.62|6461.12|6463.61|6462.91|6461.44|6460.74|2714
1756501200000|2025-08-29 21:00:00|6462.65|6461.15|6462.65|6461.15|6462.65|6461.15|6462.65|6461.15|0
1756677600000|2025-08-31 22:00:00|6465.48|6464.78|6466.57|6465.87|6468.08|6467.38|6462.09|6461.39|1496
1756677900000|2025-08-31 22:05:00|6466.7|6466|6470.81|6470.11|6471.55|6470.85|6465.83|6465.13|1362
1756678200000|2025-08-31 22:10:00|6470.94|6470.24|6470.71|6470.01|6472.33|6471.63|6470.43|6469.73|537
1756678500000|2025-08-31 22:15:00|6470.73|6470.03|6472.23|6471.53|6472.25|6471.55|6469.68|6468.98|430
1756678800000|2025-08-31 22:20:00|6472.3|6471.6|6470.53|6469.83|6472.3|6471.6|6469.51|6468.81|541
1756679100000|2025-08-31 22:25:00|6470.66|6469.96|6468.41|6467.71|6470.66|6469.96|6468.35|6467.65|402
1756679400000|2025-08-31 22:30:00|6468.66|6467.96|6470.16|6469.46|6470.74|6470.04|6468.6|6467.9|242
1756679700000|2025-08-31 22:35:00|6470.25|6469.55|6471.21|6470.51|6472|6471.3|6470|6469.3|165
1756680000000|2025-08-31 22:40:00|6471.33|6470.63|6472.74|6472.04|6473.45|6472.75|6471.21|6470.51|434
1756680300000|2025-08-31 22:45:00|6472.99|6472.29|6472.69|6471.99|6473.41|6472.71|6472.69|6471.99|310
1756680600000|2025-08-31 22:50:00|6472.81|6472.11|6474.24|6473.54|6474.28|6473.58|6472.81|6472.11|293
1756680900000|2025-08-31 22:55:00|6474.21|6473.51|6474.99|6474.29|6475.6|6474.9|6474.21|6473.51|498
1756681200000|2025-08-31 23:00:00|6474.74|6474.04|6476.69|6475.99|6477.76|6477.06|6474.74|6474.04|923
1756681500000|2025-08-31 23:05:00|6476.56|6475.86|6476.27|6475.57|6477.19|6476.49|6475.97|6475.27|251
1756681800000|2025-08-31 23:10:00|6476.39|6475.69|6475.72|6475.02|6476.57|6475.87|6475.19|6474.49|153
1756682100000|2025-08-31 23:15:00|6475.74|6475.04|6474.69|6473.99|6476.47|6475.77|6474.44|6473.74|225
1756682400000|2025-08-31 23:20:00|6474.56|6473.86|6474.69|6473.99|6475.44|6474.74|6474.44|6473.74|165
1756682700000|2025-08-31 23:25:00|6474.56|6473.86|6475.19|6474.49|6475.31|6474.61|6474.44|6473.74|113
1756683000000|2025-08-31 23:30:00|6475.2|6474.5|6474.47|6473.77|6475.45|6474.75|6474.47|6473.77|140
1756683300000|2025-08-31 23:35:00|6474.59|6473.89|6474.44|6473.74|6475.19|6474.49|6474.19|6473.49|180
1756683600000|2025-08-31 23:40:00|6474.31|6473.61|6475.83|6475.13|6475.83|6475.13|6474.05|6473.35|146
1756683900000|2025-08-31 23:45:00|6475.78|6475.08|6475.32|6474.62|6475.97|6475.27|6474.27|6473.57|248
1756684200000|2025-08-31 23:50:00|6475.41|6474.71|6475.19|6474.49|6475.7|6475|6474.72|6474.02|190
1756684500000|2025-08-31 23:55:00|6475.31|6474.61|6475.94|6475.24|6475.94|6475.24|6474.69|6473.99|146
1756684800000|2025-09-01 00:00:00|6475.69|6474.99|6475.24|6474.54|6476.71|6476.01|6473.93|6473.23|680
1756685100000|2025-09-01 00:05:00|6475.36|6474.66|6476.69|6475.99|6478.29|6477.59|6475.09|6474.39|560
1756685400000|2025-09-01 00:10:00|6476.94|6476.24|6478.94|6478.24|6479.61|6478.91|6475.69|6474.99|837
1756685700000|2025-09-01 00:15:00|6479.02|6478.32|6478.32|6477.62|6479.05|6478.35|6477.74|6477.04|557
1756686000000|2025-09-01 00:20:00|6478.19|6477.49|6475.48|6474.78|6478.19|6477.49|6475.18|6474.48|410
1756686300000|2025-09-01 00:25:00|6475.23|6474.53|6475.67|6474.97|6475.92|6475.22|6473.41|6472.71|582
1756686600000|2025-09-01 00:30:00|6475.72|6475.02|6475.21|6474.51|6477.06|6476.36|6475.21|6474.51|573
1756686900000|2025-09-01 00:35:00|6475.46|6474.76|6475.21|6474.51|6475.46|6474.76|6474.44|6473.74|144
1756687200000|2025-09-01 00:40:00|6475.46|6474.76|6476.75|6476.05|6477.18|6476.48|6475.22|6474.52|210
1756687500000|2025-09-01 00:45:00|6476.58|6475.88|6477.06|6476.36|6477.44|6476.74|6476.56|6475.86|219
1756687800000|2025-09-01 00:50:00|6477.12|6476.42|6476.68|6475.98|6477.37|6476.67|6476.61|6475.91|196
1756688100000|2025-09-01 00:55:00|6476.43|6475.73|6476.67|6475.97|6477.07|6476.37|6476.43|6475.73|125
1756688400000|2025-09-01 01:00:00|6476.92|6476.22|6476.79|6476.09|6476.92|6476.22|6475.17|6474.47|434
1756688700000|2025-09-01 01:05:00|6476.54|6475.84|6474.96|6474.26|6476.79|6476.09|6474.71|6474.01|285
1756689000000|2025-09-01 01:10:00|6474.71|6474.01|6475.25|6474.55|6475.71|6475.01|6474.45|6473.75|256
1756689300000|2025-09-01 01:15:00|6475.5|6474.8|6474.7|6474|6476|6475.3|6474.7|6474|297
1756689600000|2025-09-01 01:20:00|6474.69|6473.99|6473.93|6473.23|6474.93|6474.23|6473.68|6472.98|349
1756689900000|2025-09-01 01:25:00|6474.18|6473.48|6474.95|6474.25|6475.45|6474.75|6474.18|6473.48|303
1756690200000|2025-09-01 01:30:00|6475.2|6474.5|6474.98|6474.28|6476.08|6475.38|6474.45|6473.75|328
1756690500000|2025-09-01 01:35:00|6474.86|6474.16|6474.52|6473.82|6475.11|6474.41|6473.94|6473.24|329
1756690800000|2025-09-01 01:40:00|6474.77|6474.07|6474.94|6474.24|6475.24|6474.54|6474.24|6473.54|390
1756691100000|2025-09-01 01:45:00|6475.19|6474.49|6474.94|6474.24|6475.78|6475.08|6474.69|6473.99|404
1756691400000|2025-09-01 01:50:00|6474.69|6473.99|6470.71|6470.01|6474.96|6474.26|6470.46|6469.76|831
1756691700000|2025-09-01 01:55:00|6470.33|6469.63|6471.7|6471|6472.25|6471.55|6470.33|6469.63|392
1756692000000|2025-09-01 02:00:00|6471.82|6471.12|6469.52|6468.82|6471.96|6471.26|6469.2|6468.5|612
1756692300000|2025-09-01 02:05:00|6469.5|6468.8|6468.95|6468.25|6470.41|6469.71|6468.95|6468.25|302
1756692600000|2025-09-01 02:10:00|6469.12|6468.42|6465.48|6464.78|6469.16|6468.46|6465.48|6464.78|631
1756692900000|2025-09-01 02:15:00|6465.23|6464.53|6463.98|6463.28|6466.03|6465.33|6463.75|6463.05|380
1756693200000|2025-09-01 02:20:00|6463.85|6463.15|6464.42|6463.72|6466.45|6465.75|6462.97|6462.27|566
1756693500000|2025-09-01 02:25:00|6464.29|6463.59|6463.8|6463.1|6464.92|6464.22|6463.22|6462.52|333
1756693800000|2025-09-01 02:30:00|6463.75|6463.05|6464.45|6463.75|6464.58|6463.88|6462.52|6461.82|461
1756694100000|2025-09-01 02:35:00|6464.2|6463.5|6464.77|6464.07|6466.37|6465.67|6464.2|6463.5|412
1756694400000|2025-09-01 02:40:00|6465.02|6464.32|6463.81|6463.11|6465.66|6464.96|6463|6462.3|445
1756694700000|2025-09-01 02:45:00|6464.06|6463.36|6464.62|6463.92|6465.3|6464.6|6463.92|6463.22|319
1756695000000|2025-09-01 02:50:00|6464.87|6464.17|6464.12|6463.42|6464.87|6464.17|6463.35|6462.65|272
1756695300000|2025-09-01 02:55:00|6464.24|6463.54|6463.59|6462.89|6464.74|6464.04|6463.03|6462.33|183
1756695600000|2025-09-01 03:00:00|6463.63|6462.93|6464.88|6464.18|6465.09|6464.39|6460.93|6460.23|834
1756695900000|2025-09-01 03:05:00|6464.63|6463.93|6465.6|6464.9|6466.08|6465.38|6464.63|6463.93|368
1756696200000|2025-09-01 03:10:00|6465.85|6465.15|6465.81|6465.11|6466.59|6465.89|6465.3|6464.6|330
1756696500000|2025-09-01 03:15:00|6466.06|6465.36|6462.27|6461.57|6466.28|6465.58|6462.24|6461.54|315
1756696800000|2025-09-01 03:20:00|6462.52|6461.82|6458.36|6457.66|6462.77|6462.07|6458.24|6457.54|911
1756697100000|2025-09-01 03:25:00|6458.74|6458.04|6458.21|6457.51|6458.74|6458.04|6455.88|6455.18|614
1756697400000|2025-09-01 03:30:00|6458.12|6457.42|6457.86|6457.16|6459.87|6459.17|6457.86|6457.16|327
1756697700000|2025-09-01 03:35:00|6457.73|6457.03|6458.84|6458.14|6459.1|6458.4|6456.86|6456.16|380
1756698000000|2025-09-01 03:40:00|6458.8|6458.1|6459.53|6458.83|6460.37|6459.67|6458.65|6457.95|340
1756698300000|2025-09-01 03:45:00|6460.03|6459.33|6459.25|6458.55|6460.17|6459.47|6458.5|6457.8|227
1756698600000|2025-09-01 03:50:00|6459.5|6458.8|6458.53|6457.83|6459.84|6459.14|6458.53|6457.83|140
1756698900000|2025-09-01 03:55:00|6458.78|6458.08|6458.05|6457.35|6459.52|6458.82|6457.8|6457.1|150
1756699200000|2025-09-01 04:00:00|6458.11|6457.41|6458.21|6457.51|6458.51|6457.81|6457.59|6456.89|166
1756699500000|2025-09-01 04:05:00|6458.1|6457.4|6458.6|6457.9|6459.18|6458.48|6457.32|6456.62|183
1756699800000|2025-09-01 04:10:00|6458.52|6457.82|6457.99|6457.29|6459.5|6458.8|6457.99|6457.29|123
1756700100000|2025-09-01 04:15:00|6458.11|6457.41|6457.31|6456.61|6458.63|6457.93|6457.31|6456.61|124
1756700400000|2025-09-01 04:20:00|6457.19|6456.49|6458.46|6457.76|6458.75|6458.05|6457.08|6456.38|122
1756700700000|2025-09-01 04:25:00|6458.58|6457.88|6457.19|6456.49|6458.61|6457.91|6457.19|6456.49|204
1756701000000|2025-09-01 04:30:00|6457.44|6456.74|6455.55|6454.85|6457.44|6456.74|6454.46|6453.76|703
1756701300000|2025-09-01 04:35:00|6455.68|6454.98|6453.51|6452.81|6455.68|6454.98|6453.2|6452.5|850
1756701600000|2025-09-01 04:40:00|6453.26|6452.56|6454.88|6454.18|6455.48|6454.78|6453.26|6452.56|204
1756701900000|2025-09-01 04:45:00|6455|6454.3|6458.84|6458.14|6459.12|6458.42|6454.88|6454.18|462
1756702200000|2025-09-01 04:50:00|6458.96|6458.26|6458.48|6457.78|6459.72|6459.02|6456.7|6456|334
1756702500000|2025-09-01 04:55:00|6458.35|6457.65|6456.92|6456.22|6458.98|6458.28|6456.92|6456.22|218
1756702800000|2025-09-01 05:00:00|6456.79|6456.09|6456.68|6455.98|6457.06|6456.36|6454.62|6453.92|480
1756703100000|2025-09-01 05:05:00|6456.18|6455.48|6454.43|6453.73|6456.85|6456.15|6454.43|6453.73|335
1756703400000|2025-09-01 05:10:00|6454.18|6453.48|6455.02|6454.32|6455.62|6454.92|6452.78|6452.08|501
1756703700000|2025-09-01 05:15:00|6455.14|6454.44|6454.37|6453.67|6455.97|6455.27|6453.23|6452.53|329
1756704000000|2025-09-01 05:20:00|6454.62|6453.92|6455.47|6454.77|6456.16|6455.46|6454.49|6453.79|249
1756704300000|2025-09-01 05:25:00|6455.72|6455.02|6456.28|6455.58|6456.74|6456.04|6454.63|6453.93|294
1756704600000|2025-09-01 05:30:00|6456.53|6455.83|6456.79|6456.09|6457.04|6456.34|6455.56|6454.86|320
1756704900000|2025-09-01 05:35:00|6456.66|6455.96|6457.33|6456.63|6457.88|6457.18|6456.06|6455.36|174
1756705200000|2025-09-01 05:40:00|6457.35|6456.65|6458.56|6457.86|6459.08|6458.38|6457.35|6456.65|291
1756705500000|2025-09-01 05:45:00|6458.58|6457.88|6455.49|6454.79|6458.58|6457.88|6454.12|6453.42|555
1756705800000|2025-09-01 05:50:00|6455.62|6454.92|6456.26|6455.56|6458.19|6457.49|6454.3|6453.6|418
1756706100000|2025-09-01 05:55:00|6456.51|6455.81|6455.7|6455|6456.84|6456.14|6455.45|6454.75|242
1756706400000|2025-09-01 06:00:00|6455.45|6454.75|6451.61|6450.91|6455.95|6455.25|6450.99|6450.29|542
1756706700000|2025-09-01 06:05:00|6451.86|6451.16|6450.99|6450.29|6453.04|6452.34|6449.09|6448.39|582
1756707000000|2025-09-01 06:10:00|6450.74|6450.04|6451.13|6450.43|6451.13|6450.43|6449.95|6449.25|292
1756707300000|2025-09-01 06:15:00|6450.88|6450.18|6450.34|6449.64|6451.13|6450.43|6449.32|6448.62|392
1756707600000|2025-09-01 06:20:00|6450.35|6449.65|6450.63|6449.93|6451.63|6450.93|6449.72|6449.02|554
1756707900000|2025-09-01 06:25:00|6450.13|6449.43|6447.98|6447.28|6450.38|6449.68|6447.27|6446.57|1248
1756708200000|2025-09-01 06:30:00|6447.86|6447.16|6451.69|6450.99|6452.59|6451.89|6447.86|6447.16|768
1756708500000|2025-09-01 06:35:00|6451.94|6451.24|6455.64|6454.94|6456.43|6455.73|6451.3|6450.6|626
1756708800000|2025-09-01 06:40:00|6455.76|6455.06|6460.44|6459.74|6460.49|6459.79|6454.85|6454.15|1059
1756709100000|2025-09-01 06:45:00|6460.5|6459.8|6458.96|6458.26|6463.22|6462.52|6458.71|6458.01|1311
1756709400000|2025-09-01 06:50:00|6459.08|6458.38|6457.82|6457.12|6461|6460.3|6457.47|6456.77|597
1756709700000|2025-09-01 06:55:00|6458.32|6457.62|6458.55|6457.85|6459.21|6458.51|6456.95|6456.25|637
1756710000000|2025-09-01 07:00:00|6458.67|6457.97|6462.33|6461.63|6463.23|6462.53|6458.36|6457.66|1136
1756710300000|2025-09-01 07:05:00|6462.45|6461.75|6459.48|6458.78|6462.87|6462.17|6458.21|6457.51|754
1756710600000|2025-09-01 07:10:00|6459.35|6458.65|6458.3|6457.6|6459.81|6459.11|6457.13|6456.43|344
1756710900000|2025-09-01 07:15:00|6458.55|6457.85|6459.42|6458.72|6460.61|6459.91|6457.29|6456.59|422
1756711200000|2025-09-01 07:20:00|6459.54|6458.84|6459.81|6459.11|6460.39|6459.69|6457.9|6457.2|399
1756711500000|2025-09-01 07:25:00|6459.93|6459.23|6463.99|6463.29|6464.12|6463.42|6458.96|6458.26|714
1756711800000|2025-09-01 07:30:00|6464.12|6463.42|6464.68|6463.98|6465.16|6464.46|6462.18|6461.48|952
1756712100000|2025-09-01 07:35:00|6464.65|6463.95|6465.1|6464.4|6465.94|6465.24|6463.19|6462.49|504
1756712400000|2025-09-01 07:40:00|6465.06|6464.36|6464.21|6463.51|6465.07|6464.37|6463.1|6462.4|704
1756712700000|2025-09-01 07:45:00|6464.46|6463.76|6464.35|6463.65|6465.63|6464.93|6463.95|6463.25|788
1756713000000|2025-09-01 07:50:00|6464.42|6463.72|6463.43|6462.73|6464.89|6464.19|6463.23|6462.53|664
1756713300000|2025-09-01 07:55:00|6463.18|6462.48|6464.33|6463.63|6464.49|6463.79|6461.19|6460.49|644
1756713600000|2025-09-01 08:00:00|6464.08|6463.38|6462.48|6461.78|6464.35|6463.65|6461.5|6460.8|848
1756713900000|2025-09-01 08:05:00|6462.6|6461.9|6465.44|6464.74|6465.85|6465.15|6461.42|6460.72|758
1756714200000|2025-09-01 08:10:00|6465.19|6464.49|6464.52|6463.82|6466.4|6465.7|6463.98|6463.28|527
1756714500000|2025-09-01 08:15:00|6464.77|6464.07|6464.24|6463.54|6465.56|6464.86|6463.53|6462.83|421
1756714800000|2025-09-01 08:20:00|6464.37|6463.67|6468.59|6467.89|6468.61|6467.91|6464.24|6463.54|1009
1756715100000|2025-09-01 08:25:00|6468.34|6467.64|6468.98|6468.28|6469.29|6468.59|6466.98|6466.28|1419
1756715400000|2025-09-01 08:30:00|6468.85|6468.15|6469.7|6469|6470.13|6469.43|6468.29|6467.59|624
1756715700000|2025-09-01 08:35:00|6469.52|6468.82|6471.38|6470.68|6472.26|6471.56|6469.29|6468.59|877
1756716000000|2025-09-01 08:40:00|6471.63|6470.93|6471.46|6470.76|6472.88|6472.18|6470.69|6469.99|896
1756716300000|2025-09-01 08:45:00|6471.5|6470.8|6470.21|6469.51|6472.6|6471.9|6469.69|6468.99|612
1756716600000|2025-09-01 08:50:00|6469.96|6469.26|6469.94|6469.24|6470.23|6469.53|6469.21|6468.51|425
1756716900000|2025-09-01 08:55:00|6469.81|6469.11|6469.8|6469.1|6470.4|6469.7|6468.18|6467.48|491
1756717200000|2025-09-01 09:00:00|6469.68|6468.98|6468.19|6467.49|6469.68|6468.98|6468.12|6467.42|276
1756717500000|2025-09-01 09:05:00|6468.44|6467.74|6468.54|6467.84|6468.81|6468.11|6467.24|6466.54|279
1756717800000|2025-09-01 09:10:00|6468.29|6467.59|6467.3|6466.6|6468.33|6467.63|6466.99|6466.29|242
1756718100000|2025-09-01 09:15:00|6467.27|6466.57|6469.1|6468.4|6469.1|6468.4|6466.98|6466.28|237
1756718400000|2025-09-01 09:20:00|6469.35|6468.65|6469.58|6468.88|6470.6|6469.9|6469.1|6468.4|418
1756718700000|2025-09-01 09:25:00|6469.48|6468.78|6469.18|6468.48|6469.54|6468.84|6468.8|6468.1|159
1756719000000|2025-09-01 09:30:00|6468.93|6468.23|6468.68|6467.98|6469.95|6469.25|6468.19|6467.49|294
1756719300000|2025-09-01 09:35:00|6468.43|6467.73|6468.86|6468.16|6469.44|6468.74|6468.43|6467.73|222
1756719600000|2025-09-01 09:40:00|6468.73|6468.03|6468.13|6467.43|6469.65|6468.95|6467.87|6467.17|314
1756719900000|2025-09-01 09:45:00|6468|6467.3|6466.87|6466.17|6468.32|6467.62|6465.43|6464.73|542
1756720200000|2025-09-01 09:50:00|6466.74|6466.04|6466.47|6465.77|6467.99|6467.29|6466.4|6465.7|334
1756720500000|2025-09-01 09:55:00|6466.39|6465.69|6467.49|6466.79|6467.88|6467.18|6465.76|6465.06|387
1756720800000|2025-09-01 10:00:00|6467.62|6466.92|6465.73|6465.03|6467.62|6466.92|6465.7|6465|194
1756721100000|2025-09-01 10:05:00|6465.85|6465.15|6468.07|6467.37|6468.18|6467.48|6465.72|6465.02|312
1756721400000|2025-09-01 10:10:00|6468.02|6467.32|6468.23|6467.53|6468.6|6467.9|6467.2|6466.5|399
1756721700000|2025-09-01 10:15:00|6467.98|6467.28|6467.45|6466.75|6468.12|6467.42|6466.99|6466.29|240
1756722000000|2025-09-01 10:20:00|6467.7|6467|6467.26|6466.56|6467.7|6467|6466.28|6465.58|225
1756722300000|2025-09-01 10:25:00|6467.16|6466.46|6466.6|6465.9|6467.38|6466.68|6466.35|6465.65|201
1756722600000|2025-09-01 10:30:00|6466.72|6466.02|6466.43|6465.73|6467.22|6466.52|6465.37|6464.67|336
1756722900000|2025-09-01 10:35:00|6466.68|6465.98|6467.23|6466.53|6467.6|6466.9|6465.95|6465.25|195
1756723200000|2025-09-01 10:40:00|6467.35|6466.65|6467.8|6467.1|6469.82|6469.12|6466.85|6466.15|1863
1756723500000|2025-09-01 10:45:00|6467.67|6466.97|6466.56|6465.86|6467.73|6467.03|6465.07|6464.37|508
1756723800000|2025-09-01 10:50:00|6466.68|6465.98|6466.44|6465.74|6466.92|6466.22|6465.94|6465.24|159
1756724100000|2025-09-01 10:55:00|6466.69|6465.99|6465.97|6465.27|6467.32|6466.62|6465.12|6464.42|498
1756724400000|2025-09-01 11:00:00|6465.35|6464.65|6466.25|6465.55|6466.73|6466.03|6464.68|6463.98|864
1756724700000|2025-09-01 11:05:00|6466|6465.3|6466.1|6465.4|6467.06|6466.36|6465.39|6464.69|336
1756725000000|2025-09-01 11:10:00|6466.19|6465.49|6464.27|6463.57|6466.19|6465.49|6464.26|6463.56|224
1756725300000|2025-09-01 11:15:00|6464.1|6463.4|6464.24|6463.54|6465.39|6464.69|6463.95|6463.25|314
1756725600000|2025-09-01 11:20:00|6464.11|6463.41|6463.08|6462.38|6464.68|6463.98|6462.85|6462.15|219
1756725900000|2025-09-01 11:25:00|6463.1|6462.4|6462.28|6461.58|6463.32|6462.62|6461.6|6460.9|509
1756726200000|2025-09-01 11:30:00|6462.03|6461.33|6462.62|6461.92|6463.12|6462.42|6460.91|6460.21|472
1756726500000|2025-09-01 11:35:00|6462.61|6461.91|6461.83|6461.13|6462.61|6461.91|6458.97|6458.27|525
1756726800000|2025-09-01 11:40:00|6462.08|6461.38|6459.57|6458.87|6462.22|6461.52|6459.51|6458.81|429
1756727100000|2025-09-01 11:45:00|6459.54|6458.84|6459.56|6458.86|6460.97|6460.27|6458.69|6457.99|410
1756727400000|2025-09-01 11:50:00|6459.5|6458.8|6460.83|6460.13|6460.93|6460.23|6458.59|6457.89|521
1756727700000|2025-09-01 11:55:00|6461.08|6460.38|6460.23|6459.53|6461.58|6460.88|6459.78|6459.08|324
1756728000000|2025-09-01 12:00:00|6460.26|6459.56|6460.27|6459.57|6460.71|6460.01|6459.18|6458.48|358
1756728300000|2025-09-01 12:05:00|6460.38|6459.68|6459.88|6459.18|6460.87|6460.17|6459.09|6458.39|364
1756728600000|2025-09-01 12:10:00|6460.38|6459.68|6461.12|6460.42|6461.62|6460.92|6460.09|6459.39|540
1756728900000|2025-09-01 12:15:00|6461.24|6460.54|6460.55|6459.85|6461.49|6460.79|6460.01|6459.31|369
1756729200000|2025-09-01 12:20:00|6460.3|6459.6|6460.13|6459.43|6460.8|6460.1|6459.19|6458.49|299
1756729500000|2025-09-01 12:25:00|6460.01|6459.31|6461.31|6460.61|6461.86|6461.16|6459.94|6459.24|307
1756729800000|2025-09-01 12:30:00|6461.06|6460.36|6463.36|6462.66|6463.36|6462.66|6460.75|6460.05|537
1756730100000|2025-09-01 12:35:00|6463.37|6462.67|6462.82|6462.12|6463.83|6463.13|6462.23|6461.53|295
1756730400000|2025-09-01 12:40:00|6462.78|6462.08|6460.27|6459.57|6462.78|6462.08|6460.21|6459.51|362
1756730700000|2025-09-01 12:45:00|6460.02|6459.32|6459.63|6458.93|6460.37|6459.67|6459.34|6458.64|457
1756731000000|2025-09-01 12:50:00|6459.75|6459.05|6459.17|6458.47|6460.41|6459.71|6459|6458.3|269
1756731300000|2025-09-01 12:55:00|6459.05|6458.35|6462.1|6461.4|6462.35|6461.65|6458.58|6457.88|645
1756731600000|2025-09-01 13:00:00|6462|6461.3|6462.01|6461.31|6463.1|6462.4|6461.81|6461.11|452
1756731900000|2025-09-01 13:05:00|6462.06|6461.36|6461.94|6461.24|6462.85|6462.15|6461.69|6460.99|330
1756732200000|2025-09-01 13:10:00|6461.81|6461.11|6462.89|6462.19|6462.89|6462.19|6461.5|6460.8|261
1756732500000|2025-09-01 13:15:00|6462.64|6461.94|6461.21|6460.51|6462.81|6462.11|6461.21|6460.51|235
1756732800000|2025-09-01 13:20:00|6461.46|6460.76|6463.55|6462.85|6464.12|6463.42|6461.46|6460.76|491
1756733100000|2025-09-01 13:25:00|6463.3|6462.6|6462.32|6461.62|6463.42|6462.72|6461.71|6461.01|1092
1756733400000|2025-09-01 13:30:00|6462.14|6461.64|6458.76|6458.26|6462.17|6461.67|6456.11|6455.61|3439
1756733700000|2025-09-01 13:35:00|6459.01|6458.51|6462.08|6461.58|6462.65|6462.15|6458.82|6458.32|1300
1756734000000|2025-09-01 13:40:00|6461.83|6461.33|6463.3|6462.8|6463.7|6463.2|6461.23|6460.73|996
1756734300000|2025-09-01 13:45:00|6463.05|6462.55|6464.95|6464.45|6465.2|6464.7|6462.97|6462.47|1277
1756734600000|2025-09-01 13:50:00|6464.96|6464.46|6465.82|6465.32|6466.58|6466.08|6464.69|6464.19|1071
1756734900000|2025-09-01 13:55:00|6465.78|6465.28|6465.84|6465.34|6466.14|6465.64|6465.21|6464.71|698
1756735200000|2025-09-01 14:00:00|6465.59|6465.09|6466.23|6465.73|6466.48|6465.98|6465.18|6464.68|848
1756735500000|2025-09-01 14:05:00|6465.98|6465.48|6465.95|6465.45|6466.66|6466.16|6465.58|6465.08|615
1756735800000|2025-09-01 14:10:00|6465.7|6465.2|6466.16|6465.66|6466.64|6466.14|6465.44|6464.94|883
1756736100000|2025-09-01 14:15:00|6466.15|6465.65|6465.94|6465.44|6466.2|6465.7|6465.69|6465.19|461
1756736400000|2025-09-01 14:20:00|6465.69|6465.19|6465.77|6465.27|6466.5|6466|6465.19|6464.69|1363
1756736700000|2025-09-01 14:25:00|6466.02|6465.52|6467.06|6466.56|6467.36|6466.86|6465.74|6465.24|1007
1756737000000|2025-09-01 14:30:00|6467.31|6466.81|6466.75|6466.25|6467.9|6467.4|6466.72|6466.22|1183
1756737300000|2025-09-01 14:35:00|6466.8|6466.3|6467.5|6467|6467.72|6467.22|6466.38|6465.88|729
1756737600000|2025-09-01 14:40:00|6467.25|6466.75|6467.87|6467.37|6467.99|6467.49|6466.96|6466.46|615
1756737900000|2025-09-01 14:45:00|6467.81|6467.31|6467.44|6466.94|6467.81|6467.31|6466.69|6466.19|651
1756738200000|2025-09-01 14:50:00|6467.45|6466.95|6467.71|6467.21|6468.04|6467.54|6467.02|6466.52|577
1756738500000|2025-09-01 14:55:00|6467.74|6467.24|6468.46|6467.96|6468.79|6468.29|6467.69|6467.19|1091
1756738800000|2025-09-01 15:00:00|6468.21|6467.71|6467.94|6467.44|6468.22|6467.72|6466.93|6466.43|618
1756739100000|2025-09-01 15:05:00|6467.69|6467.19|6466.21|6465.71|6467.94|6467.44|6466.16|6465.66|726
1756739400000|2025-09-01 15:10:00|6466.2|6465.7|6466.72|6466.22|6466.99|6466.49|6464.94|6464.44|1136
1756739700000|2025-09-01 15:15:00|6466.97|6466.47|6468.13|6467.63|6468.16|6467.66|6466.64|6466.14|794
1756740000000|2025-09-01 15:20:00|6467.88|6467.38|6469.37|6468.87|6469.42|6468.92|6467.74|6467.24|1274
1756740300000|2025-09-01 15:25:00|6469.53|6469.03|6469.44|6468.94|6469.94|6469.44|6468.43|6467.93|1248
1756740600000|2025-09-01 15:30:00|6469.45|6468.95|6470.21|6469.71|6470.46|6469.96|6469.19|6468.69|1290
1756740900000|2025-09-01 15:35:00|6470.68|6470.18|6470.94|6470.44|6471.43|6470.93|6470.01|6469.51|1234
1756741200000|2025-09-01 15:40:00|6470.69|6470.19|6470.98|6470.48|6471.44|6470.94|6470.68|6470.18|623
1756741500000|2025-09-01 15:45:00|6471.01|6470.51|6470.94|6470.44|6471.01|6470.51|6470.68|6470.18|541
1756741800000|2025-09-01 15:50:00|6471.19|6470.69|6470.96|6470.46|6471.68|6471.18|6470.69|6470.19|256
1756742100000|2025-09-01 15:55:00|6470.95|6470.45|6469.79|6469.29|6470.98|6470.48|6469.43|6468.93|510
1756742400000|2025-09-01 16:00:00|6469.84|6469.34|6469.2|6468.7|6470.02|6469.52|6468.94|6468.44|277
1756742700000|2025-09-01 16:05:00|6469.22|6468.72|6467.71|6467.21|6469.7|6469.2|6467.71|6467.21|344
1756743000000|2025-09-01 16:10:00|6467.69|6467.19|6468.12|6467.62|6468.12|6467.62|6467.18|6466.68|223
1756743300000|2025-09-01 16:15:00|6467.87|6467.37|6466.77|6466.27|6467.9|6467.4|6466.6|6466.1|254
1756743600000|2025-09-01 16:20:00|6466.75|6466.25|6467.9|6467.4|6467.9|6467.4|6466.5|6466|252
1756743900000|2025-09-01 16:25:00|6468.15|6467.65|6467.52|6467.02|6468.4|6467.9|6467.52|6467.02|235
1756744200000|2025-09-01 16:30:00|6467.27|6466.77|6469.22|6468.72|6469.61|6469.11|6466.8|6466.3|523
1756744500000|2025-09-01 16:35:00|6468.97|6468.47|6470.44|6469.94|6470.45|6469.95|6468.97|6468.47|395
1756744800000|2025-09-01 16:40:00|6470.69|6470.19|6470.44|6469.94|6471.02|6470.52|6470.44|6469.94|331
1756745100000|2025-09-01 16:45:00|6470.31|6469.81|6471.19|6470.69|6471.25|6470.75|6470.21|6469.71|400
1756745400000|2025-09-01 16:50:00|6471.06|6470.56|6470.57|6470.07|6471.47|6470.97|6470.45|6469.95|274
1756745700000|2025-09-01 16:55:00|6470.45|6469.95|6470.43|6469.93|6470.7|6470.2|6469.44|6468.94|765
1756746000000|2025-09-01 17:00:00|6470.7|6469.2|6470.66|6469.16|6470.7|6469.2|6470.14|6468.64|5
1756746600000|2025-09-01 17:10:00|6470.14|6468.64|6470.14|6468.64|6470.14|6468.64|6470.14|6468.64|0
1756746900000|2025-09-01 17:15:00|6470.66|6469.16|6470.14|6468.64|6470.66|6469.16|6470.14|6468.64|0
1756747800000|2025-09-01 17:30:00|6470.66|6469.16|6470.66|6469.16|6470.66|6469.16|6470.66|6469.16|0
1756748400000|2025-09-01 17:40:00|6471.17|6469.67|6472.21|6470.71|6472.21|6470.71|6471.17|6469.67|0
1756748700000|2025-09-01 17:45:00|6471.69|6470.19|6471.69|6470.19|6471.69|6470.19|6471.69|6470.19|0
1756750500000|2025-09-01 18:15:00|6471.17|6469.67|6471.17|6469.67|6471.17|6469.67|6471.17|6469.67|0
1756751700000|2025-09-01 18:35:00|6470.66|6469.16|6470.66|6469.16|6470.66|6469.16|6470.66|6469.16|0
1756752300000|2025-09-01 18:45:00|6471.17|6469.67|6471.17|6469.67|6471.17|6469.67|6471.17|6469.67|0
1756753200000|2025-09-01 19:00:00|6471.69|6470.19|6471.17|6469.67|6471.69|6470.19|6471.17|6469.67|0
1756753500000|2025-09-01 19:05:00|6471.16|6469.66|6471.15|6469.65|6471.16|6469.66|6471.15|6469.65|0
1756754700000|2025-09-01 19:25:00|6471.14|6469.64|6471.15|6469.65|6471.15|6469.65|6471.14|6469.64|0
1756755000000|2025-09-01 19:30:00|6471.67|6470.17|6471.67|6470.17|6471.67|6470.17|6471.67|6470.17|0
1756755300000|2025-09-01 19:35:00|6471.15|6469.65|6471.15|6469.65|6471.15|6469.65|6471.15|6469.65|0
1756755600000|2025-09-01 19:40:00|6471.67|6470.17|6471.67|6470.17|6471.67|6470.17|6471.67|6470.17|0
1756756500000|2025-09-01 19:55:00|6472.18|6470.68|6472.32|6470.82|6472.32|6470.82|6471.67|6470.17|0
1756764000000|2025-09-01 22:00:00|6468.93|6468.23|6467.25|6466.55|6469.3|6468.6|6466.55|6465.85|812
1756764300000|2025-09-01 22:05:00|6467.38|6466.68|6468.05|6467.35|6468.73|6468.03|6466.83|6466.13|392
1756764600000|2025-09-01 22:10:00|6468.39|6467.69|6467.96|6467.26|6468.39|6467.69|6467.73|6467.03|392
1756764900000|2025-09-01 22:15:00|6467.98|6467.28|6467.57|6466.87|6468.45|6467.75|6467.57|6466.87|289
1756765200000|2025-09-01 22:20:00|6467.82|6467.12|6467.46|6466.76|6468.07|6467.37|6466.68|6465.98|194
1756765500000|2025-09-01 22:25:00|6467.21|6466.51|6465.12|6464.42|6467.21|6466.51|6464.87|6464.17|536
1756765800000|2025-09-01 22:30:00|6464.99|6464.29|6465.59|6464.89|6465.59|6464.89|6464.74|6464.04|245
1756766100000|2025-09-01 22:35:00|6465.46|6464.76|6465.85|6465.15|6465.96|6465.26|6465|6464.3|218
1756766400000|2025-09-01 22:40:00|6466.1|6465.4|6465.12|6464.42|6466.1|6465.4|6464.87|6464.17|333
1756766700000|2025-09-01 22:45:00|6465.1|6464.4|6465.35|6464.65|6465.96|6465.26|6464.86|6464.16|220
1756767000000|2025-09-01 22:50:00|6465.1|6464.4|6462.86|6462.16|6465.35|6464.65|6462.73|6462.03|697
1756767300000|2025-09-01 22:55:00|6462.87|6462.17|6460.84|6460.14|6462.87|6462.17|6460.41|6459.71|722
1756767600000|2025-09-01 23:00:00|6461.09|6460.39|6458.6|6457.9|6461.59|6460.89|6458.08|6457.38|851
1756767900000|2025-09-01 23:05:00|6458.85|6458.15|6458.85|6458.15|6459.81|6459.11|6457.65|6456.95|695
1756768200000|2025-09-01 23:10:00|6458.6|6457.9|6459.54|6458.84|6460.03|6459.33|6458.6|6457.9|473
1756768500000|2025-09-01 23:15:00|6459.49|6458.79|6457.38|6456.68|6459.99|6459.29|6457.38|6456.68|496
1756768800000|2025-09-01 23:20:00|6457.46|6456.76|6455.37|6454.67|6457.96|6457.26|6454.35|6453.65|864
1756769100000|2025-09-01 23:25:00|6455.12|6454.42|6456|6455.3|6456.5|6455.8|6454.13|6453.43|503
1756769400000|2025-09-01 23:30:00|6456.25|6455.55|6456.87|6456.17|6457.87|6457.17|6456.25|6455.55|456
1756769700000|2025-09-01 23:35:00|6456.99|6456.29|6456.38|6455.68|6457.13|6456.43|6455.63|6454.93|294
1756770000000|2025-09-01 23:40:00|6456.63|6455.93|6455.88|6455.18|6456.63|6455.93|6454.88|6454.18|425
1756770300000|2025-09-01 23:45:00|6456.13|6455.43|6456.38|6455.68|6457.63|6456.93|6455.88|6455.18|336
1756770600000|2025-09-01 23:50:00|6456.63|6455.93|6457.38|6456.68|6457.63|6456.93|6455.63|6454.93|450
1756770900000|2025-09-01 23:55:00|6457.5|6456.8|6458.13|6457.43|6458.38|6457.68|6457.25|6456.55|334
1756771200000|2025-09-02 00:00:00|6458.38|6457.68|6458|6457.3|6459.38|6458.68|6456.63|6455.93|935
1756771500000|2025-09-02 00:05:00|6458.13|6457.43|6457.8|6457.1|6459.13|6458.43|6457.12|6456.42|487
1756771800000|2025-09-02 00:10:00|6457.92|6457.22|6457.3|6456.6|6458.35|6457.65|6456.83|6456.13|267
1756772100000|2025-09-02 00:15:00|6457.8|6457.1|6456.6|6455.9|6459.08|6458.38|6456.58|6455.88|763
1756772400000|2025-09-02 00:20:00|6456.85|6456.15|6455.71|6455.01|6457.11|6456.41|6454.94|6454.24|401
1756772700000|2025-09-02 00:25:00|6455.96|6455.26|6456.25|6455.55|6456.65|6455.95|6455.59|6454.89|270
1756773000000|2025-09-02 00:30:00|6456.37|6455.67|6458.88|6458.18|6459.13|6458.43|6456.32|6455.62|477
1756773300000|2025-09-02 00:35:00|6458.63|6457.93|6459.62|6458.92|6459.82|6459.12|6458.57|6457.87|384
1756773600000|2025-09-02 00:40:00|6459.87|6459.17|6459.48|6458.78|6460.12|6459.42|6458.15|6457.45|372
1756773900000|2025-09-02 00:45:00|6459.23|6458.53|6462.1|6461.4|6462.24|6461.54|6459.23|6458.53|931
1756774200000|2025-09-02 00:50:00|6462.35|6461.65|6461.01|6460.31|6462.36|6461.66|6461.01|6460.31|366
1756774500000|2025-09-02 00:55:00|6461.13|6460.43|6461.53|6460.83|6461.82|6461.12|6461.13|6460.43|346
1756774800000|2025-09-02 01:00:00|6461.28|6460.58|6462.25|6461.55|6463.26|6462.56|6461.28|6460.58|667
1756775100000|2025-09-02 01:05:00|6462.12|6461.42|6463.26|6462.56|6463.26|6462.56|6462|6461.3|335
1756775400000|2025-09-02 01:10:00|6463.13|6462.43|6462.94|6462.24|6463.75|6463.05|6462.44|6461.74|202
1756775700000|2025-09-02 01:15:00|6462.96|6462.26|6462.19|6461.49|6462.96|6462.26|6461.93|6461.23|289
1756776000000|2025-09-02 01:20:00|6462.44|6461.74|6461.69|6460.99|6462.44|6461.74|6461.44|6460.74|256
1756776300000|2025-09-02 01:25:00|6461.44|6460.74|6460.93|6460.23|6461.69|6460.99|6460.43|6459.73|341
1756776600000|2025-09-02 01:30:00|6461.18|6460.48|6462.24|6461.54|6462.31|6461.61|6460.96|6460.26|298
1756776900000|2025-09-02 01:35:00|6462.36|6461.66|6462.43|6461.73|6464.11|6463.41|6462.31|6461.61|337
1756777200000|2025-09-02 01:40:00|6462.68|6461.98|6462.42|6461.72|6463|6462.3|6462|6461.3|299
1756777500000|2025-09-02 01:45:00|6462.54|6461.84|6464.36|6463.66|6464.36|6463.66|6462.19|6461.49|276
1756777800000|2025-09-02 01:50:00|6464.33|6463.63|6461.57|6460.87|6464.33|6463.63|6461.33|6460.63|586
1756778100000|2025-09-02 01:55:00|6461.7|6461|6457.19|6456.49|6461.7|6461|6457.19|6456.49|957
1756778400000|2025-09-02 02:00:00|6457.32|6456.62|6457.39|6456.69|6457.64|6456.94|6455.51|6454.81|835
1756778700000|2025-09-02 02:05:00|6457.51|6456.81|6457.59|6456.89|6459.09|6458.39|6457.51|6456.81|426
1756779000000|2025-09-02 02:10:00|6457.84|6457.14|6456.8|6456.1|6458.72|6458.02|6456.77|6456.07|428
1756779300000|2025-09-02 02:15:00|6456.55|6455.85|6453.98|6453.28|6456.55|6455.85|6453.45|6452.75|676
1756779600000|2025-09-02 02:20:00|6453.85|6453.15|6455.37|6454.67|6455.61|6454.91|6453.76|6453.06|400
1756779900000|2025-09-02 02:25:00|6455.49|6454.79|6455.36|6454.66|6455.87|6455.17|6453.68|6452.98|445
1756780200000|2025-09-02 02:30:00|6455.23|6454.53|6453.26|6452.56|6455.36|6454.66|6453.2|6452.5|491
1756780500000|2025-09-02 02:35:00|6453.01|6452.31|6452.78|6452.08|6453.48|6452.78|6452.21|6451.51|285
1756780800000|2025-09-02 02:40:00|6452.53|6451.83|6453.37|6452.67|6453.37|6452.67|6452.02|6451.32|275
1756781100000|2025-09-02 02:45:00|6453.62|6452.92|6453.58|6452.88|6454.08|6453.38|6452.83|6452.13|252
1756781400000|2025-09-02 02:50:00|6453.7|6453|6454.61|6453.91|6455.37|6454.67|6453.45|6452.75|300
1756781700000|2025-09-02 02:55:00|6454.58|6453.88|6454.83|6454.13|6455.53|6454.83|6454.09|6453.39|209
1756782000000|2025-09-02 03:00:00|6455.08|6454.38|6453.74|6453.04|6455.6|6454.9|6453.46|6452.76|291
1756782300000|2025-09-02 03:05:00|6453.86|6453.16|6453.12|6452.42|6453.99|6453.29|6452.94|6452.24|312
1756782600000|2025-09-02 03:10:00|6453|6452.3|6454.35|6453.65|6454.73|6454.03|6452.3|6451.6|451
1756782900000|2025-09-02 03:15:00|6454.32|6453.62|6455.85|6455.15|6456.84|6456.14|6454.31|6453.61|416
1756783200000|2025-09-02 03:20:00|6455.97|6455.27|6455.25|6454.55|6456.1|6455.4|6454.93|6454.23|174
1756783500000|2025-09-02 03:25:00|6455.5|6454.8|6455.57|6454.87|6456|6455.3|6455.19|6454.49|150
1756783800000|2025-09-02 03:30:00|6455.69|6454.99|6455.23|6454.53|6455.81|6455.11|6454.82|6454.12|160
1756784100000|2025-09-02 03:35:00|6455.48|6454.78|6455.82|6455.12|6456.06|6455.36|6455.23|6454.53|85
1756784400000|2025-09-02 03:40:00|6455.94|6455.24|6456.43|6455.73|6456.81|6456.11|6455.84|6455.14|217
1756784700000|2025-09-02 03:45:00|6456.46|6455.76|6457.34|6456.64|6457.62|6456.92|6456.46|6455.76|246
1756785000000|2025-09-02 03:50:00|6457.36|6456.66|6457.48|6456.78|6457.61|6456.91|6456.85|6456.15|105
1756785300000|2025-09-02 03:55:00|6457.61|6456.91|6456.95|6456.25|6457.86|6457.16|6456.83|6456.13|136
1756785600000|2025-09-02 04:00:00|6456.98|6456.28|6457.58|6456.88|6457.81|6457.11|6455.9|6455.2|265
1756785900000|2025-09-02 04:05:00|6457.59|6456.89|6457.61|6456.91|6458.12|6457.42|6457.37|6456.67|294
1756786200000|2025-09-02 04:10:00|6457.36|6456.66|6457.22|6456.52|6458.04|6457.34|6456.94|6456.24|134
1756786500000|2025-09-02 04:15:00|6457.47|6456.77|6457.08|6456.38|6457.57|6456.87|6457.08|6456.38|66
1756786800000|2025-09-02 04:20:00|6457.33|6456.63|6458|6457.3|6458.06|6457.36|6457.23|6456.53|148
1756787100000|2025-09-02 04:25:00|6457.93|6457.23|6459.12|6458.42|6459.23|6458.53|6457.63|6456.93|255
1756787400000|2025-09-02 04:30:00|6459.05|6458.35|6457.34|6456.64|6459.07|6458.37|6457.05|6456.35|232
1756787700000|2025-09-02 04:35:00|6457.29|6456.59|6455.7|6455|6457.29|6456.59|6455.14|6454.44|361
1756788000000|2025-09-02 04:40:00|6455.82|6455.12|6457.13|6456.43|6457.38|6456.68|6455.38|6454.68|181
1756788300000|2025-09-02 04:45:00|6457.38|6456.68|6458.12|6457.42|6458.63|6457.93|6457.38|6456.68|169
1756788600000|2025-09-02 04:50:00|6458.13|6457.43|6458.35|6457.65|6458.62|6457.92|6457.35|6456.65|124
1756788900000|2025-09-02 04:55:00|6458.6|6457.9|6457.43|6456.73|6458.7|6458|6457.43|6456.73|111
1756789200000|2025-09-02 05:00:00|6457.55|6456.85|6456.4|6455.7|6458.32|6457.62|6456.14|6455.44|309
1756789500000|2025-09-02 05:05:00|6456.15|6455.45|6453.05|6452.35|6456.84|6456.14|6452.87|6452.17|505
1756789800000|2025-09-02 05:10:00|6452.93|6452.23|6453.48|6452.78|6454.8|6454.1|6452.27|6451.57|446
1756790100000|2025-09-02 05:15:00|6453.73|6453.03|6453.8|6453.1|6454.47|6453.77|6453.01|6452.31|202
1756790400000|2025-09-02 05:20:00|6453.77|6453.07|6453.64|6452.94|6454.77|6454.07|6453.18|6452.48|248
1756790700000|2025-09-02 05:25:00|6453.76|6453.06|6454.96|6454.26|6454.96|6454.26|6453.54|6452.84|164
1756791000000|2025-09-02 05:30:00|6455.21|6454.51|6455.38|6454.68|6455.62|6454.92|6453.39|6452.69|297
1756791300000|2025-09-02 05:35:00|6455.29|6454.59|6453.16|6452.46|6455.29|6454.59|6452.09|6451.39|435
1756791600000|2025-09-02 05:40:00|6452.91|6452.21|6453.74|6453.04|6454|6453.3|6452.7|6452|266
1756791900000|2025-09-02 05:45:00|6453.61|6452.91|6456.78|6456.08|6456.94|6456.24|6453.49|6452.79|300
1756792200000|2025-09-02 05:50:00|6457.03|6456.33|6454.45|6453.75|6457.9|6457.2|6454.11|6453.41|309
1756792500000|2025-09-02 05:55:00|6454.32|6453.62|6452.81|6452.11|6454.83|6454.13|6452.81|6452.11|261
1756792800000|2025-09-02 06:00:00|6452.94|6452.24|6455.93|6455.23|6456.2|6455.5|6452|6451.3|398
1756793100000|2025-09-02 06:05:00|6456.03|6455.33|6457.39|6456.69|6458.22|6457.52|6455.05|6454.35|384
1756793400000|2025-09-02 06:10:00|6457.26|6456.56|6456.35|6455.65|6457.64|6456.94|6454.77|6454.07|375
1756793700000|2025-09-02 06:15:00|6456.22|6455.52|6455.74|6455.04|6456.57|6455.87|6455.28|6454.58|231
1756794000000|2025-09-02 06:20:00|6455.37|6454.67|6456.24|6455.54|6456.62|6455.92|6454.22|6453.52|454
1756794300000|2025-09-02 06:25:00|6456.36|6455.66|6455.05|6454.35|6458.67|6457.97|6454.93|6454.23|434
1756794600000|2025-09-02 06:30:00|6455.18|6454.48|6458|6457.3|6458.26|6457.56|6454.63|6453.93|458
1756794900000|2025-09-02 06:35:00|6458.12|6457.42|6457.52|6456.82|6458.45|6457.75|6457.1|6456.4|301
1756795200000|2025-09-02 06:40:00|6457.77|6457.07|6458.45|6457.75|6458.73|6458.03|6457.17|6456.47|386
1756795500000|2025-09-02 06:45:00|6458.32|6457.62|6458.35|6457.65|6459.58|6458.88|6457.25|6456.55|355
1756795800000|2025-09-02 06:50:00|6458.46|6457.76|6457.68|6456.98|6459.29|6458.59|6456.92|6456.22|256
1756796100000|2025-09-02 06:55:00|6457.8|6457.1|6459.98|6459.28|6460.67|6459.97|6457.67|6456.97|784
1756796400000|2025-09-02 07:00:00|6460.11|6459.41|6460.4|6459.7|6461.29|6460.59|6458.76|6458.06|1379
1756796700000|2025-09-02 07:05:00|6460.28|6459.58|6454.51|6453.81|6460.73|6460.03|6454.51|6453.81|1191
1756797000000|2025-09-02 07:10:00|6454.42|6453.72|6446.83|6446.13|6454.42|6453.72|6446.56|6445.86|2600
1756797300000|2025-09-02 07:15:00|6446.58|6445.88|6449.31|6448.61|6450.07|6449.37|6445.3|6444.6|2148
1756797600000|2025-09-02 07:20:00|6449.29|6448.59|6442.59|6441.89|6449.81|6449.11|6442.37|6441.67|2039
1756797900000|2025-09-02 07:25:00|6442.47|6441.77|6449.51|6448.81|6449.79|6449.09|6442.05|6441.35|1635
1756798200000|2025-09-02 07:30:00|6449.63|6448.93|6444.67|6443.97|6451.07|6450.37|6444.15|6443.45|1562
1756798500000|2025-09-02 07:35:00|6444.54|6443.84|6442.09|6441.39|6445.32|6444.62|6441.81|6441.11|1647
1756798800000|2025-09-02 07:40:00|6442.21|6441.51|6436.31|6435.61|6442.84|6442.14|6436.31|6435.61|2488
1756799100000|2025-09-02 07:45:00|6436.56|6435.86|6428.06|6427.36|6438.82|6438.12|6428.06|6427.36|3981
1756799400000|2025-09-02 07:50:00|6428.05|6427.35|6419.95|6419.25|6428.82|6428.12|6417.31|6416.61|7362
1756799700000|2025-09-02 07:55:00|6420.08|6419.38|6419.33|6418.63|6422.76|6422.06|6416.56|6415.86|4049
1756800000000|2025-09-02 08:00:00|6418.83|6418.13|6424.26|6423.56|6426.24|6425.54|6416.88|6416.18|3870
1756800300000|2025-09-02 08:05:00|6424.38|6423.68|6425.32|6424.62|6425.68|6424.98|6421.88|6421.18|1812
1756800600000|2025-09-02 08:10:00|6425.45|6424.75|6421.83|6421.13|6426.51|6425.81|6419.88|6419.18|2677
1756800900000|2025-09-02 08:15:00|6421.87|6421.17|6428.56|6427.86|6429.02|6428.32|6421.62|6420.92|2067
1756801200000|2025-09-02 08:20:00|6428.31|6427.61|6429.36|6428.66|6430.79|6430.09|6427.87|6427.17|1551
1756801500000|2025-09-02 08:25:00|6429.61|6428.91|6428|6427.3|6429.95|6429.25|6427.64|6426.94|805
1756801800000|2025-09-02 08:30:00|6427.75|6427.05|6426.66|6425.96|6428.48|6427.78|6425.66|6424.96|1046
1756802100000|2025-09-02 08:35:00|6426.78|6426.08|6430.83|6430.13|6431.3|6430.6|6426.42|6425.72|1086
1756802400000|2025-09-02 08:40:00|6430.7|6430|6433.47|6432.77|6434.56|6433.86|6430.57|6429.87|2024
1756802700000|2025-09-02 08:45:00|6433.72|6433.02|6432.15|6431.45|6434.38|6433.68|6431.63|6430.93|1237
1756803000000|2025-09-02 08:50:00|6432.14|6431.44|6431.4|6430.7|6432.31|6431.61|6429.39|6428.69|1234
1756803300000|2025-09-02 08:55:00|6431.15|6430.45|6430.57|6429.87|6431.83|6431.13|6429.1|6428.4|876
1756803600000|2025-09-02 09:00:00|6430.66|6429.96|6431.56|6430.86|6432.57|6431.87|6427.38|6426.68|957
1756803900000|2025-09-02 09:05:00|6431.55|6430.85|6428.97|6428.27|6432.04|6431.34|6428.88|6428.18|1022
1756804200000|2025-09-02 09:10:00|6429.22|6428.52|6429.15|6428.45|6430.47|6429.77|6428.16|6427.46|643
1756804500000|2025-09-02 09:15:00|6429.4|6428.7|6432.16|6431.46|6432.97|6432.27|6428.96|6428.26|675
1756804800000|2025-09-02 09:20:00|6432.41|6431.71|6430.17|6429.47|6433.47|6432.77|6430.17|6429.47|695
1756805100000|2025-09-02 09:25:00|6430.04|6429.34|6432.5|6431.8|6432.8|6432.1|6430.04|6429.34|539
1756805400000|2025-09-02 09:30:00|6432.37|6431.67|6431.72|6431.02|6433.31|6432.61|6430.23|6429.53|687
1756805700000|2025-09-02 09:35:00|6431.84|6431.14|6432.18|6431.48|6433.79|6433.09|6431.66|6430.96|909
1756806000000|2025-09-02 09:40:00|6431.93|6431.23|6430.21|6429.51|6432.58|6431.88|6430.21|6429.51|565
1756806300000|2025-09-02 09:45:00|6429.96|6429.26|6426.65|6425.95|6430.61|6429.91|6426.53|6425.83|1288
1756806600000|2025-09-02 09:50:00|6426.78|6426.08|6426.8|6426.1|6429.72|6429.02|6426.56|6425.86|781
1756806900000|2025-09-02 09:55:00|6427.05|6426.35|6427.08|6426.38|6428.07|6427.37|6426.58|6425.88|503
1756807200000|2025-09-02 10:00:00|6426.83|6426.13|6427.07|6426.37|6427.53|6426.83|6425.99|6425.29|716
1756807500000|2025-09-02 10:05:00|6427.08|6426.38|6428.8|6428.1|6429.04|6428.34|6425.63|6424.93|742
1756807800000|2025-09-02 10:10:00|6428.92|6428.22|6427.05|6426.35|6430.05|6429.35|6426.93|6426.23|583
1756808100000|2025-09-02 10:15:00|6427.3|6426.6|6423.45|6422.75|6427.39|6426.69|6423.45|6422.75|835
1756808400000|2025-09-02 10:20:00|6423.7|6423|6420.05|6419.35|6424.74|6424.04|6419.7|6419|1848
1756808700000|2025-09-02 10:25:00|6420.3|6419.6|6417.32|6416.62|6421.83|6421.13|6415.98|6415.28|2226
1756809000000|2025-09-02 10:30:00|6416.82|6416.12|6416.42|6415.72|6418.62|6417.92|6414.32|6413.62|2298
1756809300000|2025-09-02 10:35:00|6416.67|6415.97|6418.57|6417.87|6419.07|6418.37|6416.33|6415.63|983
1756809600000|2025-09-02 10:40:00|6418.69|6417.99|6416.22|6415.52|6418.7|6418|6410.98|6410.28|3916
1756809900000|2025-09-02 10:45:00|6416.13|6415.43|6414.95|6414.25|6417.08|6416.38|6414.89|6414.19|1218
1756810200000|2025-09-02 10:50:00|6415.07|6414.37|6413.76|6413.06|6415.53|6414.83|6412.99|6412.29|1363
1756810500000|2025-09-02 10:55:00|6413.83|6413.13|6415.56|6414.86|6415.89|6415.19|6413.1|6412.4|1090
1756810800000|2025-09-02 11:00:00|6416.18|6415.48|6413.19|6412.49|6416.61|6415.91|6412.95|6412.25|2194
1756811100000|2025-09-02 11:05:00|6413.07|6412.37|6413.31|6412.61|6414|6413.3|6412.38|6411.68|1072
1756811400000|2025-09-02 11:10:00|6413.06|6412.36|6415.11|6414.41|6415.41|6414.71|6411.22|6410.52|2498
1756811700000|2025-09-02 11:15:00|6415.05|6414.35|6413.57|6412.87|6416.97|6416.27|6413.57|6412.87|1359
1756812000000|2025-09-02 11:20:00|6413.82|6413.12|6415.06|6414.36|6415.45|6414.75|6412.41|6411.71|1374
1756812300000|2025-09-02 11:25:00|6415.03|6414.33|6413.41|6412.71|6416.81|6416.11|6413.17|6412.47|1381
1756812600000|2025-09-02 11:30:00|6413.16|6412.46|6412.58|6411.88|6414.31|6413.61|6412.02|6411.32|1443
1756812900000|2025-09-02 11:35:00|6412.7|6412|6412.05|6411.35|6414|6413.3|6411.53|6410.83|1366
1756813200000|2025-09-02 11:40:00|6412.08|6411.38|6412.65|6411.95|6414.84|6414.14|6411.84|6411.14|1457
1756813500000|2025-09-02 11:45:00|6412.77|6412.07|6412.55|6411.85|6413.89|6413.19|6411.67|6410.97|1164
1756813800000|2025-09-02 11:50:00|6412.53|6411.83|6413.18|6412.48|6413.18|6412.48|6409.39|6408.69|2389
1756814100000|2025-09-02 11:55:00|6412.93|6412.23|6411.54|6410.84|6413.81|6413.11|6411.54|6410.84|1933
1756814400000|2025-09-02 12:00:00|6410.79|6410.09|6404.81|6404.11|6411|6410.3|6403.06|6402.36|7878
1756814700000|2025-09-02 12:05:00|6404.8|6404.1|6402.57|6401.87|6406.44|6405.74|6402.3|6401.6|5533
1756815000000|2025-09-02 12:10:00|6402.82|6402.12|6403.05|6402.35|6403.83|6403.13|6400.77|6400.07|5126
1756815300000|2025-09-02 12:15:00|6402.8|6402.1|6400.02|6399.32|6404.03|6403.33|6399.91|6399.21|3968
1756815600000|2025-09-02 12:20:00|6400.06|6399.36|6397.39|6396.69|6401.81|6401.11|6397.38|6396.68|4916
1756815900000|2025-09-02 12:25:00|6397.26|6396.56|6398.04|6397.34|6400.32|6399.62|6396.91|6396.21|3323
1756816200000|2025-09-02 12:30:00|6397.98|6397.28|6397.76|6397.06|6399.42|6398.72|6396.07|6395.37|4213
1756816500000|2025-09-02 12:35:00|6397.78|6397.08|6395.49|6394.79|6400.33|6399.63|6394.74|6394.04|5616
1756816800000|2025-09-02 12:40:00|6395.24|6394.54|6392.33|6391.63|6395.55|6394.85|6389.52|6388.82|7498
1756817100000|2025-09-02 12:45:00|6392.32|6391.62|6388.82|6388.12|6392.57|6391.87|6387.01|6386.31|5672
1756817400000|2025-09-02 12:50:00|6388.57|6387.87|6383.76|6383.06|6393.77|6393.07|6376.9|6376.2|11342
1756817700000|2025-09-02 12:55:00|6383.63|6382.93|6385.17|6384.47|6388.33|6387.63|6379.76|6379.06|13312
1756818000000|2025-09-02 13:00:00|6385.3|6384.6|6385.81|6385.11|6386.08|6385.38|6381.57|6380.87|7139
1756818300000|2025-09-02 13:05:00|6385.83|6385.13|6385.52|6384.82|6389.34|6388.64|6384.95|6384.25|7425
1756818600000|2025-09-02 13:10:00|6385.27|6384.57|6390.59|6389.89|6390.82|6390.12|6384.43|6383.73|4236
1756818900000|2025-09-02 13:15:00|6390.67|6389.97|6389.55|6388.85|6391.49|6390.79|6388.64|6387.94|3769
1756819200000|2025-09-02 13:20:00|6389.8|6389.1|6389.7|6389|6390.87|6390.17|6387.04|6386.34|3873
1756819500000|2025-09-02 13:25:00|6389.33|6388.63|6387.17|6386.47|6391.79|6391.09|6385.5|6384.8|8504
1756819800000|2025-09-02 13:30:00|6387.02|6386.52|6375.49|6374.99|6387.39|6386.89|6372.29|6371.79|59450
1756820100000|2025-09-02 13:35:00|6375.24|6374.74|6380.37|6379.87|6384.94|6384.44|6374.99|6374.49|32350
1756820400000|2025-09-02 13:40:00|6380.12|6379.62|6382.62|6382.12|6386.13|6385.63|6377.36|6376.86|24834
1756820700000|2025-09-02 13:45:00|6382.37|6381.87|6389.52|6389.02|6389.56|6389.06|6376.3|6375.8|28080
1756821000000|2025-09-02 13:50:00|6388.92|6388.42|6402.35|6401.85|6402.51|6402.01|6387.65|6387.15|34958
1756821300000|2025-09-02 13:55:00|6402.1|6401.6|6402.08|6401.58|6404.54|6404.04|6399.04|6398.54|21016
1756821600000|2025-09-02 14:00:00|6402.21|6401.71|6404.59|6404.09|6412.78|6412.28|6402.21|6401.71|35486
1756821900000|2025-09-02 14:05:00|6405.09|6404.59|6401.19|6400.69|6405.57|6405.07|6399.63|6399.13|20650
1756822200000|2025-09-02 14:10:00|6401.29|6400.79|6400.27|6399.77|6406.81|6406.31|6398.06|6397.56|20065
1756822500000|2025-09-02 14:15:00|6399.77|6399.27|6400.69|6400.19|6404.3|6403.8|6395.65|6395.15|18034
1756822800000|2025-09-02 14:20:00|6400.77|6400.27|6396.03|6395.53|6406.1|6405.6|6395.13|6394.63|16355
1756823100000|2025-09-02 14:25:00|6395.78|6395.28|6406.28|6405.78|6406.69|6406.19|6393.59|6393.09|21944
1756823400000|2025-09-02 14:30:00|6406.32|6405.82|6406.65|6406.15|6407.86|6407.36|6400.57|6400.07|16564
1756823700000|2025-09-02 14:35:00|6406.4|6405.9|6401.27|6400.77|6407.4|6406.9|6400.04|6399.54|13472
1756824000000|2025-09-02 14:40:00|6401.65|6401.15|6392.99|6392.49|6401.65|6401.15|6391.11|6390.61|19171
1756824300000|2025-09-02 14:45:00|6392.74|6392.24|6386.24|6385.74|6394.5|6394|6385.31|6384.81|22956
1756824600000|2025-09-02 14:50:00|6386.34|6385.84|6385.81|6385.31|6388.84|6388.34|6383.89|6383.39|19134
1756824900000|2025-09-02 14:55:00|6385.56|6385.06|6388.35|6387.85|6389.33|6388.83|6384.09|6383.59|16668
1756825200000|2025-09-02 15:00:00|6388.22|6387.72|6384.2|6383.7|6390.95|6390.45|6384.16|6383.66|13224
1756825500000|2025-09-02 15:05:00|6384.45|6383.95|6382.93|6382.43|6384.7|6384.2|6380.15|6379.65|17132
1756825800000|2025-09-02 15:10:00|6383.25|6382.75|6381.98|6381.48|6387.02|6386.52|6380.62|6380.12|12709
1756826100000|2025-09-02 15:15:00|6381.9|6381.4|6377.39|6376.89|6382.73|6382.23|6375.79|6375.29|15768
1756826400000|2025-09-02 15:20:00|6376.97|6376.47|6376.35|6375.85|6377.55|6377.05|6373.06|6372.56|17115
1756826700000|2025-09-02 15:25:00|6376.1|6375.6|6376.96|6376.46|6379.49|6378.99|6375.58|6375.08|16195
1756827000000|2025-09-02 15:30:00|6377.32|6376.82|6374.23|6373.73|6377.32|6376.82|6373.27|6372.77|12783
1756827300000|2025-09-02 15:35:00|6373.98|6373.48|6366.55|6366.05|6374.48|6373.98|6366.12|6365.62|21334
1756827600000|2025-09-02 15:40:00|6366.84|6366.34|6366.77|6366.27|6369.76|6369.26|6366.01|6365.51|12040
1756827900000|2025-09-02 15:45:00|6367.02|6366.52|6366.24|6365.74|6369.02|6368.52|6365.56|6365.06|14617
1756828200000|2025-09-02 15:50:00|6366.09|6365.59|6363.21|6362.71|6366.09|6365.59|6361.37|6360.87|19529
1756828500000|2025-09-02 15:55:00|6362.96|6362.46|6364.12|6363.62|6367.59|6367.09|6361.11|6360.61|16345
1756828800000|2025-09-02 16:00:00|6363.91|6363.41|6362.13|6361.63|6367.64|6367.14|6361.5|6361|14844
1756829100000|2025-09-02 16:05:00|6362.38|6361.88|6362.55|6362.05|6366.37|6365.87|6362.06|6361.56|11328
1756829400000|2025-09-02 16:10:00|6362.81|6362.31|6367.32|6366.82|6368.66|6368.16|6362.61|6362.11|11781
1756829700000|2025-09-02 16:15:00|6367.07|6366.57|6371.56|6371.06|6371.56|6371.06|6367.01|6366.51|11908
1756830000000|2025-09-02 16:20:00|6371.35|6370.85|6368.88|6368.38|6372.23|6371.73|6368.72|6368.22|10542
1756830300000|2025-09-02 16:25:00|6368.93|6368.43|6367.52|6367.02|6370.69|6370.19|6366.71|6366.21|9360
1756830600000|2025-09-02 16:30:00|6367.63|6367.13|6368.66|6368.16|6370.57|6370.07|6367.63|6367.13|7832
1756830900000|2025-09-02 16:35:00|6368.91|6368.41|6370.06|6369.56|6373.01|6372.51|6367.62|6367.12|7857
1756831200000|2025-09-02 16:40:00|6370.08|6369.58|6373.02|6372.52|6376.84|6376.34|6370.08|6369.58|11528
1756831500000|2025-09-02 16:45:00|6372.77|6372.27|6370.96|6370.46|6374.44|6373.94|6368.71|6368.21|9939
1756831800000|2025-09-02 16:50:00|6370.99|6370.49|6375.13|6374.63|6376.63|6376.13|6370.31|6369.81|10243
1756832100000|2025-09-02 16:55:00|6375.38|6374.88|6381.12|6380.62|6381.23|6380.73|6375.13|6374.63|14795
1756832400000|2025-09-02 17:00:00|6380.93|6380.43|6381.7|6381.2|6382.75|6382.25|6380.35|6379.85|14141
1756832700000|2025-09-02 17:05:00|6381.69|6381.19|6381.5|6381|6384.42|6383.92|6380.21|6379.71|11221
1756833000000|2025-09-02 17:10:00|6381.58|6381.08|6379.25|6378.75|6382.51|6382.01|6376.87|6376.37|10887
1756833300000|2025-09-02 17:15:00|6379.22|6378.72|6381.28|6380.78|6381.62|6381.12|6378.28|6377.78|7646
1756833600000|2025-09-02 17:20:00|6381.21|6380.71|6385.04|6384.54|6385.93|6385.43|6380.2|6379.7|8508
1756833900000|2025-09-02 17:25:00|6384.79|6384.29|6387.96|6387.46|6390.41|6389.91|6384.79|6384.29|14576
1756834200000|2025-09-02 17:30:00|6387.95|6387.45|6395.28|6394.78|6395.65|6395.15|6387.71|6387.21|16483
1756834500000|2025-09-02 17:35:00|6395.32|6394.82|6399.22|6398.72|6399.56|6399.06|6393.93|6393.43|15643
1756834800000|2025-09-02 17:40:00|6398.97|6398.47|6399.94|6399.44|6400.98|6400.48|6396.94|6396.44|16261
1756835100000|2025-09-02 17:45:00|6399.95|6399.45|6400.19|6399.69|6401.83|6401.33|6398.22|6397.72|12746
1756835400000|2025-09-02 17:50:00|6400.21|6399.71|6396.96|6396.46|6402.12|6401.62|6396.95|6396.45|12788
1756835700000|2025-09-02 17:55:00|6396.95|6396.45|6395.34|6394.84|6398.25|6397.75|6395.2|6394.7|9840
1756836000000|2025-09-02 18:00:00|6395.24|6394.74|6395.89|6395.39|6399.78|6399.28|6394.49|6393.99|9916
1756836300000|2025-09-02 18:05:00|6396.14|6395.64|6392.72|6392.22|6396.27|6395.77|6392.36|6391.86|8487
1756836600000|2025-09-02 18:10:00|6392.95|6392.45|6392.58|6392.08|6395.32|6394.82|6391.6|6391.1|8968
1756836900000|2025-09-02 18:15:00|6392.83|6392.33|6389.74|6389.24|6393.37|6392.87|6389.46|6388.96|9285
1756837200000|2025-09-02 18:20:00|6389.49|6388.99|6391.58|6391.08|6394.07|6393.57|6389.09|6388.59|7629
1756837500000|2025-09-02 18:25:00|6391.33|6390.83|6389.25|6388.75|6392.55|6392.05|6388.34|6387.84|7352
1756837800000|2025-09-02 18:30:00|6389.11|6388.61|6389.39|6388.89|6392.59|6392.09|6388.79|6388.29|9364
1756838100000|2025-09-02 18:35:00|6389.14|6388.64|6388.19|6387.69|6389.44|6388.94|6385.98|6385.48|7695
1756838400000|2025-09-02 18:40:00|6388.24|6387.74|6386.98|6386.48|6388.49|6387.99|6384.79|6384.29|7123
1756838700000|2025-09-02 18:45:00|6386.73|6386.23|6391.34|6390.84|6394.17|6393.67|6385.59|6385.09|12036
1756839000000|2025-09-02 18:50:00|6391.48|6390.98|6397.65|6397.15|6401.31|6400.81|6391.48|6390.98|17062
1756839300000|2025-09-02 18:55:00|6397.9|6397.4|6392.36|6391.86|6398.36|6397.86|6391.29|6390.79|10635
1756839600000|2025-09-02 19:00:00|6392.16|6391.66|6396.19|6395.69|6397.47|6396.97|6392.16|6391.66|14877
1756839900000|2025-09-02 19:05:00|6396.42|6395.92|6396.93|6396.43|6397.63|6397.13|6394.95|6394.45|5583
1756840200000|2025-09-02 19:10:00|6396.92|6396.42|6399.61|6399.11|6399.92|6399.42|6394.95|6394.45|8866
1756840500000|2025-09-02 19:15:00|6399.63|6399.13|6402.71|6402.21|6403.31|6402.81|6397.79|6397.29|9081
1756840800000|2025-09-02 19:20:00|6402.56|6402.06|6400.32|6399.82|6404.28|6403.78|6399.71|6399.21|10520
1756841100000|2025-09-02 19:25:00|6400.07|6399.57|6402.79|6402.29|6403.91|6403.41|6398.81|6398.31|9023
1756841400000|2025-09-02 19:30:00|6402.83|6402.33|6402.85|6402.35|6406.15|6405.65|6402.14|6401.64|10646
1756841700000|2025-09-02 19:35:00|6402.6|6402.1|6407.08|6406.58|6407.46|6406.96|6402.1|6401.6|9873
1756842000000|2025-09-02 19:40:00|6407.18|6406.68|6407.17|6406.67|6409.75|6409.25|6405.94|6405.44|12625
1756842300000|2025-09-02 19:45:00|6406.92|6406.42|6408.21|6407.71|6409.01|6408.51|6404.42|6403.92|10641
1756842600000|2025-09-02 19:50:00|6408.31|6407.81|6412.79|6412.29|6413.79|6413.29|6406.54|6406.04|28705
1756842900000|2025-09-02 19:55:00|6412.66|6412.16|6414.14|6413.64|6416.25|6415.75|6410.27|6409.77|111828
1756843200000|2025-09-02 20:00:00|6414.02|6413.52|6413.48|6412.78|6416.53|6415.83|6412.52|6411.82|28180
1756843500000|2025-09-02 20:05:00|6413.73|6413.03|6430.94|6430.24|6431.45|6430.75|6413.4|6412.7|26175
1756843800000|2025-09-02 20:10:00|6430.95|6430.25|6427.27|6426.57|6431.7|6431|6424.54|6423.84|12587
1756844100000|2025-09-02 20:15:00|6427.52|6426.82|6430.85|6430.15|6432.11|6431.41|6425.54|6424.84|9488
1756844400000|2025-09-02 20:20:00|6430.82|6430.12|6431.53|6430.83|6433.19|6432.49|6429.01|6428.31|4922
1756844700000|2025-09-02 20:25:00|6431.56|6430.86|6431.76|6431.06|6433.98|6433.28|6430.51|6429.81|3772
1756845000000|2025-09-02 20:30:00|6432.01|6431.31|6430.78|6430.08|6432.01|6431.31|6429.27|6428.57|1981
1756845300000|2025-09-02 20:35:00|6430.77|6430.07|6431.01|6430.31|6432.3|6431.6|6429.8|6429.1|1973
1756845600000|2025-09-02 20:40:00|6430.76|6430.06|6431.76|6431.06|6431.76|6431.06|6429.34|6428.64|1856
1756845900000|2025-09-02 20:45:00|6432.01|6431.31|6433.05|6432.35|6433.05|6432.35|6431.02|6430.32|2053
1756846200000|2025-09-02 20:50:00|6432.8|6432.1|6435.43|6434.73|6435.83|6435.13|6432.54|6431.84|2939
1756846500000|2025-09-02 20:55:00|6435.18|6434.48|6436.12|6434.62|6436.12|6435.14|6434.29|6433.59|2276
1756846800000|2025-09-02 21:00:00|6435.99|6434.49|6436.71|6435.21|6436.71|6435.21|6435.05|6433.55|20
1756847100000|2025-09-02 21:05:00|6436.93|6435.43|6437.21|6435.71|6437.35|6435.85|6436.93|6435.43|0
1756847400000|2025-09-02 21:10:00|6437.16|6435.66|6437.39|6435.89|6437.57|6436.07|6437.03|6435.53|0
1756847700000|2025-09-02 21:15:00|6437.48|6435.98|6436.66|6435.16|6437.53|6436.03|6436.39|6434.89|0
1756848000000|2025-09-02 21:20:00|6436.57|6435.07|6437.3|6435.8|6437.3|6435.8|6436.21|6434.71|0
1756848300000|2025-09-02 21:25:00|6437.25|6435.75|6437.44|6435.94|6437.62|6436.12|6437.25|6435.75|0
1756848600000|2025-09-02 21:30:00|6437.35|6435.85|6437.35|6435.85|6437.48|6435.98|6436.75|6435.25|0
1756848900000|2025-09-02 21:35:00|6437.3|6435.8|6437.25|6435.75|6437.35|6435.85|6437.03|6435.53|0
1756849200000|2025-09-02 21:40:00|6437.12|6435.62|6436.93|6435.43|6437.16|6435.66|6436.84|6435.34|0
1756849500000|2025-09-02 21:45:00|6436.9|6435.4|6437.04|6435.54|6437.13|6435.63|6436.79|6435.29|0
1756849800000|2025-09-02 21:50:00|6437.13|6435.63|6437.4|6435.9|6437.72|6436.22|6436.85|6435.35|0
1756850100000|2025-09-02 21:55:00|6437.45|6435.95|6437.68|6436.18|6437.81|6436.31|6436.85|6435.35|0
1756850400000|2025-09-02 22:00:00|6437.59|6436.09|6433.5|6432.8|6437.8|6436.91|6433.24|6432.54|1569
1756850700000|2025-09-02 22:05:00|6433.49|6432.79|6431.73|6431.03|6434.26|6433.56|6431.35|6430.65|1003
1756851000000|2025-09-02 22:10:00|6431.85|6431.15|6432.76|6432.06|6433.26|6432.56|6430.99|6430.29|458
1756851300000|2025-09-02 22:15:00|6433.01|6432.31|6432.19|6431.49|6435.05|6434.35|6432.19|6431.49|1054
1756851600000|2025-09-02 22:20:00|6432.2|6431.5|6431.54|6430.84|6433.21|6432.51|6431.2|6430.5|594
1756851900000|2025-09-02 22:25:00|6431.79|6431.09|6431.45|6430.75|6431.84|6431.14|6430.7|6430|472
1756852200000|2025-09-02 22:30:00|6431.7|6431|6430.9|6430.2|6433.64|6432.94|6430.44|6429.74|589
1756852500000|2025-09-02 22:35:00|6431.03|6430.33|6433.74|6433.04|6433.86|6433.16|6430.87|6430.17|387
1756852800000|2025-09-02 22:40:00|6433.61|6432.91|6430.77|6430.07|6433.61|6432.91|6430.21|6429.51|403
1756853100000|2025-09-02 22:45:00|6430.75|6430.05|6430.68|6429.98|6431.66|6430.96|6430.31|6429.61|183
1756853400000|2025-09-02 22:50:00|6430.8|6430.1|6428.09|6427.39|6431.43|6430.73|6427.89|6427.19|1674
1756853700000|2025-09-02 22:55:00|6428.1|6427.4|6425.94|6425.24|6428.1|6427.4|6424.95|6424.25|1753
1756854000000|2025-09-02 23:00:00|6425.95|6425.25|6426.48|6425.78|6427.37|6426.67|6425.95|6425.25|647
1756854300000|2025-09-02 23:05:00|6426.23|6425.53|6425.97|6425.27|6426.89|6426.19|6425.2|6424.5|634
1756854600000|2025-09-02 23:10:00|6426.64|6425.94|6426.02|6425.32|6427.09|6426.39|6425.94|6425.24|395
1756854900000|2025-09-02 23:15:00|6426.27|6425.57|6424.37|6423.67|6427|6426.3|6424.37|6423.67|831
1756855200000|2025-09-02 23:20:00|6424.62|6423.92|6423.71|6423.01|6424.64|6423.94|6422.98|6422.28|503
1756855500000|2025-09-02 23:25:00|6423.73|6423.03|6425.06|6424.36|6425.06|6424.36|6423.73|6423.03|635
1756855800000|2025-09-02 23:30:00|6425.02|6424.32|6425.32|6424.62|6425.79|6425.09|6424.24|6423.54|633
1756856100000|2025-09-02 23:35:00|6425.34|6424.64|6425.06|6424.36|6425.37|6424.67|6423.96|6423.26|319
1756856400000|2025-09-02 23:40:00|6425|6424.3|6424.49|6423.79|6425|6424.3|6423.96|6423.26|262
1756856700000|2025-09-02 23:45:00|6424.74|6424.04|6424.34|6423.64|6425.31|6424.61|6424.09|6423.39|398
1756857000000|2025-09-02 23:50:00|6424.3|6423.6|6424.85|6424.15|6424.97|6424.27|6424.1|6423.4|237
1756857300000|2025-09-02 23:55:00|6424.6|6423.9|6424.35|6423.65|6424.6|6423.9|6423.73|6423.03|479
1756857600000|2025-09-03 00:00:00|6423.85|6423.15|6424.58|6423.88|6424.58|6423.88|6422.52|6421.82|1063
1756857900000|2025-09-03 00:05:00|6424.33|6423.63|6422.87|6422.17|6424.35|6423.65|6422.87|6422.17|519
1756858200000|2025-09-03 00:10:00|6422.99|6422.29|6424.23|6423.53|6424.32|6423.62|6422.87|6422.17|453
1756858500000|2025-09-03 00:15:00|6423.98|6423.28|6424.56|6423.86|6424.84|6424.14|6423.86|6423.16|919
1756858800000|2025-09-03 00:20:00|6424.52|6423.82|6422.45|6421.75|6424.52|6423.82|6422.45|6421.75|487
1756859100000|2025-09-03 00:25:00|6422.7|6422|6423.19|6422.49|6423.45|6422.75|6422.69|6421.99|502
1756859400000|2025-09-03 00:30:00|6423.44|6422.74|6422.86|6422.16|6424.28|6423.58|6422.36|6421.66|629
1756859700000|2025-09-03 00:35:00|6422.73|6422.03|6423.89|6423.19|6423.89|6423.19|6422.62|6421.92|377
1756860000000|2025-09-03 00:40:00|6424.14|6423.44|6424.38|6423.68|6425.14|6424.44|6424.11|6423.41|670
1756860300000|2025-09-03 00:45:00|6424.13|6423.43|6423.04|6422.34|6424.36|6423.66|6422.79|6422.09|510
1756860600000|2025-09-03 00:50:00|6422.91|6422.21|6422.23|6421.53|6423.29|6422.59|6421.63|6420.93|375
1756860900000|2025-09-03 00:55:00|6422.32|6421.62|6424.18|6423.48|6424.31|6423.61|6421.76|6421.06|470
1756861200000|2025-09-03 01:00:00|6424.06|6423.36|6422.97|6422.27|6424.35|6423.65|6422.78|6422.08|546
1756861500000|2025-09-03 01:05:00|6423.09|6422.39|6422.87|6422.17|6423.26|6422.56|6421.46|6420.76|323
1756861800000|2025-09-03 01:10:00|6422.99|6422.29|6421.95|6421.25|6423.35|6422.65|6421.95|6421.25|324
1756862100000|2025-09-03 01:15:00|6422.07|6421.37|6421.16|6420.46|6422.45|6421.75|6420.66|6419.96|563
1756862400000|2025-09-03 01:20:00|6421.03|6420.33|6420.1|6419.4|6421.16|6420.46|6419.56|6418.86|708
1756862700000|2025-09-03 01:25:00|6419.96|6419.26|6420.19|6419.49|6420.71|6420.01|6419.26|6418.56|368
1756863000000|2025-09-03 01:30:00|6420.32|6419.62|6419.49|6418.79|6420.84|6420.14|6418.77|6418.07|546
1756863300000|2025-09-03 01:35:00|6419.74|6419.04|6419.29|6418.59|6420.06|6419.36|6418.79|6418.09|272
1756863600000|2025-09-03 01:40:00|6419.04|6418.34|6420.88|6420.18|6421.41|6420.71|6419.04|6418.34|349
1756863900000|2025-09-03 01:45:00|6421|6420.3|6421.85|6421.15|6422.58|6421.88|6421|6420.3|445
1756864200000|2025-09-03 01:50:00|6421.72|6421.02|6422.95|6422.25|6423.84|6423.14|6421.43|6420.73|745
1756864500000|2025-09-03 01:55:00|6422.7|6422|6422.99|6422.29|6422.99|6422.29|6421.61|6420.91|233
1756864800000|2025-09-03 02:00:00|6423.24|6422.54|6422.3|6421.6|6423.56|6422.86|6422.15|6421.45|444
1756865100000|2025-09-03 02:05:00|6422.55|6421.85|6421.71|6421.01|6422.55|6421.85|6421.2|6420.5|351
1756865400000|2025-09-03 02:10:00|6421.96|6421.26|6422.36|6421.66|6422.85|6422.15|6421.71|6421.01|241
1756865700000|2025-09-03 02:15:00|6422.43|6421.73|6422.95|6422.25|6423.37|6422.67|6421.93|6421.23|230
1756866000000|2025-09-03 02:20:00|6422.84|6422.14|6422.42|6421.72|6423.1|6422.4|6422.05|6421.35|288
1756866300000|2025-09-03 02:25:00|6422.49|6421.79|6421.52|6420.82|6422.77|6422.07|6420.66|6419.96|558
1756866600000|2025-09-03 02:30:00|6421.27|6420.57|6419.47|6418.77|6421.52|6420.82|6418.79|6418.09|486
1756866900000|2025-09-03 02:35:00|6419.34|6418.64|6419.2|6418.5|6419.66|6418.96|6418.85|6418.15|268
1756867200000|2025-09-03 02:40:00|6419.07|6418.37|6420.63|6419.93|6420.88|6420.18|6418.47|6417.77|287
1756867500000|2025-09-03 02:45:00|6420.88|6420.18|6420.89|6420.19|6421.75|6421.05|6420.39|6419.69|395
1756867800000|2025-09-03 02:50:00|6420.64|6419.94|6420.02|6419.32|6420.64|6419.94|6419.65|6418.95|280
1756868100000|2025-09-03 02:55:00|6419.77|6419.07|6419.71|6419.01|6420.27|6419.57|6419.64|6418.94|175
1756868400000|2025-09-03 03:00:00|6419.58|6418.88|6421.2|6420.5|6421.54|6420.84|6419.34|6418.64|201
1756868700000|2025-09-03 03:05:00|6421.25|6420.55|6422.13|6421.43|6422.64|6421.94|6421.22|6420.52|228
1756869000000|2025-09-03 03:10:00|6422.08|6421.38|6420.69|6419.99|6422.08|6421.38|6419.5|6418.8|384
1756869300000|2025-09-03 03:15:00|6420.56|6419.86|6420.82|6420.12|6420.94|6420.24|6419.69|6418.99|312
1756869600000|2025-09-03 03:20:00|6420.57|6419.87|6421.62|6420.92|6421.63|6420.93|6420.57|6419.87|347
1756869900000|2025-09-03 03:25:00|6421.37|6420.67|6419.94|6419.24|6421.37|6420.67|6418.52|6417.82|564
1756870200000|2025-09-03 03:30:00|6419.78|6419.08|6419.27|6418.57|6420.79|6420.09|6419.27|6418.57|238
1756870500000|2025-09-03 03:35:00|6419.02|6418.32|6417.77|6417.07|6419.68|6418.98|6417.69|6416.99|493
1756870800000|2025-09-03 03:40:00|6417.52|6416.82|6419.97|6419.27|6420.23|6419.53|6415.45|6414.75|987
1756871100000|2025-09-03 03:45:00|6419.47|6418.77|6419.58|6418.88|6419.87|6419.17|6418.96|6418.26|389
1756871400000|2025-09-03 03:50:00|6419.65|6418.95|6419.84|6419.14|6420.64|6419.94|6419.25|6418.55|622
1756871700000|2025-09-03 03:55:00|6419.59|6418.89|6419.72|6419.02|6419.87|6419.17|6419.11|6418.41|591
1756872000000|2025-09-03 04:00:00|6419.69|6418.99|6419.07|6418.37|6419.94|6419.24|6418.82|6418.12|280
1756872300000|2025-09-03 04:05:00|6419.04|6418.34|6419.57|6418.87|6419.8|6419.1|6419|6418.3|219
1756872600000|2025-09-03 04:10:00|6419.32|6418.62|6418.73|6418.03|6419.69|6418.99|6418.43|6417.73|264
1756872900000|2025-09-03 04:15:00|6418.98|6418.28|6420.63|6419.93|6420.63|6419.93|6418.44|6417.74|366
1756873200000|2025-09-03 04:20:00|6420.88|6420.18|6421.07|6420.37|6421.36|6420.66|6420.35|6419.65|358
1756873500000|2025-09-03 04:25:00|6420.82|6420.12|6421.33|6420.63|6421.34|6420.64|6420.25|6419.55|191
1756873800000|2025-09-03 04:30:00|6421.35|6420.65|6421.27|6420.57|6421.39|6420.69|6420.64|6419.94|196
1756874100000|2025-09-03 04:35:00|6421.29|6420.59|6420.26|6419.56|6421.62|6420.92|6420.26|6419.56|220
1756874400000|2025-09-03 04:40:00|6420.13|6419.43|6419.87|6419.17|6420.57|6419.87|6419.51|6418.81|187
1756874700000|2025-09-03 04:45:00|6419.62|6418.92|6419.45|6418.75|6419.93|6419.23|6418.81|6418.11|235
1756875000000|2025-09-03 04:50:00|6419.37|6418.67|6419.67|6418.97|6420.5|6419.8|6419.22|6418.52|153
1756875300000|2025-09-03 04:55:00|6419.76|6419.06|6421.14|6420.44|6421.31|6420.61|6419.76|6419.06|117
1756875600000|2025-09-03 05:00:00|6421.01|6420.31|6419.41|6418.71|6421.01|6420.31|6419.26|6418.56|254
1756875900000|2025-09-03 05:05:00|6419.34|6418.64|6417.66|6416.96|6419.34|6418.64|6417.02|6416.32|623
1756876200000|2025-09-03 05:10:00|6417.79|6417.09|6420.55|6419.85|6420.57|6419.87|6417.79|6417.09|554
1756876500000|2025-09-03 05:15:00|6420.42|6419.72|6420.66|6419.96|6420.8|6420.1|6420|6419.3|421
1756876800000|2025-09-03 05:20:00|6420.58|6419.88|6418.6|6417.9|6420.96|6420.26|6418.05|6417.35|330
1756877100000|2025-09-03 05:25:00|6418.58|6417.88|6417.57|6416.87|6419.44|6418.74|6416.44|6415.74|722
1756877400000|2025-09-03 05:30:00|6417.82|6417.12|6419.87|6419.17|6420.12|6419.42|6417.82|6417.12|357
1756877700000|2025-09-03 05:35:00|6420.12|6419.42|6419.75|6419.05|6420.23|6419.53|6419.07|6418.37|204
1756878000000|2025-09-03 05:40:00|6419.5|6418.8|6418.12|6417.42|6419.75|6419.05|6417.87|6417.17|371
1756878300000|2025-09-03 05:45:00|6417.87|6417.17|6415.31|6414.61|6418.37|6417.67|6415.28|6414.58|630
1756878600000|2025-09-03 05:50:00|6415.35|6414.65|6417.01|6416.31|6417.7|6417|6415.04|6414.34|657
1756878900000|2025-09-03 05:55:00|6417.13|6416.43|6416.5|6415.8|6417.95|6417.25|6415.77|6415.07|455
1756879200000|2025-09-03 06:00:00|6416.25|6415.55|6416.2|6415.5|6417.09|6416.39|6415.56|6414.86|659
1756879500000|2025-09-03 06:05:00|6416.08|6415.38|6419.84|6419.14|6420.34|6419.64|6416.08|6415.38|1831
1756879800000|2025-09-03 06:10:00|6419.91|6419.21|6421.27|6420.57|6421.8|6421.1|6419.7|6419|1308
1756880100000|2025-09-03 06:15:00|6421.38|6420.68|6420.87|6420.17|6421.62|6420.92|6420.17|6419.47|855
1756880400000|2025-09-03 06:20:00|6420.96|6420.26|6423.42|6422.72|6423.7|6423|6420.62|6419.92|1367
1756880700000|2025-09-03 06:25:00|6423.43|6422.73|6425.53|6424.83|6425.9|6425.2|6422.88|6422.18|2147
1756881000000|2025-09-03 06:30:00|6425.44|6424.74|6426.83|6426.13|6427.13|6426.43|6425.16|6424.46|2093
1756881300000|2025-09-03 06:35:00|6426.89|6426.19|6425.94|6425.24|6426.96|6426.26|6424.02|6423.32|920
1756881600000|2025-09-03 06:40:00|6426.06|6425.36|6426.33|6425.63|6426.69|6425.99|6424.62|6423.92|674
1756881900000|2025-09-03 06:45:00|6426.27|6425.57|6424.4|6423.7|6426.89|6426.19|6424.15|6423.45|1005
1756882200000|2025-09-03 06:50:00|6424.36|6423.66|6422.78|6422.08|6425.58|6424.88|6422.78|6422.08|1997
1756882500000|2025-09-03 06:55:00|6422.53|6421.83|6423.75|6423.05|6424.22|6423.52|6421.78|6421.08|901
1756882800000|2025-09-03 07:00:00|6423.5|6422.8|6426.51|6425.81|6427.09|6426.39|6423.12|6422.42|1350
1756883100000|2025-09-03 07:05:00|6426.63|6425.93|6424.3|6423.6|6426.82|6426.12|6424.12|6423.42|995
1756883400000|2025-09-03 07:10:00|6424.42|6423.72|6424.21|6423.51|6424.55|6423.85|6422.27|6421.57|978
1756883700000|2025-09-03 07:15:00|6424.29|6423.59|6418.77|6418.07|6425.44|6424.74|6418.52|6417.82|1891
1756884000000|2025-09-03 07:20:00|6418.79|6418.09|6423.54|6422.84|6423.79|6423.09|6417.71|6417.01|1633
1756884300000|2025-09-03 07:25:00|6423.29|6422.59|6425.13|6424.43|6426.28|6425.58|6421.92|6421.22|1434
1756884600000|2025-09-03 07:30:00|6425.38|6424.68|6423.28|6422.58|6427.29|6426.59|6423.28|6422.58|2004
1756884900000|2025-09-03 07:35:00|6423.53|6422.83|6427.12|6426.42|6428.5|6427.8|6423.28|6422.58|1617
1756885200000|2025-09-03 07:40:00|6427.08|6426.38|6427.33|6426.63|6428.92|6428.22|6426.18|6425.48|1319
1756885500000|2025-09-03 07:45:00|6427.26|6426.56|6430.04|6429.34|6430.95|6430.25|6427.26|6426.56|1365
1756885800000|2025-09-03 07:50:00|6429.79|6429.09|6432.16|6431.46|6432.36|6431.66|6429.04|6428.34|2033
1756886100000|2025-09-03 07:55:00|6431.91|6431.21|6432.09|6431.39|6433.5|6432.8|6431.03|6430.33|1512
1756886400000|2025-09-03 08:00:00|6431.34|6430.64|6433.82|6433.12|6434.46|6433.76|6430.53|6429.83|2072
1756886700000|2025-09-03 08:05:00|6433.57|6432.87|6436.12|6435.42|6436.7|6436|6432.78|6432.08|2212
1756887000000|2025-09-03 08:10:00|6436.2|6435.5|6438.24|6437.54|6438.7|6438|6434.78|6434.08|1713
1756887300000|2025-09-03 08:15:00|6437.99|6437.29|6442.26|6441.56|6442.42|6441.72|6437.84|6437.14|3157
1756887600000|2025-09-03 08:20:00|6442.27|6441.57|6441.77|6441.07|6443.77|6443.07|6440.76|6440.06|2249
1756887900000|2025-09-03 08:25:00|6441.52|6440.82|6442.05|6441.35|6442.53|6441.83|6440.3|6439.6|1322
1756888200000|2025-09-03 08:30:00|6441.8|6441.1|6439.52|6438.82|6441.95|6441.25|6439.51|6438.81|2917
1756888500000|2025-09-03 08:35:00|6439.53|6438.83|6439.42|6438.72|6439.78|6439.08|6436.89|6436.19|1576
1756888800000|2025-09-03 08:40:00|6439.17|6438.47|6438.83|6438.13|6439.72|6439.02|6437.57|6436.87|1063
1756889100000|2025-09-03 08:45:00|6438.73|6438.03|6439.68|6438.98|6440.19|6439.49|6438.35|6437.65|591
1756889400000|2025-09-03 08:50:00|6439.65|6438.95|6439.17|6438.47|6439.67|6438.97|6437.87|6437.17|581
1756889700000|2025-09-03 08:55:00|6438.92|6438.22|6441.36|6440.66|6441.37|6440.67|6438.65|6437.95|968
1756890000000|2025-09-03 09:00:00|6441.61|6440.91|6439.52|6438.82|6442.91|6442.21|6439.07|6438.37|1209
1756890300000|2025-09-03 09:05:00|6439.27|6438.57|6437.92|6437.22|6439.27|6438.57|6437.27|6436.57|774
1756890600000|2025-09-03 09:10:00|6437.88|6437.18|6437.27|6436.57|6438.15|6437.45|6437.02|6436.32|574
1756890900000|2025-09-03 09:15:00|6436.77|6436.07|6440.92|6440.22|6441.18|6440.48|6436.77|6436.07|698
1756891200000|2025-09-03 09:20:00|6440.86|6440.16|6442.62|6441.92|6442.77|6442.07|6440.86|6440.16|551
1756891500000|2025-09-03 09:25:00|6442.37|6441.67|6442.84|6442.14|6443.18|6442.48|6441.91|6441.21|579
1756891800000|2025-09-03 09:30:00|6442.88|6442.18|6441.76|6441.06|6443.34|6442.64|6440.78|6440.08|819
1756892100000|2025-09-03 09:35:00|6442.01|6441.31|6444.03|6443.33|6445.03|6444.33|6441.51|6440.81|929
1756892400000|2025-09-03 09:40:00|6444.28|6443.58|6446.02|6445.32|6447.07|6446.37|6444.27|6443.57|1839
1756892700000|2025-09-03 09:45:00|6445.77|6445.07|6444.91|6444.21|6446.52|6445.82|6444.29|6443.59|773
1756893000000|2025-09-03 09:50:00|6444.99|6444.29|6445.31|6444.61|6445.45|6444.75|6443.84|6443.14|614
1756893300000|2025-09-03 09:55:00|6445.06|6444.36|6444.93|6444.23|6445.07|6444.37|6443.77|6443.07|507
1756893600000|2025-09-03 10:00:00|6444.81|6444.11|6444.51|6443.81|6445.41|6444.71|6443.52|6442.82|779
1756893900000|2025-09-03 10:05:00|6444.76|6444.06|6443.26|6442.56|6445.04|6444.34|6442.89|6442.19|556
1756894200000|2025-09-03 10:10:00|6443.51|6442.81|6443.76|6443.06|6443.81|6443.11|6442.52|6441.82|800
1756894500000|2025-09-03 10:15:00|6443.51|6442.81|6444.02|6443.32|6444.19|6443.49|6442.26|6441.56|606
1756894800000|2025-09-03 10:20:00|6444.2|6443.5|6444.34|6443.64|6444.67|6443.97|6443.62|6442.92|359
1756895100000|2025-09-03 10:25:00|6444.28|6443.58|6445.29|6444.59|6445.7|6445|6443.68|6442.98|564
1756895400000|2025-09-03 10:30:00|6445.89|6445.19|6445.39|6444.69|6448.18|6447.48|6445.27|6444.57|1744
1756895700000|2025-09-03 10:35:00|6445.35|6444.65|6444.97|6444.27|6445.35|6444.65|6443.78|6443.08|632
1756896000000|2025-09-03 10:40:00|6445.22|6444.52|6444.75|6444.05|6445.6|6444.9|6444.27|6443.57|401
1756896300000|2025-09-03 10:45:00|6444.87|6444.17|6445.48|6444.78|6445.73|6445.03|6444.15|6443.45|388
1756896600000|2025-09-03 10:50:00|6445.34|6444.64|6446.02|6445.32|6446.27|6445.57|6444.89|6444.19|428
1756896900000|2025-09-03 10:55:00|6445.89|6445.19|6446.55|6445.85|6446.87|6446.17|6445.77|6445.07|1170
1756897200000|2025-09-03 11:00:00|6446.05|6445.35|6448.35|6447.65|6448.47|6447.77|6446.05|6445.35|1587
1756897500000|2025-09-03 11:05:00|6448.29|6447.59|6447.53|6446.83|6449.91|6449.21|6446.88|6446.18|1779
1756897800000|2025-09-03 11:10:00|6447.54|6446.84|6447.82|6447.12|6449.55|6448.85|6447.44|6446.74|1102
1756898100000|2025-09-03 11:15:00|6447.76|6447.06|6446.79|6446.09|6448.14|6447.44|6446.58|6445.88|893
1756898400000|2025-09-03 11:20:00|6447.04|6446.34|6446.51|6445.81|6447.29|6446.59|6445.77|6445.07|809
1756898700000|2025-09-03 11:25:00|6446.26|6445.56|6443.28|6442.58|6446.51|6445.81|6443.28|6442.58|1075
1756899000000|2025-09-03 11:30:00|6443.53|6442.83|6443.96|6443.26|6443.96|6443.26|6440.03|6439.33|2179
1756899300000|2025-09-03 11:35:00|6444.21|6443.51|6444.07|6443.37|6445.83|6445.13|6443.77|6443.07|1424
1756899600000|2025-09-03 11:40:00|6444.32|6443.62|6447.2|6446.5|6447.94|6447.24|6443.29|6442.59|1709
1756899900000|2025-09-03 11:45:00|6447.15|6446.45|6444.72|6444.02|6447.28|6446.58|6444.57|6443.87|972
1756900200000|2025-09-03 11:50:00|6444.85|6444.15|6444.92|6444.22|6445.63|6444.93|6444.11|6443.41|664
1756900500000|2025-09-03 11:55:00|6444.67|6443.97|6439.3|6438.6|6444.72|6444.02|6438.26|6437.56|4018
1756900800000|2025-09-03 12:00:00|6440.67|6439.97|6443.48|6442.78|6444.51|6443.81|6439.79|6439.09|3316
1756901100000|2025-09-03 12:05:00|6443.39|6442.69|6442.92|6442.22|6444.33|6443.63|6442.31|6441.61|1497
1756901400000|2025-09-03 12:10:00|6443.17|6442.47|6445.43|6444.73|6445.63|6444.93|6442.77|6442.07|1602
1756901700000|2025-09-03 12:15:00|6445.5|6444.8|6444.28|6443.58|6445.81|6445.11|6443.78|6443.08|1017
1756902000000|2025-09-03 12:20:00|6444.53|6443.83|6442.27|6441.57|6445.27|6444.57|6441.89|6441.19|1308
1756902300000|2025-09-03 12:25:00|6442.39|6441.69|6441.83|6441.13|6443.26|6442.56|6441.34|6440.64|1657
1756902600000|2025-09-03 12:30:00|6441.58|6440.88|6434.87|6434.17|6441.6|6440.9|6434.11|6433.41|3875
1756902900000|2025-09-03 12:35:00|6434.76|6434.06|6438.49|6437.79|6438.66|6437.96|6434.45|6433.75|2762
1756903200000|2025-09-03 12:40:00|6438.36|6437.66|6436.84|6436.14|6439.32|6438.62|6436.26|6435.56|2948
1756903500000|2025-09-03 12:45:00|6437.26|6436.56|6437.4|6436.7|6438.7|6438|6436.16|6435.46|1730
1756903800000|2025-09-03 12:50:00|6437.65|6436.95|6435.85|6435.15|6438.05|6437.35|6435.66|6434.96|1631
1756904100000|2025-09-03 12:55:00|6436.1|6435.4|6435.6|6434.9|6437.32|6436.62|6435.05|6434.35|2271
1756904400000|2025-09-03 13:00:00|6435.57|6434.87|6437.44|6436.74|6437.95|6437.25|6434.51|6433.81|2562
1756904700000|2025-09-03 13:05:00|6437.19|6436.49|6438.42|6437.72|6440.95|6440.25|6436.91|6436.21|3920
1756905000000|2025-09-03 13:10:00|6438.67|6437.97|6440.67|6439.97|6440.91|6440.21|6438.42|6437.72|1773
1756905300000|2025-09-03 13:15:00|6440.76|6440.06|6440.12|6439.42|6440.96|6440.26|6438.81|6438.11|2223
1756905600000|2025-09-03 13:20:00|6440.37|6439.67|6438.56|6437.86|6442.21|6441.51|6438.46|6437.76|2216
1756905900000|2025-09-03 13:25:00|6438.06|6437.36|6438.69|6437.99|6441.13|6440.43|6437.52|6436.82|5895
1756906200000|2025-09-03 13:30:00|6438.49|6438.49|6440.03|6439.53|6442.96|6442.46|6435.71|6435.21|39942
1756906500000|2025-09-03 13:35:00|6440.28|6439.78|6440.53|6440.03|6443.9|6443.4|6438.04|6437.54|24099
1756906800000|2025-09-03 13:40:00|6440.28|6439.78|6441.8|6441.3|6442.82|6442.32|6436.98|6436.48|22795
1756907100000|2025-09-03 13:45:00|6442.05|6441.55|6436.69|6436.19|6442.55|6442.05|6432.77|6432.27|28435
1756907400000|2025-09-03 13:50:00|6437.52|6437.02|6436.57|6436.07|6442.97|6442.47|6435.06|6434.56|20864
1756907700000|2025-09-03 13:55:00|6436.82|6436.32|6432.27|6431.77|6437.59|6437.09|6430.86|6430.36|20471
1756908000000|2025-09-03 14:00:00|6432.08|6431.58|6438.95|6438.45|6441.03|6440.53|6429.53|6429.03|27782
1756908300000|2025-09-03 14:05:00|6439.02|6438.52|6436.62|6436.12|6441.34|6440.84|6434.7|6434.2|18156
1756908600000|2025-09-03 14:10:00|6436.52|6436.02|6428.35|6427.85|6439.89|6439.39|6428.17|6427.67|23673
1756908900000|2025-09-03 14:15:00|6428.16|6427.66|6438.78|6438.28|6439.54|6439.04|6428.16|6427.66|20885
1756909200000|2025-09-03 14:20:00|6438.58|6438.08|6440.13|6439.63|6441.71|6441.21|6437.6|6437.1|16606
1756909500000|2025-09-03 14:25:00|6439.88|6439.38|6435.81|6435.31|6444.33|6443.83|6435.3|6434.8|19938
1756909800000|2025-09-03 14:30:00|6435.83|6435.33|6444.56|6444.06|6444.6|6444.1|6435.83|6435.33|17392
1756910100000|2025-09-03 14:35:00|6444.31|6443.81|6444.34|6443.84|6445.34|6444.84|6442.38|6441.88|11483
1756910400000|2025-09-03 14:40:00|6444.51|6444.01|6448.79|6448.29|6451.22|6450.72|6444.26|6443.76|17618
1756910700000|2025-09-03 14:45:00|6448.54|6448.04|6451.32|6450.82|6453.26|6452.76|6447.79|6447.29|19868
1756911000000|2025-09-03 14:50:00|6451.23|6450.73|6451.46|6450.96|6453.57|6453.07|6449.23|6448.73|14635
1756911300000|2025-09-03 14:55:00|6451.71|6451.21|6451.58|6451.08|6452.9|6452.4|6449.22|6448.72|11468
1756911600000|2025-09-03 15:00:00|6451.56|6451.06|6452.2|6451.7|6453.42|6452.92|6450.18|6449.68|12582
1756911900000|2025-09-03 15:05:00|6451.95|6451.45|6451.88|6451.38|6454.36|6453.86|6449.5|6449|14140
1756912200000|2025-09-03 15:10:00|6451.75|6451.25|6448.17|6447.67|6452.45|6451.95|6446.92|6446.42|11612
1756912500000|2025-09-03 15:15:00|6448.24|6447.74|6447.49|6446.99|6448.93|6448.43|6445.8|6445.3|11089
1756912800000|2025-09-03 15:20:00|6447.57|6447.07|6445.88|6445.38|6448.03|6447.53|6442.36|6441.86|15390
1756913100000|2025-09-03 15:25:00|6445.87|6445.37|6436.38|6435.88|6445.87|6445.37|6435.06|6434.56|27565
1756913400000|2025-09-03 15:30:00|6436.27|6435.77|6435.23|6434.73|6438.74|6438.24|6433.09|6432.59|27321
1756913700000|2025-09-03 15:35:00|6435.48|6434.98|6439.87|6439.37|6440.12|6439.62|6435.47|6434.97|14537
1756914000000|2025-09-03 15:40:00|6440.17|6439.67|6439.22|6438.72|6442.02|6441.52|6437.83|6437.33|10761
1756914300000|2025-09-03 15:45:00|6439.17|6438.67|6438.47|6437.97|6440.54|6440.04|6435.4|6434.9|12532
1756914600000|2025-09-03 15:50:00|6438.43|6437.93|6437.87|6437.37|6440.52|6440.02|6435.32|6434.82|10197
1756914900000|2025-09-03 15:55:00|6437.62|6437.12|6435.57|6435.07|6437.64|6437.14|6433.62|6433.12|8618
1756915200000|2025-09-03 16:00:00|6435.62|6435.12|6434.31|6433.81|6437.8|6437.3|6432.12|6431.62|12364
1756915500000|2025-09-03 16:05:00|6434.56|6434.06|6437|6436.5|6437.64|6437.14|6432.89|6432.39|8784
1756915800000|2025-09-03 16:10:00|6436.8|6436.3|6434.91|6434.41|6438.05|6437.55|6434.07|6433.57|7740
1756916100000|2025-09-03 16:15:00|6434.66|6434.16|6438.67|6438.17|6438.87|6438.37|6433.4|6432.9|7501
1756916400000|2025-09-03 16:20:00|6438.92|6438.42|6436.99|6436.49|6443.52|6443.02|6436.63|6436.13|13316
1756916700000|2025-09-03 16:25:00|6437.03|6436.53|6436.54|6436.04|6439.43|6438.93|6434.54|6434.04|10994
1756917000000|2025-09-03 16:30:00|6436.43|6435.93|6435.87|6435.37|6437.18|6436.68|6434.67|6434.17|7641
1756917300000|2025-09-03 16:35:00|6435.62|6435.12|6433.42|6432.92|6436.56|6436.06|6432.84|6432.34|7205
1756917600000|2025-09-03 16:40:00|6433.18|6432.68|6430.25|6429.75|6433.39|6432.89|6429.03|6428.53|18986
1756917900000|2025-09-03 16:45:00|6430|6429.5|6428.76|6428.26|6432.28|6431.78|6427.35|6426.85|11764
1756918200000|2025-09-03 16:50:00|6428.72|6428.22|6428.49|6427.99|6430.24|6429.74|6425.84|6425.34|11219
1756918500000|2025-09-03 16:55:00|6428.74|6428.24|6429.98|6429.48|6432.74|6432.24|6428.74|6428.24|11813
1756918800000|2025-09-03 17:00:00|6429.85|6429.35|6432.96|6432.46|6434.71|6434.21|6429.81|6429.31|9981
1756919100000|2025-09-03 17:05:00|6432.71|6432.21|6433.51|6433.01|6434.8|6434.3|6432.46|6431.96|7214
1756919400000|2025-09-03 17:10:00|6433.82|6433.32|6437.17|6436.67|6439.62|6439.12|6433.82|6433.32|10752
1756919700000|2025-09-03 17:15:00|6437.18|6436.68|6437.55|6437.05|6440.62|6440.12|6437.18|6436.68|7437
1756920000000|2025-09-03 17:20:00|6437.48|6436.98|6435.36|6434.86|6438.43|6437.93|6435.36|6434.86|6414
1756920300000|2025-09-03 17:25:00|6435.37|6434.87|6434.69|6434.19|6435.37|6434.87|6431.4|6430.9|9419
1756920600000|2025-09-03 17:30:00|6434.55|6434.05|6431.71|6431.21|6436.19|6435.69|6431.71|6431.21|8412
1756920900000|2025-09-03 17:35:00|6431.46|6430.96|6429.93|6429.43|6433.12|6432.62|6429.91|6429.41|7089
1756921200000|2025-09-03 17:40:00|6430.04|6429.54|6424.06|6423.56|6431.29|6430.79|6423.47|6422.97|13202
1756921500000|2025-09-03 17:45:00|6424.31|6423.81|6425.28|6424.78|6426.57|6426.07|6417.91|6417.41|24119
1756921800000|2025-09-03 17:50:00|6425.23|6424.73|6423.39|6422.89|6428.76|6428.26|6423.27|6422.77|9434
1756922100000|2025-09-03 17:55:00|6423.64|6423.14|6421.74|6421.24|6424.27|6423.77|6418.52|6418.02|9996
1756922400000|2025-09-03 18:00:00|6421.69|6421.19|6420.84|6420.34|6422.95|6422.45|6417.06|6416.56|14325
1756922700000|2025-09-03 18:05:00|6421.09|6420.59|6420.99|6420.49|6422.65|6422.15|6418.31|6417.81|8388
1756923000000|2025-09-03 18:10:00|6420.89|6420.39|6422.36|6421.86|6423.62|6423.12|6419.04|6418.54|8371
1756923300000|2025-09-03 18:15:00|6422.37|6421.87|6421.1|6420.6|6423.37|6422.87|6419.18|6418.68|7866
1756923600000|2025-09-03 18:20:00|6421.13|6420.63|6420.57|6420.07|6423.12|6422.62|6419.24|6418.74|7551
1756923900000|2025-09-03 18:25:00|6421.07|6420.57|6423.15|6422.65|6424.65|6424.15|6419.58|6419.08|8327
1756924200000|2025-09-03 18:30:00|6423.25|6422.75|6421.54|6421.04|6423.25|6422.75|6418.64|6418.14|9909
1756924500000|2025-09-03 18:35:00|6421.29|6420.79|6416.8|6416.3|6422.19|6421.69|6416.31|6415.81|9234
1756924800000|2025-09-03 18:40:00|6416.69|6416.19|6422.46|6421.96|6423.31|6422.81|6416.26|6415.76|10123
1756925100000|2025-09-03 18:45:00|6422.21|6421.71|6421.37|6420.87|6424.54|6424.04|6420.79|6420.29|7550
1756925400000|2025-09-03 18:50:00|6421.13|6420.63|6421.63|6421.13|6422.74|6422.24|6419.58|6419.08|8821
1756925700000|2025-09-03 18:55:00|6421.38|6420.88|6420.38|6419.88|6422.13|6421.63|6418.79|6418.29|6587
1756926000000|2025-09-03 19:00:00|6420.57|6420.07|6420.37|6419.87|6421.58|6421.08|6417.38|6416.88|7565
1756926300000|2025-09-03 19:05:00|6420.5|6420|6420.24|6419.74|6423.56|6423.06|6419.41|6418.91|8200
1756926600000|2025-09-03 19:10:00|6419.99|6419.49|6419.3|6418.8|6420.91|6420.41|6418.35|6417.85|4981
1756926900000|2025-09-03 19:15:00|6419.05|6418.55|6421.69|6421.19|6422.07|6421.57|6419|6418.5|5900
1756927200000|2025-09-03 19:20:00|6421.68|6421.18|6422.23|6421.73|6423.05|6422.55|6420.21|6419.71|5758
1756927500000|2025-09-03 19:25:00|6421.98|6421.48|6422.02|6421.52|6424.06|6423.56|6421.98|6421.48|6631
1756927800000|2025-09-03 19:30:00|6422.14|6421.64|6427.16|6426.66|6427.46|6426.96|6421.97|6421.47|13150
1756928100000|2025-09-03 19:35:00|6427.41|6426.91|6429.86|6429.36|6430.35|6429.85|6426.97|6426.47|13610
1756928400000|2025-09-03 19:40:00|6429.69|6429.19|6433.79|6433.29|6434.61|6434.11|6429.4|6428.9|14560
1756928700000|2025-09-03 19:45:00|6434.04|6433.54|6436.55|6436.05|6437.54|6437.04|6432.03|6431.53|22380
1756929000000|2025-09-03 19:50:00|6436.37|6435.87|6441.12|6440.62|6441.86|6441.36|6436.37|6435.87|33668
1756929300000|2025-09-03 19:55:00|6440.87|6440.37|6447.23|6446.73|6448.24|6447.74|6440.11|6439.61|85553
1756929600000|2025-09-03 20:00:00|6446.64|6446.14|6448.14|6447.44|6449.73|6449.03|6446.63|6445.93|38697
1756929900000|2025-09-03 20:05:00|6448.39|6447.69|6448.14|6447.44|6449.16|6448.46|6446.63|6445.93|7388
1756930200000|2025-09-03 20:10:00|6447.89|6447.19|6449.18|6448.48|6449.65|6448.95|6447.39|6446.69|5447
1756930500000|2025-09-03 20:15:00|6449.24|6448.54|6448.15|6447.45|6449.58|6448.88|6447.63|6446.93|2562
1756930800000|2025-09-03 20:20:00|6448.14|6447.44|6449.71|6449.01|6450.58|6449.88|6448.14|6447.44|1955
1756931100000|2025-09-03 20:25:00|6449.96|6449.26|6449.88|6449.18|6451.27|6450.57|6449.64|6448.94|2176
1756931400000|2025-09-03 20:30:00|6450.13|6449.43|6450.4|6449.7|6451.74|6451.04|6449.89|6449.19|1676
1756931700000|2025-09-03 20:35:00|6450.39|6449.69|6449.14|6448.44|6450.63|6449.93|6449.14|6448.44|1975
1756932000000|2025-09-03 20:40:00|6449.39|6448.69|6449.39|6448.69|6450.28|6449.58|6448.63|6447.93|1318
1756932300000|2025-09-03 20:45:00|6449.14|6448.44|6449.42|6448.72|6450.21|6449.51|6449.13|6448.43|1295
1756932600000|2025-09-03 20:50:00|6449.67|6448.97|6449.14|6448.44|6450.07|6449.37|6448.99|6448.29|2199
1756932900000|2025-09-03 20:55:00|6449.39|6448.69|6449.79|6448.29|6450.28|6449.58|6448.81|6448.11|8916
1756933200000|2025-09-03 21:00:00|6449.74|6448.24|6449.61|6448.11|6449.74|6448.24|6449.29|6447.79|0
1756933500000|2025-09-03 21:05:00|6449.52|6448.02|6449.61|6448.11|6449.61|6448.11|6449.42|6447.92|0
1756933800000|2025-09-03 21:10:00|6449.65|6448.15|6449.47|6447.97|6449.65|6448.15|6449.47|6447.97|0
1756934100000|2025-09-03 21:15:00|6449.52|6448.02|6449.33|6447.83|6449.52|6448.02|6449.33|6447.83|0
1756934400000|2025-09-03 21:20:00|6449.47|6447.97|6449.56|6448.06|6449.56|6448.06|6449.47|6447.97|0
1756934700000|2025-09-03 21:25:00|6449.61|6448.11|6449.56|6448.06|6449.61|6448.11|6449.47|6447.97|0
1756935000000|2025-09-03 21:30:00|6449.47|6447.97|6449.47|6447.97|6449.47|6447.97|6449.42|6447.92|0
1756935300000|2025-09-03 21:35:00|6449.56|6448.06|6449.47|6447.97|6449.61|6448.11|6449.47|6447.97|0
1756935600000|2025-09-03 21:40:00|6449.38|6447.88|6449.47|6447.97|6449.47|6447.97|6449.38|6447.88|0
1756935900000|2025-09-03 21:45:00|6449.45|6447.95|6449.49|6447.99|6449.76|6448.26|6449.45|6447.95|0
1756936200000|2025-09-03 21:50:00|6449.54|6448.04|6449.71|6448.21|6449.71|6448.21|6449.54|6448.04|0
1756936500000|2025-09-03 21:55:00|6449.7|6448.2|6450.33|6448.83|6450.38|6448.88|6449.69|6448.19|0
1756936800000|2025-09-03 22:00:00|6450.32|6448.82|6446.47|6445.77|6450.32|6448.82|6445.35|6444.65|1519
1756937100000|2025-09-03 22:05:00|6446.72|6446.02|6447.3|6446.6|6447.8|6447.1|6445.99|6445.29|588
1756937400000|2025-09-03 22:10:00|6447.17|6446.47|6447.82|6447.12|6448.81|6448.11|6447.04|6446.34|364
1756937700000|2025-09-03 22:15:00|6447.77|6447.07|6446.91|6446.21|6448.26|6447.56|6446.8|6446.1|556
1756938000000|2025-09-03 22:20:00|6446.84|6446.14|6445.46|6444.76|6447.77|6447.07|6445.46|6444.76|303
1756938300000|2025-09-03 22:25:00|6445.48|6444.78|6445.51|6444.81|6446.15|6445.45|6445.23|6444.53|258
1756938600000|2025-09-03 22:30:00|6445.63|6444.93|6446.3|6445.6|6446.9|6446.2|6445.51|6444.81|359
1756938900000|2025-09-03 22:35:00|6446.05|6445.35|6445.75|6445.05|6446.4|6445.7|6445.75|6445.05|138
1756939200000|2025-09-03 22:40:00|6445.5|6444.8|6444.86|6444.16|6445.85|6445.15|6444.76|6444.06|185
1756939500000|2025-09-03 22:45:00|6444.99|6444.29|6445.06|6444.36|6445.27|6444.57|6444.6|6443.9|258
1756939800000|2025-09-03 22:50:00|6444.81|6444.11|6445.23|6444.53|6445.23|6444.53|6444.71|6444.01|143
1756940100000|2025-09-03 22:55:00|6445.24|6444.54|6444.32|6443.62|6445.74|6445.04|6444.21|6443.51|303
1756940400000|2025-09-03 23:00:00|6444.28|6443.58|6446.13|6445.43|6446.63|6445.93|6444.28|6443.58|451
1756940700000|2025-09-03 23:05:00|6446.26|6445.56|6446.87|6446.17|6447.62|6446.92|6446.01|6445.31|256
1756941000000|2025-09-03 23:10:00|6447.12|6446.42|6448.04|6447.34|6448.24|6447.54|6446.85|6446.15|227
1756941300000|2025-09-03 23:15:00|6448.16|6447.46|6447.28|6446.58|6448.77|6448.07|6447.03|6446.33|228
1756941600000|2025-09-03 23:20:00|6447.15|6446.45|6446.98|6446.28|6447.28|6446.58|6446.48|6445.78|144
1756941900000|2025-09-03 23:25:00|6447.23|6446.53|6446.63|6445.93|6447.25|6446.55|6446.63|6445.93|72
1756942200000|2025-09-03 23:30:00|6446.75|6446.05|6445.12|6444.42|6446.88|6446.18|6445.05|6444.35|408
1756942500000|2025-09-03 23:35:00|6444.87|6444.17|6445.55|6444.85|6445.55|6444.85|6444.49|6443.79|144
1756942800000|2025-09-03 23:40:00|6445.42|6444.72|6444.02|6443.32|6445.66|6444.96|6444.02|6443.32|249
1756943100000|2025-09-03 23:45:00|6444.14|6443.44|6444.21|6443.51|6444.49|6443.79|6443.96|6443.26|206
1756943400000|2025-09-03 23:50:00|6444.08|6443.38|6444.72|6444.02|6445.72|6445.02|6444.08|6443.38|258
1756943700000|2025-09-03 23:55:00|6444.47|6443.77|6444.97|6444.27|6445.09|6444.39|6444.47|6443.77|132
1756944000000|2025-09-04 00:00:00|6444.72|6444.02|6451.3|6450.6|6451.42|6450.72|6443.59|6442.89|1242
1756944300000|2025-09-04 00:05:00|6451.33|6450.63|6450.74|6450.04|6452.38|6451.68|6449.96|6449.26|746
1756944600000|2025-09-04 00:10:00|6450.61|6449.91|6452.62|6451.92|6452.76|6452.06|6449.24|6448.54|500
1756944900000|2025-09-04 00:15:00|6452.12|6451.42|6457.39|6456.69|6457.91|6457.21|6450.87|6450.17|1898
1756945200000|2025-09-04 00:20:00|6457.51|6456.81|6456.47|6455.77|6460.91|6460.21|6456.21|6455.51|1922
1756945500000|2025-09-04 00:25:00|6456.46|6455.76|6456.25|6455.55|6457.78|6457.08|6454.83|6454.13|631
1756945800000|2025-09-04 00:30:00|6456|6455.3|6457.77|6457.07|6457.77|6457.07|6455.51|6454.81|380
1756946100000|2025-09-04 00:35:00|6457.83|6457.13|6457.55|6456.85|6458.85|6458.15|6457.3|6456.6|628
1756946400000|2025-09-04 00:40:00|6457.6|6456.9|6456.93|6456.23|6458.87|6458.17|6456.51|6455.81|708
1756946700000|2025-09-04 00:45:00|6456.8|6456.1|6455.97|6455.27|6457.08|6456.38|6455.01|6454.31|721
1756947000000|2025-09-04 00:50:00|6455.99|6455.29|6457.86|6457.16|6457.88|6457.18|6455.74|6455.04|559
1756947300000|2025-09-04 00:55:00|6457.61|6456.91|6457.05|6456.35|6457.86|6457.16|6456.39|6455.69|441
1756947600000|2025-09-04 01:00:00|6456.93|6456.23|6457.52|6456.82|6458.42|6457.72|6455.87|6455.17|669
1756947900000|2025-09-04 01:05:00|6457.77|6457.07|6457.32|6456.62|6457.93|6457.23|6455.72|6455.02|346
1756948200000|2025-09-04 01:10:00|6457.07|6456.37|6455.49|6454.79|6457.57|6456.87|6455.46|6454.76|379
1756948500000|2025-09-04 01:15:00|6455.52|6454.82|6456.76|6456.06|6457.04|6456.34|6455.08|6454.38|345
1756948800000|2025-09-04 01:20:00|6456.51|6455.81|6455.2|6454.5|6457.47|6456.77|6455.19|6454.49|451
1756949100000|2025-09-04 01:25:00|6454.95|6454.25|6454.54|6453.84|6455.88|6455.18|6454.28|6453.58|628
1756949400000|2025-09-04 01:30:00|6454.59|6453.89|6454.52|6453.82|6456.34|6455.64|6454.34|6453.64|417
1756949700000|2025-09-04 01:35:00|6454.64|6453.94|6453.1|6452.4|6455.47|6454.77|6452.68|6451.98|842
1756950000000|2025-09-04 01:40:00|6453.35|6452.65|6455.01|6454.31|6455.42|6454.72|6453.1|6452.4|527
1756950300000|2025-09-04 01:45:00|6455.26|6454.56|6452.74|6452.04|6455.74|6455.04|6452.52|6451.82|369
1756950600000|2025-09-04 01:50:00|6452.86|6452.16|6452.81|6452.11|6453.81|6453.11|6452.73|6452.03|251
1756950900000|2025-09-04 01:55:00|6452.56|6451.86|6455.11|6454.41|6455.36|6454.66|6452.02|6451.32|618
1756951200000|2025-09-04 02:00:00|6455.36|6454.66|6457.71|6457.01|6458.21|6457.51|6455.13|6454.43|761
1756951500000|2025-09-04 02:05:00|6457.46|6456.76|6459.51|6458.81|6461.28|6460.58|6456.97|6456.27|1112
1756951800000|2025-09-04 02:10:00|6459.38|6458.68|6459.09|6458.39|6459.54|6458.84|6457.72|6457.02|454
1756952100000|2025-09-04 02:15:00|6458.97|6458.27|6458.21|6457.51|6459.09|6458.39|6457.83|6457.13|350
1756952400000|2025-09-04 02:20:00|6458.08|6457.38|6457.49|6456.79|6458.08|6457.38|6457.09|6456.39|404
1756952700000|2025-09-04 02:25:00|6457.24|6456.54|6454.4|6453.7|6457.25|6456.55|6454.4|6453.7|459
1756953000000|2025-09-04 02:30:00|6453.9|6453.2|6455.77|6455.07|6455.77|6455.07|6453.35|6452.65|600
1756953300000|2025-09-04 02:35:00|6455.76|6455.06|6456.17|6455.47|6456.82|6456.12|6455.02|6454.32|295
1756953600000|2025-09-04 02:40:00|6456.05|6455.35|6455.47|6454.77|6456.05|6455.35|6455.23|6454.53|150
1756953900000|2025-09-04 02:45:00|6455.72|6455.02|6455.72|6455.02|6456.09|6455.39|6454.96|6454.26|219
1756954200000|2025-09-04 02:50:00|6455.47|6454.77|6453.46|6452.76|6455.72|6455.02|6453.21|6452.51|501
1756954500000|2025-09-04 02:55:00|6453.71|6453.01|6451.77|6451.07|6454.21|6453.51|6450.48|6449.78|564
1756954800000|2025-09-04 03:00:00|6451.76|6451.06|6450.79|6450.09|6451.98|6451.28|6450.47|6449.77|390
1756955100000|2025-09-04 03:05:00|6450.54|6449.84|6450.51|6449.81|6450.99|6450.29|6449.98|6449.28|353
1756955400000|2025-09-04 03:10:00|6450.76|6450.06|6452.3|6451.6|6452.45|6451.75|6450.76|6450.06|383
1756955700000|2025-09-04 03:15:00|6452.23|6451.53|6452.61|6451.91|6452.75|6452.05|6451.98|6451.28|309
1756956000000|2025-09-04 03:20:00|6452.86|6452.16|6451.85|6451.15|6453.61|6452.91|6451.85|6451.15|287
1756956300000|2025-09-04 03:25:00|6452.1|6451.4|6450.77|6450.07|6452.55|6451.85|6450.41|6449.71|403
1756956600000|2025-09-04 03:30:00|6450.64|6449.94|6448.23|6447.53|6451.35|6450.65|6448.23|6447.53|710
1756956900000|2025-09-04 03:35:00|6447.98|6447.28|6448.63|6447.93|6448.98|6448.28|6447.85|6447.15|398
1756957200000|2025-09-04 03:40:00|6448.59|6447.89|6449.64|6448.94|6449.7|6449|6447.76|6447.06|243
1756957500000|2025-09-04 03:45:00|6449.72|6449.02|6449.66|6448.96|6450.1|6449.4|6448.74|6448.04|300
1756957800000|2025-09-04 03:50:00|6449.91|6449.21|6449.15|6448.45|6450.04|6449.34|6448.61|6447.91|223
1756958100000|2025-09-04 03:55:00|6448.9|6448.2|6449.9|6449.2|6450.08|6449.38|6448.74|6448.04|250
1756958400000|2025-09-04 04:00:00|6449.82|6449.12|6452.62|6451.92|6452.88|6452.18|6449.82|6449.12|402
1756958700000|2025-09-04 04:05:00|6452.37|6451.67|6452.8|6452.1|6453.3|6452.6|6452|6451.3|426
1756959000000|2025-09-04 04:10:00|6453.3|6452.6|6454.25|6453.55|6455.13|6454.43|6453.29|6452.59|443
1756959300000|2025-09-04 04:15:00|6454.5|6453.8|6455.36|6454.66|6455.36|6454.66|6453.98|6453.28|220
1756959600000|2025-09-04 04:20:00|6455.48|6454.78|6455.25|6454.55|6456.08|6455.38|6454.61|6453.91|310
1756959900000|2025-09-04 04:25:00|6455.5|6454.8|6455.67|6454.97|6455.92|6455.22|6455.15|6454.45|279
1756960200000|2025-09-04 04:30:00|6455.89|6455.19|6455.83|6455.13|6456.17|6455.47|6455.36|6454.66|238
1756960500000|2025-09-04 04:35:00|6455.95|6455.25|6455.62|6454.92|6456.08|6455.38|6455.17|6454.47|292
1756960800000|2025-09-04 04:40:00|6455.53|6454.83|6454|6453.3|6455.56|6454.86|6454|6453.3|255
1756961100000|2025-09-04 04:45:00|6454.25|6453.55|6455.09|6454.39|6455.68|6454.98|6453.99|6453.29|198
1756961400000|2025-09-04 04:50:00|6455.02|6454.32|6456.3|6455.6|6456.3|6455.6|6454.86|6454.16|103
1756961700000|2025-09-04 04:55:00|6456.27|6455.57|6455.53|6454.83|6456.28|6455.58|6455.28|6454.58|182
1756962000000|2025-09-04 05:00:00|6455.6|6454.9|6455.5|6454.8|6456.33|6455.63|6455.14|6454.44|324
1756962300000|2025-09-04 05:05:00|6455.43|6454.73|6455.88|6455.18|6455.9|6455.2|6454.64|6453.94|295
1756962600000|2025-09-04 05:10:00|6455.63|6454.93|6455.91|6455.21|6456.46|6455.76|6455.54|6454.84|221
1756962900000|2025-09-04 05:15:00|6455.78|6455.08|6457.88|6457.18|6458.56|6457.86|6455.64|6454.94|451
1756963200000|2025-09-04 05:20:00|6457.96|6457.26|6451.33|6450.63|6458.79|6458.09|6451.33|6450.63|805
1756963500000|2025-09-04 05:25:00|6451.26|6450.56|6452.75|6452.05|6452.95|6452.25|6450.76|6450.06|423
1756963800000|2025-09-04 05:30:00|6452.69|6451.99|6453.29|6452.59|6454.55|6453.85|6452.56|6451.86|296
1756964100000|2025-09-04 05:35:00|6453.19|6452.49|6452.81|6452.11|6454.23|6453.53|6452.64|6451.94|418
1756964400000|2025-09-04 05:40:00|6453.06|6452.36|6451.95|6451.25|6453.81|6453.11|6451.86|6451.16|302
1756964700000|2025-09-04 05:45:00|6451.92|6451.22|6451.77|6451.07|6452.13|6451.43|6451.1|6450.4|286
1756965000000|2025-09-04 05:50:00|6451.65|6450.95|6452.64|6451.94|6452.64|6451.94|6450.12|6449.42|391
1756965300000|2025-09-04 05:55:00|6452.37|6451.67|6452.11|6451.41|6452.62|6451.92|6451.16|6450.46|249
1756965600000|2025-09-04 06:00:00|6451.86|6451.16|6453.4|6452.7|6454.22|6453.52|6451.61|6450.91|508
1756965900000|2025-09-04 06:05:00|6453.53|6452.83|6455.52|6454.82|6455.67|6454.97|6452.9|6452.2|864
1756966200000|2025-09-04 06:10:00|6455.39|6454.69|6452.79|6452.09|6455.45|6454.75|6452.47|6451.77|497
1756966500000|2025-09-04 06:15:00|6452.67|6451.97|6452.69|6451.99|6452.99|6452.29|6450.65|6449.95|545
1756966800000|2025-09-04 06:20:00|6452.81|6452.11|6452.13|6451.43|6453.43|6452.73|6451.14|6450.44|679
1756967100000|2025-09-04 06:25:00|6452|6451.3|6452.04|6451.34|6453.03|6452.33|6451.13|6450.43|623
1756967400000|2025-09-04 06:30:00|6452.17|6451.47|6453.84|6453.14|6453.84|6453.14|6451.48|6450.78|597
1756967700000|2025-09-04 06:35:00|6453.9|6453.2|6452.88|6452.18|6456.24|6455.54|6452.88|6452.18|641
1756968000000|2025-09-04 06:40:00|6452.9|6452.2|6454.44|6453.74|6454.44|6453.74|6452.19|6451.49|663
1756968300000|2025-09-04 06:45:00|6454.19|6453.49|6455.41|6454.71|6455.81|6455.11|6453.89|6453.19|314
1756968600000|2025-09-04 06:50:00|6455.54|6454.84|6452.44|6451.74|6455.54|6454.84|6451.91|6451.21|413
1756968900000|2025-09-04 06:55:00|6452.49|6451.79|6449.26|6448.56|6452.53|6451.83|6449.09|6448.39|760
1756969200000|2025-09-04 07:00:00|6449.01|6448.31|6453|6452.3|6455.13|6454.43|6448.69|6447.99|3263
1756969500000|2025-09-04 07:05:00|6452.75|6452.05|6454.02|6453.32|6454.55|6453.85|6451.61|6450.91|997
1756969800000|2025-09-04 07:10:00|6454.15|6453.45|6455.2|6454.5|6456.06|6455.36|6453.63|6452.93|580
1756970100000|2025-09-04 07:15:00|6454.95|6454.25|6456.42|6455.72|6457.41|6456.71|6453.91|6453.21|844
1756970400000|2025-09-04 07:20:00|6456.17|6455.47|6453.15|6452.45|6456.17|6455.47|6453.03|6452.33|646
1756970700000|2025-09-04 07:25:00|6453.03|6452.33|6453.84|6453.14|6454.25|6453.55|6452.43|6451.73|410
1756971000000|2025-09-04 07:30:00|6454.09|6453.39|6455.57|6454.87|6455.65|6454.95|6452.68|6451.98|437
1756971300000|2025-09-04 07:35:00|6455.82|6455.12|6455.5|6454.8|6459.26|6458.56|6455.5|6454.8|2193
1756971600000|2025-09-04 07:40:00|6455.63|6454.93|6456.16|6455.46|6456.59|6455.89|6455.19|6454.49|327
1756971900000|2025-09-04 07:45:00|6456.03|6455.33|6454.86|6454.16|6456.52|6455.82|6454.68|6453.98|464
1756972200000|2025-09-04 07:50:00|6454.61|6453.91|6455.34|6454.64|6456.58|6455.88|6454.61|6453.91|823
1756972500000|2025-09-04 07:55:00|6455.59|6454.89|6456.19|6455.49|6456.4|6455.7|6455.59|6454.89|561
1756972800000|2025-09-04 08:00:00|6456.31|6455.61|6455.33|6454.63|6456.95|6456.25|6454.65|6453.95|1394
1756973100000|2025-09-04 08:05:00|6455.58|6454.88|6456.72|6456.02|6456.84|6456.14|6452.94|6452.24|1237
1756973400000|2025-09-04 08:10:00|6456.22|6455.52|6455.58|6454.88|6456.47|6455.77|6453.87|6453.17|857
1756973700000|2025-09-04 08:15:00|6455.33|6454.63|6456.42|6455.72|6457.18|6456.48|6455.33|6454.63|707
1756974000000|2025-09-04 08:20:00|6456.17|6455.47|6456.88|6456.18|6457.61|6456.91|6455.64|6454.94|1093
1756974300000|2025-09-04 08:25:00|6456.63|6455.93|6458.18|6457.48|6458.79|6458.09|6456.62|6455.92|420
1756974600000|2025-09-04 08:30:00|6458.43|6457.73|6454.93|6454.23|6458.89|6458.19|6454.77|6454.07|924
1756974900000|2025-09-04 08:35:00|6455.18|6454.48|6456.81|6456.11|6457.21|6456.51|6455.18|6454.48|444
1756975200000|2025-09-04 08:40:00|6456.56|6455.86|6457.12|6456.42|6457.27|6456.57|6455.89|6455.19|481
1756975500000|2025-09-04 08:45:00|6456.87|6456.17|6455.93|6455.23|6457.12|6456.42|6455.4|6454.7|229
1756975800000|2025-09-04 08:50:00|6456.18|6455.48|6457.01|6456.31|6457.32|6456.62|6455.94|6455.24|311
1756976100000|2025-09-04 08:55:00|6457.09|6456.39|6456.15|6455.45|6457.4|6456.7|6455.42|6454.72|310
1756976400000|2025-09-04 09:00:00|6456.27|6455.57|6456.88|6456.18|6457.62|6456.92|6455.89|6455.19|356
1756976700000|2025-09-04 09:05:00|6456.63|6455.93|6457.38|6456.68|6457.56|6456.86|6456.5|6455.8|261
1756977000000|2025-09-04 09:10:00|6457.63|6456.93|6457.14|6456.44|6458.7|6458|6456.72|6456.02|459
1756977300000|2025-09-04 09:15:00|6456.89|6456.19|6455.53|6454.83|6457.29|6456.59|6455.53|6454.83|572
1756977600000|2025-09-04 09:20:00|6455.78|6455.08|6456.12|6455.42|6456.53|6455.83|6455.41|6454.71|280
1756977900000|2025-09-04 09:25:00|6456.21|6455.51|6456.66|6455.96|6457.25|6456.55|6455.94|6455.24|267
1756978200000|2025-09-04 09:30:00|6456.41|6455.71|6457.98|6457.28|6458.47|6457.77|6456.41|6455.71|321
1756978500000|2025-09-04 09:35:00|6457.86|6457.16|6458.33|6457.63|6458.85|6458.15|6457.18|6456.48|508
1756978800000|2025-09-04 09:40:00|6458.28|6457.58|6457.62|6456.92|6458.95|6458.25|6457.62|6456.92|389
1756979100000|2025-09-04 09:45:00|6457.87|6457.17|6458.28|6457.58|6458.47|6457.77|6457.44|6456.74|432
1756979400000|2025-09-04 09:50:00|6458.15|6457.45|6456.63|6455.93|6458.15|6457.45|6455.59|6454.89|915
1756979700000|2025-09-04 09:55:00|6456.38|6455.68|6459.38|6458.68|6459.63|6458.93|6456.13|6455.43|616
1756980000000|2025-09-04 10:00:00|6459.39|6458.69|6460.7|6460|6462.04|6461.34|6459.39|6458.69|2177
1756980300000|2025-09-04 10:05:00|6460.95|6460.25|6460.88|6460.18|6461.66|6460.96|6459.93|6459.23|568
1756980600000|2025-09-04 10:10:00|6460.81|6460.11|6463.36|6462.66|6463.41|6462.71|6459.64|6458.94|2878
1756980900000|2025-09-04 10:15:00|6463.06|6462.36|6460.7|6460|6463.59|6462.89|6460.58|6459.88|1302
1756981200000|2025-09-04 10:20:00|6460.95|6460.25|6458.89|6458.19|6460.95|6460.25|6458.79|6458.09|711
1756981500000|2025-09-04 10:25:00|6458.64|6457.94|6457.34|6456.64|6459.05|6458.35|6456.91|6456.21|769
1756981800000|2025-09-04 10:30:00|6457.21|6456.51|6458.49|6457.79|6459.06|6458.36|6457|6456.3|837
1756982100000|2025-09-04 10:35:00|6458.51|6457.81|6458.82|6458.12|6459.3|6458.6|6458.26|6457.56|321
1756982400000|2025-09-04 10:40:00|6458.88|6458.18|6458.66|6457.96|6459.9|6459.2|6458.65|6457.95|403
1756982700000|2025-09-04 10:45:00|6458.91|6458.21|6458.64|6457.94|6459.18|6458.48|6458.12|6457.42|228
1756983000000|2025-09-04 10:50:00|6458.89|6458.19|6458.93|6458.23|6459.57|6458.87|6458.71|6458.01|443
1756983300000|2025-09-04 10:55:00|6458.97|6458.27|6459.26|6458.56|6459.91|6459.21|6458.82|6458.12|836
1756983600000|2025-09-04 11:00:00|6459.01|6458.31|6460.73|6460.03|6461.22|6460.52|6458.26|6457.56|1202
1756983900000|2025-09-04 11:05:00|6460.79|6460.09|6459.9|6459.2|6460.94|6460.24|6459.36|6458.66|407
1756984200000|2025-09-04 11:10:00|6460.15|6459.45|6461.22|6460.52|6461.22|6460.52|6459.37|6458.67|557
1756984500000|2025-09-04 11:15:00|6461.17|6460.47|6459.65|6458.95|6461.71|6461.01|6459.25|6458.55|586
1756984800000|2025-09-04 11:20:00|6459.67|6458.97|6457.69|6456.99|6459.79|6459.09|6456.61|6455.91|710
1756985100000|2025-09-04 11:25:00|6457.63|6456.93|6457.64|6456.94|6458.91|6458.21|6456.16|6455.46|749
1756985400000|2025-09-04 11:30:00|6457.51|6456.81|6458.08|6457.38|6458.8|6458.1|6456.99|6456.29|883
1756985700000|2025-09-04 11:35:00|6458.17|6457.47|6457.53|6456.83|6458.66|6457.96|6456.72|6456.02|798
1756986000000|2025-09-04 11:40:00|6457.55|6456.85|6457.87|6457.17|6458.14|6457.44|6456.88|6456.18|625
1756986300000|2025-09-04 11:45:00|6457.62|6456.92|6456.54|6455.84|6457.89|6457.19|6455.92|6455.22|719
1756986600000|2025-09-04 11:50:00|6456.29|6455.59|6454.42|6453.72|6456.54|6455.84|6452.89|6452.19|1942
1756986900000|2025-09-04 11:55:00|6454.3|6453.6|6455.6|6454.9|6456.49|6455.79|6454.3|6453.6|682
1756987200000|2025-09-04 12:00:00|6455.5|6454.8|6458.67|6457.97|6459.17|6458.47|6455.43|6454.73|1077
1756987500000|2025-09-04 12:05:00|6458.42|6457.72|6458.38|6457.68|6459.12|6458.42|6456.89|6456.19|909
1756987800000|2025-09-04 12:10:00|6458.4|6457.7|6458.56|6457.86|6460.67|6459.97|6458.12|6457.42|1099
1756988100000|2025-09-04 12:15:00|6459.56|6458.86|6454.14|6453.44|6460.67|6459.97|6454.14|6453.44|2492
1756988400000|2025-09-04 12:20:00|6453.89|6453.19|6454.73|6454.03|6455.14|6454.44|6452.82|6452.12|1725
1756988700000|2025-09-04 12:25:00|6454.69|6453.99|6454.68|6453.98|6454.96|6454.26|6452.9|6452.2|1274
1756989000000|2025-09-04 12:30:00|6455.43|6454.73|6451.83|6451.13|6457.74|6457.04|6451.61|6450.91|3365
1756989300000|2025-09-04 12:35:00|6451.76|6451.06|6453|6452.3|6453.95|6453.25|6451.6|6450.9|2046
1756989600000|2025-09-04 12:40:00|6452.95|6452.25|6453.28|6452.58|6453.96|6453.26|6451.42|6450.72|1784
1756989900000|2025-09-04 12:45:00|6453.23|6452.53|6454.35|6453.65|6454.96|6454.26|6451.94|6451.24|1422
1756990200000|2025-09-04 12:50:00|6454.6|6453.9|6454.48|6453.78|6454.95|6454.25|6453.73|6453.03|1036
1756990500000|2025-09-04 12:55:00|6454.35|6453.65|6455.09|6454.39|6456.03|6455.33|6453.98|6453.28|1202
1756990800000|2025-09-04 13:00:00|6454.84|6454.14|6453.51|6452.81|6455.52|6454.82|6452.55|6451.85|1679
1756991100000|2025-09-04 13:05:00|6453.76|6453.06|6453.43|6452.73|6453.76|6453.06|6451.14|6450.44|2023
1756991400000|2025-09-04 13:10:00|6453.31|6452.61|6452.26|6451.56|6453.93|6453.23|6451.52|6450.82|1760
1756991700000|2025-09-04 13:15:00|6452.01|6451.31|6453.76|6453.06|6453.79|6453.09|6451.55|6450.85|1100
1756992000000|2025-09-04 13:20:00|6453.51|6452.81|6452.72|6452.02|6454.08|6453.38|6452.36|6451.66|1790
1756992300000|2025-09-04 13:25:00|6451.97|6451.27|6455.91|6455.21|6456.44|6455.74|6451.97|6451.27|4956
1756992600000|2025-09-04 13:30:00|6455.75|6455.25|6460.37|6459.87|6460.58|6460.08|6452.95|6452.45|28926
1756992900000|2025-09-04 13:35:00|6460.62|6460.12|6458.56|6458.06|6464.31|6463.81|6456.85|6456.35|30034
1756993200000|2025-09-04 13:40:00|6458.81|6458.31|6461.17|6460.67|6462.36|6461.86|6457.4|6456.9|16984
1756993500000|2025-09-04 13:45:00|6461.42|6460.92|6459.93|6459.43|6463.8|6463.3|6455.67|6455.17|22327
1756993800000|2025-09-04 13:50:00|6460.52|6460.02|6460.59|6460.09|6463|6462.5|6459.05|6458.55|15200
1756994100000|2025-09-04 13:55:00|6460.34|6459.84|6461.34|6460.84|6463.02|6462.52|6458.28|6457.78|12916
1756994400000|2025-09-04 14:00:00|6461.07|6460.57|6452.27|6451.77|6461.66|6461.16|6451.55|6451.05|23033
1756994700000|2025-09-04 14:05:00|6452.21|6451.71|6450|6449.5|6453.93|6453.43|6449.21|6448.71|21872
1756995000000|2025-09-04 14:10:00|6449.58|6449.08|6449.81|6449.31|6455.74|6455.24|6449.22|6448.72|18730
1756995300000|2025-09-04 14:15:00|6450.06|6449.56|6452.13|6451.63|6453.38|6452.88|6446.09|6445.59|23855
1756995600000|2025-09-04 14:20:00|6452.28|6451.78|6458.95|6458.45|6459.09|6458.59|6452.03|6451.53|17777
1756995900000|2025-09-04 14:25:00|6458.88|6458.38|6459.98|6459.48|6461.93|6461.43|6456.79|6456.29|18643
1756996200000|2025-09-04 14:30:00|6460.27|6459.77|6462.97|6462.47|6465.45|6464.95|6459.77|6459.27|18312
1756996500000|2025-09-04 14:35:00|6463.2|6462.7|6467.2|6466.7|6468.98|6468.48|6463|6462.5|18698
1756996800000|2025-09-04 14:40:00|6467.14|6466.64|6465.03|6464.53|6468.63|6468.13|6463.93|6463.43|16090
1756997100000|2025-09-04 14:45:00|6465.07|6464.57|6468.39|6467.89|6468.66|6468.16|6464.16|6463.66|12157
1756997400000|2025-09-04 14:50:00|6468.35|6467.85|6467.1|6466.6|6468.81|6468.31|6464.16|6463.66|12516
1756997700000|2025-09-04 14:55:00|6466.85|6466.35|6468.09|6467.59|6468.09|6467.59|6464.37|6463.87|8414
1756998000000|2025-09-04 15:00:00|6467.97|6467.47|6467.48|6466.98|6470.23|6469.73|6466.98|6466.48|12041
1756998300000|2025-09-04 15:05:00|6467.23|6466.73|6469.3|6468.8|6470.48|6469.98|6467.23|6466.73|10304
1756998600000|2025-09-04 15:10:00|6469.22|6468.72|6466.23|6465.73|6469.69|6469.19|6464.29|6463.79|13139
1756998900000|2025-09-04 15:15:00|6466.32|6465.82|6471.17|6470.67|6471.81|6471.31|6466.32|6465.82|12397
1756999200000|2025-09-04 15:20:00|6470.99|6470.49|6471.24|6470.74|6473.35|6472.85|6469.49|6468.99|12056
1756999500000|2025-09-04 15:25:00|6470.99|6470.49|6472.98|6472.48|6475.72|6475.22|6470.98|6470.48|15034
1756999800000|2025-09-04 15:30:00|6473.29|6472.79|6472.93|6472.43|6473.99|6473.49|6470.33|6469.83|11793
1757000100000|2025-09-04 15:35:00|6473.18|6472.68|6471.43|6470.93|6473.18|6472.68|6469.69|6469.19|8877
1757000400000|2025-09-04 15:40:00|6471.13|6470.63|6471.85|6471.35|6474.5|6474|6470.47|6469.97|8884
1757000700000|2025-09-04 15:45:00|6471.89|6471.39|6473.28|6472.78|6473.99|6473.49|6471.05|6470.55|7612
1757001000000|2025-09-04 15:50:00|6473.36|6472.86|6475.61|6475.11|6475.75|6475.25|6472.33|6471.83|8367
1757001300000|2025-09-04 15:55:00|6475.74|6475.24|6472.87|6472.37|6476.96|6476.46|6472.86|6472.36|11867
1757001600000|2025-09-04 16:00:00|6473.3|6472.8|6474.79|6474.29|6475.38|6474.88|6472.83|6472.33|6348
1757001900000|2025-09-04 16:05:00|6475.04|6474.54|6476.52|6476.02|6476.53|6476.03|6473.5|6473|7599
1757002200000|2025-09-04 16:10:00|6476.39|6475.89|6475.43|6474.93|6477.02|6476.52|6475.18|6474.68|5879
1757002500000|2025-09-04 16:15:00|6475.68|6475.18|6475.35|6474.85|6476.05|6475.55|6473.9|6473.4|5066
1757002800000|2025-09-04 16:20:00|6475.25|6474.75|6472.56|6472.06|6476.06|6475.56|6472.53|6472.03|5949
1757003100000|2025-09-04 16:25:00|6472.54|6472.04|6470.96|6470.46|6473.61|6473.11|6469.76|6469.26|8685
1757003400000|2025-09-04 16:30:00|6470.93|6470.43|6470.8|6470.3|6472.97|6472.47|6470.17|6469.67|6722
1757003700000|2025-09-04 16:35:00|6470.78|6470.28|6471.35|6470.85|6473|6472.5|6470.32|6469.82|5298
1757004000000|2025-09-04 16:40:00|6471.6|6471.1|6470.84|6470.34|6471.68|6471.18|6469.28|6468.78|7443
1757004300000|2025-09-04 16:45:00|6471.09|6470.59|6474.49|6473.99|6475.94|6475.44|6470.76|6470.26|9139
1757004600000|2025-09-04 16:50:00|6474.46|6473.96|6474.88|6474.38|6475.11|6474.61|6472.84|6472.34|5695
1757004900000|2025-09-04 16:55:00|6474.63|6474.13|6470.84|6470.34|6475.13|6474.63|6470.63|6470.13|6013
1757005200000|2025-09-04 17:00:00|6470.9|6470.4|6476.27|6475.77|6476.53|6476.03|6470.44|6469.94|9018
1757005500000|2025-09-04 17:05:00|6476.02|6475.52|6477.27|6476.77|6478.81|6478.31|6475.53|6475.03|11091
1757005800000|2025-09-04 17:10:00|6477.18|6476.68|6474.45|6473.95|6477.44|6476.94|6474.21|6473.71|5827
1757006100000|2025-09-04 17:15:00|6474.7|6474.2|6477.69|6477.19|6477.94|6477.44|6474.7|6474.2|5958
1757006400000|2025-09-04 17:20:00|6477.72|6477.22|6479|6478.5|6480.45|6479.95|6477.47|6476.97|6476
1757006700000|2025-09-04 17:25:00|6479.25|6478.75|6479.51|6479.01|6480.94|6480.44|6478.46|6477.96|6871
1757007000000|2025-09-04 17:30:00|6479.38|6478.88|6477.39|6476.89|6480.23|6479.73|6477.09|6476.59|8318
1757007300000|2025-09-04 17:35:00|6477.64|6477.14|6477.92|6477.42|6479.8|6479.3|6477.28|6476.78|7248
1757007600000|2025-09-04 17:40:00|6477.88|6477.38|6479.04|6478.54|6480.22|6479.72|6477.82|6477.32|5445
1757007900000|2025-09-04 17:45:00|6479.05|6478.55|6480.57|6480.07|6481.08|6480.58|6478.79|6478.29|5115
1757008200000|2025-09-04 17:50:00|6480.97|6480.47|6484.95|6484.45|6486.43|6485.93|6480.69|6480.19|13456
1757008500000|2025-09-04 17:55:00|6484.7|6484.2|6482.69|6482.19|6484.7|6484.2|6481.95|6481.45|8066
1757008800000|2025-09-04 18:00:00|6482.71|6482.21|6484.06|6483.56|6485.54|6485.04|6482.71|6482.21|7524
1757009100000|2025-09-04 18:05:00|6483.56|6483.06|6483.95|6483.45|6484.47|6483.97|6482.95|6482.45|5460
1757009400000|2025-09-04 18:10:00|6484.06|6483.56|6485.85|6485.35|6485.94|6485.44|6484.06|6483.56|4872
1757009700000|2025-09-04 18:15:00|6485.84|6485.34|6485.86|6485.36|6487.42|6486.92|6485.61|6485.11|6646
1757010000000|2025-09-04 18:20:00|6485.78|6485.28|6485.14|6484.64|6486.01|6485.51|6484.23|6483.73|4926
1757010300000|2025-09-04 18:25:00|6485.11|6484.61|6483.73|6483.23|6485.36|6484.86|6483.48|6482.98|4797
1757010600000|2025-09-04 18:30:00|6483.42|6482.92|6485.53|6485.03|6486.09|6485.59|6481.92|6481.42|6822
1757010900000|2025-09-04 18:35:00|6485.78|6485.28|6484.23|6483.73|6486.09|6485.59|6484.03|6483.53|4570
1757011200000|2025-09-04 18:40:00|6484.32|6483.82|6483.63|6483.13|6486.06|6485.56|6483.63|6483.13|4827
1757011500000|2025-09-04 18:45:00|6483.88|6483.38|6487.21|6486.71|6487.21|6486.71|6483.65|6483.15|5756
1757011800000|2025-09-04 18:50:00|6487.22|6486.72|6486.78|6486.28|6488.23|6487.73|6486.52|6486.02|6816
1757012100000|2025-09-04 18:55:00|6487.03|6486.53|6487.53|6487.03|6487.83|6487.33|6486.77|6486.27|6607
1757012400000|2025-09-04 19:00:00|6487.56|6487.06|6488.64|6488.14|6488.89|6488.39|6487.29|6486.79|7989
1757012700000|2025-09-04 19:05:00|6488.73|6488.23|6489.34|6488.84|6490.52|6490.02|6488.48|6487.98|8847
1757013000000|2025-09-04 19:10:00|6489.41|6488.91|6492.89|6492.39|6493.67|6493.17|6488.6|6488.1|13257
1757013300000|2025-09-04 19:15:00|6492.88|6492.38|6492.09|6491.59|6493.78|6493.28|6491.09|6490.59|9360
1757013600000|2025-09-04 19:20:00|6492.1|6491.6|6492.6|6492.1|6493.52|6493.02|6491.6|6491.1|7318
1757013900000|2025-09-04 19:25:00|6492.35|6491.85|6490.4|6489.9|6492.7|6492.2|6490.37|6489.87|7167
1757014200000|2025-09-04 19:30:00|6490.36|6489.86|6490.07|6489.57|6490.76|6490.26|6489.09|6488.59|8902
1757014500000|2025-09-04 19:35:00|6490.32|6489.82|6492.66|6492.16|6492.69|6492.19|6489.97|6489.47|9527
1757014800000|2025-09-04 19:40:00|6492.63|6492.13|6493.87|6493.37|6494.48|6493.98|6492.08|6491.58|8840
1757015100000|2025-09-04 19:45:00|6493.62|6493.12|6491.7|6491.2|6493.62|6493.12|6491.16|6490.66|9201
1757015400000|2025-09-04 19:50:00|6491.63|6491.13|6497.72|6497.22|6497.97|6497.47|6491.47|6490.97|32925
1757015700000|2025-09-04 19:55:00|6498.22|6497.72|6500.58|6500.08|6502.22|6501.72|6496.96|6496.46|93580
1757016000000|2025-09-04 20:00:00|6499.68|6499.18|6500.18|6499.48|6501.13|6500.43|6497.26|6496.56|27854
1757016300000|2025-09-04 20:05:00|6499.93|6499.23|6501.21|6500.51|6502.36|6501.66|6499.68|6498.98|7677
1757016600000|2025-09-04 20:10:00|6500.96|6500.26|6503.48|6502.78|6505.56|6504.86|6500.45|6499.75|6143
1757016900000|2025-09-04 20:15:00|6503.73|6503.03|6502.49|6501.79|6505.7|6505|6500.08|6499.38|8784
1757017200000|2025-09-04 20:20:00|6502.24|6501.54|6502.21|6501.51|6502.86|6502.16|6500.8|6500.1|2120
1757017500000|2025-09-04 20:25:00|6501.96|6501.26|6503.54|6502.84|6503.96|6503.26|6501.44|6500.74|1548
1757017800000|2025-09-04 20:30:00|6503.29|6502.59|6503.23|6502.53|6503.54|6502.84|6502.18|6501.48|1108
1757018100000|2025-09-04 20:35:00|6502.98|6502.28|6503.49|6502.79|6504.25|6503.55|6502.97|6502.27|953
1757018400000|2025-09-04 20:40:00|6503.43|6502.73|6503.58|6502.88|6504.13|6503.43|6502.93|6502.23|983
1757018700000|2025-09-04 20:45:00|6503.54|6502.84|6503.89|6503.19|6503.99|6503.29|6503.22|6502.52|868
1757019000000|2025-09-04 20:50:00|6503.64|6502.94|6503.2|6502.5|6504.68|6503.98|6503.2|6502.5|4540
1757019300000|2025-09-04 20:55:00|6503.45|6502.75|6502.39|6500.89|6503.69|6502.99|6501.2|6500.5|8099
1757019600000|2025-09-04 21:00:00|6502.41|6500.91|6502.41|6500.91|6503.51|6502.01|6502.41|6500.91|0
1757019900000|2025-09-04 21:05:00|6502.59|6501.09|6503.51|6502.01|6503.96|6502.46|6502.41|6500.91|0
1757020200000|2025-09-04 21:10:00|6503.41|6501.91|6503.51|6502.01|6504.15|6502.65|6503.23|6501.73|0
1757020500000|2025-09-04 21:15:00|6503.55|6502.05|6504.24|6502.74|6504.33|6502.83|6503.55|6502.05|0
1757020800000|2025-09-04 21:20:00|6504.1|6502.6|6505.02|6503.52|6505.02|6503.52|6504.1|6502.6|0
1757021100000|2025-09-04 21:25:00|6505.06|6503.56|6505.6|6504.1|6505.6|6504.1|6504.51|6503.01|0
1757021400000|2025-09-04 21:30:00|6505.23|6503.73|6505.28|6503.78|6505.56|6504.06|6505.23|6503.73|0
1757021700000|2025-09-04 21:35:00|6505.23|6503.73|6505.28|6503.78|6505.51|6504.01|6504.92|6503.42|0
1757022000000|2025-09-04 21:40:00|6505.69|6504.19|6505.06|6503.56|6505.69|6504.19|6505.02|6503.52|0
1757022300000|2025-09-04 21:45:00|6505.22|6503.72|6504.33|6502.83|6505.22|6503.72|6503.94|6502.44|0
1757022600000|2025-09-04 21:50:00|6504.38|6502.88|6505.82|6504.32|6505.82|6504.32|6504.38|6502.88|0
1757022900000|2025-09-04 21:55:00|6505.85|6504.35|6506.27|6504.77|6506.55|6505.05|6505.48|6503.98|0
1757023200000|2025-09-04 22:00:00|6506.16|6504.66|6506.69|6505.99|6507.88|6507.18|6502.79|6502.09|1683
1757023500000|2025-09-04 22:05:00|6506.44|6505.74|6506.59|6505.89|6508.82|6508.12|6505.74|6505.04|625
1757023800000|2025-09-04 22:10:00|6506.84|6506.14|6506.34|6505.64|6506.84|6506.14|6505.92|6505.22|439
1757024100000|2025-09-04 22:15:00|6506.47|6505.77|6507.14|6506.44|6508.5|6507.8|6506.34|6505.64|496
1757024400000|2025-09-04 22:20:00|6506.89|6506.19|6506.41|6505.71|6507.16|6506.46|6506.39|6505.69|278
1757024700000|2025-09-04 22:25:00|6506.66|6505.96|6505.44|6504.74|6506.92|6506.22|6505.44|6504.74|532
1757025000000|2025-09-04 22:30:00|6505.19|6504.49|6505.57|6504.87|6506.32|6505.62|6504.89|6504.19|467
1757025300000|2025-09-04 22:35:00|6505.49|6504.79|6506.52|6505.82|6506.52|6505.82|6504.39|6503.69|322
1757025600000|2025-09-04 22:40:00|6506.49|6505.79|6506.17|6505.47|6506.49|6505.79|6505.56|6504.86|223
1757025900000|2025-09-04 22:45:00|6505.92|6505.22|6507.73|6507.03|6508.04|6507.34|6505.92|6505.22|238
1757026200000|2025-09-04 22:50:00|6507.75|6507.05|6507.08|6506.38|6507.76|6507.06|6506.64|6505.94|236
1757026500000|2025-09-04 22:55:00|6507.33|6506.63|6507.39|6506.69|6508.07|6507.37|6507.14|6506.44|263
1757026800000|2025-09-04 23:00:00|6507.14|6506.44|6507.14|6506.44|6508.41|6507.71|6506.89|6506.19|276
1757027100000|2025-09-04 23:05:00|6507.39|6506.69|6508.54|6507.84|6508.92|6508.22|6507.39|6506.69|241
1757027400000|2025-09-04 23:10:00|6508.66|6507.96|6508.41|6507.71|6508.66|6507.96|6507.42|6506.72|205
1757027700000|2025-09-04 23:15:00|6508.16|6507.46|6508.31|6507.61|6508.53|6507.83|6507.24|6506.54|233
1757028000000|2025-09-04 23:20:00|6508.18|6507.48|6507.7|6507|6508.31|6507.61|6507.42|6506.72|25
1757028300000|2025-09-04 23:25:00|6507.76|6507.06|6507.95|6507.25|6509.01|6508.31|6507.63|6506.93|482
1757028600000|2025-09-04 23:30:00|6508.2|6507.5|6507.61|6506.91|6508.53|6507.83|6507.37|6506.67|182
1757028900000|2025-09-04 23:35:00|6507.36|6506.66|6507.05|6506.35|6507.91|6507.21|6506.58|6505.88|447
1757029200000|2025-09-04 23:40:00|6506.93|6506.23|6506.38|6505.68|6507.76|6507.06|6506.38|6505.68|96
1757029500000|2025-09-04 23:45:00|6506.13|6505.43|6507.12|6506.42|6507.48|6506.78|6506.13|6505.43|305
1757029800000|2025-09-04 23:50:00|6507|6506.3|6508.64|6507.94|6508.64|6507.94|6506.81|6506.11|594
1757030100000|2025-09-04 23:55:00|6508.72|6508.02|6506.72|6506.02|6508.72|6508.02|6506.72|6506.02|237
1757030400000|2025-09-05 00:00:00|6506.79|6506.09|6506.13|6505.43|6507.87|6507.17|6506.13|6505.43|517
1757030700000|2025-09-05 00:05:00|6506.38|6505.68|6509.13|6508.43|6509.66|6508.96|6505.62|6504.92|771
1757031000000|2025-09-05 00:10:00|6509.15|6508.45|6509.88|6509.18|6509.88|6509.18|6508.44|6507.74|637
1757031300000|2025-09-05 00:15:00|6509.63|6508.93|6510.44|6509.74|6511.07|6510.37|6509.38|6508.68|588
1757031600000|2025-09-05 00:20:00|6510.35|6509.65|6509.37|6508.67|6510.35|6509.65|6508.41|6507.71|426
1757031900000|2025-09-05 00:25:00|6509.49|6508.79|6510.31|6509.61|6510.56|6509.86|6509.37|6508.67|388
1757032200000|2025-09-05 00:30:00|6510.43|6509.73|6510.53|6509.83|6510.69|6509.99|6509.38|6508.68|241
1757032500000|2025-09-05 00:35:00|6510.78|6510.08|6509.85|6509.15|6510.78|6510.08|6509.7|6509|185
1757032800000|2025-09-05 00:40:00|6509.6|6508.9|6509.65|6508.95|6510.35|6509.65|6509.39|6508.69|401
1757033100000|2025-09-05 00:45:00|6509.52|6508.82|6509.43|6508.73|6509.66|6508.96|6508.78|6508.08|309
1757033400000|2025-09-05 00:50:00|6509.56|6508.86|6509.74|6509.04|6509.82|6509.12|6508.71|6508.01|370
1757033700000|2025-09-05 00:55:00|6509.99|6509.29|6510.68|6509.98|6511.25|6510.55|6509.34|6508.64|298
1757034000000|2025-09-05 01:00:00|6510.62|6509.92|6510.38|6509.68|6511.1|6510.4|6509.63|6508.93|459
1757034300000|2025-09-05 01:05:00|6510.5|6509.8|6510.37|6509.67|6510.89|6510.19|6509.89|6509.19|283
1757034600000|2025-09-05 01:10:00|6510.62|6509.92|6510.41|6509.71|6510.91|6510.21|6510.12|6509.42|206
1757034900000|2025-09-05 01:15:00|6510.66|6509.96|6510.75|6510.05|6512.01|6511.31|6510.44|6509.74|486
1757035200000|2025-09-05 01:20:00|6510.83|6510.13|6511.67|6510.97|6511.7|6511|6510.83|6510.13|216
1757035500000|2025-09-05 01:25:00|6511.54|6510.84|6510.63|6509.93|6511.71|6511.01|6510.63|6509.93|244
1757035800000|2025-09-05 01:30:00|6510.88|6510.18|6510.45|6509.75|6510.88|6510.18|6509.89|6509.19|276
1757036100000|2025-09-05 01:35:00|6510.2|6509.5|6510.27|6509.57|6510.45|6509.75|6509.92|6509.22|172
1757036400000|2025-09-05 01:40:00|6510.15|6509.45|6510.38|6509.68|6510.56|6509.86|6509.38|6508.68|251
1757036700000|2025-09-05 01:45:00|6510.5|6509.8|6509.28|6508.58|6510.63|6509.93|6509.24|6508.54|295
1757037000000|2025-09-05 01:50:00|6509.13|6508.43|6510.42|6509.72|6510.54|6509.84|6509.13|6508.43|242
1757037300000|2025-09-05 01:55:00|6510.67|6509.97|6510.73|6510.03|6511.45|6510.75|6510.35|6509.65|307
1757037600000|2025-09-05 02:00:00|6510.23|6509.53|6510.4|6509.7|6510.85|6510.15|6509.98|6509.28|217
1757037900000|2025-09-05 02:05:00|6510.52|6509.82|6509.88|6509.18|6510.65|6509.95|6509.75|6509.05|183
1757038200000|2025-09-05 02:10:00|6509.9|6509.2|6509.17|6508.47|6510.21|6509.51|6509.17|6508.47|201
1757038500000|2025-09-05 02:15:00|6509.42|6508.72|6509.91|6509.21|6509.91|6509.21|6509.28|6508.58|692
1757038800000|2025-09-05 02:20:00|6510.16|6509.46|6509.89|6509.19|6510.65|6509.95|6509.89|6509.19|155
1757039100000|2025-09-05 02:25:00|6509.87|6509.17|6508.88|6508.18|6509.88|6509.18|6508.63|6507.93|180
1757039400000|2025-09-05 02:30:00|6509.13|6508.43|6510.25|6509.55|6510.34|6509.64|6508.63|6507.93|248
1757039700000|2025-09-05 02:35:00|6510.21|6509.51|6510.81|6510.11|6511.01|6510.31|6510.19|6509.49|109
1757040000000|2025-09-05 02:40:00|6510.69|6509.99|6510.93|6510.23|6511.17|6510.47|6510.67|6509.97|212
1757040300000|2025-09-05 02:45:00|6510.68|6509.98|6511.65|6510.95|6511.9|6511.2|6510.68|6509.98|254
1757040600000|2025-09-05 02:50:00|6511.4|6510.7|6511.41|6510.71|6511.41|6510.71|6511.13|6510.43|160
1757040900000|2025-09-05 02:55:00|6511.16|6510.46|6510.63|6509.93|6511.16|6510.46|6510.39|6509.69|178
1757041200000|2025-09-05 03:00:00|6510.65|6509.95|6510.54|6509.84|6510.82|6510.12|6509.63|6508.93|337
1757041500000|2025-09-05 03:05:00|6510.79|6510.09|6510.82|6510.12|6511.12|6510.42|6510.37|6509.67|156
1757041800000|2025-09-05 03:10:00|6510.57|6509.87|6510.04|6509.34|6510.57|6509.87|6509.45|6508.75|248
1757042100000|2025-09-05 03:15:00|6510.13|6509.43|6509.57|6508.87|6510.96|6510.26|6509.43|6508.73|182
1757042400000|2025-09-05 03:20:00|6509.44|6508.74|6509.89|6509.19|6509.92|6509.22|6509.34|6508.64|129
1757042700000|2025-09-05 03:25:00|6509.64|6508.94|6509.95|6509.25|6509.95|6509.25|6509.64|6508.94|124
1757043000000|2025-09-05 03:30:00|6510.2|6509.5|6509.77|6509.07|6510.8|6510.1|6509.48|6508.78|183
1757043300000|2025-09-05 03:35:00|6510.02|6509.32|6510.63|6509.93|6510.63|6509.93|6509.89|6509.19|102
1757043600000|2025-09-05 03:40:00|6510.55|6509.85|6510.66|6509.96|6510.93|6510.23|6510.3|6509.6|179
1757043900000|2025-09-05 03:45:00|6510.41|6509.71|6510.17|6509.47|6510.68|6509.98|6510.17|6509.47|103
1757044200000|2025-09-05 03:50:00|6510.16|6509.46|6510.63|6509.93|6510.64|6509.94|6510.16|6509.46|99
1757044500000|2025-09-05 03:55:00|6510.88|6510.18|6511.22|6510.52|6511.44|6510.74|6510.88|6510.18|192
1757044800000|2025-09-05 04:00:00|6511.47|6510.77|6511.38|6510.68|6511.47|6510.77|6511.14|6510.44|146
1757045100000|2025-09-05 04:05:00|6511.5|6510.8|6512.12|6511.42|6512.15|6511.45|6511.13|6510.43|319
1757045400000|2025-09-05 04:10:00|6512.13|6511.43|6512.63|6511.93|6513.82|6513.12|6512.13|6511.43|443
1757045700000|2025-09-05 04:15:00|6512.96|6512.26|6512.84|6512.14|6513.1|6512.4|6512.39|6511.69|226
1757046000000|2025-09-05 04:20:00|6512.72|6512.02|6513.48|6512.78|6513.48|6512.78|6512.63|6511.93|207
1757046300000|2025-09-05 04:25:00|6513.23|6512.53|6512.19|6511.49|6513.64|6512.94|6512.14|6511.44|219
1757046600000|2025-09-05 04:30:00|6512.24|6511.54|6512.74|6512.04|6512.89|6512.19|6512.24|6511.54|210
1757046900000|2025-09-05 04:35:00|6512.8|6512.1|6513.24|6512.54|6513.56|6512.86|6512.68|6511.98|146
1757047200000|2025-09-05 04:40:00|6513.11|6512.41|6512.61|6511.91|6513.24|6512.54|6512.22|6511.52|138
1757047500000|2025-09-05 04:45:00|6512.74|6512.04|6512.05|6511.35|6512.82|6512.12|6511.93|6511.23|138
1757047800000|2025-09-05 04:50:00|6512|6511.3|6511.89|6511.19|6512.17|6511.47|6511.64|6510.94|82
1757048100000|2025-09-05 04:55:00|6511.9|6511.2|6511.78|6511.08|6512.28|6511.58|6511.56|6510.86|167
1757048400000|2025-09-05 05:00:00|6511.85|6511.15|6511.91|6511.21|6512.01|6511.31|6511|6510.3|192
1757048700000|2025-09-05 05:05:00|6512.16|6511.46|6512.64|6511.94|6512.89|6512.19|6511.86|6511.16|233
1757049000000|2025-09-05 05:10:00|6512.89|6512.19|6512.5|6511.8|6513.07|6512.37|6512.34|6511.64|129
1757049300000|2025-09-05 05:15:00|6512.75|6512.05|6513.73|6513.03|6513.97|6513.27|6512.5|6511.8|213
1757049600000|2025-09-05 05:20:00|6513.76|6513.06|6513|6512.3|6514.31|6513.61|6512.94|6512.24|274
1757049900000|2025-09-05 05:25:00|6513.01|6512.31|6513.66|6512.96|6513.66|6512.96|6512.39|6511.69|166
1757050200000|2025-09-05 05:30:00|6513.53|6512.83|6515.03|6514.33|6515.32|6514.62|6513.41|6512.71|621
1757050500000|2025-09-05 05:35:00|6514.99|6514.29|6516.13|6515.43|6517.9|6517.2|6514.99|6514.29|1401
1757050800000|2025-09-05 05:40:00|6516.38|6515.68|6517.42|6516.72|6518.29|6517.59|6515.62|6514.92|455
1757051100000|2025-09-05 05:45:00|6517.17|6516.47|6516.7|6516|6517.42|6516.72|6515.74|6515.04|370
1757051400000|2025-09-05 05:50:00|6516.68|6515.98|6517.19|6516.49|6518|6517.3|6516.64|6515.94|241
1757051700000|2025-09-05 05:55:00|6517.31|6516.61|6516.56|6515.86|6517.44|6516.74|6516.39|6515.69|258
1757052000000|2025-09-05 06:00:00|6516.53|6515.83|6518.74|6518.04|6518.74|6518.04|6515.8|6515.1|1140
1757052300000|2025-09-05 06:05:00|6518.87|6518.17|6520.36|6519.66|6520.36|6519.66|6517.68|6516.98|931
1757052600000|2025-09-05 06:10:00|6520.29|6519.59|6518.14|6517.44|6520.7|6520|6517.88|6517.18|767
1757052900000|2025-09-05 06:15:00|6518.13|6517.43|6520.1|6519.4|6520.21|6519.51|6517.88|6517.18|966
1757053200000|2025-09-05 06:20:00|6520.04|6519.34|6520.14|6519.44|6520.92|6520.22|6519.5|6518.8|560
1757053500000|2025-09-05 06:25:00|6520.13|6519.43|6521.13|6520.43|6522.32|6521.62|6519.88|6519.18|778
1757053800000|2025-09-05 06:30:00|6521.38|6520.68|6519.88|6519.18|6522.22|6521.52|6519.88|6519.18|775
1757054100000|2025-09-05 06:35:00|6519.87|6519.17|6519.73|6519.03|6521.03|6520.33|6519.21|6518.51|542
1757054400000|2025-09-05 06:40:00|6519.83|6519.13|6517.66|6516.96|6519.91|6519.21|6517.63|6516.93|770
1757054700000|2025-09-05 06:45:00|6518.32|6517.62|6517.78|6517.08|6518.69|6517.99|6517.47|6516.77|366
1757055000000|2025-09-05 06:50:00|6517.65|6516.95|6518.26|6517.56|6519.01|6518.31|6517.38|6516.68|447
1757055300000|2025-09-05 06:55:00|6518.28|6517.58|6517.5|6516.8|6518.92|6518.22|6517.4|6516.7|747
1757055600000|2025-09-05 07:00:00|6517.63|6516.93|6514.29|6513.59|6519.3|6518.6|6514.24|6513.54|1581
1757055900000|2025-09-05 07:05:00|6514.21|6513.51|6513.95|6513.25|6515.75|6515.05|6511.9|6511.2|1840
1757056200000|2025-09-05 07:10:00|6514.2|6513.5|6513.92|6513.22|6515.35|6514.65|6513.7|6513|1141
1757056500000|2025-09-05 07:15:00|6514.17|6513.47|6513.42|6512.72|6514.56|6513.86|6513.05|6512.35|714
1757056800000|2025-09-05 07:20:00|6513.67|6512.97|6512.66|6511.96|6513.98|6513.28|6512.53|6511.83|1236
1757057100000|2025-09-05 07:25:00|6512.68|6511.98|6512.05|6511.35|6513.27|6512.57|6511.8|6511.1|576
1757057400000|2025-09-05 07:30:00|6512.09|6511.39|6512.79|6512.09|6513.24|6512.54|6510.9|6510.2|1203
1757057700000|2025-09-05 07:35:00|6512.54|6511.84|6514.34|6513.64|6514.51|6513.81|6512.53|6511.83|1190
1757058000000|2025-09-05 07:40:00|6514.22|6513.52|6515.56|6514.86|6516.33|6515.63|6513.97|6513.27|942
1757058300000|2025-09-05 07:45:00|6515.61|6514.91|6513.55|6512.85|6515.61|6514.91|6512.2|6511.5|1164
1757058600000|2025-09-05 07:50:00|6513.67|6512.97|6514.21|6513.51|6514.69|6513.99|6512.87|6512.17|495
1757058900000|2025-09-05 07:55:00|6514.33|6513.63|6513.54|6512.84|6515.25|6514.55|6513.54|6512.84|455
1757059200000|2025-09-05 08:00:00|6513.29|6512.59|6512.8|6512.1|6513.94|6513.24|6511.66|6510.96|1014
1757059500000|2025-09-05 08:05:00|6513.05|6512.35|6514.15|6513.45|6514.6|6513.9|6513.05|6512.35|628
1757059800000|2025-09-05 08:10:00|6513.9|6513.2|6515.54|6514.84|6515.54|6514.84|6513.26|6512.56|662
1757060100000|2025-09-05 08:15:00|6515.48|6514.78|6515.07|6514.37|6516.31|6515.61|6514.12|6513.42|592
1757060400000|2025-09-05 08:20:00|6514.82|6514.12|6515.18|6514.48|6515.22|6514.52|6513.98|6513.28|429
1757060700000|2025-09-05 08:25:00|6514.68|6513.98|6516.55|6515.85|6516.68|6515.98|6514.57|6513.87|851
1757061000000|2025-09-05 08:30:00|6515.88|6515.18|6516.84|6516.14|6517.09|6516.39|6515.75|6515.05|816
1757061300000|2025-09-05 08:35:00|6516.89|6516.19|6516.4|6515.7|6519.06|6518.36|6516.4|6515.7|1089
1757061600000|2025-09-05 08:40:00|6516.43|6515.73|6516.94|6516.24|6517.47|6516.77|6515.87|6515.17|748
1757061900000|2025-09-05 08:45:00|6517.19|6516.49|6515.14|6514.44|6517.19|6516.49|6515.14|6514.44|428
1757062200000|2025-09-05 08:50:00|6515.13|6514.43|6515.48|6514.78|6515.84|6515.14|6514.87|6514.17|373
1757062500000|2025-09-05 08:55:00|6515.44|6514.74|6517.46|6516.76|6517.75|6517.05|6515.44|6514.74|525
1757062800000|2025-09-05 09:00:00|6517.51|6516.81|6516.9|6516.2|6518.32|6517.62|6516.19|6515.49|598
1757063100000|2025-09-05 09:05:00|6516.89|6516.19|6516.42|6515.72|6517.14|6516.44|6516.05|6515.35|524
1757063400000|2025-09-05 09:10:00|6516.72|6516.02|6515.71|6515.01|6516.72|6516.02|6515.61|6514.91|738
1757063700000|2025-09-05 09:15:00|6515.96|6515.26|6515.64|6514.94|6516.41|6515.71|6515.64|6514.94|341
1757064000000|2025-09-05 09:20:00|6515.65|6514.95|6515.67|6514.97|6516.29|6515.59|6515.15|6514.45|454
1757064300000|2025-09-05 09:25:00|6515.79|6515.09|6515.88|6515.18|6516.82|6516.12|6514.88|6514.18|776
1757064600000|2025-09-05 09:30:00|6515.63|6514.93|6516.06|6515.36|6516.69|6515.99|6515.48|6514.78|729
1757064900000|2025-09-05 09:35:00|6515.93|6515.23|6515.14|6514.44|6516.39|6515.69|6514.63|6513.93|762
1757065200000|2025-09-05 09:40:00|6514.89|6514.19|6515.17|6514.47|6515.62|6514.92|6514.16|6513.46|575
1757065500000|2025-09-05 09:45:00|6515.15|6514.45|6515.26|6514.56|6515.47|6514.77|6514.62|6513.92|317
1757065800000|2025-09-05 09:50:00|6515.01|6514.31|6515.62|6514.92|6515.87|6515.17|6514.97|6514.27|508
1757066100000|2025-09-05 09:55:00|6515.45|6514.75|6514.5|6513.8|6515.45|6514.75|6513.88|6513.18|809
1757066400000|2025-09-05 10:00:00|6514.47|6513.77|6514.16|6513.46|6515.17|6514.47|6513.84|6513.14|625
1757066700000|2025-09-05 10:05:00|6513.91|6513.21|6513.24|6512.54|6513.91|6513.21|6512.68|6511.98|664
1757067000000|2025-09-05 10:10:00|6513.19|6512.49|6514.97|6514.27|6515.71|6515.01|6513.19|6512.49|595
1757067300000|2025-09-05 10:15:00|6515.06|6514.36|6514.95|6514.25|6515.48|6514.78|6514.25|6513.55|492
1757067600000|2025-09-05 10:20:00|6514.99|6514.29|6515.54|6514.84|6515.67|6514.97|6514.47|6513.77|550
1757067900000|2025-09-05 10:25:00|6515.55|6514.85|6515.01|6514.31|6516.57|6515.87|6515.01|6514.31|659
1757068200000|2025-09-05 10:30:00|6514.95|6514.25|6515.38|6514.68|6515.63|6514.93|6514.88|6514.18|362
1757068500000|2025-09-05 10:35:00|6515.39|6514.69|6516.32|6515.62|6516.53|6515.83|6515.39|6514.69|406
1757068800000|2025-09-05 10:40:00|6516.07|6515.37|6516.65|6515.95|6517.07|6516.37|6515.83|6515.13|444
1757069100000|2025-09-05 10:45:00|6516.7|6516|6516|6515.3|6516.79|6516.09|6515.57|6514.87|617
1757069400000|2025-09-05 10:50:00|6515.75|6515.05|6515.38|6514.68|6516.48|6515.78|6515.38|6514.68|527
1757069700000|2025-09-05 10:55:00|6515.63|6514.93|6513.64|6512.94|6515.63|6514.93|6513.62|6512.92|811
1757070000000|2025-09-05 11:00:00|6513.7|6513|6515.68|6514.98|6516.54|6515.84|6513.7|6513|1029
1757070300000|2025-09-05 11:05:00|6515.43|6514.73|6515.31|6514.61|6515.85|6515.15|6515.06|6514.36|394
1757070600000|2025-09-05 11:10:00|6515.35|6514.65|6517|6516.3|6517|6516.3|6515.35|6514.65|662
1757070900000|2025-09-05 11:15:00|6517.25|6516.55|6515.61|6514.91|6517.25|6516.55|6515.61|6514.91|662
1757071200000|2025-09-05 11:20:00|6515.86|6515.16|6517.18|6516.48|6517.57|6516.87|6515.61|6514.91|582
1757071500000|2025-09-05 11:25:00|6516.93|6516.23|6516|6515.3|6517.73|6517.03|6515.65|6514.95|544
1757071800000|2025-09-05 11:30:00|6516.25|6515.55|6515.29|6514.59|6516.25|6515.55|6514.22|6513.52|1027
1757072100000|2025-09-05 11:35:00|6515.04|6514.34|6513.4|6512.7|6515.82|6515.12|6513.4|6512.7|858
1757072400000|2025-09-05 11:40:00|6513.57|6512.87|6513.08|6512.38|6514|6513.3|6512.56|6511.86|1204
1757072700000|2025-09-05 11:45:00|6513.21|6512.51|6512.43|6511.73|6514.32|6513.62|6512.12|6511.42|770
1757073000000|2025-09-05 11:50:00|6512.41|6511.71|6512.56|6511.86|6513.82|6513.12|6511.9|6511.2|1148
1757073300000|2025-09-05 11:55:00|6512.57|6511.87|6508.81|6508.11|6512.57|6511.87|6508.38|6507.68|2015
1757073600000|2025-09-05 12:00:00|6509.81|6509.11|6510.92|6510.22|6512.29|6511.59|6508.17|6507.47|3274
1757073900000|2025-09-05 12:05:00|6510.67|6509.97|6510.4|6509.7|6512.31|6511.61|6508.07|6507.37|2473
1757074200000|2025-09-05 12:10:00|6510.65|6509.95|6509.68|6508.98|6510.65|6509.95|6507.69|6506.99|1880
1757074500000|2025-09-05 12:15:00|6509.59|6508.89|6508.59|6507.89|6511.5|6510.8|6508.28|6507.58|2010
1757074800000|2025-09-05 12:20:00|6508.71|6508.01|6506.31|6505.61|6509.05|6508.35|6506.3|6505.6|2888
1757075100000|2025-09-05 12:25:00|6506.56|6505.86|6506.56|6505.86|6509.06|6508.36|6505.2|6504.5|4241
1757075400000|2025-09-05 12:30:00|6507.06|6506.36|6518.01|6517.31|6518.91|6518.21|6494.44|6493.74|25982
1757075700000|2025-09-05 12:35:00|6517.76|6517.06|6516.22|6515.52|6523.77|6523.07|6514.08|6513.38|12114
1757076000000|2025-09-05 12:40:00|6516.25|6515.55|6517.95|6517.25|6518.16|6517.46|6510|6509.3|9738
1757076300000|2025-09-05 12:45:00|6518.2|6517.5|6521.14|6520.44|6521.41|6520.71|6516.44|6515.74|6075
1757076600000|2025-09-05 12:50:00|6521.15|6520.45|6525.99|6525.29|6526.1|6525.4|6520.67|6519.97|6911
1757076900000|2025-09-05 12:55:00|6525.95|6525.25|6526.78|6526.08|6526.81|6526.11|6522.88|6522.18|4831
1757077200000|2025-09-05 13:00:00|6526.74|6526.04|6529.23|6528.53|6530.57|6529.87|6525.37|6524.67|6717
1757077500000|2025-09-05 13:05:00|6529.33|6528.63|6527.42|6526.72|6532.04|6531.34|6527.42|6526.72|7183
1757077800000|2025-09-05 13:10:00|6527.67|6526.97|6528.76|6528.06|6529.68|6528.98|6526.63|6525.93|5196
1757078100000|2025-09-05 13:15:00|6529.01|6528.31|6531.08|6530.38|6531.78|6531.08|6525.9|6525.2|5082
1757078400000|2025-09-05 13:20:00|6531.14|6530.44|6527.39|6526.69|6531.2|6530.5|6526.14|6525.44|4580
1757078700000|2025-09-05 13:25:00|6526.39|6525.69|6524.73|6524.03|6531.48|6530.78|6524.55|6523.85|8833
1757079000000|2025-09-05 13:30:00|6524.63|6524.13|6526.43|6525.93|6532.37|6531.87|6524.63|6524.13|36784
1757079300000|2025-09-05 13:35:00|6526.41|6525.91|6527.33|6526.83|6529.13|6528.63|6523.87|6523.37|24446
1757079600000|2025-09-05 13:40:00|6527.58|6527.08|6531.08|6530.58|6532.36|6531.86|6525.87|6525.37|23003
1757079900000|2025-09-05 13:45:00|6531.33|6530.83|6531.91|6531.41|6533.09|6532.59|6522.02|6521.52|29866
1757080200000|2025-09-05 13:50:00|6532.24|6531.74|6524.08|6523.58|6532.26|6531.76|6519.46|6518.96|28831
1757080500000|2025-09-05 13:55:00|6523.83|6523.33|6521.67|6521.17|6524.08|6523.58|6516.67|6516.17|23788
1757080800000|2025-09-05 14:00:00|6521.18|6520.68|6515.22|6514.72|6521.44|6520.94|6508.92|6508.42|36805
1757081100000|2025-09-05 14:05:00|6514.97|6514.47|6508.67|6508.17|6515.21|6514.71|6507.17|6506.67|25206
1757081400000|2025-09-05 14:10:00|6508.62|6508.12|6500.05|6499.55|6509.73|6509.23|6499.8|6499.3|26736
1757081700000|2025-09-05 14:15:00|6500.08|6499.58|6485.76|6485.26|6501.4|6500.9|6485.07|6484.57|39867
1757082000000|2025-09-05 14:20:00|6486.13|6485.63|6478.77|6478.27|6494.02|6493.52|6477.56|6477.06|40696
1757082300000|2025-09-05 14:25:00|6478.76|6478.26|6476.26|6475.76|6482.78|6482.28|6470.79|6470.29|39473
1757082600000|2025-09-05 14:30:00|6476.51|6476.01|6472.03|6471.53|6477.53|6477.03|6469.53|6469.03|37336
1757082900000|2025-09-05 14:35:00|6471.78|6471.28|6464.52|6464.02|6473.77|6473.27|6462.76|6462.26|39050
1757083200000|2025-09-05 14:40:00|6464.94|6464.44|6463.37|6462.87|6471.34|6470.84|6460.05|6459.55|39097
1757083500000|2025-09-05 14:45:00|6463.43|6462.93|6458.11|6457.61|6463.43|6462.93|6455.67|6455.17|33942
1757083800000|2025-09-05 14:50:00|6457.69|6457.19|6468.97|6468.47|6469.02|6468.52|6452.51|6452.01|36354
1757084100000|2025-09-05 14:55:00|6468.93|6468.43|6452.2|6451.7|6470.49|6469.99|6451.44|6450.94|30683
1757084400000|2025-09-05 15:00:00|6452.3|6451.8|6453.12|6452.62|6456.13|6455.63|6448|6447.5|33883
1757084700000|2025-09-05 15:05:00|6452.87|6452.37|6451.34|6450.84|6457.84|6457.34|6448.68|6448.18|26148
1757085000000|2025-09-05 15:10:00|6451.37|6450.87|6459.65|6459.15|6459.91|6459.41|6443.91|6443.41|31137
1757085300000|2025-09-05 15:15:00|6459.64|6459.14|6460.48|6459.98|6464.15|6463.65|6457.36|6456.86|22005
1757085600000|2025-09-05 15:20:00|6460.49|6459.99|6467.46|6466.96|6468.83|6468.33|6458.98|6458.48|17531
1757085900000|2025-09-05 15:25:00|6467.45|6466.95|6472.85|6472.35|6473.36|6472.86|6463.96|6463.46|18124
1757086200000|2025-09-05 15:30:00|6473.12|6472.62|6469.22|6468.72|6474.66|6474.16|6466.72|6466.22|18200
1757086500000|2025-09-05 15:35:00|6469.47|6468.97|6473.2|6472.7|6477.44|6476.94|6469.47|6468.97|17180
1757086800000|2025-09-05 15:40:00|6473.5|6473|6478.49|6477.99|6480.28|6479.78|6473.5|6473|12929
1757087100000|2025-09-05 15:45:00|6478.5|6478|6474.82|6474.32|6478.53|6478.03|6469.51|6469.01|19141
1757087400000|2025-09-05 15:50:00|6474.75|6474.25|6470.39|6469.89|6475.67|6475.17|6467.42|6466.92|15420
1757087700000|2025-09-05 15:55:00|6470.14|6469.64|6467.57|6467.07|6473.97|6473.47|6464.44|6463.94|15852
1757088000000|2025-09-05 16:00:00|6467.82|6467.32|6468.71|6468.21|6471.91|6471.41|6464.36|6463.86|14374
1757088300000|2025-09-05 16:05:00|6468.73|6468.23|6472.1|6471.6|6472.62|6472.12|6464.98|6464.48|10441
1757088600000|2025-09-05 16:10:00|6472.01|6471.51|6477.52|6477.02|6478.51|6478.01|6471.55|6471.05|11579
1757088900000|2025-09-05 16:15:00|6477.27|6476.77|6473.78|6473.28|6478.89|6478.39|6470.27|6469.77|11876
1757089200000|2025-09-05 16:20:00|6473.8|6473.3|6473.22|6472.72|6475.36|6474.86|6466.03|6465.53|12482
1757089500000|2025-09-05 16:25:00|6473.2|6472.7|6468.38|6467.88|6473.66|6473.16|6467.35|6466.85|7431
1757089800000|2025-09-05 16:30:00|6468.25|6467.75|6466.07|6465.57|6470.74|6470.24|6465.25|6464.75|8828
1757090100000|2025-09-05 16:35:00|6465.82|6465.32|6466.01|6465.51|6468.21|6467.71|6462.89|6462.39|8770
1757090400000|2025-09-05 16:40:00|6466.06|6465.56|6472.87|6472.37|6473.25|6472.75|6465.31|6464.81|9828
1757090700000|2025-09-05 16:45:00|6472.37|6471.87|6466.36|6465.86|6475.05|6474.55|6466.33|6465.83|10586
1757091000000|2025-09-05 16:50:00|6466.34|6465.84|6468.17|6467.67|6470.77|6470.27|6465.51|6465.01|9077
1757091300000|2025-09-05 16:55:00|6467.92|6467.42|6475.57|6475.07|6475.72|6475.22|6466.42|6465.92|9430
1757091600000|2025-09-05 17:00:00|6475.29|6474.79|6467.05|6466.55|6475.29|6474.79|6467.05|6466.55|11343
1757091900000|2025-09-05 17:05:00|6467.1|6466.6|6472.48|6471.98|6472.48|6471.98|6464.39|6463.89|9654
1757092200000|2025-09-05 17:10:00|6472.82|6472.32|6473.13|6472.63|6474.37|6473.87|6470.39|6469.89|8320
1757092500000|2025-09-05 17:15:00|6473.38|6472.88|6473.37|6472.87|6476.37|6475.87|6470.68|6470.18|9296
1757092800000|2025-09-05 17:20:00|6473.39|6472.89|6475.5|6475|6476.56|6476.06|6471.92|6471.42|7707
1757093100000|2025-09-05 17:25:00|6475.38|6474.88|6469.89|6469.39|6476.13|6475.63|6468.97|6468.47|8343
1757093400000|2025-09-05 17:30:00|6469.88|6469.38|6471.11|6470.61|6471.84|6471.34|6467.88|6467.38|10012
1757093700000|2025-09-05 17:35:00|6470.86|6470.36|6466.82|6466.32|6471.88|6471.38|6464.85|6464.35|9115
1757094000000|2025-09-05 17:40:00|6466.46|6465.96|6462.79|6462.29|6467.5|6467|6456.86|6456.36|15585
1757094300000|2025-09-05 17:45:00|6462.54|6462.04|6461.48|6460.98|6465.52|6465.02|6460.52|6460.02|8989
1757094600000|2025-09-05 17:50:00|6461.6|6461.1|6461.26|6460.76|6463.89|6463.39|6460.38|6459.88|6309
1757094900000|2025-09-05 17:55:00|6461.51|6461.01|6462.5|6462|6463.64|6463.14|6458.6|6458.1|7083
1757095200000|2025-09-05 18:00:00|6462.52|6462.02|6461.05|6460.55|6465.13|6464.63|6460.12|6459.62|10135
1757095500000|2025-09-05 18:05:00|6460.8|6460.3|6461.59|6461.09|6464.27|6463.77|6459.99|6459.49|7158
1757095800000|2025-09-05 18:10:00|6461.47|6460.97|6464.9|6464.4|6465.15|6464.65|6460.53|6460.03|5785
1757096100000|2025-09-05 18:15:00|6464.8|6464.3|6469.77|6469.27|6470.54|6470.04|6464.55|6464.05|10158
1757096400000|2025-09-05 18:20:00|6469.74|6469.24|6465.12|6464.62|6470.72|6470.22|6465.05|6464.55|7219
1757096700000|2025-09-05 18:25:00|6465.11|6464.61|6467.57|6467.07|6468.46|6467.96|6463.06|6462.56|5919
1757097000000|2025-09-05 18:30:00|6467.77|6467.27|6470.89|6470.39|6473.36|6472.86|6467.5|6467|9662
1757097300000|2025-09-05 18:35:00|6471.14|6470.64|6470.73|6470.23|6473.18|6472.68|6468.46|6467.96|7282
1757097600000|2025-09-05 18:40:00|6470.34|6469.84|6471.4|6470.9|6472.3|6471.8|6469|6468.5|5248
1757097900000|2025-09-05 18:45:00|6471.65|6471.15|6471.14|6470.64|6472.79|6472.29|6469.64|6469.14|4603
1757098200000|2025-09-05 18:50:00|6471.4|6470.9|6470.62|6470.12|6473.82|6473.32|6469.42|6468.92|5577
1757098500000|2025-09-05 18:55:00|6470.87|6470.37|6473.64|6473.14|6473.64|6473.14|6469.35|6468.85|6665
1757098800000|2025-09-05 19:00:00|6473.61|6473.11|6473.26|6472.76|6473.65|6473.15|6469.56|6469.06|11223
1757099100000|2025-09-05 19:05:00|6473.15|6472.65|6477.73|6477.23|6478.53|6478.03|6473.15|6472.65|11550
1757099400000|2025-09-05 19:10:00|6477.96|6477.46|6477.59|6477.09|6478.74|6478.24|6476.73|6476.23|7145
1757099700000|2025-09-05 19:15:00|6477.84|6477.34|6479.8|6479.3|6483.76|6483.26|6477.54|6477.04|17181
1757100000000|2025-09-05 19:20:00|6479.75|6479.25|6483.27|6482.77|6484.93|6484.43|6479.48|6478.98|9411
1757100300000|2025-09-05 19:25:00|6483.38|6482.88|6481.76|6481.26|6484.66|6484.16|6481.23|6480.73|8443
1757100600000|2025-09-05 19:30:00|6481.71|6481.21|6477.86|6477.36|6482.48|6481.98|6474.45|6473.95|14383
1757100900000|2025-09-05 19:35:00|6478.11|6477.61|6478.96|6478.46|6482.89|6482.39|6477.93|6477.43|11658
1757101200000|2025-09-05 19:40:00|6479.21|6478.71|6477.53|6477.03|6480.74|6480.24|6475.58|6475.08|9700
1757101500000|2025-09-05 19:45:00|6477.28|6476.78|6478.52|6478.02|6480.8|6480.3|6476.51|6476.01|13305
1757101800000|2025-09-05 19:50:00|6478.36|6477.86|6475.14|6474.64|6479.4|6478.9|6472.71|6472.21|29931
1757102100000|2025-09-05 19:55:00|6475.39|6474.89|6482.75|6482.25|6483.31|6482.81|6473.78|6473.28|87454
1757102400000|2025-09-05 20:00:00|6482.41|6481.91|6481.05|6480.35|6483.16|6482.46|6479.09|6478.39|24915
1757102700000|2025-09-05 20:05:00|6481.3|6480.6|6479.18|6478.48|6481.3|6480.6|6479.08|6478.38|4274
1757103000000|2025-09-05 20:10:00|6479.43|6478.73|6479.67|6478.97|6480.16|6479.46|6478.36|6477.66|3823
1757103300000|2025-09-05 20:15:00|6479.42|6478.72|6478.41|6477.71|6480.09|6479.39|6476.56|6475.86|2469
1757103600000|2025-09-05 20:20:00|6478.66|6477.96|6479.46|6478.76|6480.24|6479.54|6478.41|6477.71|1705
1757103900000|2025-09-05 20:25:00|6479.37|6478.67|6479.12|6478.42|6479.37|6478.67|6478.05|6477.35|1468
1757104200000|2025-09-05 20:30:00|6479.27|6478.57|6478.18|6477.48|6479.36|6478.66|6477.58|6476.88|1237
1757104500000|2025-09-05 20:35:00|6478.43|6477.73|6479.89|6479.19|6480.22|6479.52|6478.18|6477.48|913
1757104800000|2025-09-05 20:40:00|6479.97|6479.27|6478.1|6477.4|6480.22|6479.52|6477.66|6476.96|1372
1757105100000|2025-09-05 20:45:00|6478.09|6477.39|6479.14|6478.44|6479.38|6478.68|6478.01|6477.31|1280
1757105400000|2025-09-05 20:50:00|6478.89|6478.19|6479.31|6478.61|6480.06|6479.36|6478.8|6478.1|923
1757105700000|2025-09-05 20:55:00|6479.56|6478.86|6480.12|6478.62|6480.88|6480.13|6479.55|6478.62|1892
1757106000000|2025-09-05 21:00:00|6480.05|6478.55|6480.65|6479.15|6480.65|6479.15|6480.05|6478.55|0
1757282400000|2025-09-07 22:00:00|6479.49|6477.99|6473.81|6473.11|6480.74|6479.74|6472.66|6471.96|2143
1757282700000|2025-09-07 22:05:00|6473.89|6473.19|6473.9|6473.2|6475.69|6474.99|6472.38|6471.68|885
1757283000000|2025-09-07 22:10:00|6474.15|6473.45|6477.39|6476.69|6477.46|6476.76|6474.15|6473.45|813
1757283300000|2025-09-07 22:15:00|6477.48|6476.78|6478.68|6477.98|6480.03|6479.33|6477.28|6476.58|920
1757283600000|2025-09-07 22:20:00|6478.86|6478.16|6479.47|6478.77|6479.85|6479.15|6478.27|6477.57|384
1757283900000|2025-09-07 22:25:00|6479.6|6478.9|6481.54|6480.84|6483.01|6482.31|6479.35|6478.65|1507
1757284200000|2025-09-07 22:30:00|6482.04|6481.34|6485.89|6485.19|6485.94|6485.24|6482.04|6481.34|1594
1757284500000|2025-09-07 22:35:00|6485.76|6485.06|6485.28|6484.58|6485.96|6485.26|6483.1|6482.4|848
1757284800000|2025-09-07 22:40:00|6485.03|6484.33|6487.06|6486.36|6487.57|6486.87|6485.03|6484.33|1156
1757285100000|2025-09-07 22:45:00|6487.18|6486.48|6489.36|6488.66|6492.94|6492.24|6487.06|6486.36|2981
1757285400000|2025-09-07 22:50:00|6489.49|6488.79|6489.46|6488.76|6490.44|6489.74|6488.24|6487.54|606
1757285700000|2025-09-07 22:55:00|6489.58|6488.88|6490.91|6490.21|6491.02|6490.32|6489.03|6488.33|564
1757286000000|2025-09-07 23:00:00|6491.16|6490.46|6491.79|6491.09|6492.16|6491.46|6490.77|6490.07|716
1757286300000|2025-09-07 23:05:00|6492.04|6491.34|6493.18|6492.48|6493.68|6492.98|6491.52|6490.82|539
1757286600000|2025-09-07 23:10:00|6492.93|6492.23|6491.62|6490.92|6492.95|6492.25|6491.31|6490.61|430
1757286900000|2025-09-07 23:15:00|6491.12|6490.42|6491.28|6490.58|6492.42|6491.72|6490.49|6489.79|387
1757287200000|2025-09-07 23:20:00|6491.5|6490.8|6493.79|6493.09|6493.89|6493.19|6491.12|6490.42|256
1757287500000|2025-09-07 23:25:00|6493.54|6492.84|6495.31|6494.61|6497.56|6496.86|6493.29|6492.59|1380
1757287800000|2025-09-07 23:30:00|6495.56|6494.86|6497.02|6496.32|6498.64|6497.94|6495.41|6494.71|665
1757288100000|2025-09-07 23:35:00|6496.93|6496.23|6497.55|6496.85|6498.5|6497.8|6496.87|6496.17|380
1757288400000|2025-09-07 23:40:00|6497.3|6496.6|6497.03|6496.33|6498.12|6497.42|6496.24|6495.54|387
1757288700000|2025-09-07 23:45:00|6496.53|6495.83|6496.5|6495.8|6497.76|6497.06|6495.24|6494.54|916
1757289000000|2025-09-07 23:50:00|6496.75|6496.05|6497.05|6496.35|6497.57|6496.87|6495.55|6494.85|426
1757289300000|2025-09-07 23:55:00|6497.3|6496.6|6497.29|6496.59|6497.63|6496.93|6496.66|6495.96|486
1757289600000|2025-09-08 00:00:00|6497.04|6496.34|6496.12|6495.42|6498.39|6497.69|6495.5|6494.8|1199
1757289900000|2025-09-08 00:05:00|6496|6495.3|6498.25|6497.55|6499.96|6499.26|6496|6495.3|1029
1757290200000|2025-09-08 00:10:00|6498.24|6497.54|6497.27|6496.57|6498.26|6497.56|6495.75|6495.05|695
1757290500000|2025-09-08 00:15:00|6497.14|6496.44|6496.95|6496.25|6497.37|6496.67|6495.83|6495.13|505
1757290800000|2025-09-08 00:20:00|6497.2|6496.5|6496.99|6496.29|6498.6|6497.9|6496.62|6495.92|514
1757291100000|2025-09-08 00:25:00|6497.24|6496.54|6497.62|6496.92|6498.04|6497.34|6497.04|6496.34|405
1757291400000|2025-09-08 00:30:00|6497.75|6497.05|6496.5|6495.8|6498.5|6497.8|6496.24|6495.54|1235
1757291700000|2025-09-08 00:35:00|6496.25|6495.55|6496.3|6495.6|6497.09|6496.39|6495.5|6494.8|472
1757292000000|2025-09-08 00:40:00|6496.05|6495.35|6495.02|6494.32|6497.04|6496.34|6495.01|6494.31|412
1757292300000|2025-09-08 00:45:00|6495.01|6494.31|6494.04|6493.34|6495.01|6494.31|6493.28|6492.58|589
1757292600000|2025-09-08 00:50:00|6494.03|6493.33|6492.93|6492.23|6494.88|6494.18|6492.93|6492.23|431
1757292900000|2025-09-08 00:55:00|6493.18|6492.48|6492.52|6491.82|6494.11|6493.41|6492.47|6491.77|377
1757293200000|2025-09-08 01:00:00|6492.43|6491.73|6492.67|6491.97|6494.27|6493.57|6492.43|6491.73|700
1757293500000|2025-09-08 01:05:00|6492.62|6491.92|6492.91|6492.21|6494.65|6493.95|6492.62|6491.92|620
1757293800000|2025-09-08 01:10:00|6493.16|6492.46|6493.07|6492.37|6493.68|6492.98|6492.08|6491.38|436
1757294100000|2025-09-08 01:15:00|6492.99|6492.29|6492.54|6491.84|6493.26|6492.56|6492.44|6491.74|235
1757294400000|2025-09-08 01:20:00|6492.45|6491.75|6492.86|6492.16|6493.44|6492.74|6492.19|6491.49|290
1757294700000|2025-09-08 01:25:00|6492.98|6492.28|6491.78|6491.08|6493.05|6492.35|6491.78|6491.08|196
1757295000000|2025-09-08 01:30:00|6491.9|6491.2|6492.91|6492.21|6493.37|6492.67|6491.53|6490.83|243
1757295300000|2025-09-08 01:35:00|6493.16|6492.46|6495.15|6494.45|6495.64|6494.94|6492.91|6492.21|713
1757295600000|2025-09-08 01:40:00|6495.35|6494.65|6495.27|6494.57|6496.01|6495.31|6494.61|6493.91|623
1757295900000|2025-09-08 01:45:00|6495.39|6494.69|6496.1|6495.4|6496.19|6495.49|6494.42|6493.72|319
1757296200000|2025-09-08 01:50:00|6496|6495.3|6494.49|6493.79|6496|6495.3|6493.84|6493.14|470
1757296500000|2025-09-08 01:55:00|6494.62|6493.92|6493.8|6493.1|6494.9|6494.2|6493.68|6492.98|344
1757296800000|2025-09-08 02:00:00|6494.05|6493.35|6490.5|6489.8|6494.3|6493.6|6490.25|6489.55|502
1757297100000|2025-09-08 02:05:00|6490.75|6490.05|6491.5|6490.8|6491.52|6490.82|6490.75|6490.05|574
1757297400000|2025-09-08 02:10:00|6491.75|6491.05|6490.82|6490.12|6491.75|6491.05|6490.24|6489.54|291
1757297700000|2025-09-08 02:15:00|6491.07|6490.37|6488.3|6487.6|6491.72|6491.02|6488.3|6487.6|629
1757298000000|2025-09-08 02:20:00|6488.55|6487.85|6487.95|6487.25|6489.22|6488.52|6487.5|6486.8|473
1757298300000|2025-09-08 02:25:00|6488.2|6487.5|6488.66|6487.96|6489.09|6488.39|6487.7|6487|356
1757298600000|2025-09-08 02:30:00|6488.91|6488.21|6489.38|6488.68|6489.92|6489.22|6488.87|6488.17|218
1757298900000|2025-09-08 02:35:00|6489.4|6488.7|6488.51|6487.81|6489.87|6489.17|6488.51|6487.81|163
1757299200000|2025-09-08 02:40:00|6488.58|6487.88|6488.33|6487.63|6488.84|6488.14|6488.08|6487.38|129
1757299500000|2025-09-08 02:45:00|6488.58|6487.88|6488.81|6488.11|6489.15|6488.45|6488.31|6487.61|175
1757299800000|2025-09-08 02:50:00|6488.79|6488.09|6488.64|6487.94|6489.54|6488.84|6488.34|6487.64|208
1757300100000|2025-09-08 02:55:00|6488.89|6488.19|6488.8|6488.1|6489.47|6488.77|6488.72|6488.02|170
1757300400000|2025-09-08 03:00:00|6488.84|6488.14|6489.81|6489.11|6490.63|6489.93|6488.84|6488.14|312
1757300700000|2025-09-08 03:05:00|6490.06|6489.36|6492.66|6491.96|6493.4|6492.7|6489.44|6488.74|674
1757301000000|2025-09-08 03:10:00|6492.74|6492.04|6491.45|6490.75|6493.05|6492.35|6490.85|6490.15|377
1757301300000|2025-09-08 03:15:00|6491.2|6490.5|6492.16|6491.46|6493.02|6492.32|6491.2|6490.5|353
1757301600000|2025-09-08 03:20:00|6491.91|6491.21|6492.32|6491.62|6492.57|6491.87|6491.66|6490.96|249
1757301900000|2025-09-08 03:25:00|6492.57|6491.87|6492.5|6491.8|6493.19|6492.49|6492.37|6491.67|220
1757302200000|2025-09-08 03:30:00|6492.75|6492.05|6493.91|6493.21|6493.91|6493.21|6492|6491.3|400
1757302500000|2025-09-08 03:35:00|6493.92|6493.22|6493.13|6492.43|6494.17|6493.47|6493.13|6492.43|240
1757302800000|2025-09-08 03:40:00|6493.25|6492.55|6492.06|6491.36|6494.15|6493.45|6491.65|6490.95|595
1757303100000|2025-09-08 03:45:00|6491.81|6491.11|6490.03|6489.33|6492.04|6491.34|6489.82|6489.12|441
1757303400000|2025-09-08 03:50:00|6490.06|6489.36|6491.32|6490.62|6491.63|6490.93|6490.06|6489.36|204
1757303700000|2025-09-08 03:55:00|6491.57|6490.87|6492.01|6491.31|6492.51|6491.81|6491.56|6490.86|387
1757304000000|2025-09-08 04:00:00|6491.76|6491.06|6491.26|6490.56|6491.98|6491.28|6490.54|6489.84|198
1757304300000|2025-09-08 04:05:00|6491.38|6490.68|6490.04|6489.34|6492.29|6491.59|6489.79|6489.09|161
1757304600000|2025-09-08 04:10:00|6489.79|6489.09|6489.34|6488.64|6490.04|6489.34|6489.09|6488.39|224
1757304900000|2025-09-08 04:15:00|6488.96|6488.26|6488.88|6488.18|6488.96|6488.26|6487.57|6486.87|433
1757305200000|2025-09-08 04:20:00|6489.13|6488.43|6488.92|6488.22|6489.13|6488.43|6488.25|6487.55|187
1757305500000|2025-09-08 04:25:00|6489.17|6488.47|6489.92|6489.22|6489.92|6489.22|6488.83|6488.13|196
1757305800000|2025-09-08 04:30:00|6489.85|6489.15|6489.38|6488.68|6490.9|6490.2|6488.99|6488.29|161
1757306100000|2025-09-08 04:35:00|6489.13|6488.43|6487.49|6486.79|6489.19|6488.49|6487.49|6486.79|442
1757306400000|2025-09-08 04:40:00|6487.74|6487.04|6488.16|6487.46|6488.29|6487.59|6487.16|6486.46|465
1757306700000|2025-09-08 04:45:00|6488.41|6487.71|6487|6486.3|6488.53|6487.83|6487|6486.3|403
1757307000000|2025-09-08 04:50:00|6487.12|6486.42|6487.4|6486.7|6487.91|6487.21|6486.76|6486.06|217
1757307300000|2025-09-08 04:55:00|6487.15|6486.45|6487.12|6486.42|6487.63|6486.93|6486.69|6485.99|381
1757307600000|2025-09-08 05:00:00|6487.1|6486.4|6488.13|6487.43|6488.39|6487.69|6486.92|6486.22|249
1757307900000|2025-09-08 05:05:00|6488.38|6487.68|6487.77|6487.07|6489.09|6488.39|6487.36|6486.66|195
1757308200000|2025-09-08 05:10:00|6487.64|6486.94|6488.31|6487.61|6488.31|6487.61|6487.05|6486.35|226
1757308500000|2025-09-08 05:15:00|6488.4|6487.7|6490.61|6489.91|6491.16|6490.46|6488.11|6487.41|389
1757308800000|2025-09-08 05:20:00|6490.57|6489.87|6488.87|6488.17|6490.57|6489.87|6488.03|6487.33|310
1757309100000|2025-09-08 05:25:00|6488.62|6487.92|6489.17|6488.47|6489.55|6488.85|6488.27|6487.57|188
1757309400000|2025-09-08 05:30:00|6489.3|6488.6|6488|6487.3|6489.3|6488.6|6487.5|6486.8|294
1757309700000|2025-09-08 05:35:00|6488.25|6487.55|6488.26|6487.56|6489.13|6488.43|6486.75|6486.05|272
1757310000000|2025-09-08 05:40:00|6488.01|6487.31|6486.94|6486.24|6488.26|6487.56|6486.44|6485.74|284
1757310300000|2025-09-08 05:45:00|6486.82|6486.12|6486.53|6485.83|6487.16|6486.46|6486.07|6485.37|279
1757310600000|2025-09-08 05:50:00|6486.66|6485.96|6486.38|6485.68|6487.67|6486.97|6486.25|6485.55|195
1757310900000|2025-09-08 05:55:00|6486.5|6485.8|6486.61|6485.91|6488.09|6487.39|6486.38|6485.68|352
1757311200000|2025-09-08 06:00:00|6486.73|6486.03|6491.02|6490.32|6493.03|6492.33|6486.61|6485.91|2890
1757311500000|2025-09-08 06:05:00|6491.03|6490.33|6491.27|6490.57|6492.07|6491.37|6489.17|6488.47|1394
1757311800000|2025-09-08 06:10:00|6491.14|6490.44|6491.8|6491.1|6492.91|6492.21|6490.5|6489.8|461
1757312100000|2025-09-08 06:15:00|6492.05|6491.35|6490.86|6490.16|6492.05|6491.35|6490.24|6489.54|482
1757312400000|2025-09-08 06:20:00|6491.11|6490.41|6491.33|6490.63|6492.41|6491.71|6490.86|6490.16|493
1757312700000|2025-09-08 06:25:00|6491.58|6490.88|6492.27|6491.57|6494.12|6493.42|6491.03|6490.33|1016
1757313000000|2025-09-08 06:30:00|6492.02|6491.32|6490.52|6489.82|6492.65|6491.95|6489.97|6489.27|651
1757313300000|2025-09-08 06:35:00|6490.77|6490.07|6490.89|6490.19|6491.18|6490.48|6489.76|6489.06|246
1757313600000|2025-09-08 06:40:00|6491.14|6490.44|6492.17|6491.47|6492.88|6492.18|6490.84|6490.14|377
1757313900000|2025-09-08 06:45:00|6491.92|6491.22|6492.1|6491.4|6492.42|6491.72|6491.2|6490.5|397
1757314200000|2025-09-08 06:50:00|6492.35|6491.65|6491.32|6490.62|6492.6|6491.9|6491.06|6490.36|437
1757314500000|2025-09-08 06:55:00|6491.07|6490.37|6491.33|6490.63|6491.54|6490.84|6490.05|6489.35|550
1757314800000|2025-09-08 07:00:00|6491.08|6490.38|6494.28|6493.58|6494.28|6493.58|6490.58|6489.88|1461
1757315100000|2025-09-08 07:05:00|6494.03|6493.33|6494.95|6494.25|6495.53|6494.83|6493.35|6492.65|1173
1757315400000|2025-09-08 07:10:00|6495.04|6494.34|6493.48|6492.78|6496.13|6495.43|6493.23|6492.53|1081
1757315700000|2025-09-08 07:15:00|6493.67|6492.97|6494.05|6493.35|6496.1|6495.4|6493.16|6492.46|837
1757316000000|2025-09-08 07:20:00|6494.55|6493.85|6494.27|6493.57|6495.42|6494.72|6493.28|6492.58|747
1757316300000|2025-09-08 07:25:00|6494.14|6493.44|6493.81|6493.11|6495.84|6495.14|6493.51|6492.81|693
1757316600000|2025-09-08 07:30:00|6493.93|6493.23|6493.79|6493.09|6495.37|6494.67|6493.53|6492.83|639
1757316900000|2025-09-08 07:35:00|6493.73|6493.03|6495.01|6494.31|6495.01|6494.31|6493.59|6492.89|471
1757317200000|2025-09-08 07:40:00|6495|6494.3|6499.43|6498.73|6499.67|6498.97|6495|6494.3|1399
1757317500000|2025-09-08 07:45:00|6499.4|6498.7|6496.05|6495.35|6499.66|6498.96|6496.03|6495.33|862
1757317800000|2025-09-08 07:50:00|6496.03|6495.33|6493.42|6492.72|6496.24|6495.54|6492.74|6492.04|1017
1757318100000|2025-09-08 07:55:00|6493.17|6492.47|6492.57|6491.87|6493.92|6493.22|6492.29|6491.59|488
1757318400000|2025-09-08 08:00:00|6492.82|6492.12|6494.17|6493.47|6494.48|6493.78|6491.12|6490.42|1072
1757318700000|2025-09-08 08:05:00|6494.04|6493.34|6494.03|6493.33|6494.89|6494.19|6493.43|6492.73|757
1757319000000|2025-09-08 08:10:00|6494.02|6493.32|6496.01|6495.31|6496.2|6495.5|6493.51|6492.81|883
1757319300000|2025-09-08 08:15:00|6496.03|6495.33|6496.29|6495.59|6497.12|6496.42|6494.79|6494.09|820
1757319600000|2025-09-08 08:20:00|6496.54|6495.84|6495.54|6494.84|6496.54|6495.84|6494.28|6493.58|949
1757319900000|2025-09-08 08:25:00|6495.79|6495.09|6495.58|6494.88|6496.02|6495.32|6494.62|6493.92|600
1757320200000|2025-09-08 08:30:00|6495.33|6494.63|6496.66|6495.96|6496.66|6495.96|6494.75|6494.05|472
1757320500000|2025-09-08 08:35:00|6496.54|6495.84|6497.63|6496.93|6497.63|6496.93|6495.55|6494.85|399
1757320800000|2025-09-08 08:40:00|6497.38|6496.68|6496.69|6495.99|6497.92|6497.22|6495.92|6495.22|826
1757321100000|2025-09-08 08:45:00|6496.79|6496.09|6496.89|6496.19|6497.43|6496.73|6495.66|6494.96|451
1757321400000|2025-09-08 08:50:00|6496.64|6495.94|6494.75|6494.05|6496.89|6496.19|6494.5|6493.8|433
1757321700000|2025-09-08 08:55:00|6494.5|6493.8|6495.96|6495.26|6496.12|6495.42|6494|6493.3|406
1757322000000|2025-09-08 09:00:00|6495.97|6495.27|6495.03|6494.33|6496.28|6495.58|6494.33|6493.63|448
1757322300000|2025-09-08 09:05:00|6494.78|6494.08|6493.83|6493.13|6495.03|6494.33|6493.54|6492.84|441
1757322600000|2025-09-08 09:10:00|6493.58|6492.88|6494.48|6493.78|6494.99|6494.29|6492.49|6491.79|754
1757322900000|2025-09-08 09:15:00|6494.73|6494.03|6495.31|6494.61|6495.31|6494.61|6494.33|6493.63|309
1757323200000|2025-09-08 09:20:00|6495.18|6494.48|6495.93|6495.23|6496.18|6495.48|6494.5|6493.8|556
1757323500000|2025-09-08 09:25:00|6496.05|6495.35|6494.91|6494.21|6496.56|6495.86|6494.56|6493.86|217
1757323800000|2025-09-08 09:30:00|6494.66|6493.96|6495.58|6494.88|6495.73|6495.03|6494.04|6493.34|424
1757324100000|2025-09-08 09:35:00|6495.62|6494.92|6494.87|6494.17|6495.71|6495.01|6494.55|6493.85|274
1757324400000|2025-09-08 09:40:00|6495.12|6494.42|6495.24|6494.54|6495.83|6495.13|6493.84|6493.14|909
1757324700000|2025-09-08 09:45:00|6495.49|6494.79|6496.62|6495.92|6496.85|6496.15|6494.96|6494.26|322
1757325000000|2025-09-08 09:50:00|6496.34|6495.64|6499.38|6498.68|6499.38|6498.68|6496.12|6495.42|582
1757325300000|2025-09-08 09:55:00|6499.63|6498.93|6498.07|6497.37|6499.63|6498.93|6497.6|6496.9|365
1757325600000|2025-09-08 10:00:00|6498.12|6497.42|6497.82|6497.12|6498.92|6498.22|6497.16|6496.46|526
1757325900000|2025-09-08 10:05:00|6497.57|6496.87|6498.42|6497.72|6498.42|6497.72|6497.03|6496.33|347
1757326200000|2025-09-08 10:10:00|6498.37|6497.67|6499.1|6498.4|6499.69|6498.99|6497.74|6497.04|506
1757326500000|2025-09-08 10:15:00|6498.97|6498.27|6498.04|6497.34|6499.1|6498.4|6497.56|6496.86|764
1757326800000|2025-09-08 10:20:00|6498.29|6497.59|6499.13|6498.43|6499.62|6498.92|6498.27|6497.57|636
1757327100000|2025-09-08 10:25:00|6498.99|6498.29|6498.38|6497.68|6499.12|6498.42|6498.02|6497.32|323
1757327400000|2025-09-08 10:30:00|6498.63|6497.93|6499.49|6498.79|6500.02|6499.32|6498.07|6497.37|543
1757327700000|2025-09-08 10:35:00|6499.74|6499.04|6498.05|6497.35|6500.94|6500.24|6497.74|6497.04|1232
1757328000000|2025-09-08 10:40:00|6497.8|6497.1|6499.89|6499.19|6499.94|6499.24|6497.74|6497.04|556
1757328300000|2025-09-08 10:45:00|6499.64|6498.94|6498.57|6497.87|6499.89|6499.19|6497.55|6496.85|539
1757328600000|2025-09-08 10:50:00|6498.54|6497.84|6497.74|6497.04|6499.05|6498.35|6497.49|6496.79|381
1757328900000|2025-09-08 10:55:00|6497.99|6497.29|6497.25|6496.55|6497.99|6497.29|6497|6496.3|416
1757329200000|2025-09-08 11:00:00|6497|6496.3|6497.44|6496.74|6497.85|6497.15|6495.75|6495.05|900
1757329500000|2025-09-08 11:05:00|6497.56|6496.86|6497.41|6496.71|6498.63|6497.93|6496.8|6496.1|570
1757329800000|2025-09-08 11:10:00|6497.66|6496.96|6498.76|6498.06|6498.76|6498.06|6497.26|6496.56|526
1757330100000|2025-09-08 11:15:00|6498.77|6498.07|6497.78|6497.08|6499.06|6498.36|6496.76|6496.06|821
1757330400000|2025-09-08 11:20:00|6497.77|6497.07|6496.03|6495.33|6497.77|6497.07|6495.99|6495.29|671
1757330700000|2025-09-08 11:25:00|6495.78|6495.08|6497.85|6497.15|6498.1|6497.4|6495.78|6495.08|660
1757331000000|2025-09-08 11:30:00|6497.92|6497.22|6496.5|6495.8|6499.53|6498.83|6496.5|6495.8|740
1757331300000|2025-09-08 11:35:00|6496.62|6495.92|6496.34|6495.64|6497.76|6497.06|6496.02|6495.32|771
1757331600000|2025-09-08 11:40:00|6496.59|6495.89|6496.89|6496.19|6497.08|6496.38|6496.04|6495.34|616
1757331900000|2025-09-08 11:45:00|6496.77|6496.07|6496.24|6495.54|6497.06|6496.36|6494.51|6493.81|1170
1757332200000|2025-09-08 11:50:00|6496.49|6495.79|6496.36|6495.66|6497.16|6496.46|6495.62|6494.92|664
1757332500000|2025-09-08 11:55:00|6496.61|6495.91|6493.68|6492.98|6497.55|6496.85|6493.41|6492.71|919
1757332800000|2025-09-08 12:00:00|6493.93|6493.23|6494.64|6493.94|6495.42|6494.72|6492.74|6492.04|1119
1757333100000|2025-09-08 12:05:00|6494.39|6493.69|6492.87|6492.17|6494.42|6493.72|6490.93|6490.23|1718
1757333400000|2025-09-08 12:10:00|6492.62|6491.92|6489.92|6489.22|6492.62|6491.92|6489.25|6488.55|1870
1757333700000|2025-09-08 12:15:00|6489.85|6489.15|6491.28|6490.58|6492.19|6491.49|6489.32|6488.62|956
1757334000000|2025-09-08 12:20:00|6491.16|6490.46|6491.63|6490.93|6492.54|6491.84|6490.36|6489.66|957
1757334300000|2025-09-08 12:25:00|6491.38|6490.68|6492.43|6491.73|6492.66|6491.96|6491.38|6490.68|1033
1757334600000|2025-09-08 12:30:00|6492.3|6491.6|6494.82|6494.12|6495.92|6495.22|6492.18|6491.48|1505
1757334900000|2025-09-08 12:35:00|6494.57|6493.87|6495.05|6494.35|6495.71|6495.01|6493.75|6493.05|996
1757335200000|2025-09-08 12:40:00|6494.92|6494.22|6494.42|6493.72|6495.05|6494.35|6493.79|6493.09|1429
1757335500000|2025-09-08 12:45:00|6494.67|6493.97|6496.54|6495.84|6497.29|6496.59|6493.8|6493.1|2291
1757335800000|2025-09-08 12:50:00|6496.59|6495.89|6496.21|6495.51|6497.41|6496.71|6495.77|6495.07|1214
1757336100000|2025-09-08 12:55:00|6496.33|6495.63|6497.26|6496.56|6498.09|6497.39|6495.76|6495.06|2807
1757336400000|2025-09-08 13:00:00|6497.13|6496.43|6497.86|6497.16|6498.09|6497.39|6496.15|6495.45|1921
1757336700000|2025-09-08 13:05:00|6498.11|6497.41|6496.06|6495.36|6498.16|6497.46|6496.06|6495.36|1964
1757337000000|2025-09-08 13:10:00|6495.99|6495.29|6497.93|6497.23|6498|6497.3|6495.34|6494.64|2321
1757337300000|2025-09-08 13:15:00|6497.68|6496.98|6498.78|6498.08|6499.39|6498.69|6497.53|6496.83|3115
1757337600000|2025-09-08 13:20:00|6498.77|6498.07|6499|6498.3|6500.59|6499.89|6498.53|6497.83|3319
1757337900000|2025-09-08 13:25:00|6498.5|6497.8|6497.15|6496.45|6500.93|6500.23|6495.88|6495.18|7013
1757338200000|2025-09-08 13:30:00|6496.96|6496.46|6497.44|6496.94|6499.49|6498.99|6491.99|6491.49|33663
1757338500000|2025-09-08 13:35:00|6497.46|6496.96|6491.47|6490.97|6501.43|6500.93|6490.83|6490.33|26971
1757338800000|2025-09-08 13:40:00|6491.72|6491.22|6496.99|6496.49|6499.1|6498.6|6491.67|6491.17|22222
1757339100000|2025-09-08 13:45:00|6496.93|6496.43|6496.75|6496.25|6497.76|6497.26|6491.2|6490.7|22122
1757339400000|2025-09-08 13:50:00|6497.22|6496.72|6498.65|6498.15|6498.89|6498.39|6492.72|6492.22|20405
1757339700000|2025-09-08 13:55:00|6498.9|6498.4|6494.9|6494.4|6500.5|6500|6494.24|6493.74|14252
1757340000000|2025-09-08 14:00:00|6495.04|6494.54|6494.09|6493.59|6495.04|6494.54|6490.58|6490.08|18402
1757340300000|2025-09-08 14:05:00|6494.34|6493.84|6495.27|6494.77|6497.78|6497.28|6492.21|6491.71|15025
1757340600000|2025-09-08 14:10:00|6495.21|6494.71|6493.11|6492.61|6496.83|6496.33|6493.11|6492.61|12141
1757340900000|2025-09-08 14:15:00|6492.98|6492.48|6490.18|6489.68|6494.19|6493.69|6488.29|6487.79|15666
1757341200000|2025-09-08 14:20:00|6490.01|6489.51|6490.72|6490.22|6492.28|6491.78|6488.65|6488.15|13524
1757341500000|2025-09-08 14:25:00|6490.97|6490.47|6498.21|6497.71|6500.11|6499.61|6490.77|6490.27|17866
1757341800000|2025-09-08 14:30:00|6498.14|6497.64|6498.66|6498.16|6502.2|6501.7|6497.31|6496.81|19660
1757342100000|2025-09-08 14:35:00|6498.41|6497.91|6501.57|6501.07|6503.8|6503.3|6498.37|6497.87|13084
1757342400000|2025-09-08 14:40:00|6501.38|6500.88|6503.3|6502.8|6504.55|6504.05|6500.92|6500.42|11929
1757342700000|2025-09-08 14:45:00|6503.55|6503.05|6504.36|6503.86|6505.76|6505.26|6502.57|6502.07|10392
1757343000000|2025-09-08 14:50:00|6504.4|6503.9|6505.44|6504.94|6505.52|6505.02|6502.4|6501.9|9224
1757343300000|2025-09-08 14:55:00|6505.47|6504.97|6504.8|6504.3|6508.19|6507.69|6503.97|6503.47|12558
1757343600000|2025-09-08 15:00:00|6504.62|6504.12|6506.22|6505.72|6506.96|6506.46|6504.19|6503.69|10652
1757343900000|2025-09-08 15:05:00|6505.98|6505.48|6506.05|6505.55|6506.81|6506.31|6504.98|6504.48|7357
1757344200000|2025-09-08 15:10:00|6506.07|6505.57|6507.48|6506.98|6508.99|6508.49|6506.07|6505.57|10562
1757344500000|2025-09-08 15:15:00|6507.23|6506.73|6502.51|6502.01|6507.72|6507.22|6502|6501.5|12434
1757344800000|2025-09-08 15:20:00|6502.46|6501.96|6504.2|6503.7|6504.7|6504.2|6501.7|6501.2|11423
1757345100000|2025-09-08 15:25:00|6504.21|6503.71|6508.42|6507.92|6508.67|6508.17|6503.73|6503.23|11986
1757345400000|2025-09-08 15:30:00|6508.31|6507.81|6505.06|6504.56|6508.83|6508.33|6504.64|6504.14|12377
1757345700000|2025-09-08 15:35:00|6505.31|6504.81|6503.76|6503.26|6506.25|6505.75|6502.34|6501.84|9926
1757346000000|2025-09-08 15:40:00|6504.13|6503.63|6502.49|6501.99|6504.16|6503.66|6502.2|6501.7|7661
1757346300000|2025-09-08 15:45:00|6502.24|6501.74|6499.43|6498.93|6502.87|6502.37|6495.53|6495.03|20459
1757346600000|2025-09-08 15:50:00|6499.14|6498.64|6502.21|6501.71|6502.71|6502.21|6497.21|6496.71|10787
1757346900000|2025-09-08 15:55:00|6502.16|6501.66|6504.41|6503.91|6504.69|6504.19|6502.16|6501.66|7060
1757347200000|2025-09-08 16:00:00|6504.3|6503.8|6501.16|6500.66|6504.52|6504.02|6499.63|6499.13|9323
1757347500000|2025-09-08 16:05:00|6501.41|6500.91|6497.97|6497.47|6501.89|6501.39|6497.38|6496.88|9039
1757347800000|2025-09-08 16:10:00|6498.32|6497.82|6497.93|6497.43|6500.35|6499.85|6497.86|6497.36|7861
1757348100000|2025-09-08 16:15:00|6497.68|6497.18|6496.62|6496.12|6498.51|6498.01|6494.47|6493.97|11198
1757348400000|2025-09-08 16:20:00|6496.57|6496.07|6495.58|6495.08|6497.34|6496.84|6494.29|6493.79|7710
1757348700000|2025-09-08 16:25:00|6495.63|6495.13|6497.1|6496.6|6497.34|6496.84|6494.7|6494.2|10273
1757349000000|2025-09-08 16:30:00|6496.96|6496.46|6493.13|6492.63|6498.71|6498.21|6492.17|6491.67|13827
1757349300000|2025-09-08 16:35:00|6492.88|6492.38|6492.19|6491.69|6493.71|6493.21|6488.22|6487.72|15039
1757349600000|2025-09-08 16:40:00|6492.37|6491.87|6494.21|6493.71|6496.38|6495.88|6491.31|6490.81|12758
1757349900000|2025-09-08 16:45:00|6493.96|6493.46|6491.93|6491.43|6493.96|6493.46|6489.99|6489.49|9101
1757350200000|2025-09-08 16:50:00|6491.6|6491.1|6496.77|6496.27|6496.77|6496.27|6491.6|6491.1|8027
1757350500000|2025-09-08 16:55:00|6496.52|6496.02|6495.75|6495.25|6497.3|6496.8|6493.22|6492.72|8856
1757350800000|2025-09-08 17:00:00|6495.8|6495.3|6491.94|6491.44|6496.32|6495.82|6491.69|6491.19|7935
1757351100000|2025-09-08 17:05:00|6491.96|6491.46|6491.02|6490.52|6493.15|6492.65|6489.93|6489.43|8060
1757351400000|2025-09-08 17:10:00|6491.23|6490.73|6490.69|6490.19|6493.05|6492.55|6490.62|6490.12|6994
1757351700000|2025-09-08 17:15:00|6491.19|6490.69|6494.94|6494.44|6495.04|6494.54|6490.42|6489.92|6467
1757352000000|2025-09-08 17:20:00|6494.74|6494.24|6497.08|6496.58|6497.32|6496.82|6494.01|6493.51|6924
1757352300000|2025-09-08 17:25:00|6496.83|6496.33|6495.3|6494.8|6498|6497.5|6493.72|6493.22|7666
1757352600000|2025-09-08 17:30:00|6495.47|6494.97|6495.37|6494.87|6497.48|6496.98|6495.15|6494.65|5802
1757352900000|2025-09-08 17:35:00|6495.62|6495.12|6493.1|6492.6|6495.87|6495.37|6492.95|6492.45|4703
1757353200000|2025-09-08 17:40:00|6493.12|6492.62|6492.76|6492.26|6493.56|6493.06|6491.4|6490.9|5548
1757353500000|2025-09-08 17:45:00|6493.01|6492.51|6489.03|6488.53|6493.28|6492.78|6488.79|6488.29|7157
1757353800000|2025-09-08 17:50:00|6488.98|6488.48|6487.73|6487.23|6490|6489.5|6482.44|6481.94|16960
1757354100000|2025-09-08 17:55:00|6487.48|6486.98|6486.49|6485.99|6487.63|6487.13|6484.68|6484.18|7741
1757354400000|2025-09-08 18:00:00|6486.59|6486.09|6484.9|6484.4|6486.85|6486.35|6484.04|6483.54|7934
1757354700000|2025-09-08 18:05:00|6484.84|6484.34|6486.19|6485.69|6487.85|6487.35|6483.71|6483.21|7018
1757355000000|2025-09-08 18:10:00|6486.34|6485.84|6490.01|6489.51|6490.49|6489.99|6486.04|6485.54|7417
1757355300000|2025-09-08 18:15:00|6489.93|6489.43|6493.19|6492.69|6493.71|6493.21|6489.75|6489.25|10382
1757355600000|2025-09-08 18:20:00|6492.84|6492.34|6492.38|6491.88|6495.19|6494.69|6490.71|6490.21|9692
1757355900000|2025-09-08 18:25:00|6492.13|6491.63|6494.21|6493.71|6494.55|6494.05|6490.91|6490.41|6444
1757356200000|2025-09-08 18:30:00|6494.18|6493.68|6493.41|6492.91|6495.32|6494.82|6492.65|6492.15|5922
1757356500000|2025-09-08 18:35:00|6493.16|6492.66|6491.73|6491.23|6494.16|6493.66|6491.16|6490.66|4804
1757356800000|2025-09-08 18:40:00|6492.07|6491.57|6493.3|6492.8|6493.68|6493.18|6489.27|6488.77|8734
1757357100000|2025-09-08 18:45:00|6493.05|6492.55|6494.82|6494.32|6496.47|6495.97|6493.05|6492.55|6710
1757357400000|2025-09-08 18:50:00|6494.8|6494.3|6493.05|6492.55|6495.86|6495.36|6491.48|6490.98|6059
1757357700000|2025-09-08 18:55:00|6492.8|6492.3|6492.59|6492.09|6494.33|6493.83|6492.08|6491.58|4875
1757358000000|2025-09-08 19:00:00|6492.55|6492.05|6491.63|6491.13|6492.79|6492.29|6490.18|6489.68|7026
1757358300000|2025-09-08 19:05:00|6491.88|6491.38|6489.83|6489.33|6492.63|6492.13|6489.83|6489.33|5317
1757358600000|2025-09-08 19:10:00|6489.99|6489.49|6486.44|6485.94|6490.63|6490.13|6483.57|6483.07|15126
1757358900000|2025-09-08 19:15:00|6486.69|6486.19|6488.31|6487.81|6489.71|6489.21|6485.38|6484.88|10567
1757359200000|2025-09-08 19:20:00|6488.22|6487.72|6486.58|6486.08|6488.72|6488.22|6484.39|6483.89|8033
1757359500000|2025-09-08 19:25:00|6486.33|6485.83|6486.46|6485.96|6486.72|6486.22|6484.72|6484.22|6584
1757359800000|2025-09-08 19:30:00|6486.47|6485.97|6484.88|6484.38|6489.69|6489.19|6484.88|6484.38|10897
1757360100000|2025-09-08 19:35:00|6485.13|6484.63|6488.76|6488.26|6489.54|6489.04|6485.13|6484.63|7360
1757360400000|2025-09-08 19:40:00|6488.64|6488.14|6491.37|6490.87|6492.67|6492.17|6488.39|6487.89|8893
1757360700000|2025-09-08 19:45:00|6491.62|6491.12|6495.15|6494.65|6495.94|6495.44|6491.37|6490.87|13238
1757361000000|2025-09-08 19:50:00|6494.92|6494.42|6494.99|6494.49|6495.66|6495.16|6490.52|6490.02|27209
1757361300000|2025-09-08 19:55:00|6495.03|6494.53|6498.76|6498.26|6499.51|6499.01|6493.7|6493.2|78980
1757361600000|2025-09-08 20:00:00|6498.55|6498.05|6497.81|6497.11|6499.06|6498.36|6496.57|6495.87|24177
1757361900000|2025-09-08 20:05:00|6497.56|6496.86|6500.07|6499.37|6500.84|6500.14|6497.55|6496.85|5535
1757362200000|2025-09-08 20:10:00|6500.32|6499.62|6499.62|6498.92|6500.33|6499.63|6497.85|6497.15|3645
1757362500000|2025-09-08 20:15:00|6499.87|6499.17|6499.05|6498.35|6500.02|6499.32|6498.56|6497.86|1697
1757362800000|2025-09-08 20:20:00|6498.8|6498.1|6498.55|6497.85|6499.3|6498.6|6497.8|6497.1|962
1757363100000|2025-09-08 20:25:00|6498.8|6498.1|6499.56|6498.86|6499.83|6499.13|6498.8|6498.1|763
1757363400000|2025-09-08 20:30:00|6499.31|6498.61|6499.31|6498.61|6500.25|6499.55|6499.06|6498.36|1015
1757363700000|2025-09-08 20:35:00|6499.06|6498.36|6498.66|6497.96|6499.34|6498.64|6498.57|6497.87|673
1757364000000|2025-09-08 20:40:00|6498.91|6498.21|6497.81|6497.11|6499.04|6498.34|6497.81|6497.11|1447
1757364300000|2025-09-08 20:45:00|6498.06|6497.36|6498.35|6497.65|6498.83|6498.13|6497.81|6497.11|997
1757364600000|2025-09-08 20:50:00|6498.1|6497.4|6497.84|6497.14|6498.6|6497.9|6497.81|6497.11|832
1757364900000|2025-09-08 20:55:00|6497.59|6496.89|6499.23|6497.73|6499.23|6498.38|6497.55|6496.85|1049
1757365200000|2025-09-08 21:00:00|6498.5|6497|6498.69|6497.19|6499.01|6497.51|6498.29|6496.79|0
1757365500000|2025-09-08 21:05:00|6498.92|6497.42|6499.87|6498.37|6499.87|6498.37|6498.92|6497.42|0
1757365800000|2025-09-08 21:10:00|6499.92|6498.42|6499.96|6498.46|6500.24|6498.74|6499.69|6498.19|0
1757366100000|2025-09-08 21:15:00|6500.19|6498.69|6500.28|6498.78|6500.28|6498.78|6500.14|6498.64|0
1757366400000|2025-09-08 21:20:00|6500.19|6498.69|6500.28|6498.78|6500.37|6498.87|6500.19|6498.69|0
1757366700000|2025-09-08 21:25:00|6500.74|6499.24|6500.74|6499.24|6500.74|6499.24|6500.74|6499.24|0
1757367000000|2025-09-08 21:30:00|6500.78|6499.28|6500.74|6499.24|6500.78|6499.28|6500.69|6499.19|0
1757367600000|2025-09-08 21:40:00|6500.78|6499.28|6501.2|6499.7|6501.33|6499.83|6500.78|6499.28|0
1757367900000|2025-09-08 21:45:00|6501.17|6499.67|6501.39|6499.89|6501.57|6500.07|6501.16|6499.66|0
1757368200000|2025-09-08 21:50:00|6501.25|6499.75|6501.07|6499.57|6501.85|6500.35|6501.07|6499.57|0
1757368500000|2025-09-08 21:55:00|6501.09|6499.59|6501.46|6499.96|6501.96|6500.46|6501.09|6499.59|0
1757368800000|2025-09-08 22:00:00|6501.44|6499.94|6502.5|6501.8|6503.5|6502.8|6500.18|6499.1|1378
1757369100000|2025-09-08 22:05:00|6502.41|6501.71|6502.23|6501.53|6503.64|6502.94|6501.26|6500.56|631
1757369400000|2025-09-08 22:10:00|6501.98|6501.28|6502.87|6502.17|6503.5|6502.8|6501.69|6500.99|404
1757369700000|2025-09-08 22:15:00|6502.99|6502.29|6502.86|6502.16|6503.28|6502.58|6501.6|6500.9|451
1757370000000|2025-09-08 22:20:00|6502.98|6502.28|6503.99|6503.29|6504|6503.3|6502.98|6502.28|701
1757370300000|2025-09-08 22:25:00|6503.74|6503.04|6503.32|6502.62|6504.27|6503.57|6503.32|6502.62|477
1757370600000|2025-09-08 22:30:00|6503.29|6502.59|6504.54|6503.84|6504.54|6503.84|6502.79|6502.09|401
1757370900000|2025-09-08 22:35:00|6504.79|6504.09|6504.42|6503.72|6505.46|6504.76|6504.37|6503.67|348
1757371200000|2025-09-08 22:40:00|6504.35|6503.65|6504.75|6504.05|6505.27|6504.57|6504.35|6503.65|177
1757371500000|2025-09-08 22:45:00|6504.5|6503.8|6505.88|6505.18|6506.42|6505.72|6504.5|6503.8|479
1757371800000|2025-09-08 22:50:00|6505.83|6505.13|6504.76|6504.06|6506.11|6505.41|6504.26|6503.56|582
1757372100000|2025-09-08 22:55:00|6504.75|6504.05|6505.76|6505.06|6505.77|6505.07|6504.75|6504.05|204
1757372400000|2025-09-08 23:00:00|6505.77|6505.07|6505.75|6505.05|6506.92|6506.22|6505.75|6505.05|486
1757372700000|2025-09-08 23:05:00|6506|6505.3|6505.03|6504.33|6506.13|6505.43|6505.03|6504.33|120
1757373000000|2025-09-08 23:10:00|6505.28|6504.58|6505.5|6504.8|6506.01|6505.31|6505.27|6504.57|239
1757373300000|2025-09-08 23:15:00|6505.37|6504.67|6505.49|6504.79|6506.12|6505.42|6505.25|6504.55|186
1757373600000|2025-09-08 23:20:00|6505.51|6504.81|6504.49|6503.79|6505.51|6504.81|6504.49|6503.79|307
1757373900000|2025-09-08 23:25:00|6504.24|6503.54|6504.49|6503.79|6504.49|6503.79|6503.99|6503.29|204
1757374200000|2025-09-08 23:30:00|6504.74|6504.04|6503.76|6503.06|6505|6504.3|6503.76|6503.06|222
1757374500000|2025-09-08 23:35:00|6503.51|6502.81|6504.29|6503.59|6504.82|6504.12|6503.51|6502.81|266
1757374800000|2025-09-08 23:40:00|6504.04|6503.34|6502|6501.3|6504.04|6503.34|6502|6501.3|563
1757375100000|2025-09-08 23:45:00|6501.75|6501.05|6503.26|6502.56|6503.27|6502.57|6501.75|6501.05|263
1757375400000|2025-09-08 23:50:00|6503.51|6502.81|6503.89|6503.19|6504.11|6503.41|6502.82|6502.12|244
1757375700000|2025-09-08 23:55:00|6503.64|6502.94|6502.89|6502.19|6504.15|6503.45|6502.89|6502.19|325
1757376000000|2025-09-09 00:00:00|6503.14|6502.44|6503.75|6503.05|6504.52|6503.82|6501.87|6501.17|819
1757376300000|2025-09-09 00:05:00|6503.5|6502.8|6503.92|6503.22|6504.3|6503.6|6502.75|6502.05|391
1757376600000|2025-09-09 00:10:00|6503.67|6502.97|6505.38|6504.68|6505.38|6504.68|6503.33|6502.63|514
1757376900000|2025-09-09 00:15:00|6505.13|6504.43|6502.92|6502.22|6505.16|6504.46|6502.01|6501.31|718
1757377200000|2025-09-09 00:20:00|6502.67|6501.97|6501.91|6501.21|6502.92|6502.22|6501.73|6501.03|322
1757377500000|2025-09-09 00:25:00|6501.8|6501.1|6502.68|6501.98|6502.73|6502.03|6501.73|6501.03|228
1757377800000|2025-09-09 00:30:00|6502.43|6501.73|6502.69|6501.99|6502.94|6502.24|6501.62|6500.92|314
1757378100000|2025-09-09 00:35:00|6502.44|6501.74|6502.43|6501.73|6502.83|6502.13|6502.29|6501.59|518
1757378400000|2025-09-09 00:40:00|6502.18|6501.48|6502.1|6501.4|6502.43|6501.73|6501.31|6500.61|366
1757378700000|2025-09-09 00:45:00|6501.85|6501.15|6502.31|6501.61|6502.31|6501.61|6501.1|6500.4|507
1757379000000|2025-09-09 00:50:00|6502.56|6501.86|6502.13|6501.43|6502.81|6502.11|6501.88|6501.18|398
1757379300000|2025-09-09 00:55:00|6502.38|6501.68|6500.78|6500.08|6502.67|6501.97|6500.28|6499.58|487
1757379600000|2025-09-09 01:00:00|6500.77|6500.07|6500.5|6499.8|6500.77|6500.07|6500|6499.3|506
1757379900000|2025-09-09 01:05:00|6500.52|6499.82|6501.56|6500.86|6501.91|6501.21|6500.27|6499.57|425
1757380200000|2025-09-09 01:10:00|6501.31|6500.61|6501.45|6500.75|6501.95|6501.25|6500.95|6500.25|263
1757380500000|2025-09-09 01:15:00|6501.2|6500.5|6501.03|6500.33|6501.45|6500.75|6500.67|6499.97|278
1757380800000|2025-09-09 01:20:00|6501.28|6500.58|6498.69|6497.99|6501.28|6500.58|6498.69|6497.99|711
1757381100000|2025-09-09 01:25:00|6498.77|6498.07|6498.36|6497.66|6498.8|6498.1|6497.73|6497.03|813
1757381400000|2025-09-09 01:30:00|6498.11|6497.41|6497.15|6496.45|6498.74|6498.04|6497.15|6496.45|543
1757381700000|2025-09-09 01:35:00|6497.22|6496.52|6497.62|6496.92|6498.68|6497.98|6497.21|6496.51|433
1757382000000|2025-09-09 01:40:00|6497.87|6497.17|6498.88|6498.18|6498.88|6498.18|6496.84|6496.14|541
1757382300000|2025-09-09 01:45:00|6498.63|6497.93|6499.82|6499.12|6500.49|6499.79|6498.63|6497.93|578
1757382600000|2025-09-09 01:50:00|6499.69|6498.99|6501.29|6500.59|6501.29|6500.59|6499.14|6498.44|408
1757382900000|2025-09-09 01:55:00|6501.04|6500.34|6501.33|6500.63|6502.54|6501.84|6501.04|6500.34|558
1757383200000|2025-09-09 02:00:00|6501.37|6500.67|6502.08|6501.38|6502.8|6502.1|6501.37|6500.67|461
1757383500000|2025-09-09 02:05:00|6502.33|6501.63|6503.6|6502.9|6503.83|6503.13|6502.33|6501.63|428
1757383800000|2025-09-09 02:10:00|6503.56|6502.86|6504.67|6503.97|6505.3|6504.6|6503.46|6502.76|569
1757384100000|2025-09-09 02:15:00|6504.92|6504.22|6505.51|6504.81|6505.84|6505.14|6504.59|6503.89|417
1757384400000|2025-09-09 02:20:00|6505.56|6504.86|6505.28|6504.58|6505.58|6504.88|6505.02|6504.32|341
1757384700000|2025-09-09 02:25:00|6505.34|6504.64|6505.85|6505.15|6505.85|6505.15|6505.04|6504.34|196
1757385000000|2025-09-09 02:30:00|6505.6|6504.9|6506.26|6505.56|6508.35|6507.65|6505.48|6504.78|921
1757385300000|2025-09-09 02:35:00|6506.51|6505.81|6505.71|6505.01|6506.51|6505.81|6505.11|6504.41|296
1757385600000|2025-09-09 02:40:00|6505.46|6504.76|6506.82|6506.12|6506.86|6506.16|6505.39|6504.69|290
1757385900000|2025-09-09 02:45:00|6506.57|6505.87|6506.55|6505.85|6507.15|6506.45|6506.27|6505.57|303
1757386200000|2025-09-09 02:50:00|6506.8|6506.1|6505.45|6504.75|6506.8|6506.1|6504.56|6503.86|472
1757386500000|2025-09-09 02:55:00|6505.2|6504.5|6505.08|6504.38|6505.42|6504.72|6504.83|6504.13|266
1757386800000|2025-09-09 03:00:00|6505.05|6504.35|6505.04|6504.34|6505.29|6504.59|6504.8|6504.1|337
1757387100000|2025-09-09 03:05:00|6505.07|6504.37|6505.8|6505.1|6505.8|6505.1|6504.55|6503.85|277
1757387400000|2025-09-09 03:10:00|6505.55|6504.85|6506.36|6505.66|6507.29|6506.59|6505.55|6504.85|605
1757387700000|2025-09-09 03:15:00|6506.25|6505.55|6506.86|6506.16|6507.11|6506.41|6506.07|6505.37|306
1757388000000|2025-09-09 03:20:00|6506.77|6506.07|6506.84|6506.14|6507.65|6506.95|6506.51|6505.81|404
1757388300000|2025-09-09 03:25:00|6506.59|6505.89|6507.87|6507.17|6507.87|6507.17|6506.46|6505.76|439
1757388600000|2025-09-09 03:30:00|6507.62|6506.92|6507.98|6507.28|6508.42|6507.72|6507.62|6506.92|464
1757388900000|2025-09-09 03:35:00|6507.85|6507.15|6507.75|6507.05|6508.21|6507.51|6507.31|6506.61|380
1757389200000|2025-09-09 03:40:00|6507.76|6507.06|6507.5|6506.8|6508.01|6507.31|6507.5|6506.8|224
1757389500000|2025-09-09 03:45:00|6507.75|6507.05|6507.49|6506.79|6507.75|6507.05|6507.25|6506.55|187
1757389800000|2025-09-09 03:50:00|6507.24|6506.54|6507|6506.3|6507.49|6506.79|6506.74|6506.04|299
1757390100000|2025-09-09 03:55:00|6506.75|6506.05|6507.76|6507.06|6507.76|6507.06|6506.75|6506.05|309
1757390400000|2025-09-09 04:00:00|6507.63|6506.93|6506.25|6505.55|6508.08|6507.38|6506.25|6505.55|324
1757390700000|2025-09-09 04:05:00|6506.37|6505.67|6506.26|6505.56|6507.48|6506.78|6506.25|6505.55|345
1757391000000|2025-09-09 04:10:00|6506.38|6505.68|6506.58|6505.88|6506.83|6506.13|6506.26|6505.56|186
1757391300000|2025-09-09 04:15:00|6506.83|6506.13|6506.98|6506.28|6507.14|6506.44|6506.83|6506.13|159
1757391600000|2025-09-09 04:20:00|6506.93|6506.23|6506.77|6506.07|6506.93|6506.23|6506.28|6505.58|150
1757391900000|2025-09-09 04:25:00|6506.89|6506.19|6506|6505.3|6507.02|6506.32|6506|6505.3|172
1757392200000|2025-09-09 04:30:00|6505.75|6505.05|6505.99|6505.29|6506.5|6505.8|6505.75|6505.05|235
1757392500000|2025-09-09 04:35:00|6505.74|6505.04|6505.74|6505.04|6505.99|6505.29|6505.74|6505.04|124
1757392800000|2025-09-09 04:40:00|6505.49|6504.79|6505.24|6504.54|6505.74|6505.04|6504.99|6504.29|220
1757393100000|2025-09-09 04:45:00|6504.99|6504.29|6505.49|6504.79|6505.49|6504.79|6504.74|6504.04|219
1757393400000|2025-09-09 04:50:00|6505.74|6505.04|6506.26|6505.56|6506.52|6505.82|6505.62|6504.92|200
1757393700000|2025-09-09 04:55:00|6506.01|6505.31|6506.29|6505.59|6506.79|6506.09|6506.01|6505.31|286
1757394000000|2025-09-09 05:00:00|6506.04|6505.34|6505.51|6504.81|6506.27|6505.57|6504.65|6503.95|325
1757394300000|2025-09-09 05:05:00|6505.38|6504.68|6505.09|6504.39|6505.61|6504.91|6504.52|6503.82|252
1757394600000|2025-09-09 05:10:00|6505.34|6504.64|6504.83|6504.13|6505.8|6505.1|6504.65|6503.95|249
1757394900000|2025-09-09 05:15:00|6504.7|6504|6503.88|6503.18|6504.7|6504|6503.01|6502.31|452
1757395200000|2025-09-09 05:20:00|6503.63|6502.93|6502.93|6502.23|6503.88|6503.18|6501.25|6500.55|531
1757395500000|2025-09-09 05:25:00|6502.99|6502.29|6501.89|6501.19|6502.99|6502.29|6501.6|6500.9|392
1757395800000|2025-09-09 05:30:00|6502.14|6501.44|6502.97|6502.27|6503.94|6503.24|6502.01|6501.31|398
1757396100000|2025-09-09 05:35:00|6502.72|6502.02|6502.77|6502.07|6503.08|6502.38|6501.92|6501.22|291
1757396400000|2025-09-09 05:40:00|6502.52|6501.82|6503.11|6502.41|6503.11|6502.41|6501.38|6500.68|261
1757396700000|2025-09-09 05:45:00|6502.86|6502.16|6503.33|6502.63|6504.08|6503.38|6502.86|6502.16|155
1757397000000|2025-09-09 05:50:00|6503.39|6502.69|6505.38|6504.68|6505.38|6504.68|6503.14|6502.44|311
1757397300000|2025-09-09 05:55:00|6505.63|6504.93|6505.11|6504.41|6507.12|6506.42|6504.98|6504.28|476
1757397600000|2025-09-09 06:00:00|6504.98|6504.28|6506.87|6506.17|6507.38|6506.68|6504.05|6503.35|486
1757397900000|2025-09-09 06:05:00|6506.99|6506.29|6507.28|6506.58|6507.78|6507.08|6505.88|6505.18|351
1757398200000|2025-09-09 06:10:00|6507.4|6506.7|6508.8|6508.1|6508.8|6508.1|6507.21|6506.51|809
1757398500000|2025-09-09 06:15:00|6509.05|6508.35|6508.39|6507.69|6510|6509.3|6508.14|6507.44|1221
1757398800000|2025-09-09 06:20:00|6508.14|6507.44|6508.99|6508.29|6509.24|6508.54|6507.93|6507.23|660
1757399100000|2025-09-09 06:25:00|6509.11|6508.41|6509|6508.3|6509.5|6508.8|6508.74|6508.04|521
1757399400000|2025-09-09 06:30:00|6508.99|6508.29|6510.43|6509.73|6510.68|6509.98|6507.99|6507.29|849
1757399700000|2025-09-09 06:35:00|6509.93|6509.23|6509.75|6509.05|6510|6509.3|6507.89|6507.19|1059
1757400000000|2025-09-09 06:40:00|6509.62|6508.92|6507.99|6507.29|6509.69|6508.99|6507.74|6507.04|399
1757400300000|2025-09-09 06:45:00|6507.74|6507.04|6508.74|6508.04|6509.51|6508.81|6507.74|6507.04|797
1757400600000|2025-09-09 06:50:00|6508.49|6507.79|6509.04|6508.34|6510.25|6509.55|6508.49|6507.79|718
1757400900000|2025-09-09 06:55:00|6509.16|6508.46|6508.26|6507.56|6509.29|6508.59|6507.74|6507.04|612
1757401200000|2025-09-09 07:00:00|6508.51|6507.81|6508.02|6507.32|6509.76|6509.06|6507.79|6507.09|1136
1757401500000|2025-09-09 07:05:00|6507.77|6507.07|6509.06|6508.36|6509.1|6508.4|6507.75|6507.05|704
1757401800000|2025-09-09 07:10:00|6509.12|6508.42|6511.61|6510.91|6511.61|6510.91|6509.12|6508.42|1042
1757402100000|2025-09-09 07:15:00|6511.86|6511.16|6510.78|6510.08|6511.9|6511.2|6510.06|6509.36|645
1757402400000|2025-09-09 07:20:00|6510.77|6510.07|6511.84|6511.14|6512.6|6511.9|6510.28|6509.58|947
1757402700000|2025-09-09 07:25:00|6512.09|6511.39|6513.34|6512.64|6514.41|6513.71|6511.96|6511.26|1712
1757403000000|2025-09-09 07:30:00|6512.84|6512.14|6514.2|6513.5|6514.49|6513.79|6512.24|6511.54|1170
1757403300000|2025-09-09 07:35:00|6514.27|6513.57|6513.02|6512.32|6516.07|6515.37|6513.02|6512.32|1975
1757403600000|2025-09-09 07:40:00|6513.27|6512.57|6508.95|6508.25|6513.53|6512.83|6508.65|6507.95|1225
1757403900000|2025-09-09 07:45:00|6508.83|6508.13|6507.96|6507.26|6509.69|6508.99|6507.23|6506.53|1385
1757404200000|2025-09-09 07:50:00|6507.9|6507.2|6507.8|6507.1|6508.19|6507.49|6506.35|6505.65|656
1757404500000|2025-09-09 07:55:00|6507.67|6506.97|6507.91|6507.21|6508.12|6507.42|6507.26|6506.56|585
1757404800000|2025-09-09 08:00:00|6508.16|6507.46|6508.8|6508.1|6509.18|6508.48|6507.86|6507.16|719
1757405100000|2025-09-09 08:05:00|6509.05|6508.35|6505.02|6504.32|6509.05|6508.35|6505.02|6504.32|1187
1757405400000|2025-09-09 08:10:00|6505.13|6504.43|6506.78|6506.08|6508.89|6508.19|6505.13|6504.43|920
1757405700000|2025-09-09 08:15:00|6506.7|6506|6506.49|6505.79|6507.69|6506.99|6504.36|6503.66|2656
1757406000000|2025-09-09 08:20:00|6506.74|6506.04|6509.16|6508.46|6509.16|6508.46|6505.99|6505.29|1257
1757406300000|2025-09-09 08:25:00|6508.91|6508.21|6507.64|6506.94|6509.18|6508.48|6507.22|6506.52|730
1757406600000|2025-09-09 08:30:00|6507.76|6507.06|6507.21|6506.51|6508.58|6507.88|6506.58|6505.88|733
1757406900000|2025-09-09 08:35:00|6506.96|6506.26|6504.85|6504.15|6507.73|6507.03|6504.34|6503.64|831
1757407200000|2025-09-09 08:40:00|6504.6|6503.9|6506.45|6505.75|6507.4|6506.7|6504.28|6503.58|609
1757407500000|2025-09-09 08:45:00|6506.2|6505.5|6504.08|6503.38|6506.5|6505.8|6504.01|6503.31|711
1757407800000|2025-09-09 08:50:00|6504.2|6503.5|6504.38|6503.68|6505.08|6504.38|6503.51|6502.81|433
1757408100000|2025-09-09 08:55:00|6504.32|6503.62|6505.3|6504.6|6505.6|6504.9|6504.31|6503.61|522
1757408400000|2025-09-09 09:00:00|6505.42|6504.72|6505.73|6505.03|6507.17|6506.47|6504.78|6504.08|650
1757408700000|2025-09-09 09:05:00|6505.82|6505.12|6504.08|6503.38|6506.43|6505.73|6504.08|6503.38|470
1757409000000|2025-09-09 09:10:00|6503.94|6503.24|6507.29|6506.59|6507.54|6506.84|6503.94|6503.24|505
1757409300000|2025-09-09 09:15:00|6507.3|6506.6|6507.44|6506.74|6508.42|6507.72|6506.71|6506.01|488
1757409600000|2025-09-09 09:20:00|6507.69|6506.99|6506.26|6505.56|6507.69|6506.99|6505.76|6505.06|306
1757409900000|2025-09-09 09:25:00|6506.38|6505.68|6506.28|6505.58|6507.02|6506.32|6505.52|6504.82|400
1757410200000|2025-09-09 09:30:00|6506.4|6505.7|6506.29|6505.59|6507.21|6506.51|6506.04|6505.34|271
1757410500000|2025-09-09 09:35:00|6506.04|6505.34|6507.03|6506.33|6507.19|6506.49|6506.04|6505.34|194
1757410800000|2025-09-09 09:40:00|6506.9|6506.2|6506|6505.3|6507.11|6506.41|6505.28|6504.58|709
1757411100000|2025-09-09 09:45:00|6505.87|6505.17|6506.32|6505.62|6506.5|6505.8|6505.56|6504.86|362
1757411400000|2025-09-09 09:50:00|6506.25|6505.55|6504.56|6503.86|6506.25|6505.55|6504.4|6503.7|511
1757411700000|2025-09-09 09:55:00|6504.31|6503.61|6504.66|6503.96|6505.55|6504.85|6504.04|6503.34|603
1757412000000|2025-09-09 10:00:00|6504.41|6503.71|6504.86|6504.16|6505.82|6505.12|6503.98|6503.28|455
1757412300000|2025-09-09 10:05:00|6505.11|6504.41|6506.78|6506.08|6506.83|6506.13|6504.95|6504.25|309
1757412600000|2025-09-09 10:10:00|6506.83|6506.13|6507.15|6506.45|6507.67|6506.97|6506.39|6505.69|512
1757412900000|2025-09-09 10:15:00|6506.9|6506.2|6506|6505.3|6507.37|6506.67|6506|6505.3|279
1757413200000|2025-09-09 10:20:00|6506.12|6505.42|6506.44|6505.74|6507.19|6506.49|6506|6505.3|224
1757413500000|2025-09-09 10:25:00|6506.69|6505.99|6505.48|6504.78|6507.19|6506.49|6505.33|6504.63|201
1757413800000|2025-09-09 10:30:00|6505.53|6504.83|6505.23|6504.53|6505.78|6505.08|6503.92|6503.22|651
1757414100000|2025-09-09 10:35:00|6504.98|6504.28|6506.48|6505.78|6506.48|6505.78|6504.72|6504.02|499
1757414400000|2025-09-09 10:40:00|6506.6|6505.9|6506.53|6505.83|6507.23|6506.53|6506.13|6505.43|336
1757414700000|2025-09-09 10:45:00|6506.28|6505.58|6504.62|6503.92|6506.53|6505.83|6504.24|6503.54|410
1757415000000|2025-09-09 10:50:00|6504.37|6503.67|6503.88|6503.18|6504.66|6503.96|6503.4|6502.7|495
1757415300000|2025-09-09 10:55:00|6503.83|6503.13|6504.91|6504.21|6504.91|6504.21|6503.29|6502.59|283
1757415600000|2025-09-09 11:00:00|6504.66|6503.96|6503.57|6502.87|6504.91|6504.21|6502.94|6502.24|679
1757415900000|2025-09-09 11:05:00|6503.82|6503.12|6504.87|6504.17|6505.43|6504.73|6503.44|6502.74|571
1757416200000|2025-09-09 11:10:00|6505.12|6504.42|6503.32|6502.62|6505.37|6504.67|6503.06|6502.36|551
1757416500000|2025-09-09 11:15:00|6503.19|6502.49|6500.7|6500|6503.57|6502.87|6500.31|6499.61|1248
1757416800000|2025-09-09 11:20:00|6500.77|6500.07|6502.37|6501.67|6502.68|6501.98|6500|6499.3|784
1757417100000|2025-09-09 11:25:00|6502.24|6501.54|6501.57|6500.87|6502.65|6501.95|6501.49|6500.79|410
1757417400000|2025-09-09 11:30:00|6501.62|6500.92|6503.55|6502.85|6503.93|6503.23|6501.62|6500.92|655
1757417700000|2025-09-09 11:35:00|6503.48|6502.78|6503.93|6503.23|6504.12|6503.42|6502.49|6501.79|597
1757418000000|2025-09-09 11:40:00|6504.18|6503.48|6504.18|6503.48|6504.43|6503.73|6503.68|6502.98|381
1757418300000|2025-09-09 11:45:00|6504.43|6503.73|6506.55|6505.85|6506.8|6506.1|6504.18|6503.48|1203
1757418600000|2025-09-09 11:50:00|6506.3|6505.6|6506.25|6505.55|6506.71|6506.01|6505.8|6505.1|691
1757418900000|2025-09-09 11:55:00|6506.5|6505.8|6506.43|6505.73|6507.3|6506.6|6505.5|6504.8|734
1757419200000|2025-09-09 12:00:00|6506.55|6505.85|6506.89|6506.19|6506.89|6506.19|6504.9|6504.2|987
1757419500000|2025-09-09 12:05:00|6506.64|6505.94|6505.5|6504.8|6506.69|6505.99|6505.5|6504.8|407
1757419800000|2025-09-09 12:10:00|6505.25|6504.55|6507.05|6506.35|6508.16|6507.46|6505.25|6504.55|1347
1757420100000|2025-09-09 12:15:00|6506.8|6506.1|6506.76|6506.06|6507.91|6507.21|6506.01|6505.31|1043
1757420400000|2025-09-09 12:20:00|6506.68|6505.98|6505.31|6504.61|6507.81|6507.11|6505.31|6504.61|679
1757420700000|2025-09-09 12:25:00|6505.06|6504.36|6506.9|6506.2|6506.9|6506.2|6504.04|6503.34|668
1757421000000|2025-09-09 12:30:00|6506.93|6506.23|6504.84|6504.14|6506.93|6506.23|6503.91|6503.21|876
1757421300000|2025-09-09 12:35:00|6505.09|6504.39|6505.89|6505.19|6506.52|6505.82|6504.6|6503.9|1111
1757421600000|2025-09-09 12:40:00|6506.14|6505.44|6504.85|6504.15|6506.19|6505.49|6504.06|6503.36|2483
1757421900000|2025-09-09 12:45:00|6504.77|6504.07|6503.83|6503.13|6505.68|6504.98|6503.78|6503.08|1358
1757422200000|2025-09-09 12:50:00|6503.81|6503.11|6504.25|6503.55|6504.78|6504.08|6503.29|6502.59|1155
1757422500000|2025-09-09 12:55:00|6504.29|6503.59|6504.39|6503.69|6505.24|6504.54|6503.95|6503.25|1162
1757422800000|2025-09-09 13:00:00|6504.32|6503.62|6496.79|6496.09|6504.32|6503.62|6495.48|6494.78|6664
1757423100000|2025-09-09 13:05:00|6497.04|6496.34|6502.42|6501.72|6502.52|6501.82|6495.23|6494.53|10985
1757423400000|2025-09-09 13:10:00|6502.17|6501.47|6500.35|6499.65|6502.25|6501.55|6499.35|6498.65|4056
1757423700000|2025-09-09 13:15:00|6500.1|6499.4|6499.02|6498.32|6501.1|6500.4|6498.43|6497.73|2476
1757424000000|2025-09-09 13:20:00|6498.92|6498.22|6498.44|6497.74|6500.19|6499.49|6496.43|6495.73|2742
1757424300000|2025-09-09 13:25:00|6498.56|6497.86|6499.97|6499.27|6501.6|6500.9|6498.56|6497.86|4290
1757424600000|2025-09-09 13:30:00|6499.87|6499.37|6502.41|6501.91|6503.97|6503.47|6498.03|6497.53|27373
1757424900000|2025-09-09 13:35:00|6502.43|6501.93|6502.34|6501.84|6505.58|6505.08|6500.85|6500.35|17467
1757425200000|2025-09-09 13:40:00|6502.49|6501.99|6503.13|6502.63|6503.14|6502.64|6499.55|6499.05|15910
1757425500000|2025-09-09 13:45:00|6503.2|6502.7|6501.34|6500.84|6503.54|6503.04|6499.38|6498.88|15967
1757425800000|2025-09-09 13:50:00|6501.77|6501.27|6497.26|6496.76|6502.27|6501.77|6497.13|6496.63|14925
1757426100000|2025-09-09 13:55:00|6497.19|6496.69|6500.89|6500.39|6502.44|6501.94|6495.79|6495.29|15038
1757426400000|2025-09-09 14:00:00|6500.67|6500.17|6497.75|6497.25|6505.68|6505.18|6494.73|6494.23|30446
1757426700000|2025-09-09 14:05:00|6498.25|6497.75|6502.48|6501.98|6502.8|6502.3|6496.58|6496.08|18423
1757427000000|2025-09-09 14:10:00|6502.3|6501.8|6504.23|6503.73|6507.77|6507.27|6501.61|6501.11|20585
1757427300000|2025-09-09 14:15:00|6504.24|6503.74|6499.59|6499.09|6504.98|6504.48|6498.01|6497.51|20040
1757427600000|2025-09-09 14:20:00|6499.66|6499.16|6499.35|6498.85|6501.09|6500.59|6498.29|6497.79|11593
1757427900000|2025-09-09 14:25:00|6499.85|6499.35|6497.78|6497.28|6500.1|6499.6|6495.81|6495.31|15914
1757428200000|2025-09-09 14:30:00|6497.76|6497.26|6486.25|6485.75|6498.51|6498.01|6486.25|6485.75|23454
1757428500000|2025-09-09 14:35:00|6486.5|6486|6486.82|6486.32|6488.82|6488.32|6482.91|6482.41|29927
1757428800000|2025-09-09 14:40:00|6486.91|6486.41|6487.29|6486.79|6488.16|6487.66|6482.17|6481.67|19403
1757429100000|2025-09-09 14:45:00|6487.34|6486.84|6489.93|6489.43|6491.65|6491.15|6486.27|6485.77|20988
1757429400000|2025-09-09 14:50:00|6490.21|6489.71|6494.57|6494.07|6494.69|6494.19|6486.95|6486.45|13946
1757429700000|2025-09-09 14:55:00|6494.64|6494.14|6493.5|6493|6496.75|6496.25|6492.45|6491.95|17237
1757430000000|2025-09-09 15:00:00|6493.54|6493.04|6492.43|6491.93|6496.74|6496.24|6491.48|6490.98|20952
1757430300000|2025-09-09 15:05:00|6492.18|6491.68|6492.73|6492.23|6493.96|6493.46|6488.28|6487.78|12420
1757430600000|2025-09-09 15:10:00|6492.65|6492.15|6494.19|6493.69|6494.92|6494.42|6491.22|6490.72|8898
1757430900000|2025-09-09 15:15:00|6494.44|6493.94|6495.19|6494.69|6496.43|6495.93|6494|6493.5|10780
1757431200000|2025-09-09 15:20:00|6495.11|6494.61|6494.85|6494.35|6496.66|6496.16|6494.07|6493.57|9426
1757431500000|2025-09-09 15:25:00|6495.35|6494.85|6498.05|6497.55|6498.74|6498.24|6495.23|6494.73|12405
1757431800000|2025-09-09 15:30:00|6497.99|6497.49|6496.28|6495.78|6498.72|6498.22|6495.53|6495.03|10782
1757432100000|2025-09-09 15:35:00|6496.53|6496.03|6495.05|6494.55|6497.8|6497.3|6494.78|6494.28|8753
1757432400000|2025-09-09 15:40:00|6495.07|6494.57|6491.51|6491.01|6495.32|6494.82|6490.95|6490.45|10821
1757432700000|2025-09-09 15:45:00|6491.52|6491.02|6490.62|6490.12|6493.75|6493.25|6490.42|6489.92|8971
1757433000000|2025-09-09 15:50:00|6490.75|6490.25|6498.09|6497.59|6498.37|6497.87|6490.75|6490.25|11466
1757433300000|2025-09-09 15:55:00|6497.84|6497.34|6492.85|6492.35|6498.45|6497.95|6492.54|6492.04|10875
1757433600000|2025-09-09 16:00:00|6492.82|6492.32|6495.11|6494.61|6495.37|6494.87|6492.09|6491.59|8638
1757433900000|2025-09-09 16:05:00|6494.86|6494.36|6496.85|6496.35|6497.13|6496.63|6493.43|6492.93|7629
1757434200000|2025-09-09 16:10:00|6497.01|6496.51|6498.56|6498.06|6499.58|6499.08|6496.94|6496.44|8065
1757434500000|2025-09-09 16:15:00|6498.63|6498.13|6497.65|6497.15|6501.25|6500.75|6497.38|6496.88|10574
1757434800000|2025-09-09 16:20:00|6497.68|6497.18|6497.46|6496.96|6497.93|6497.43|6493.73|6493.23|10201
1757435100000|2025-09-09 16:25:00|6497.21|6496.71|6498.94|6498.44|6500.07|6499.57|6496.59|6496.09|8299
1757435400000|2025-09-09 16:30:00|6498.76|6498.26|6499.66|6499.16|6500.1|6499.6|6498.16|6497.66|6343
1757435700000|2025-09-09 16:35:00|6499.41|6498.91|6500.45|6499.95|6500.64|6500.14|6498.4|6497.9|5231
1757436000000|2025-09-09 16:40:00|6500.24|6499.74|6499.84|6499.34|6501.18|6500.68|6498.96|6498.46|7024
1757436300000|2025-09-09 16:45:00|6499.78|6499.28|6500.77|6500.27|6501.9|6501.4|6498.44|6497.94|6759
1757436600000|2025-09-09 16:50:00|6500.95|6500.45|6500.02|6499.52|6501.33|6500.83|6498.67|6498.17|5280
1757436900000|2025-09-09 16:55:00|6500.27|6499.77|6501.08|6500.58|6502.51|6502.01|6500.27|6499.77|7240
1757437200000|2025-09-09 17:00:00|6501.12|6500.62|6504.43|6503.93|6504.58|6504.08|6500.86|6500.36|7414
1757437500000|2025-09-09 17:05:00|6504.33|6503.83|6504.26|6503.76|6504.89|6504.39|6502.8|6502.3|8038
1757437800000|2025-09-09 17:10:00|6504.22|6503.72|6503.92|6503.42|6507.74|6507.24|6503.65|6503.15|17374
1757438100000|2025-09-09 17:15:00|6504.17|6503.67|6503.11|6502.61|6506.17|6505.67|6502.86|6502.36|9599
1757438400000|2025-09-09 17:20:00|6503.25|6502.75|6506.84|6506.34|6506.84|6506.34|6503.01|6502.51|8297
1757438700000|2025-09-09 17:25:00|6506.93|6506.43|6506.02|6505.52|6508.47|6507.97|6506.02|6505.52|13488
1757439000000|2025-09-09 17:30:00|6505.81|6505.31|6505.81|6505.31|6507.18|6506.68|6505.06|6504.56|8096
1757439300000|2025-09-09 17:35:00|6505.56|6505.06|6507.36|6506.86|6507.73|6507.23|6505.05|6504.55|6006
1757439600000|2025-09-09 17:40:00|6507.24|6506.74|6506.67|6506.17|6507.4|6506.9|6505.27|6504.77|6796
1757439900000|2025-09-09 17:45:00|6506.71|6506.21|6507.67|6507.17|6509.42|6508.92|6506.42|6505.92|10456
1757440200000|2025-09-09 17:50:00|6507.66|6507.16|6508.56|6508.06|6509.16|6508.66|6507.17|6506.67|6064
1757440500000|2025-09-09 17:55:00|6508.31|6507.81|6508.16|6507.66|6510.16|6509.66|6507.66|6507.16|6691
1757440800000|2025-09-09 18:00:00|6508.05|6507.55|6508.81|6508.31|6509.5|6509|6507.8|6507.3|5826
1757441100000|2025-09-09 18:05:00|6509.06|6508.56|6509.96|6509.46|6510.21|6509.71|6508.87|6508.37|5192
1757441400000|2025-09-09 18:10:00|6509.81|6509.31|6508.41|6507.91|6510.38|6509.88|6505.83|6505.33|11559
1757441700000|2025-09-09 18:15:00|6508.16|6507.66|6507.9|6507.4|6509.78|6509.28|6507.15|6506.65|8044
1757442000000|2025-09-09 18:20:00|6507.69|6507.19|6509.29|6508.79|6509.58|6509.08|6507.45|6506.95|5214
1757442300000|2025-09-09 18:25:00|6509.33|6508.83|6508.26|6507.76|6509.58|6509.08|6507.45|6506.95|5064
1757442600000|2025-09-09 18:30:00|6508.32|6507.82|6507.39|6506.89|6509.47|6508.97|6507.29|6506.79|7523
1757442900000|2025-09-09 18:35:00|6507.14|6506.64|6507.01|6506.51|6507.77|6507.27|6506.07|6505.57|6266
1757443200000|2025-09-09 18:40:00|6506.95|6506.45|6506.74|6506.24|6508.61|6508.11|6506.44|6505.94|5108
1757443500000|2025-09-09 18:45:00|6506.99|6506.49|6510.35|6509.85|6511.19|6510.69|6506.96|6506.46|9590
1757443800000|2025-09-09 18:50:00|6510.62|6510.12|6509.5|6509|6510.84|6510.34|6509.22|6508.72|7272
1757444100000|2025-09-09 18:55:00|6509.75|6509.25|6509.16|6508.66|6509.98|6509.48|6508.71|6508.21|4673
1757444400000|2025-09-09 19:00:00|6508.99|6508.49|6509.14|6508.64|6509.72|6509.22|6507.74|6507.24|5842
1757444700000|2025-09-09 19:05:00|6508.89|6508.39|6507.53|6507.03|6509.14|6508.64|6507.09|6506.59|4736
1757445000000|2025-09-09 19:10:00|6507.56|6507.06|6506.01|6505.51|6507.56|6507.06|6505.85|6505.35|6116
1757445300000|2025-09-09 19:15:00|6506.26|6505.76|6508.34|6507.84|6509.06|6508.56|6506.18|6505.68|7173
1757445600000|2025-09-09 19:20:00|6508.28|6507.78|6509.09|6508.59|6509.76|6509.26|6508.21|6507.71|4847
1757445900000|2025-09-09 19:25:00|6509.34|6508.84|6510.38|6509.88|6511.27|6510.77|6509.34|6508.84|5512
1757446200000|2025-09-09 19:30:00|6510.72|6510.22|6510.86|6510.36|6511.6|6511.1|6509.85|6509.35|6169
1757446500000|2025-09-09 19:35:00|6511.11|6510.61|6509.87|6509.37|6511.74|6511.24|6509.1|6508.6|6577
1757446800000|2025-09-09 19:40:00|6509.67|6509.17|6509.86|6509.36|6509.86|6509.36|6507.28|6506.78|9910
1757447100000|2025-09-09 19:45:00|6510.11|6509.61|6510.11|6509.61|6511.21|6510.71|6509.22|6508.72|11905
1757447400000|2025-09-09 19:50:00|6509.73|6509.23|6513.63|6513.13|6514.09|6513.59|6509.73|6509.23|23656
1757447700000|2025-09-09 19:55:00|6513.88|6513.38|6513.51|6513.01|6518.28|6517.78|6512.37|6511.87|79578
1757448000000|2025-09-09 20:00:00|6513.59|6513.09|6511.35|6510.65|6514.34|6513.64|6509.71|6509.01|19403
1757448300000|2025-09-09 20:05:00|6511.1|6510.4|6515.46|6514.76|6516.53|6515.83|6509.18|6508.48|11252
1757448600000|2025-09-09 20:10:00|6515.21|6514.51|6519.97|6519.27|6520.9|6520.2|6515.21|6514.51|7152
1757448900000|2025-09-09 20:15:00|6519.72|6519.02|6522.75|6522.05|6523.23|6522.53|6518.51|6517.81|5159
1757449200000|2025-09-09 20:20:00|6522.5|6521.8|6522.65|6521.95|6524.42|6523.72|6521.72|6521.02|4259
1757449500000|2025-09-09 20:25:00|6522.4|6521.7|6523.47|6522.77|6524.39|6523.69|6521.23|6520.53|4032
1757449800000|2025-09-09 20:30:00|6523.72|6523.02|6524.47|6523.77|6525.03|6524.33|6522.72|6522.02|2931
1757450100000|2025-09-09 20:35:00|6524.72|6524.02|6525.92|6525.22|6526.57|6525.87|6524.47|6523.77|2776
1757450400000|2025-09-09 20:40:00|6526.1|6525.4|6526.74|6526.04|6527.84|6527.14|6525.44|6524.74|2421
1757450700000|2025-09-09 20:45:00|6526.99|6526.29|6526.21|6525.51|6528.37|6527.67|6525.23|6524.53|2875
1757451000000|2025-09-09 20:50:00|6526.22|6525.52|6523.31|6522.61|6526.72|6526.02|6522.72|6522.02|2079
1757451300000|2025-09-09 20:55:00|6523.56|6522.86|6523.05|6521.55|6523.56|6522.86|6522.05|6521.35|1572
1757451600000|2025-09-09 21:00:00|6525.02|6523.52|6526.42|6524.92|6526.93|6525.43|6524.06|6522.56|0
1757451900000|2025-09-09 21:05:00|6526.07|6524.57|6527.25|6525.75|6527.8|6526.3|6525.93|6524.43|0
1757452200000|2025-09-09 21:10:00|6527.34|6525.84|6527.48|6525.98|6527.57|6526.07|6526.56|6525.06|0
1757452500000|2025-09-09 21:15:00|6527.97|6526.47|6527.65|6526.15|6528.47|6526.97|6527.65|6526.15|0
1757452800000|2025-09-09 21:20:00|6527.46|6525.96|6527.46|6525.96|6527.6|6526.1|6527.1|6525.6|0
1757453100000|2025-09-09 21:25:00|6527.6|6526.1|6524.87|6523.37|6527.6|6526.1|6524.78|6523.28|0
1757453400000|2025-09-09 21:30:00|6524.59|6523.09|6526.28|6524.78|6526.56|6525.06|6524.59|6523.09|0
1757453700000|2025-09-09 21:35:00|6526.24|6524.74|6526.76|6525.26|6526.88|6525.38|6526.15|6524.65|0
1757454000000|2025-09-09 21:40:00|6526.81|6525.31|6528.59|6527.09|6528.59|6527.09|6526.59|6525.09|0
1757454300000|2025-09-09 21:45:00|6528.6|6527.1|6527.35|6525.85|6528.93|6527.43|6526.9|6525.4|0
1757454600000|2025-09-09 21:50:00|6527.4|6525.9|6527.38|6525.88|6527.79|6526.29|6526.92|6525.42|0
1757454900000|2025-09-09 21:55:00|6527.33|6525.83|6526.99|6525.49|6527.79|6526.29|6526.47|6524.97|0
1757455200000|2025-09-09 22:00:00|6527.06|6525.56|6524.78|6524.08|6527.65|6526.95|6524.29|6523.59|1474
1757455500000|2025-09-09 22:05:00|6524.66|6523.96|6528.65|6527.95|6528.68|6527.98|6524.53|6523.83|1281
1757455800000|2025-09-09 22:10:00|6528.4|6527.7|6529.59|6528.89|6530.47|6529.77|6528.4|6527.7|771
1757456100000|2025-09-09 22:15:00|6529.71|6529.01|6527.53|6526.83|6530.34|6529.64|6527.49|6526.79|357
1757456400000|2025-09-09 22:20:00|6527.49|6526.79|6526.98|6526.28|6527.8|6527.1|6526.73|6526.03|333
1757456700000|2025-09-09 22:25:00|6526.85|6526.15|6527.08|6526.38|6527.72|6527.02|6526.48|6525.78|411
1757457000000|2025-09-09 22:30:00|6526.96|6526.26|6528.15|6527.45|6528.66|6527.96|6526.96|6526.26|229
1757457300000|2025-09-09 22:35:00|6528.4|6527.7|6528.14|6527.44|6528.64|6527.94|6527.05|6526.35|242
1757457600000|2025-09-09 22:40:00|6528.26|6527.56|6527.4|6526.7|6528.39|6527.69|6527.15|6526.45|235
1757457900000|2025-09-09 22:45:00|6527.27|6526.57|6527.44|6526.74|6527.56|6526.86|6526.41|6525.71|171
1757458200000|2025-09-09 22:50:00|6527.56|6526.86|6526.66|6525.96|6527.97|6527.27|6526.41|6525.71|222
1757458500000|2025-09-09 22:55:00|6526.78|6526.08|6526.75|6526.05|6527.6|6526.9|6526.75|6526.05|171
1757458800000|2025-09-09 23:00:00|6526.87|6526.17|6524.04|6523.34|6527.55|6526.85|6523.66|6522.96|1229
1757459100000|2025-09-09 23:05:00|6524.29|6523.59|6525.85|6525.15|6525.85|6525.15|6523.51|6522.81|492
1757459400000|2025-09-09 23:10:00|6525.72|6525.02|6525.3|6524.6|6525.94|6525.24|6525.17|6524.47|234
1757459700000|2025-09-09 23:15:00|6525.17|6524.47|6524.22|6523.52|6525.79|6525.09|6523.74|6523.04|406
1757460000000|2025-09-09 23:20:00|6524.47|6523.77|6522.83|6522.13|6524.47|6523.77|6521.04|6520.34|1662
1757460300000|2025-09-09 23:25:00|6522.82|6522.12|6520.63|6519.93|6522.82|6522.12|6519.9|6519.2|825
1757460600000|2025-09-09 23:30:00|6520.75|6520.05|6520.28|6519.58|6521.55|6520.85|6520.03|6519.33|508
1757460900000|2025-09-09 23:35:00|6520.19|6519.49|6521.56|6520.86|6521.56|6520.86|6519.69|6518.99|424
1757461200000|2025-09-09 23:40:00|6521.57|6520.87|6522.68|6521.98|6522.86|6522.16|6521.57|6520.87|757
1757461500000|2025-09-09 23:45:00|6522.61|6521.91|6523.18|6522.48|6524.09|6523.39|6522.34|6521.64|1143
1757461800000|2025-09-09 23:50:00|6522.93|6522.23|6523.48|6522.78|6524.1|6523.4|6522.43|6521.73|440
1757462100000|2025-09-09 23:55:00|6523.35|6522.65|6522.94|6522.24|6523.59|6522.89|6521.58|6520.88|512
1757462400000|2025-09-10 00:00:00|6522.69|6521.99|6523.01|6522.31|6523.81|6523.11|6522.19|6521.49|592
1757462700000|2025-09-10 00:05:00|6523.26|6522.56|6524.25|6523.55|6524.81|6524.11|6523.13|6522.43|377
1757463000000|2025-09-10 00:10:00|6524.5|6523.8|6525.42|6524.72|6526.03|6525.33|6524|6523.3|585
1757463300000|2025-09-10 00:15:00|6525.29|6524.59|6525.65|6524.95|6525.87|6525.17|6524.39|6523.69|457
1757463600000|2025-09-10 00:20:00|6525.56|6524.86|6525.41|6524.71|6525.92|6525.22|6525.16|6524.46|354
1757463900000|2025-09-10 00:25:00|6525.28|6524.58|6525.67|6524.97|6526.57|6525.87|6525.28|6524.58|355
1757464200000|2025-09-10 00:30:00|6525.54|6524.84|6526.47|6525.77|6527.04|6526.34|6525.42|6524.72|413
1757464500000|2025-09-10 00:35:00|6526.41|6525.71|6526.44|6525.74|6526.64|6525.94|6525.74|6525.04|305
1757464800000|2025-09-10 00:40:00|6526.19|6525.49|6526.26|6525.56|6526.77|6526.07|6525.02|6524.32|750
1757465100000|2025-09-10 00:45:00|6526.13|6525.43|6524.88|6524.18|6526.26|6525.56|6524.46|6523.76|741
1757465400000|2025-09-10 00:50:00|6524.76|6524.06|6524.51|6523.81|6525.65|6524.95|6524.21|6523.51|380
1757465700000|2025-09-10 00:55:00|6524.38|6523.68|6524.63|6523.93|6524.76|6524.06|6523.59|6522.89|360
1757466000000|2025-09-10 01:00:00|6524.76|6524.06|6523.69|6522.99|6525.95|6525.25|6523.16|6522.46|511
1757466300000|2025-09-10 01:05:00|6523.44|6522.74|6523.31|6522.61|6524.25|6523.55|6522.89|6522.19|254
1757466600000|2025-09-10 01:10:00|6523.38|6522.68|6523.16|6522.46|6523.72|6523.02|6522.66|6521.96|247
1757466900000|2025-09-10 01:15:00|6523.03|6522.33|6524.32|6523.62|6524.45|6523.75|6522.66|6521.96|391
1757467200000|2025-09-10 01:20:00|6524.2|6523.5|6525.18|6524.48|6525.18|6524.48|6523.2|6522.5|304
1757467500000|2025-09-10 01:25:00|6525.17|6524.47|6527.84|6527.14|6527.84|6527.14|6524.91|6524.21|713
1757467800000|2025-09-10 01:30:00|6527.79|6527.09|6529.44|6528.74|6529.56|6528.86|6527.54|6526.84|1371
1757468100000|2025-09-10 01:35:00|6529.47|6528.77|6528.16|6527.46|6529.81|6529.11|6528.16|6527.46|650
1757468400000|2025-09-10 01:40:00|6527.91|6527.21|6527.97|6527.27|6527.97|6527.27|6526.9|6526.2|468
1757468700000|2025-09-10 01:45:00|6527.84|6527.14|6528.54|6527.84|6529.35|6528.65|6527.79|6527.09|457
1757469000000|2025-09-10 01:50:00|6528.41|6527.71|6527.9|6527.2|6528.93|6528.23|6527.77|6527.07|469
1757469300000|2025-09-10 01:55:00|6528.15|6527.45|6528.67|6527.97|6529.73|6529.03|6527.9|6527.2|462
1757469600000|2025-09-10 02:00:00|6528.58|6527.88|6528.5|6527.8|6528.79|6528.09|6527.66|6526.96|351
1757469900000|2025-09-10 02:05:00|6528.37|6527.67|6527.18|6526.48|6528.5|6527.8|6526.93|6526.23|572
1757470200000|2025-09-10 02:10:00|6527.17|6526.47|6527.66|6526.96|6527.92|6527.22|6527.17|6526.47|348
1757470500000|2025-09-10 02:15:00|6527.41|6526.71|6527.78|6527.08|6527.82|6527.12|6526.28|6525.58|598
1757470800000|2025-09-10 02:20:00|6527.65|6526.95|6527.81|6527.11|6528.03|6527.33|6527.03|6526.33|272
1757471100000|2025-09-10 02:25:00|6527.68|6526.98|6527.45|6526.75|6527.81|6527.11|6526.54|6525.84|380
1757471400000|2025-09-10 02:30:00|6527.2|6526.5|6529.5|6528.8|6529.85|6529.15|6527.2|6526.5|524
1757471700000|2025-09-10 02:35:00|6529.75|6529.05|6528.46|6527.76|6529.75|6529.05|6527.91|6527.21|322
1757472000000|2025-09-10 02:40:00|6528.58|6527.88|6528.43|6527.73|6529.21|6528.51|6528.2|6527.5|244
1757472300000|2025-09-10 02:45:00|6528.55|6527.85|6528.93|6528.23|6528.93|6528.23|6528.4|6527.7|278
1757472600000|2025-09-10 02:50:00|6528.92|6528.22|6528.47|6527.77|6529.42|6528.72|6528.47|6527.77|381
1757472900000|2025-09-10 02:55:00|6528.59|6527.89|6529.13|6528.43|6529.72|6529.02|6528.47|6527.77|275
1757473200000|2025-09-10 03:00:00|6529|6528.3|6529.7|6529|6530.6|6529.9|6528.88|6528.18|344
1757473500000|2025-09-10 03:05:00|6529.82|6529.12|6529.18|6528.48|6530.1|6529.4|6529.18|6528.48|235
1757473800000|2025-09-10 03:10:00|6529.3|6528.6|6530.35|6529.65|6530.6|6529.9|6528.93|6528.23|233
1757474100000|2025-09-10 03:15:00|6530.11|6529.41|6529.03|6528.33|6530.36|6529.66|6528.96|6528.26|247
1757474400000|2025-09-10 03:20:00|6528.94|6528.24|6529.28|6528.58|6529.71|6529.01|6528.9|6528.2|188
1757474700000|2025-09-10 03:25:00|6529.4|6528.7|6529.19|6528.49|6529.64|6528.94|6529.19|6528.49|157
1757475000000|2025-09-10 03:30:00|6529.44|6528.74|6529.2|6528.5|6529.76|6529.06|6529.05|6528.35|247
1757475300000|2025-09-10 03:35:00|6528.95|6528.25|6529.75|6529.05|6529.8|6529.1|6528.95|6528.25|172
1757475600000|2025-09-10 03:40:00|6529.5|6528.8|6529.94|6529.24|6531.04|6530.34|6529.44|6528.74|475
1757475900000|2025-09-10 03:45:00|6529.69|6528.99|6529.41|6528.71|6529.8|6529.1|6529.16|6528.46|171
1757476200000|2025-09-10 03:50:00|6529.53|6528.83|6530.16|6529.46|6530.19|6529.49|6529.41|6528.71|204
1757476500000|2025-09-10 03:55:00|6529.91|6529.21|6530.16|6529.46|6530.16|6529.46|6529.16|6528.46|270
1757476800000|2025-09-10 04:00:00|6530.28|6529.58|6530.49|6529.79|6531.09|6530.39|6530.02|6529.32|404
1757477100000|2025-09-10 04:05:00|6530.56|6529.86|6530.98|6530.28|6531.36|6530.66|6530.53|6529.83|304
1757477400000|2025-09-10 04:10:00|6530.86|6530.16|6530.48|6529.78|6531.11|6530.41|6530.19|6529.49|217
1757477700000|2025-09-10 04:15:00|6530.45|6529.75|6530.67|6529.97|6530.68|6529.98|6530.42|6529.72|161
1757478000000|2025-09-10 04:20:00|6530.79|6530.09|6530.44|6529.74|6531.04|6530.34|6530.16|6529.46|247
1757478300000|2025-09-10 04:25:00|6530.56|6529.86|6531.18|6530.48|6531.43|6530.73|6530.56|6529.86|112
1757478600000|2025-09-10 04:30:00|6531.3|6530.6|6531.29|6530.59|6532.36|6531.66|6531.05|6530.35|1412
1757478900000|2025-09-10 04:35:00|6531.16|6530.46|6531.4|6530.7|6531.4|6530.7|6530.67|6529.97|248
1757479200000|2025-09-10 04:40:00|6531.27|6530.57|6531.16|6530.46|6531.3|6530.6|6530.68|6529.98|143
1757479500000|2025-09-10 04:45:00|6531.41|6530.71|6531.53|6530.83|6531.53|6530.83|6530.66|6529.96|242
1757479800000|2025-09-10 04:50:00|6531.41|6530.71|6531.92|6531.22|6532.05|6531.35|6531.41|6530.71|142
1757480100000|2025-09-10 04:55:00|6532|6531.3|6532.16|6531.46|6532.58|6531.88|6531.85|6531.15|212
1757480400000|2025-09-10 05:00:00|6531.91|6531.21|6531.42|6530.72|6532.29|6531.59|6531.16|6530.46|360
1757480700000|2025-09-10 05:05:00|6531.54|6530.84|6531.91|6531.21|6532.29|6531.59|6531.42|6530.72|425
1757481000000|2025-09-10 05:10:00|6531.79|6531.09|6531.41|6530.71|6531.79|6531.09|6530.2|6529.5|651
1757481300000|2025-09-10 05:15:00|6531.28|6530.58|6530.91|6530.21|6531.41|6530.71|6530.4|6529.7|304
1757481600000|2025-09-10 05:20:00|6531.03|6530.33|6530.9|6530.2|6531.4|6530.7|6530.65|6529.95|196
1757481900000|2025-09-10 05:25:00|6531.02|6530.32|6531.16|6530.46|6531.85|6531.15|6530.65|6529.95|197
1757482200000|2025-09-10 05:30:00|6531.41|6530.71|6530|6529.3|6532.67|6531.97|6529.19|6528.49|1366
1757482500000|2025-09-10 05:35:00|6529.87|6529.17|6531.18|6530.48|6531.18|6530.48|6529.49|6528.79|245
1757482800000|2025-09-10 05:40:00|6531.12|6530.42|6530.21|6529.51|6531.12|6530.42|6529.36|6528.66|409
1757483100000|2025-09-10 05:45:00|6530.2|6529.5|6530.65|6529.95|6530.93|6530.23|6530.15|6529.45|160
1757483400000|2025-09-10 05:50:00|6530.77|6530.07|6530.97|6530.27|6530.97|6530.27|6529.9|6529.2|393
1757483700000|2025-09-10 05:55:00|6530.96|6530.26|6530.73|6530.03|6531.31|6530.61|6530.2|6529.5|233
1757484000000|2025-09-10 06:00:00|6530.98|6530.28|6529.66|6528.96|6530.98|6530.28|6529.4|6528.7|420
1757484300000|2025-09-10 06:05:00|6529.78|6529.08|6530.21|6529.51|6530.76|6530.06|6528.41|6527.71|872
1757484600000|2025-09-10 06:10:00|6530.08|6529.38|6530.4|6529.7|6530.66|6529.96|6529.16|6528.46|437
1757484900000|2025-09-10 06:15:00|6530.65|6529.95|6530.4|6529.7|6531.18|6530.48|6529.5|6528.8|432
1757485200000|2025-09-10 06:20:00|6530.65|6529.95|6532.22|6531.52|6532.35|6531.65|6530.52|6529.82|593
1757485500000|2025-09-10 06:25:00|6532.16|6531.46|6532.21|6531.51|6533.12|6532.42|6531.67|6530.97|938
1757485800000|2025-09-10 06:30:00|6532.19|6531.49|6531.9|6531.2|6532.69|6531.99|6531.66|6530.96|849
1757486100000|2025-09-10 06:35:00|6532.15|6531.45|6533.42|6532.72|6534.06|6533.36|6532.15|6531.45|1432
1757486400000|2025-09-10 06:40:00|6533.57|6532.87|6533.73|6533.03|6534.55|6533.85|6532.53|6531.83|723
1757486700000|2025-09-10 06:45:00|6533.7|6533|6531.9|6531.2|6533.7|6533|6531.65|6530.95|732
1757487000000|2025-09-10 06:50:00|6532.02|6531.32|6531.98|6531.28|6532.57|6531.87|6531.02|6530.32|531
1757487300000|2025-09-10 06:55:00|6531.85|6531.15|6532.84|6532.14|6533.21|6532.51|6531.65|6530.95|529
1757487600000|2025-09-10 07:00:00|6532.34|6531.64|6532.69|6531.99|6534.1|6533.4|6530.67|6529.97|1315
1757487900000|2025-09-10 07:05:00|6532.94|6532.24|6533.57|6532.87|6533.7|6533|6532.17|6531.47|743
1757488200000|2025-09-10 07:10:00|6533.53|6532.83|6535.33|6534.63|6535.85|6535.15|6533.43|6532.73|1154
1757488500000|2025-09-10 07:15:00|6535.29|6534.59|6533.93|6533.23|6535.8|6535.1|6533.18|6532.48|1217
1757488800000|2025-09-10 07:20:00|6534.05|6533.35|6535.48|6534.78|6535.48|6534.78|6534.05|6533.35|423
1757489100000|2025-09-10 07:25:00|6535.46|6534.76|6535.19|6534.49|6535.95|6535.25|6534.94|6534.24|690
1757489400000|2025-09-10 07:30:00|6534.94|6534.24|6534.65|6533.95|6535.68|6534.98|6533.65|6532.95|1038
1757489700000|2025-09-10 07:35:00|6534.53|6533.83|6533.9|6533.2|6534.78|6534.08|6533.19|6532.49|799
1757490000000|2025-09-10 07:40:00|6534.15|6533.45|6534.88|6534.18|6534.95|6534.25|6533.48|6532.78|1720
1757490300000|2025-09-10 07:45:00|6535|6534.3|6535.74|6535.04|6537.08|6536.38|6534.22|6533.52|1291
1757490600000|2025-09-10 07:50:00|6535.77|6535.07|6535.81|6535.11|6536.06|6535.36|6533.94|6533.24|1446
1757490900000|2025-09-10 07:55:00|6535.88|6535.18|6534.54|6533.84|6536.27|6535.57|6533.98|6533.28|727
1757491200000|2025-09-10 08:00:00|6534.29|6533.59|6533.59|6532.89|6534.78|6534.08|6532.91|6532.21|992
1757491500000|2025-09-10 08:05:00|6533.67|6532.97|6531.83|6531.13|6533.67|6532.97|6531.46|6530.76|1049
1757491800000|2025-09-10 08:10:00|6531.95|6531.25|6533.8|6533.1|6534.05|6533.35|6531.59|6530.89|785
1757492100000|2025-09-10 08:15:00|6533.92|6533.22|6531.94|6531.24|6534.55|6533.85|6531.94|6531.24|538
1757492400000|2025-09-10 08:20:00|6531.69|6530.99|6530.77|6530.07|6531.69|6530.99|6529.39|6528.69|834
1757492700000|2025-09-10 08:25:00|6530.81|6530.11|6529.22|6528.52|6531.31|6530.61|6529.05|6528.35|619
1757493000000|2025-09-10 08:30:00|6529.15|6528.45|6526.07|6525.37|6529.48|6528.78|6525.51|6524.81|1672
1757493300000|2025-09-10 08:35:00|6526.08|6525.38|6526.32|6525.62|6526.6|6525.9|6524.33|6523.63|1224
1757493600000|2025-09-10 08:40:00|6526.44|6525.74|6525.05|6524.35|6526.59|6525.89|6524.61|6523.91|604
1757493900000|2025-09-10 08:45:00|6524.92|6524.22|6526.32|6525.62|6527.06|6526.36|6524.69|6523.99|1268
1757494200000|2025-09-10 08:50:00|6526.44|6525.74|6525.31|6524.61|6526.69|6525.99|6524.9|6524.2|773
1757494500000|2025-09-10 08:55:00|6525.43|6524.73|6525.96|6525.26|6526.56|6525.86|6525.27|6524.57|655
1757494800000|2025-09-10 09:00:00|6526.21|6525.51|6523.48|6522.78|6527.41|6526.71|6523.16|6522.46|2053
1757495100000|2025-09-10 09:05:00|6523.35|6522.65|6524.3|6523.6|6525.08|6524.38|6523.08|6522.38|1186
1757495400000|2025-09-10 09:10:00|6524.17|6523.47|6524.78|6524.08|6525.35|6524.65|6523.23|6522.53|679
1757495700000|2025-09-10 09:15:00|6524.65|6523.95|6523.5|6522.8|6524.78|6524.08|6522.6|6521.9|587
1757496000000|2025-09-10 09:20:00|6523.25|6522.55|6524.42|6523.72|6524.55|6523.85|6523.18|6522.48|445
1757496300000|2025-09-10 09:25:00|6524.38|6523.68|6523.97|6523.27|6525.59|6524.89|6523.97|6523.27|572
1757496600000|2025-09-10 09:30:00|6523.84|6523.14|6524.11|6523.41|6524.93|6524.23|6523.39|6522.69|446
1757496900000|2025-09-10 09:35:00|6523.91|6523.21|6525.08|6524.38|6525.84|6525.14|6523.78|6523.08|481
1757497200000|2025-09-10 09:40:00|6525.09|6524.39|6526.8|6526.1|6527.09|6526.39|6524.84|6524.14|629
1757497500000|2025-09-10 09:45:00|6527.05|6526.35|6528.34|6527.64|6528.34|6527.64|6526.93|6526.23|733
1757497800000|2025-09-10 09:50:00|6528.32|6527.62|6528.22|6527.52|6528.81|6528.11|6527.76|6527.06|678
1757498100000|2025-09-10 09:55:00|6528.09|6527.39|6528.66|6527.96|6529.14|6528.44|6527.68|6526.98|506
1757498400000|2025-09-10 10:00:00|6528.79|6528.09|6528.02|6527.32|6529.23|6528.53|6527.41|6526.71|864
1757498700000|2025-09-10 10:05:00|6528.1|6527.4|6528.67|6527.97|6528.79|6528.09|6527.43|6526.73|377
1757499000000|2025-09-10 10:10:00|6528.79|6528.09|6529.61|6528.91|6529.85|6529.15|6528.47|6527.77|543
1757499300000|2025-09-10 10:15:00|6529.48|6528.78|6528.92|6528.22|6529.61|6528.91|6528.16|6527.46|396
1757499600000|2025-09-10 10:20:00|6528.67|6527.97|6530.21|6529.51|6530.21|6529.51|6527.92|6527.22|660
1757499900000|2025-09-10 10:25:00|6530.46|6529.76|6530.93|6530.23|6531.35|6530.65|6529.99|6529.29|1447
1757500200000|2025-09-10 10:30:00|6530.95|6530.25|6531.22|6530.52|6532.24|6531.54|6530.32|6529.62|811
1757500500000|2025-09-10 10:35:00|6531.09|6530.39|6531.68|6530.98|6532.19|6531.49|6530.79|6530.09|1477
1757500800000|2025-09-10 10:40:00|6531.67|6530.97|6532.49|6531.79|6532.72|6532.02|6530.95|6530.25|609
1757501100000|2025-09-10 10:45:00|6532.47|6531.77|6531.83|6531.13|6533.35|6532.65|6531.5|6530.8|668
1757501400000|2025-09-10 10:50:00|6531.95|6531.25|6532.41|6531.71|6532.67|6531.97|6531.83|6531.13|447
1757501700000|2025-09-10 10:55:00|6532.53|6531.83|6532.74|6532.04|6532.74|6532.04|6531.94|6531.24|615
1757502000000|2025-09-10 11:00:00|6533.24|6532.54|6533.41|6532.71|6533.49|6532.79|6532.54|6531.84|829
1757502300000|2025-09-10 11:05:00|6533.42|6532.72|6533.91|6533.21|6534.12|6533.42|6533.27|6532.57|645
1757502600000|2025-09-10 11:10:00|6534.03|6533.33|6534.41|6533.71|6535.08|6534.38|6533.17|6532.47|872
1757502900000|2025-09-10 11:15:00|6534.53|6533.83|6534.66|6533.96|6534.91|6534.21|6533.67|6532.97|1092
1757503200000|2025-09-10 11:20:00|6534.91|6534.21|6533.91|6533.21|6536.4|6535.7|6533.41|6532.71|1593
1757503500000|2025-09-10 11:25:00|6533.9|6533.2|6534.37|6533.67|6534.61|6533.91|6532.91|6532.21|1190
1757503800000|2025-09-10 11:30:00|6534.67|6533.97|6534.92|6534.22|6534.97|6534.27|6533.7|6533|980
1757504100000|2025-09-10 11:35:00|6534.91|6534.21|6536.04|6535.34|6536.8|6536.1|6534.66|6533.96|1458
1757504400000|2025-09-10 11:40:00|6535.99|6535.29|6537.94|6537.24|6538.1|6537.4|6535.9|6535.2|1835
1757504700000|2025-09-10 11:45:00|6537.98|6537.28|6537.16|6536.46|6538.8|6538.1|6536.91|6536.21|1356
1757505000000|2025-09-10 11:50:00|6537.17|6536.47|6536.94|6536.24|6537.55|6536.85|6536.41|6535.71|1081
1757505300000|2025-09-10 11:55:00|6536.93|6536.23|6536.4|6535.7|6537.42|6536.72|6536.15|6535.45|668
1757505600000|2025-09-10 12:00:00|6536.15|6535.45|6538.96|6538.26|6539.25|6538.55|6534.66|6533.96|2105
1757505900000|2025-09-10 12:05:00|6538.83|6538.13|6538.13|6537.43|6540.1|6539.4|6537.24|6536.54|2902
1757506200000|2025-09-10 12:10:00|6538.25|6537.55|6535.6|6534.9|6538.25|6537.55|6535.34|6534.64|1280
1757506500000|2025-09-10 12:15:00|6535.75|6535.05|6535.77|6535.07|6536.31|6535.61|6534.53|6533.83|1946
1757506800000|2025-09-10 12:20:00|6535.89|6535.19|6533.42|6532.72|6536.02|6535.32|6533.42|6532.72|1362
1757507100000|2025-09-10 12:25:00|6533.54|6532.84|6534.94|6534.24|6535.6|6534.9|6532.86|6532.16|1858
1757507400000|2025-09-10 12:30:00|6534.19|6533.49|6551.24|6550.54|6557.91|6557.21|6533.95|6533.25|23540
1757507700000|2025-09-10 12:35:00|6551.22|6550.52|6547.27|6546.57|6552.31|6551.61|6545.7|6545|8775
1757508000000|2025-09-10 12:40:00|6547.24|6546.54|6548.69|6547.99|6548.69|6547.99|6545.26|6544.56|5505
1757508300000|2025-09-10 12:45:00|6548.72|6548.02|6546.69|6545.99|6549.77|6549.07|6545.75|6545.05|5668
1757508600000|2025-09-10 12:50:00|6546.44|6545.74|6546.66|6545.96|6547.85|6547.15|6545.21|6544.51|5881
1757508900000|2025-09-10 12:55:00|6546.78|6546.08|6547.97|6547.27|6548.88|6548.18|6546.02|6545.32|2745
1757509200000|2025-09-10 13:00:00|6548.09|6547.39|6545.54|6544.84|6548.35|6547.65|6544.03|6543.33|3258
1757509500000|2025-09-10 13:05:00|6545.41|6544.71|6546.17|6545.47|6546.31|6545.61|6544.35|6543.65|2402
1757509800000|2025-09-10 13:10:00|6546.19|6545.49|6548.17|6547.47|6549.46|6548.76|6545.69|6544.99|3438
1757510100000|2025-09-10 13:15:00|6548.19|6547.49|6550.51|6549.81|6551.21|6550.51|6547.94|6547.24|4064
1757510400000|2025-09-10 13:20:00|6550.49|6549.79|6549.68|6548.98|6552.09|6551.39|6549.4|6548.7|3486
1757510700000|2025-09-10 13:25:00|6549.18|6548.48|6546.4|6545.7|6550.65|6549.95|6545.62|6544.92|9147
1757511000000|2025-09-10 13:30:00|6546.26|6545.76|6542.99|6542.49|6546.26|6545.76|6537.08|6536.58|52452
1757511300000|2025-09-10 13:35:00|6542.49|6541.99|6541.97|6541.47|6547.22|6546.72|6540.57|6540.07|27708
1757511600000|2025-09-10 13:40:00|6541.72|6541.22|6543.05|6542.55|6545.76|6545.26|6539.67|6539.17|23062
1757511900000|2025-09-10 13:45:00|6543.04|6542.54|6547.16|6546.66|6548.54|6548.04|6540.35|6539.85|25679
1757512200000|2025-09-10 13:50:00|6548.17|6547.67|6542.07|6541.57|6549.88|6549.38|6538.52|6538.02|26213
1757512500000|2025-09-10 13:55:00|6542.13|6541.63|6546.51|6546.01|6546.84|6546.34|6540.36|6539.86|14430
1757512800000|2025-09-10 14:00:00|6546.5|6546|6552.16|6551.66|6552.54|6552.04|6545.48|6544.98|21635
1757513100000|2025-09-10 14:05:00|6552.13|6551.63|6553.01|6552.51|6556.03|6555.53|6550.95|6550.45|18065
1757513400000|2025-09-10 14:10:00|6552.79|6552.29|6554.19|6553.69|6555.12|6554.62|6551.68|6551.18|16015
1757513700000|2025-09-10 14:15:00|6554.44|6553.94|6554.51|6554.01|6556.35|6555.85|6550.27|6549.77|17606
1757514000000|2025-09-10 14:20:00|6554.17|6553.67|6555.01|6554.51|6555.61|6555.11|6552.85|6552.35|14536
1757514300000|2025-09-10 14:25:00|6554.9|6554.4|6549.76|6549.26|6554.9|6554.4|6549.51|6549.01|14050
1757514600000|2025-09-10 14:30:00|6549.91|6549.41|6546.99|6546.49|6551.03|6550.53|6546.06|6545.56|18807
1757514900000|2025-09-10 14:35:00|6546.96|6546.46|6547.1|6546.6|6549.58|6549.08|6544.49|6543.99|15994
1757515200000|2025-09-10 14:40:00|6547.11|6546.61|6548.36|6547.86|6549.78|6549.28|6545.09|6544.59|14243
1757515500000|2025-09-10 14:45:00|6548.11|6547.61|6547.13|6546.63|6550.23|6549.73|6546.3|6545.8|13590
1757515800000|2025-09-10 14:50:00|6547.17|6546.67|6544.86|6544.36|6547.97|6547.47|6543.14|6542.64|15360
1757516100000|2025-09-10 14:55:00|6544.93|6544.43|6544.26|6543.76|6547.53|6547.03|6543.84|6543.34|13350
1757516400000|2025-09-10 15:00:00|6544.29|6543.79|6544.36|6543.86|6546.62|6546.12|6542.15|6541.65|12788
1757516700000|2025-09-10 15:05:00|6544.35|6543.85|6541.57|6541.07|6544.37|6543.87|6539.38|6538.88|20802
1757517000000|2025-09-10 15:10:00|6541.33|6540.83|6541.52|6541.02|6543.38|6542.88|6540.38|6539.88|15515
1757517300000|2025-09-10 15:15:00|6541.27|6540.77|6535.88|6535.38|6541.31|6540.81|6535.28|6534.78|22060
1757517600000|2025-09-10 15:20:00|6536.02|6535.52|6536.75|6536.25|6537.76|6537.26|6534.79|6534.29|15352
1757517900000|2025-09-10 15:25:00|6536.73|6536.23|6538.68|6538.18|6540.01|6539.51|6535.75|6535.25|15990
1757518200000|2025-09-10 15:30:00|6538.39|6537.89|6535.92|6535.42|6539.15|6538.65|6533.35|6532.85|16405
1757518500000|2025-09-10 15:35:00|6535.96|6535.46|6540.68|6540.18|6541.71|6541.21|6534.84|6534.34|13495
1757518800000|2025-09-10 15:40:00|6540.85|6540.35|6543.63|6543.13|6543.9|6543.4|6540.13|6539.63|10927
1757519100000|2025-09-10 15:45:00|6543.61|6543.11|6544.61|6544.11|6544.74|6544.24|6542.16|6541.66|10365
1757519400000|2025-09-10 15:50:00|6544.72|6544.22|6546.41|6545.91|6546.75|6546.25|6544.5|6544|7462
1757519700000|2025-09-10 15:55:00|6546.46|6545.96|6543.02|6542.52|6546.46|6545.96|6543.02|6542.52|7975
1757520000000|2025-09-10 16:00:00|6542.91|6542.41|6541.81|6541.31|6544.15|6543.65|6540.92|6540.42|9321
1757520300000|2025-09-10 16:05:00|6542.06|6541.56|6541.96|6541.46|6542.95|6542.45|6540.15|6539.65|8578
1757520600000|2025-09-10 16:10:00|6542.03|6541.53|6542.47|6541.97|6543.72|6543.22|6541.52|6541.02|7309
1757520900000|2025-09-10 16:15:00|6542.46|6541.96|6540.47|6539.97|6544.47|6543.97|6540.22|6539.72|8409
1757521200000|2025-09-10 16:20:00|6540.34|6539.84|6539.21|6538.71|6541.27|6540.77|6536.67|6536.17|10492
1757521500000|2025-09-10 16:25:00|6539.46|6538.96|6536.86|6536.36|6540.27|6539.77|6536.77|6536.27|6803
1757521800000|2025-09-10 16:30:00|6536.87|6536.37|6537.73|6537.23|6539.02|6538.52|6536.26|6535.76|6684
1757522100000|2025-09-10 16:35:00|6537.48|6536.98|6535.16|6534.66|6537.52|6537.02|6534.67|6534.17|6781
1757522400000|2025-09-10 16:40:00|6535.27|6534.77|6532.79|6532.29|6536.06|6535.56|6532.58|6532.08|11331
1757522700000|2025-09-10 16:45:00|6533.04|6532.54|6534.1|6533.6|6535.89|6535.39|6532.04|6531.54|10296
1757523000000|2025-09-10 16:50:00|6534.12|6533.62|6537.82|6537.32|6538.52|6538.02|6533.62|6533.12|10254
1757523300000|2025-09-10 16:55:00|6537.86|6537.36|6539.68|6539.18|6540.87|6540.37|6537.86|6537.36|7715
1757523600000|2025-09-10 17:00:00|6539.46|6538.96|6544.12|6543.62|6544.65|6544.15|6537.7|6537.2|12438
1757523900000|2025-09-10 17:05:00|6544.06|6543.56|6543.26|6542.76|6544.93|6544.43|6541.7|6541.2|7184
1757524200000|2025-09-10 17:10:00|6543.23|6542.73|6541.65|6541.15|6543.48|6542.98|6541.18|6540.68|5461
1757524500000|2025-09-10 17:15:00|6541.9|6541.4|6538.54|6538.04|6542.38|6541.88|6538.47|6537.97|6655
1757524800000|2025-09-10 17:20:00|6538.61|6538.11|6536.96|6536.46|6540.31|6539.81|6535.3|6534.8|9231
1757525100000|2025-09-10 17:25:00|6536.93|6536.43|6533.47|6532.97|6537.05|6536.55|6531.45|6530.95|12599
1757525400000|2025-09-10 17:30:00|6533.4|6532.9|6535.84|6535.34|6536.15|6535.65|6531.38|6530.88|12143
1757525700000|2025-09-10 17:35:00|6535.87|6535.37|6534.25|6533.75|6537.53|6537.03|6533.49|6532.99|8964
1757526000000|2025-09-10 17:40:00|6534.26|6533.76|6535.41|6534.91|6536.84|6536.34|6533.56|6533.06|7808
1757526300000|2025-09-10 17:45:00|6535.16|6534.66|6533.55|6533.05|6535.47|6534.97|6532.68|6532.18|7324
1757526600000|2025-09-10 17:50:00|6533.68|6533.18|6532.11|6531.61|6535.28|6534.78|6529.84|6529.34|10087
1757526900000|2025-09-10 17:55:00|6531.86|6531.36|6534.04|6533.54|6534.3|6533.8|6529.56|6529.06|11469
1757527200000|2025-09-10 18:00:00|6533.93|6533.43|6533.06|6532.56|6534.64|6534.14|6532.21|6531.71|7703
1757527500000|2025-09-10 18:05:00|6532.81|6532.31|6530.89|6530.39|6532.92|6532.42|6530.89|6530.39|6596
1757527800000|2025-09-10 18:10:00|6530.82|6530.32|6531.62|6531.12|6532.12|6531.62|6529.05|6528.55|7392
1757528100000|2025-09-10 18:15:00|6531.37|6530.87|6526.39|6525.89|6531.37|6530.87|6525.64|6525.14|10663
1757528400000|2025-09-10 18:20:00|6526.02|6525.52|6527.22|6526.72|6528.67|6528.17|6525|6524.5|13388
1757528700000|2025-09-10 18:25:00|6526.97|6526.47|6526.98|6526.48|6528.17|6527.67|6524.03|6523.53|11751
1757529000000|2025-09-10 18:30:00|6526.86|6526.36|6531.1|6530.6|6531.1|6530.6|6525.97|6525.47|11626
1757529300000|2025-09-10 18:35:00|6530.85|6530.35|6527.62|6527.12|6531.1|6530.6|6526.28|6525.78|8476
1757529600000|2025-09-10 18:40:00|6527.74|6527.24|6527.99|6527.49|6530.39|6529.89|6527.74|6527.24|6951
1757529900000|2025-09-10 18:45:00|6528.11|6527.61|6525.97|6525.47|6529.65|6529.15|6524.52|6524.02|7833
1757530200000|2025-09-10 18:50:00|6526.24|6525.74|6526.02|6525.52|6526.51|6526.01|6524.11|6523.61|7408
1757530500000|2025-09-10 18:55:00|6526.27|6525.77|6530.23|6529.73|6531.47|6530.97|6525.92|6525.42|9766
1757530800000|2025-09-10 19:00:00|6529.98|6529.48|6525.73|6525.23|6531.51|6531.01|6525.33|6524.83|10771
1757531100000|2025-09-10 19:05:00|6525.74|6525.24|6522.25|6521.75|6527.25|6526.75|6521.02|6520.52|13273
1757531400000|2025-09-10 19:10:00|6522.54|6522.04|6519.02|6518.52|6523.55|6523.05|6518.33|6517.83|16305
1757531700000|2025-09-10 19:15:00|6519.14|6518.64|6523.5|6523|6523.56|6523.06|6518.93|6518.43|13638
1757532000000|2025-09-10 19:20:00|6523.31|6522.81|6519.23|6518.73|6523.31|6522.81|6516.27|6515.77|13503
1757532300000|2025-09-10 19:25:00|6518.98|6518.48|6518.6|6518.1|6520.6|6520.1|6517.6|6517.1|9838
1757532600000|2025-09-10 19:30:00|6518.99|6518.49|6522.59|6522.09|6525.1|6524.6|6518.96|6518.46|13672
1757532900000|2025-09-10 19:35:00|6522.57|6522.07|6518.7|6518.2|6525.23|6524.73|6518.37|6517.87|10413
1757533200000|2025-09-10 19:40:00|6518.62|6518.12|6528.26|6527.76|6528.27|6527.77|6516.93|6516.43|15144
1757533500000|2025-09-10 19:45:00|6528.24|6527.74|6528.51|6528.01|6529.93|6529.43|6525.98|6525.48|15697
1757533800000|2025-09-10 19:50:00|6528.57|6528.07|6531.75|6531.25|6533.76|6533.26|6528.57|6528.07|26363
1757534100000|2025-09-10 19:55:00|6532.25|6531.75|6533.29|6532.79|6537.02|6536.52|6532.25|6531.75|75925
1757534400000|2025-09-10 20:00:00|6533.23|6532.73|6532.82|6532.12|6535.15|6534.45|6531.18|6530.48|23189
1757534700000|2025-09-10 20:05:00|6533.07|6532.37|6531.75|6531.05|6533.57|6532.87|6530.56|6529.86|6335
1757535000000|2025-09-10 20:10:00|6532|6531.3|6531.55|6530.85|6532.19|6531.49|6530.84|6530.14|2870
1757535300000|2025-09-10 20:15:00|6531.3|6530.6|6530.9|6530.2|6532.21|6531.51|6530.4|6529.7|2882
1757535600000|2025-09-10 20:20:00|6531.15|6530.45|6530.93|6530.23|6531.15|6530.45|6529.87|6529.17|1054
1757535900000|2025-09-10 20:25:00|6530.68|6529.98|6532.28|6531.58|6532.59|6531.89|6530.68|6529.98|1488
1757536200000|2025-09-10 20:30:00|6532.03|6531.33|6531.84|6531.14|6532.73|6532.03|6531.33|6530.63|865
1757536500000|2025-09-10 20:35:00|6532.09|6531.39|6532.7|6532|6533.49|6532.79|6531.84|6531.14|758
1757536800000|2025-09-10 20:40:00|6532.61|6531.91|6531.57|6530.87|6532.87|6532.17|6531.32|6530.62|1319
1757537100000|2025-09-10 20:45:00|6531.82|6531.12|6530.11|6529.41|6531.82|6531.12|6530.05|6529.35|1084
1757537400000|2025-09-10 20:50:00|6530.36|6529.66|6530.3|6529.6|6531.32|6530.62|6530.3|6529.6|836
1757537700000|2025-09-10 20:55:00|6530.55|6529.85|6531.23|6529.73|6531.56|6530.86|6530.05|6529.35|948
1757538000000|2025-09-10 21:00:00|6531.28|6529.78|6530.52|6529.02|6531.3|6529.8|6529.85|6528.35|1
1757538300000|2025-09-10 21:05:00|6530.48|6528.98|6531.33|6529.83|6531.33|6529.83|6530.08|6528.58|0
1757538600000|2025-09-10 21:10:00|6531.52|6530.02|6531.47|6529.97|6531.65|6530.15|6531.42|6529.92|0
1757538900000|2025-09-10 21:15:00|6531.61|6530.11|6531.74|6530.24|6531.88|6530.38|6531.61|6530.11|0
1757539200000|2025-09-10 21:20:00|6531.47|6529.97|6531.38|6529.88|6531.47|6529.97|6530.79|6529.29|0
1757539500000|2025-09-10 21:25:00|6531.21|6529.71|6530.98|6529.48|6531.38|6529.88|6530.7|6529.2|0
1757539800000|2025-09-10 21:30:00|6530.93|6529.43|6530.93|6529.43|6530.93|6529.43|6530.93|6529.43|0
1757540100000|2025-09-10 21:35:00|6530.98|6529.48|6530.98|6529.48|6530.98|6529.48|6530.98|6529.48|0
1757540400000|2025-09-10 21:40:00|6531.02|6529.52|6530.93|6529.43|6531.07|6529.57|6530.93|6529.43|0
1757540700000|2025-09-10 21:45:00|6530.91|6529.41|6531.18|6529.68|6531.18|6529.68|6530.91|6529.41|0
1757541000000|2025-09-10 21:50:00|6531.14|6529.64|6531.26|6529.76|6531.26|6529.76|6530.86|6529.36|0
1757541300000|2025-09-10 21:55:00|6531.24|6529.74|6531.22|6529.72|6531.45|6529.95|6531.17|6529.67|0
1757541600000|2025-09-10 22:00:00|6531.27|6529.77|6535.38|6534.68|6536.13|6535.43|6530.72|6529.77|1004
1757541900000|2025-09-10 22:05:00|6535.33|6534.63|6533.73|6533.03|6535.76|6535.06|6533.53|6532.83|591
1757542200000|2025-09-10 22:10:00|6533.6|6532.9|6533.82|6533.12|6535.05|6534.35|6533.24|6532.54|262
1757542500000|2025-09-10 22:15:00|6533.57|6532.87|6534.1|6533.4|6534.1|6533.4|6532.63|6531.93|284
1757542800000|2025-09-10 22:20:00|6533.85|6533.15|6533.42|6532.72|6534.8|6534.1|6533.28|6532.58|331
1757543100000|2025-09-10 22:25:00|6533.17|6532.47|6534.38|6533.68|6534.71|6534.01|6532.92|6532.22|280
1757543400000|2025-09-10 22:30:00|6534.13|6533.43|6534.77|6534.07|6534.88|6534.18|6534.13|6533.43|220
1757543700000|2025-09-10 22:35:00|6534.64|6533.94|6535.23|6534.53|6535.4|6534.7|6534.64|6533.94|278
1757544000000|2025-09-10 22:40:00|6535.11|6534.41|6536.03|6535.33|6536.28|6535.58|6535.11|6534.41|649
1757544300000|2025-09-10 22:45:00|6536.02|6535.32|6538.87|6538.17|6538.87|6538.17|6536.01|6535.31|667
1757544600000|2025-09-10 22:50:00|6539|6538.3|6538.26|6537.56|6539|6538.3|6537.65|6536.95|365
1757544900000|2025-09-10 22:55:00|6538.16|6537.46|6538.61|6537.91|6542.05|6541.35|6538.16|6537.46|1938
1757545200000|2025-09-10 23:00:00|6538.86|6538.16|6538.71|6538.01|6539.37|6538.67|6537.63|6536.93|619
1757545500000|2025-09-10 23:05:00|6538.96|6538.26|6541.76|6541.06|6541.95|6541.25|6538.96|6538.26|598
1757545800000|2025-09-10 23:10:00|6541.75|6541.05|6539.78|6539.08|6542.01|6541.31|6539.53|6538.83|644
1757546100000|2025-09-10 23:15:00|6539.53|6538.83|6541.04|6540.34|6542.93|6542.23|6539.53|6538.83|788
1757546400000|2025-09-10 23:20:00|6541.16|6540.46|6540.79|6540.09|6541.76|6541.06|6540.79|6540.09|177
1757546700000|2025-09-10 23:25:00|6540.91|6540.21|6540.07|6539.37|6541.04|6540.34|6540|6539.3|190
1757547000000|2025-09-10 23:30:00|6540.32|6539.62|6540.24|6539.54|6540.57|6539.87|6539.74|6539.04|295
1757547300000|2025-09-10 23:35:00|6539.99|6539.29|6540.29|6539.59|6540.78|6540.08|6539.99|6539.29|88
1757547600000|2025-09-10 23:40:00|6539.79|6539.09|6539.95|6539.25|6540.32|6539.62|6539.05|6538.35|242
1757547900000|2025-09-10 23:45:00|6539.82|6539.12|6539.94|6539.24|6540.43|6539.73|6539.45|6538.75|220
1757548200000|2025-09-10 23:50:00|6539.69|6538.99|6539.41|6538.71|6539.69|6538.99|6538.44|6537.74|318
1757548500000|2025-09-10 23:55:00|6539.16|6538.46|6540.62|6539.92|6540.62|6539.92|6538.75|6538.05|202
1757548800000|2025-09-11 00:00:00|6540.12|6539.42|6538.87|6538.17|6541.12|6540.42|6538.62|6537.92|517
1757549100000|2025-09-11 00:05:00|6538.74|6538.04|6537.03|6536.33|6539.37|6538.67|6537.03|6536.33|351
1757549400000|2025-09-11 00:10:00|6537.28|6536.58|6536.79|6536.09|6538.25|6537.55|6536.54|6535.84|327
1757549700000|2025-09-11 00:15:00|6536.54|6535.84|6535.4|6534.7|6536.79|6536.09|6534.17|6533.47|764
1757550000000|2025-09-11 00:20:00|6535.15|6534.45|6537.6|6536.9|6538.45|6537.75|6535.15|6534.45|410
1757550300000|2025-09-11 00:25:00|6537.35|6536.65|6537.11|6536.41|6538.57|6537.87|6536.82|6536.12|673
1757550600000|2025-09-11 00:30:00|6536.61|6535.91|6538.83|6538.13|6539.41|6538.71|6536.36|6535.66|351
1757550900000|2025-09-11 00:35:00|6538.7|6538|6539.28|6538.58|6539.54|6538.84|6537.83|6537.13|286
1757551200000|2025-09-11 00:40:00|6539.4|6538.7|6539.36|6538.66|6539.78|6539.08|6538.4|6537.7|307
1757551500000|2025-09-11 00:45:00|6539.48|6538.78|6541.28|6540.58|6541.28|6540.58|6539.11|6538.41|722
1757551800000|2025-09-11 00:50:00|6541.19|6540.49|6539.91|6539.21|6542.29|6541.59|6539.49|6538.79|394
1757552100000|2025-09-11 00:55:00|6540.03|6539.33|6540.64|6539.94|6540.89|6540.19|6539.47|6538.77|226
1757552400000|2025-09-11 01:00:00|6540.51|6539.81|6540.29|6539.59|6541.24|6540.54|6539.23|6538.53|485
1757552700000|2025-09-11 01:05:00|6540.54|6539.84|6540.66|6539.96|6541.3|6540.6|6540|6539.3|424
1757553000000|2025-09-11 01:10:00|6540.91|6540.21|6540.29|6539.59|6541.32|6540.62|6540.1|6539.4|320
1757553300000|2025-09-11 01:15:00|6540.04|6539.34|6540.26|6539.56|6540.75|6540.05|6539.52|6538.82|255
1757553600000|2025-09-11 01:20:00|6540.13|6539.43|6539.49|6538.79|6540.85|6540.15|6539.1|6538.4|372
1757553900000|2025-09-11 01:25:00|6539.57|6538.87|6540.81|6540.11|6541.2|6540.5|6539.57|6538.87|348
1757554200000|2025-09-11 01:30:00|6540.68|6539.98|6541.34|6540.64|6541.85|6541.15|6540.56|6539.86|423
1757554500000|2025-09-11 01:35:00|6541.46|6540.76|6540.04|6539.34|6542.18|6541.48|6539.79|6539.09|358
1757554800000|2025-09-11 01:40:00|6540.16|6539.46|6541.01|6540.31|6541.54|6540.84|6540.16|6539.46|261
1757555100000|2025-09-11 01:45:00|6540.88|6540.18|6539.53|6538.83|6540.88|6540.18|6539.32|6538.62|276
1757555400000|2025-09-11 01:50:00|6539.4|6538.7|6540.82|6540.12|6540.82|6540.12|6539.03|6538.33|514
1757555700000|2025-09-11 01:55:00|6541.07|6540.37|6541.06|6540.36|6541.19|6540.49|6539.88|6539.18|346
1757556000000|2025-09-11 02:00:00|6540.94|6540.24|6539.34|6538.64|6541.13|6540.43|6539.34|6538.64|254
1757556300000|2025-09-11 02:05:00|6539.31|6538.61|6539.03|6538.33|6539.91|6539.21|6538.62|6537.92|295
1757556600000|2025-09-11 02:10:00|6539.15|6538.45|6539.86|6539.16|6540.61|6539.91|6539.15|6538.45|300
1757556900000|2025-09-11 02:15:00|6540.11|6539.41|6539.92|6539.22|6540.12|6539.42|6539.06|6538.36|394
1757557200000|2025-09-11 02:20:00|6540.17|6539.47|6539.97|6539.27|6540.8|6540.1|6539.91|6539.21|277
1757557500000|2025-09-11 02:25:00|6540.09|6539.39|6541.17|6540.47|6541.42|6540.72|6540.09|6539.39|284
1757557800000|2025-09-11 02:30:00|6541.29|6540.59|6541.91|6541.21|6542.43|6541.73|6540.92|6540.22|287
1757558100000|2025-09-11 02:35:00|6541.86|6541.16|6541.03|6540.33|6541.98|6541.28|6540.58|6539.88|159
1757558400000|2025-09-11 02:40:00|6541.15|6540.45|6539.97|6539.27|6541.4|6540.7|6539.85|6539.15|225
1757558700000|2025-09-11 02:45:00|6540.1|6539.4|6539.3|6538.6|6540.35|6539.65|6538.76|6538.06|181
1757559000000|2025-09-11 02:50:00|6539.42|6538.72|6539.3|6538.6|6539.55|6538.85|6539.03|6538.33|135
1757559300000|2025-09-11 02:55:00|6539.42|6538.72|6540.13|6539.43|6540.63|6539.93|6539.3|6538.6|172
1757559600000|2025-09-11 03:00:00|6540.22|6539.52|6540.71|6540.01|6541.19|6540.49|6539.69|6538.99|157
1757559900000|2025-09-11 03:05:00|6540.83|6540.13|6540.81|6540.11|6540.96|6540.26|6540.21|6539.51|155
1757560200000|2025-09-11 03:10:00|6540.94|6540.24|6540.53|6539.83|6540.94|6540.24|6540.28|6539.58|196
1757560500000|2025-09-11 03:15:00|6540.65|6539.95|6540.39|6539.69|6540.89|6540.19|6540.31|6539.61|143
1757560800000|2025-09-11 03:20:00|6540.51|6539.81|6540.66|6539.96|6541.14|6540.44|6540.39|6539.69|101
1757561100000|2025-09-11 03:25:00|6540.41|6539.71|6541.3|6540.6|6541.75|6541.05|6540.41|6539.71|146
1757561400000|2025-09-11 03:30:00|6541.22|6540.52|6540.71|6540.01|6541.22|6540.52|6540.4|6539.7|217
1757561700000|2025-09-11 03:35:00|6540.8|6540.1|6541.1|6540.4|6541.43|6540.73|6540.6|6539.9|196
1757562000000|2025-09-11 03:40:00|6541.05|6540.35|6541.62|6540.92|6541.66|6540.96|6540.83|6540.13|176
1757562300000|2025-09-11 03:45:00|6541.64|6540.94|6541.49|6540.79|6541.99|6541.29|6540.9|6540.2|299
1757562600000|2025-09-11 03:50:00|6541.74|6541.04|6541.82|6541.12|6542.07|6541.37|6541.46|6540.76|180
1757562900000|2025-09-11 03:55:00|6541.76|6541.06|6541.1|6540.4|6542.01|6541.31|6540.35|6539.65|267
1757563200000|2025-09-11 04:00:00|6540.97|6540.27|6541.16|6540.46|6541.41|6540.71|6540.6|6539.9|268
1757563500000|2025-09-11 04:05:00|6541.03|6540.33|6541.34|6540.64|6541.64|6540.94|6540.87|6540.17|102
1757563800000|2025-09-11 04:10:00|6541.28|6540.58|6540.07|6539.37|6541.4|6540.7|6540.05|6539.35|198
1757564100000|2025-09-11 04:15:00|6540.05|6539.35|6537.75|6537.05|6540.24|6539.54|6537.23|6536.53|797
1757564400000|2025-09-11 04:20:00|6537.76|6537.06|6536.01|6535.31|6538.04|6537.34|6535.29|6534.59|549
1757564700000|2025-09-11 04:25:00|6535.51|6534.81|6536.17|6535.47|6536.35|6535.65|6534.75|6534.05|338
1757565000000|2025-09-11 04:30:00|6536.18|6535.48|6534.9|6534.2|6536.43|6535.73|6534.77|6534.07|281
1757565300000|2025-09-11 04:35:00|6535.02|6534.32|6535.69|6534.99|6535.82|6535.12|6534.73|6534.03|192
1757565600000|2025-09-11 04:40:00|6535.44|6534.74|6535.43|6534.73|6535.93|6535.23|6535.16|6534.46|192
1757565900000|2025-09-11 04:45:00|6535.41|6534.71|6534.99|6534.29|6535.82|6535.12|6534.96|6534.26|163
1757566200000|2025-09-11 04:50:00|6535.24|6534.54|6534.31|6533.61|6535.79|6535.09|6534.3|6533.6|275
1757566500000|2025-09-11 04:55:00|6534.44|6533.74|6534.11|6533.41|6534.57|6533.87|6534|6533.3|136
1757566800000|2025-09-11 05:00:00|6534.36|6533.66|6533.75|6533.05|6535.18|6534.48|6533.62|6532.92|234
1757567100000|2025-09-11 05:05:00|6533.87|6533.17|6534.95|6534.25|6535.68|6534.98|6533.87|6533.17|288
1757567400000|2025-09-11 05:10:00|6534.7|6534|6532.89|6532.19|6534.82|6534.12|6532.39|6531.69|518
1757567700000|2025-09-11 05:15:00|6532.76|6532.06|6534.64|6533.94|6534.89|6534.19|6532.39|6531.69|537
1757568000000|2025-09-11 05:20:00|6534.89|6534.19|6535.27|6534.57|6535.52|6534.82|6533.21|6532.51|328
1757568300000|2025-09-11 05:25:00|6535.14|6534.44|6535.9|6535.2|6536.77|6536.07|6535.14|6534.44|358
1757568600000|2025-09-11 05:30:00|6535.91|6535.21|6536.39|6535.69|6536.39|6535.69|6534.68|6533.98|351
1757568900000|2025-09-11 05:35:00|6536.51|6535.81|6536.37|6535.67|6536.85|6536.15|6534.77|6534.07|349
1757569200000|2025-09-11 05:40:00|6536.62|6535.92|6536.91|6536.21|6537.43|6536.73|6536.3|6535.6|252
1757569500000|2025-09-11 05:45:00|6536.66|6535.96|6536.58|6535.88|6537.08|6536.38|6535.51|6534.81|244
1757569800000|2025-09-11 05:50:00|6536.52|6535.82|6535.49|6534.79|6537.02|6536.32|6534.8|6534.1|320
1757570100000|2025-09-11 05:55:00|6535.24|6534.54|6534.77|6534.07|6535.56|6534.86|6534.25|6533.55|289
1757570400000|2025-09-11 06:00:00|6535.43|6534.73|6534.59|6533.89|6535.43|6534.73|6533.3|6532.6|400
1757570700000|2025-09-11 06:05:00|6534.46|6533.76|6536.77|6536.07|6536.77|6536.07|6534.34|6533.64|426
1757571000000|2025-09-11 06:10:00|6536.52|6535.82|6537.1|6536.4|6537.42|6536.72|6536.26|6535.56|401
1757571300000|2025-09-11 06:15:00|6536.97|6536.27|6537.57|6536.87|6538.17|6537.47|6536.35|6535.65|517
1757571600000|2025-09-11 06:20:00|6537.5|6536.8|6539.35|6538.65|6539.35|6538.65|6537.15|6536.45|346
1757571900000|2025-09-11 06:25:00|6538.99|6538.29|6539.54|6538.84|6539.96|6539.26|6538.59|6537.89|594
1757572200000|2025-09-11 06:30:00|6539.29|6538.59|6540.75|6540.05|6543.17|6542.47|6539.01|6538.31|1306
1757572500000|2025-09-11 06:35:00|6540.74|6540.04|6542.47|6541.77|6544.17|6543.47|6540.74|6540.04|666
1757572800000|2025-09-11 06:40:00|6542.59|6541.89|6541|6540.3|6543.15|6542.45|6540.74|6540.04|443
1757573100000|2025-09-11 06:45:00|6541.25|6540.55|6541.76|6541.06|6542.62|6541.92|6541.25|6540.55|422
1757573400000|2025-09-11 06:50:00|6542.01|6541.31|6541.51|6540.81|6542.31|6541.61|6541.27|6540.57|313
1757573700000|2025-09-11 06:55:00|6541.53|6540.83|6542.29|6541.59|6542.63|6541.93|6540.64|6539.94|549
1757574000000|2025-09-11 07:00:00|6542.79|6542.09|6540.56|6539.86|6543.22|6542.52|6539.81|6539.11|1108
1757574300000|2025-09-11 07:05:00|6540.54|6539.84|6539.3|6538.6|6542.29|6541.59|6539.05|6538.35|920
1757574600000|2025-09-11 07:10:00|6539.05|6538.35|6541.65|6540.95|6541.95|6541.25|6539.05|6538.35|835
1757574900000|2025-09-11 07:15:00|6541.7|6541|6540.81|6540.11|6542.49|6541.79|6539.76|6539.06|638
1757575200000|2025-09-11 07:20:00|6540.93|6540.23|6543.36|6542.66|6543.38|6542.68|6540.7|6540|703
1757575500000|2025-09-11 07:25:00|6543.11|6542.41|6540.09|6539.39|6543.11|6542.41|6540.02|6539.32|684
1757575800000|2025-09-11 07:30:00|6540.16|6539.46|6540.18|6539.48|6541.44|6540.74|6539.39|6538.69|727
1757576100000|2025-09-11 07:35:00|6540.3|6539.6|6541.97|6541.27|6542.54|6541.84|6540.3|6539.6|697
1757576400000|2025-09-11 07:40:00|6542.22|6541.52|6540.94|6540.24|6543.49|6542.79|6540.94|6540.24|584
1757576700000|2025-09-11 07:45:00|6541.19|6540.49|6543.13|6542.43|6543.4|6542.7|6540.94|6540.24|360
1757577000000|2025-09-11 07:50:00|6543.04|6542.34|6543.92|6543.22|6543.92|6543.22|6542.58|6541.88|428
1757577300000|2025-09-11 07:55:00|6544.04|6543.34|6543.02|6542.32|6544.44|6543.74|6543|6542.3|831
1757577600000|2025-09-11 08:00:00|6543.01|6542.31|6543.89|6543.19|6544.93|6544.23|6542.19|6541.49|1070
1757577900000|2025-09-11 08:05:00|6543.64|6542.94|6543.22|6542.52|6544.31|6543.61|6542.68|6541.98|669
1757578200000|2025-09-11 08:10:00|6543.47|6542.77|6545.84|6545.14|6545.94|6545.24|6543.41|6542.71|794
1757578500000|2025-09-11 08:15:00|6545.88|6545.18|6543.91|6543.21|6545.89|6545.19|6543.68|6542.98|1005
1757578800000|2025-09-11 08:20:00|6544.03|6543.33|6543.6|6542.9|6545.19|6544.49|6543.49|6542.79|536
1757579100000|2025-09-11 08:25:00|6543.72|6543.02|6543.31|6542.61|6544.08|6543.38|6542.63|6541.93|684
1757579400000|2025-09-11 08:30:00|6543.44|6542.74|6542.18|6541.48|6543.83|6543.13|6542.17|6541.47|968
1757579700000|2025-09-11 08:35:00|6542.12|6541.42|6542.41|6541.71|6542.44|6541.74|6541.03|6540.33|318
1757580000000|2025-09-11 08:40:00|6542.16|6541.46|6542.66|6541.96|6542.94|6542.24|6541.49|6540.79|579
1757580300000|2025-09-11 08:45:00|6542.91|6542.21|6542.29|6541.59|6543.19|6542.49|6542|6541.3|352
1757580600000|2025-09-11 08:50:00|6542.14|6541.44|6542.04|6541.34|6542.14|6541.44|6541.37|6540.67|251
1757580900000|2025-09-11 08:55:00|6542.02|6541.32|6541.94|6541.24|6542.4|6541.7|6541.56|6540.86|241
1757581200000|2025-09-11 09:00:00|6542.02|6541.32|6541.85|6541.15|6543.04|6542.34|6541.6|6540.9|301
1757581500000|2025-09-11 09:05:00|6542.1|6541.4|6542.39|6541.69|6542.54|6541.84|6541.75|6541.05|386
1757581800000|2025-09-11 09:10:00|6542.26|6541.56|6542.13|6541.43|6542.55|6541.85|6541.34|6540.64|421
1757582100000|2025-09-11 09:15:00|6542|6541.3|6542.88|6542.18|6543.2|6542.5|6541.8|6541.1|379
1757582400000|2025-09-11 09:20:00|6543.13|6542.43|6543.11|6542.41|6543.69|6542.99|6542.26|6541.56|448
1757582700000|2025-09-11 09:25:00|6542.98|6542.28|6543.03|6542.33|6543.28|6542.58|6542.51|6541.81|244
1757583000000|2025-09-11 09:30:00|6542.9|6542.2|6542.54|6541.84|6543.33|6542.63|6542.51|6541.81|534
1757583300000|2025-09-11 09:35:00|6542.56|6541.86|6542.44|6541.74|6542.81|6542.11|6541.51|6540.81|401
1757583600000|2025-09-11 09:40:00|6542.56|6541.86|6541.81|6541.11|6542.88|6542.18|6541.55|6540.85|344
1757583900000|2025-09-11 09:45:00|6542.06|6541.36|6541.47|6540.77|6542.26|6541.56|6540.6|6539.9|434
1757584200000|2025-09-11 09:50:00|6541.34|6540.64|6542.13|6541.43|6542.25|6541.55|6541.34|6540.64|346
1757584500000|2025-09-11 09:55:00|6542.31|6541.61|6542.56|6541.86|6542.97|6542.27|6541.96|6541.26|583
1757584800000|2025-09-11 10:00:00|6542.68|6541.98|6544.02|6543.32|6544.17|6543.47|6542.15|6541.45|411
1757585100000|2025-09-11 10:05:00|6543.88|6543.18|6544.74|6544.04|6544.91|6544.21|6543.11|6542.41|547
1757585400000|2025-09-11 10:10:00|6544.61|6543.91|6546.2|6545.5|6546.36|6545.66|6544.49|6543.79|476
1757585700000|2025-09-11 10:15:00|6546.07|6545.37|6546.01|6545.31|6546.86|6546.16|6545.13|6544.43|457
1757586000000|2025-09-11 10:20:00|6546.26|6545.56|6546.27|6545.57|6546.77|6546.07|6545.76|6545.06|566
1757586300000|2025-09-11 10:25:00|6546.26|6545.56|6546.57|6545.87|6546.65|6545.95|6545.54|6544.84|433
1757586600000|2025-09-11 10:30:00|6546.59|6545.89|6546.18|6545.48|6547.18|6546.48|6545.93|6545.23|588
1757586900000|2025-09-11 10:35:00|6546.05|6545.35|6546.77|6546.07|6546.77|6546.07|6545.51|6544.81|425
1757587200000|2025-09-11 10:40:00|6547.02|6546.32|6546.17|6545.47|6547.5|6546.8|6545.74|6545.04|1213
1757587500000|2025-09-11 10:45:00|6546.05|6545.35|6546.64|6545.94|6546.64|6545.94|6545.51|6544.81|596
1757587800000|2025-09-11 10:50:00|6546.75|6546.05|6547.93|6547.23|6547.93|6547.23|6546.6|6545.9|470
1757588100000|2025-09-11 10:55:00|6547.88|6547.18|6547.52|6546.82|6548.6|6547.9|6547.27|6546.57|499
1757588400000|2025-09-11 11:00:00|6547.77|6547.07|6547.83|6547.13|6548.62|6547.92|6546.99|6546.29|812
1757588700000|2025-09-11 11:05:00|6547.77|6547.07|6547.78|6547.08|6548.35|6547.65|6547.46|6546.76|941
1757589000000|2025-09-11 11:10:00|6547.77|6547.07|6547.86|6547.16|6548.42|6547.72|6547.36|6546.66|347
1757589300000|2025-09-11 11:15:00|6547.73|6547.03|6547.41|6546.71|6547.98|6547.28|6546.55|6545.85|501
1757589600000|2025-09-11 11:20:00|6547.28|6546.58|6546.84|6546.14|6547.76|6547.06|6546.63|6545.93|346
1757589900000|2025-09-11 11:25:00|6546.81|6546.11|6547.37|6546.67|6547.71|6547.01|6546.52|6545.82|399
1757590200000|2025-09-11 11:30:00|6547.12|6546.42|6547.82|6547.12|6547.82|6547.12|6546.5|6545.8|896
1757590500000|2025-09-11 11:35:00|6547.69|6546.99|6547.66|6546.96|6548.62|6547.92|6547.18|6546.48|1488
1757590800000|2025-09-11 11:40:00|6547.79|6547.09|6548.4|6547.7|6548.92|6548.22|6547.54|6546.84|773
1757591100000|2025-09-11 11:45:00|6548.27|6547.57|6549.34|6548.64|6549.59|6548.89|6548.03|6547.33|1383
1757591400000|2025-09-11 11:50:00|6549.09|6548.39|6547.37|6546.67|6549.19|6548.49|6546.64|6545.94|1226
1757591700000|2025-09-11 11:55:00|6547.24|6546.54|6547.54|6546.84|6547.91|6547.21|6547.08|6546.38|1019
1757592000000|2025-09-11 12:00:00|6547.29|6546.59|6547.64|6546.94|6548.39|6547.69|6546.99|6546.29|1285
1757592300000|2025-09-11 12:05:00|6547.89|6547.19|6547.21|6546.51|6548.59|6547.89|6546.99|6546.29|1243
1757592600000|2025-09-11 12:10:00|6547.33|6546.63|6547.2|6546.5|6548.52|6547.82|6545.53|6544.83|1677
1757592900000|2025-09-11 12:15:00|6548.07|6547.37|6548.16|6547.46|6548.69|6547.99|6546.39|6545.69|1702
1757593200000|2025-09-11 12:20:00|6548.13|6547.43|6548.41|6547.71|6551.89|6551.19|6547.42|6546.72|4038
1757593500000|2025-09-11 12:25:00|6548.78|6548.08|6549.23|6548.53|6550.06|6549.36|6545.63|6544.93|3376
1757593800000|2025-09-11 12:30:00|6549.36|6548.66|6535.94|6535.24|6556.04|6555.34|6531.19|6530.49|26644
1757594100000|2025-09-11 12:35:00|6535.93|6535.23|6536.59|6535.89|6542.32|6541.62|6535.12|6534.42|8064
1757594400000|2025-09-11 12:40:00|6536.84|6536.14|6543.82|6543.12|6543.82|6543.12|6536.59|6535.89|6600
1757594700000|2025-09-11 12:45:00|6544.07|6543.37|6546.27|6545.57|6549.31|6548.61|6542.6|6541.9|9677
1757595000000|2025-09-11 12:50:00|6546.14|6545.44|6549.62|6548.92|6551.22|6550.52|6545.58|6544.88|7019
1757595300000|2025-09-11 12:55:00|6549.75|6549.05|6552.68|6551.98|6552.99|6552.29|6547.41|6546.71|6025
1757595600000|2025-09-11 13:00:00|6552.56|6551.86|6550.77|6550.07|6553.8|6553.1|6550.5|6549.8|5020
1757595900000|2025-09-11 13:05:00|6550.64|6549.94|6548.99|6548.29|6551.14|6550.44|6547.27|6546.57|4705
1757596200000|2025-09-11 13:10:00|6548.86|6548.16|6549.12|6548.42|6550.03|6549.33|6547.22|6546.52|3419
1757596500000|2025-09-11 13:15:00|6549.37|6548.67|6549.75|6549.05|6549.97|6549.27|6547.03|6546.33|2922
1757596800000|2025-09-11 13:20:00|6549.87|6549.17|6550.25|6549.55|6551.53|6550.83|6549.75|6549.05|2576
1757597100000|2025-09-11 13:25:00|6551|6550.3|6552.29|6551.59|6553.14|6552.44|6550.26|6549.56|6184
1757597400000|2025-09-11 13:30:00|6552.21|6551.71|6555.25|6554.75|6556.68|6556.18|6549.24|6548.74|33575
1757597700000|2025-09-11 13:35:00|6555.5|6555|6550.07|6549.57|6556.33|6555.83|6548.79|6548.29|24443
1757598000000|2025-09-11 13:40:00|6550.32|6549.82|6549.56|6549.06|6554.31|6553.81|6547.74|6547.24|17130
1757598300000|2025-09-11 13:45:00|6549.31|6548.81|6555.57|6555.07|6557.23|6556.73|6546.58|6546.08|22695
1757598600000|2025-09-11 13:50:00|6554.7|6554.2|6560.98|6560.48|6561.93|6561.43|6552.75|6552.25|22865
1757598900000|2025-09-11 13:55:00|6561.05|6560.55|6565.62|6565.12|6566.12|6565.62|6559.06|6558.56|30098
1757599200000|2025-09-11 14:00:00|6565.82|6565.32|6567.34|6566.84|6568.06|6567.56|6563.82|6563.32|25468
1757599500000|2025-09-11 14:05:00|6567.09|6566.59|6569.54|6569.04|6572.91|6572.41|6567.09|6566.59|23760
1757599800000|2025-09-11 14:10:00|6569.33|6568.83|6566.51|6566.01|6570.72|6570.22|6565.99|6565.49|21217
1757600100000|2025-09-11 14:15:00|6566.55|6566.05|6567.05|6566.55|6570.06|6569.56|6565.38|6564.88|17288
1757600400000|2025-09-11 14:20:00|6566.97|6566.47|6569.81|6569.31|6570.11|6569.61|6566.33|6565.83|13078
1757600700000|2025-09-11 14:25:00|6569.8|6569.3|6569.45|6568.95|6570.56|6570.06|6567.34|6566.84|12562
1757601000000|2025-09-11 14:30:00|6569.39|6568.89|6575.3|6574.8|6576.45|6575.95|6568.23|6567.73|15616
1757601300000|2025-09-11 14:35:00|6575.27|6574.77|6578|6577.5|6578.6|6578.1|6574.72|6574.22|20987
1757601600000|2025-09-11 14:40:00|6578.32|6577.82|6579.32|6578.82|6579.55|6579.05|6577.54|6577.04|15229
1757601900000|2025-09-11 14:45:00|6579.34|6578.84|6576.8|6576.3|6579.91|6579.41|6575.8|6575.3|15547
1757602200000|2025-09-11 14:50:00|6577.05|6576.55|6575.61|6575.11|6578.11|6577.61|6573|6572.5|18141
1757602500000|2025-09-11 14:55:00|6575.86|6575.36|6577.02|6576.52|6577.07|6576.57|6572.39|6571.89|16620
1757602800000|2025-09-11 15:00:00|6577|6576.5|6577.78|6577.28|6579.28|6578.78|6576.58|6576.08|12554
1757603100000|2025-09-11 15:05:00|6577.77|6577.27|6576.08|6575.58|6578.52|6578.02|6576.04|6575.54|10913
1757603400000|2025-09-11 15:10:00|6576.13|6575.63|6578.62|6578.12|6578.88|6578.38|6575.86|6575.36|11810
1757603700000|2025-09-11 15:15:00|6578.59|6578.09|6585.07|6584.57|6586.53|6586.03|6578.09|6577.59|24776
1757604000000|2025-09-11 15:20:00|6584.72|6584.22|6583.23|6582.73|6585.23|6584.73|6582.73|6582.23|15847
1757604300000|2025-09-11 15:25:00|6583.48|6582.98|6584.52|6584.02|6585.02|6584.52|6583.01|6582.51|9166
1757604600000|2025-09-11 15:30:00|6584.55|6584.05|6585.62|6585.12|6587.69|6587.19|6584.55|6584.05|12832
1757604900000|2025-09-11 15:35:00|6585.87|6585.37|6581.81|6581.31|6585.9|6585.4|6581.48|6580.98|11868
1757605200000|2025-09-11 15:40:00|6581.78|6581.28|6580.48|6579.98|6582.92|6582.42|6580.22|6579.72|9424
1757605500000|2025-09-11 15:45:00|6580.73|6580.23|6578.43|6577.93|6581.31|6580.81|6576.52|6576.02|11261
1757605800000|2025-09-11 15:50:00|6578.6|6578.1|6582.93|6582.43|6583.19|6582.69|6578.35|6577.85|11109
1757606100000|2025-09-11 15:55:00|6582.92|6582.42|6582.4|6581.9|6583.64|6583.14|6582.14|6581.64|6265
1757606400000|2025-09-11 16:00:00|6581.91|6581.41|6585.66|6585.16|6586.4|6585.9|6580.95|6580.45|11554
1757606700000|2025-09-11 16:05:00|6585.41|6584.91|6585.04|6584.54|6585.81|6585.31|6584.22|6583.72|7137
1757607000000|2025-09-11 16:10:00|6585.1|6584.6|6584.71|6584.21|6586.36|6585.86|6584.09|6583.59|6792
1757607300000|2025-09-11 16:15:00|6584.96|6584.46|6585.22|6584.72|6586.4|6585.9|6583.88|6583.38|6990
1757607600000|2025-09-11 16:20:00|6585.42|6584.92|6585.92|6585.42|6587.66|6587.16|6584.92|6584.42|8634
1757607900000|2025-09-11 16:25:00|6585.93|6585.43|6583.51|6583.01|6586.55|6586.05|6583.45|6582.95|6679
1757608200000|2025-09-11 16:30:00|6583.42|6582.92|6582.76|6582.26|6585.4|6584.9|6582.13|6581.63|8302
1757608500000|2025-09-11 16:35:00|6582.84|6582.34|6583.57|6583.07|6584.31|6583.81|6581.51|6581.01|10587
1757608800000|2025-09-11 16:40:00|6583.61|6583.11|6582.64|6582.14|6583.86|6583.36|6581.02|6580.52|7133
1757609100000|2025-09-11 16:45:00|6582.39|6581.89|6582.19|6581.69|6583.47|6582.97|6580.66|6580.16|7244
1757609400000|2025-09-11 16:50:00|6582.45|6581.95|6581.19|6580.69|6582.5|6582|6579.03|6578.53|6730
1757609700000|2025-09-11 16:55:00|6580.94|6580.44|6581.66|6581.16|6582.82|6582.32|6579.91|6579.41|7530
1757610000000|2025-09-11 17:00:00|6581.47|6580.97|6580.8|6580.3|6581.82|6581.32|6579.58|6579.08|7133
1757610300000|2025-09-11 17:05:00|6580.67|6580.17|6581.69|6581.19|6582.31|6581.81|6578.85|6578.35|6718
1757610600000|2025-09-11 17:10:00|6581.72|6581.22|6583.72|6583.22|6584.96|6584.46|6581.72|6581.22|12304
1757610900000|2025-09-11 17:15:00|6583.97|6583.47|6582.53|6582.03|6584.28|6583.78|6581.52|6581.02|6929
1757611200000|2025-09-11 17:20:00|6582.6|6582.1|6584.51|6584.01|6584.8|6584.3|6582.27|6581.77|4815
1757611500000|2025-09-11 17:25:00|6585.01|6584.51|6581.66|6581.16|6586.26|6585.76|6581.01|6580.51|8112
1757611800000|2025-09-11 17:30:00|6581.6|6581.1|6583.79|6583.29|6584.71|6584.21|6581.28|6580.78|5827
1757612100000|2025-09-11 17:35:00|6583.66|6583.16|6582.9|6582.4|6584.29|6583.79|6582.2|6581.7|4589
1757612400000|2025-09-11 17:40:00|6583.06|6582.56|6585.27|6584.77|6585.88|6585.38|6583.06|6582.56|5374
1757612700000|2025-09-11 17:45:00|6585.23|6584.73|6582.38|6581.88|6585.42|6584.92|6581.94|6581.44|6011
1757613000000|2025-09-11 17:50:00|6582.05|6581.55|6583.52|6583.02|6583.8|6583.3|6580.05|6579.55|7508
1757613300000|2025-09-11 17:55:00|6583.27|6582.77|6585.31|6584.81|6585.61|6585.11|6582.56|6582.06|6163
1757613600000|2025-09-11 18:00:00|6585.25|6584.75|6584.75|6584.25|6586.56|6586.06|6584.74|6584.24|7649
1757613900000|2025-09-11 18:05:00|6585|6584.5|6584|6583.5|6585.81|6585.31|6583.22|6582.72|7296
1757614200000|2025-09-11 18:10:00|6583.98|6583.48|6584.07|6583.57|6585.9|6585.4|6583.11|6582.61|8703
1757614500000|2025-09-11 18:15:00|6584.32|6583.82|6582.92|6582.42|6584.81|6584.31|6582.63|6582.13|9206
1757614800000|2025-09-11 18:20:00|6582.97|6582.47|6584.17|6583.67|6584.41|6583.91|6581.78|6581.28|6789
1757615100000|2025-09-11 18:25:00|6583.92|6583.42|6583.48|6582.98|6585.22|6584.72|6582.05|6581.55|10919
1757615400000|2025-09-11 18:30:00|6583.34|6582.84|6581.98|6581.48|6584.1|6583.6|6581.98|6581.48|7016
1757615700000|2025-09-11 18:35:00|6581.89|6581.39|6584.27|6583.77|6584.27|6583.77|6581.82|6581.32|8618
1757616000000|2025-09-11 18:40:00|6584.44|6583.94|6585.1|6584.6|6585.55|6585.05|6583.71|6583.21|4964
1757616300000|2025-09-11 18:45:00|6584.97|6584.47|6585.31|6584.81|6585.86|6585.36|6584.55|6584.05|4385
1757616600000|2025-09-11 18:50:00|6585.17|6584.67|6585.57|6585.07|6586.5|6586|6584.17|6583.67|8114
1757616900000|2025-09-11 18:55:00|6585.32|6584.82|6585.16|6584.66|6587.6|6587.1|6584.67|6584.17|7768
1757617200000|2025-09-11 19:00:00|6585.02|6584.52|6585.89|6585.39|6586.66|6586.16|6584.04|6583.54|6727
1757617500000|2025-09-11 19:05:00|6585.64|6585.14|6584.27|6583.77|6586.8|6586.3|6584.27|6583.77|5733
1757617800000|2025-09-11 19:10:00|6584.39|6583.89|6585.42|6584.92|6586.6|6586.1|6583.65|6583.15|9788
1757618100000|2025-09-11 19:15:00|6585.67|6585.17|6587.57|6587.07|6588.02|6587.52|6584.91|6584.41|11929
1757618400000|2025-09-11 19:20:00|6587.53|6587.03|6587.35|6586.85|6588.09|6587.59|6586.4|6585.9|7664
1757618700000|2025-09-11 19:25:00|6587.3|6586.8|6587.36|6586.86|6588.03|6587.53|6586.6|6586.1|6825
1757619000000|2025-09-11 19:30:00|6587.37|6586.87|6590.17|6589.67|6591.36|6590.86|6587.12|6586.62|14364
1757619300000|2025-09-11 19:35:00|6590.15|6589.65|6590.43|6589.93|6591.53|6591.03|6589.59|6589.09|13725
1757619600000|2025-09-11 19:40:00|6590.46|6589.96|6588.39|6587.89|6590.79|6590.29|6588.08|6587.58|10092
1757619900000|2025-09-11 19:45:00|6588.14|6587.64|6589.84|6589.34|6590.35|6589.85|6587.67|6587.17|10885
1757620200000|2025-09-11 19:50:00|6589.96|6589.46|6591.05|6590.55|6593.43|6592.93|6588.33|6587.83|28414
1757620500000|2025-09-11 19:55:00|6591.3|6590.8|6585.83|6585.33|6592.26|6591.76|6584.35|6583.85|79979
1757620800000|2025-09-11 20:00:00|6585.56|6585.06|6585.57|6584.87|6586.31|6585.61|6583.9|6583.2|23624
1757621100000|2025-09-11 20:05:00|6585.82|6585.12|6586.66|6585.96|6587.76|6587.06|6585.57|6584.87|6549
1757621400000|2025-09-11 20:10:00|6586.91|6586.21|6585.15|6584.45|6587.29|6586.59|6585.15|6584.45|3710
1757621700000|2025-09-11 20:15:00|6584.9|6584.2|6585.95|6585.25|6586.52|6585.82|6584.78|6584.08|1839
1757622000000|2025-09-11 20:20:00|6586.2|6585.5|6585.13|6584.43|6586.35|6585.65|6585.11|6584.41|1106
1757622300000|2025-09-11 20:25:00|6585.38|6584.68|6585.71|6585.01|6585.98|6585.28|6585.14|6584.44|760
1757622600000|2025-09-11 20:30:00|6585.46|6584.76|6586.32|6585.62|6586.74|6586.04|6585.41|6584.71|847
1757622900000|2025-09-11 20:35:00|6586.07|6585.37|6584.79|6584.09|6586.32|6585.62|6584.69|6583.99|1112
1757623200000|2025-09-11 20:40:00|6585.04|6584.34|6584.77|6584.07|6585.48|6584.78|6584.38|6583.68|733
1757623500000|2025-09-11 20:45:00|6585.02|6584.32|6585.95|6585.25|6586.28|6585.58|6584.45|6583.75|1032
1757623800000|2025-09-11 20:50:00|6585.7|6585|6585.66|6584.96|6586.51|6585.81|6585.3|6584.6|814
1757624100000|2025-09-11 20:55:00|6585.41|6584.71|6585.7|6584.2|6585.82|6585.12|6584.83|6584.13|3708
1757624400000|2025-09-11 21:00:00|6585.57|6584.07|6585.27|6583.77|6585.57|6584.07|6585.13|6583.63|4
1757624700000|2025-09-11 21:05:00|6585.13|6583.63|6585.41|6583.91|6585.73|6584.23|6584.86|6583.36|0
1757625000000|2025-09-11 21:10:00|6585.5|6584|6585.5|6584|6585.77|6584.27|6585.5|6584|0
1757625300000|2025-09-11 21:15:00|6585.68|6584.18|6585.5|6584|6585.68|6584.18|6585.5|6584|0
1757625600000|2025-09-11 21:20:00|6585.68|6584.18|6585.82|6584.32|6586.14|6584.64|6585.54|6584.04|0
1757625900000|2025-09-11 21:25:00|6586|6584.5|6588.41|6586.91|6588.41|6586.91|6585.95|6584.45|0
1757626200000|2025-09-11 21:30:00|6588.28|6586.78|6590.51|6589.01|6590.69|6589.19|6588.28|6586.78|0
1757626500000|2025-09-11 21:35:00|6590.46|6588.96|6589.23|6587.73|6590.51|6589.01|6588.96|6587.46|0
1757626800000|2025-09-11 21:40:00|6589.27|6587.77|6589.32|6587.82|6589.55|6588.05|6589.05|6587.55|0
1757627100000|2025-09-11 21:45:00|6589.33|6587.83|6590.95|6589.45|6591|6589.5|6589.17|6587.67|0
1757627400000|2025-09-11 21:50:00|6591|6589.5|6590.46|6588.96|6591.24|6589.74|6590.46|6588.96|0
1757627700000|2025-09-11 21:55:00|6590.69|6589.19|6591.83|6590.33|6592.15|6590.65|6590.69|6589.19|0
1757628000000|2025-09-11 22:00:00|6591.74|6590.24|6589.01|6588.31|6591.82|6590.32|6587.84|6587.14|1509
1757628300000|2025-09-11 22:05:00|6588.76|6588.06|6589.92|6589.22|6590.06|6589.36|6588.13|6587.43|1026
1757628600000|2025-09-11 22:10:00|6589.79|6589.09|6588.21|6587.51|6590.13|6589.43|6588.21|6587.51|718
1757628900000|2025-09-11 22:15:00|6588.46|6587.76|6587.72|6587.02|6589.13|6588.43|6587.72|6587.02|393
1757629200000|2025-09-11 22:20:00|6587.47|6586.77|6588.45|6587.75|6589.41|6588.71|6587.21|6586.51|621
1757629500000|2025-09-11 22:25:00|6588.57|6587.87|6588.78|6588.08|6589.07|6588.37|6588|6587.3|415
1757629800000|2025-09-11 22:30:00|6588.65|6587.95|6587.69|6586.99|6589.09|6588.39|6587.26|6586.56|427
1757630100000|2025-09-11 22:35:00|6587.71|6587.01|6587.17|6586.47|6588.21|6587.51|6586.76|6586.06|426
1757630400000|2025-09-11 22:40:00|6586.97|6586.27|6587.34|6586.64|6587.63|6586.93|6586.21|6585.51|331
1757630700000|2025-09-11 22:45:00|6587.39|6586.69|6587.87|6587.17|6588.12|6587.42|6587.14|6586.44|234
1757631000000|2025-09-11 22:50:00|6587.99|6587.29|6588.21|6587.51|6589.08|6588.38|6587.84|6587.14|293
1757631300000|2025-09-11 22:55:00|6588.33|6587.63|6588.18|6587.48|6588.48|6587.78|6587.81|6587.11|130
1757631600000|2025-09-11 23:00:00|6588.43|6587.73|6588.25|6587.55|6588.89|6588.19|6587.95|6587.25|191
1757631900000|2025-09-11 23:05:00|6588.12|6587.42|6587.13|6586.43|6588.12|6587.42|6586.88|6586.18|154
1757632200000|2025-09-11 23:10:00|6587.25|6586.55|6589.1|6588.4|6589.43|6588.73|6587.13|6586.43|276
1757632500000|2025-09-11 23:15:00|6588.97|6588.27|6589.44|6588.74|6589.51|6588.81|6588.66|6587.96|172
1757632800000|2025-09-11 23:20:00|6589.31|6588.61|6590.47|6589.77|6590.79|6590.09|6589.19|6588.49|298
1757633100000|2025-09-11 23:25:00|6590.37|6589.67|6589.29|6588.59|6590.55|6589.85|6588.78|6588.08|170
1757633400000|2025-09-11 23:30:00|6589.54|6588.84|6589.48|6588.78|6589.9|6589.2|6589.23|6588.53|189
1757633700000|2025-09-11 23:35:00|6589.6|6588.9|6589|6588.3|6590.24|6589.54|6588.75|6588.05|239
1757634000000|2025-09-11 23:40:00|6589.04|6588.34|6588.99|6588.29|6589.29|6588.59|6588.73|6588.03|145
1757634300000|2025-09-11 23:45:00|6588.74|6588.04|6588.55|6587.85|6589.01|6588.31|6588.26|6587.56|180
1757634600000|2025-09-11 23:50:00|6588.3|6587.6|6589.16|6588.46|6589.84|6589.14|6588.3|6587.6|262
1757634900000|2025-09-11 23:55:00|6589.28|6588.58|6588.75|6588.05|6590.14|6589.44|6588.67|6587.97|338
1757548800000|2025-09-11 00:00:00|6540.12|6539.42|6538.87|6538.17|6541.12|6540.42|6538.62|6537.92|517
1757549100000|2025-09-11 00:05:00|6538.74|6538.04|6537.03|6536.33|6539.37|6538.67|6537.03|6536.33|351
1757549400000|2025-09-11 00:10:00|6537.28|6536.58|6536.79|6536.09|6538.25|6537.55|6536.54|6535.84|327
1757549700000|2025-09-11 00:15:00|6536.54|6535.84|6535.4|6534.7|6536.79|6536.09|6534.17|6533.47|764
1757550000000|2025-09-11 00:20:00|6535.15|6534.45|6537.6|6536.9|6538.45|6537.75|6535.15|6534.45|410
1757550300000|2025-09-11 00:25:00|6537.35|6536.65|6537.11|6536.41|6538.57|6537.87|6536.82|6536.12|673
1757550600000|2025-09-11 00:30:00|6536.61|6535.91|6538.83|6538.13|6539.41|6538.71|6536.36|6535.66|351
1757550900000|2025-09-11 00:35:00|6538.7|6538|6539.28|6538.58|6539.54|6538.84|6537.83|6537.13|286
1757551200000|2025-09-11 00:40:00|6539.4|6538.7|6539.36|6538.66|6539.78|6539.08|6538.4|6537.7|307
1757551500000|2025-09-11 00:45:00|6539.48|6538.78|6541.28|6540.58|6541.28|6540.58|6539.11|6538.41|722
1757551800000|2025-09-11 00:50:00|6541.19|6540.49|6539.91|6539.21|6542.29|6541.59|6539.49|6538.79|394
1757552100000|2025-09-11 00:55:00|6540.03|6539.33|6540.64|6539.94|6540.89|6540.19|6539.47|6538.77|226
1757552400000|2025-09-11 01:00:00|6540.51|6539.81|6540.29|6539.59|6541.24|6540.54|6539.23|6538.53|485
1757552700000|2025-09-11 01:05:00|6540.54|6539.84|6540.66|6539.96|6541.3|6540.6|6540|6539.3|424
1757553000000|2025-09-11 01:10:00|6540.91|6540.21|6540.29|6539.59|6541.32|6540.62|6540.1|6539.4|320
1757553300000|2025-09-11 01:15:00|6540.04|6539.34|6540.26|6539.56|6540.75|6540.05|6539.52|6538.82|255
1757553600000|2025-09-11 01:20:00|6540.13|6539.43|6539.49|6538.79|6540.85|6540.15|6539.1|6538.4|372
1757553900000|2025-09-11 01:25:00|6539.57|6538.87|6540.81|6540.11|6541.2|6540.5|6539.57|6538.87|348
1757554200000|2025-09-11 01:30:00|6540.68|6539.98|6541.34|6540.64|6541.85|6541.15|6540.56|6539.86|423
1757554500000|2025-09-11 01:35:00|6541.46|6540.76|6540.04|6539.34|6542.18|6541.48|6539.79|6539.09|358
1757554800000|2025-09-11 01:40:00|6540.16|6539.46|6541.01|6540.31|6541.54|6540.84|6540.16|6539.46|261
1757555100000|2025-09-11 01:45:00|6540.88|6540.18|6539.53|6538.83|6540.88|6540.18|6539.32|6538.62|276
1757555400000|2025-09-11 01:50:00|6539.4|6538.7|6540.82|6540.12|6540.82|6540.12|6539.03|6538.33|514
1757555700000|2025-09-11 01:55:00|6541.07|6540.37|6541.06|6540.36|6541.19|6540.49|6539.88|6539.18|346
1757556000000|2025-09-11 02:00:00|6540.94|6540.24|6539.34|6538.64|6541.13|6540.43|6539.34|6538.64|254
1757556300000|2025-09-11 02:05:00|6539.31|6538.61|6539.03|6538.33|6539.91|6539.21|6538.62|6537.92|295
1757556600000|2025-09-11 02:10:00|6539.15|6538.45|6539.86|6539.16|6540.61|6539.91|6539.15|6538.45|300
1757556900000|2025-09-11 02:15:00|6540.11|6539.41|6539.92|6539.22|6540.12|6539.42|6539.06|6538.36|394
1757557200000|2025-09-11 02:20:00|6540.17|6539.47|6539.97|6539.27|6540.8|6540.1|6539.91|6539.21|277
1757557500000|2025-09-11 02:25:00|6540.09|6539.39|6541.17|6540.47|6541.42|6540.72|6540.09|6539.39|284
1757557800000|2025-09-11 02:30:00|6541.29|6540.59|6541.91|6541.21|6542.43|6541.73|6540.92|6540.22|287
1757558100000|2025-09-11 02:35:00|6541.86|6541.16|6541.03|6540.33|6541.98|6541.28|6540.58|6539.88|159
1757558400000|2025-09-11 02:40:00|6541.15|6540.45|6539.97|6539.27|6541.4|6540.7|6539.85|6539.15|225
1757558700000|2025-09-11 02:45:00|6540.1|6539.4|6539.3|6538.6|6540.35|6539.65|6538.76|6538.06|181
1757559000000|2025-09-11 02:50:00|6539.42|6538.72|6539.3|6538.6|6539.55|6538.85|6539.03|6538.33|135
1757559300000|2025-09-11 02:55:00|6539.42|6538.72|6540.13|6539.43|6540.63|6539.93|6539.3|6538.6|172
1757559600000|2025-09-11 03:00:00|6540.22|6539.52|6540.71|6540.01|6541.19|6540.49|6539.69|6538.99|157
1757559900000|2025-09-11 03:05:00|6540.83|6540.13|6540.81|6540.11|6540.96|6540.26|6540.21|6539.51|155
1757560200000|2025-09-11 03:10:00|6540.94|6540.24|6540.53|6539.83|6540.94|6540.24|6540.28|6539.58|196
1757560500000|2025-09-11 03:15:00|6540.65|6539.95|6540.39|6539.69|6540.89|6540.19|6540.31|6539.61|143
1757560800000|2025-09-11 03:20:00|6540.51|6539.81|6540.66|6539.96|6541.14|6540.44|6540.39|6539.69|101
1757561100000|2025-09-11 03:25:00|6540.41|6539.71|6541.3|6540.6|6541.75|6541.05|6540.41|6539.71|146
1757561400000|2025-09-11 03:30:00|6541.22|6540.52|6540.71|6540.01|6541.22|6540.52|6540.4|6539.7|217
1757561700000|2025-09-11 03:35:00|6540.8|6540.1|6541.1|6540.4|6541.43|6540.73|6540.6|6539.9|196
1757562000000|2025-09-11 03:40:00|6541.05|6540.35|6541.62|6540.92|6541.66|6540.96|6540.83|6540.13|176
1757562300000|2025-09-11 03:45:00|6541.64|6540.94|6541.49|6540.79|6541.99|6541.29|6540.9|6540.2|299
1757562600000|2025-09-11 03:50:00|6541.74|6541.04|6541.82|6541.12|6542.07|6541.37|6541.46|6540.76|180
1757562900000|2025-09-11 03:55:00|6541.76|6541.06|6541.1|6540.4|6542.01|6541.31|6540.35|6539.65|267
1757563200000|2025-09-11 04:00:00|6540.97|6540.27|6541.16|6540.46|6541.41|6540.71|6540.6|6539.9|268
1757563500000|2025-09-11 04:05:00|6541.03|6540.33|6541.34|6540.64|6541.64|6540.94|6540.87|6540.17|102
1757563800000|2025-09-11 04:10:00|6541.28|6540.58|6540.07|6539.37|6541.4|6540.7|6540.05|6539.35|198
1757564100000|2025-09-11 04:15:00|6540.05|6539.35|6537.75|6537.05|6540.24|6539.54|6537.23|6536.53|797
1757564400000|2025-09-11 04:20:00|6537.76|6537.06|6536.01|6535.31|6538.04|6537.34|6535.29|6534.59|549
1757564700000|2025-09-11 04:25:00|6535.51|6534.81|6536.17|6535.47|6536.35|6535.65|6534.75|6534.05|338
1757565000000|2025-09-11 04:30:00|6536.18|6535.48|6534.9|6534.2|6536.43|6535.73|6534.77|6534.07|281
1757565300000|2025-09-11 04:35:00|6535.02|6534.32|6535.69|6534.99|6535.82|6535.12|6534.73|6534.03|192
1757565600000|2025-09-11 04:40:00|6535.44|6534.74|6535.43|6534.73|6535.93|6535.23|6535.16|6534.46|192
1757565900000|2025-09-11 04:45:00|6535.41|6534.71|6534.99|6534.29|6535.82|6535.12|6534.96|6534.26|163
1757566200000|2025-09-11 04:50:00|6535.24|6534.54|6534.31|6533.61|6535.79|6535.09|6534.3|6533.6|275
1757566500000|2025-09-11 04:55:00|6534.44|6533.74|6534.11|6533.41|6534.57|6533.87|6534|6533.3|136
1757566800000|2025-09-11 05:00:00|6534.36|6533.66|6533.75|6533.05|6535.18|6534.48|6533.62|6532.92|234
1757567100000|2025-09-11 05:05:00|6533.87|6533.17|6534.95|6534.25|6535.68|6534.98|6533.87|6533.17|288
1757567400000|2025-09-11 05:10:00|6534.7|6534|6532.89|6532.19|6534.82|6534.12|6532.39|6531.69|518
1757567700000|2025-09-11 05:15:00|6532.76|6532.06|6534.64|6533.94|6534.89|6534.19|6532.39|6531.69|537
1757568000000|2025-09-11 05:20:00|6534.89|6534.19|6535.27|6534.57|6535.52|6534.82|6533.21|6532.51|328
1757568300000|2025-09-11 05:25:00|6535.14|6534.44|6535.9|6535.2|6536.77|6536.07|6535.14|6534.44|358
1757568600000|2025-09-11 05:30:00|6535.91|6535.21|6536.39|6535.69|6536.39|6535.69|6534.68|6533.98|351
1757568900000|2025-09-11 05:35:00|6536.51|6535.81|6536.37|6535.67|6536.85|6536.15|6534.77|6534.07|349
1757569200000|2025-09-11 05:40:00|6536.62|6535.92|6536.91|6536.21|6537.43|6536.73|6536.3|6535.6|252
1757569500000|2025-09-11 05:45:00|6536.66|6535.96|6536.58|6535.88|6537.08|6536.38|6535.51|6534.81|244
1757569800000|2025-09-11 05:50:00|6536.52|6535.82|6535.49|6534.79|6537.02|6536.32|6534.8|6534.1|320
1757570100000|2025-09-11 05:55:00|6535.24|6534.54|6534.77|6534.07|6535.56|6534.86|6534.25|6533.55|289
1757570400000|2025-09-11 06:00:00|6535.43|6534.73|6534.59|6533.89|6535.43|6534.73|6533.3|6532.6|400
1757570700000|2025-09-11 06:05:00|6534.46|6533.76|6536.77|6536.07|6536.77|6536.07|6534.34|6533.64|426
1757571000000|2025-09-11 06:10:00|6536.52|6535.82|6537.1|6536.4|6537.42|6536.72|6536.26|6535.56|401
1757571300000|2025-09-11 06:15:00|6536.97|6536.27|6537.57|6536.87|6538.17|6537.47|6536.35|6535.65|517
1757571600000|2025-09-11 06:20:00|6537.5|6536.8|6539.35|6538.65|6539.35|6538.65|6537.15|6536.45|346
1757571900000|2025-09-11 06:25:00|6538.99|6538.29|6539.54|6538.84|6539.96|6539.26|6538.59|6537.89|594
1757572200000|2025-09-11 06:30:00|6539.29|6538.59|6540.75|6540.05|6543.17|6542.47|6539.01|6538.31|1306
1757572500000|2025-09-11 06:35:00|6540.74|6540.04|6542.47|6541.77|6544.17|6543.47|6540.74|6540.04|666
1757572800000|2025-09-11 06:40:00|6542.59|6541.89|6541|6540.3|6543.15|6542.45|6540.74|6540.04|443
1757573100000|2025-09-11 06:45:00|6541.25|6540.55|6541.76|6541.06|6542.62|6541.92|6541.25|6540.55|422
1757573400000|2025-09-11 06:50:00|6542.01|6541.31|6541.51|6540.81|6542.31|6541.61|6541.27|6540.57|313
1757573700000|2025-09-11 06:55:00|6541.53|6540.83|6542.29|6541.59|6542.63|6541.93|6540.64|6539.94|549
1757574000000|2025-09-11 07:00:00|6542.79|6542.09|6540.56|6539.86|6543.22|6542.52|6539.81|6539.11|1108
1757574300000|2025-09-11 07:05:00|6540.54|6539.84|6539.3|6538.6|6542.29|6541.59|6539.05|6538.35|920
1757574600000|2025-09-11 07:10:00|6539.05|6538.35|6541.65|6540.95|6541.95|6541.25|6539.05|6538.35|835
1757574900000|2025-09-11 07:15:00|6541.7|6541|6540.81|6540.11|6542.49|6541.79|6539.76|6539.06|638
1757575200000|2025-09-11 07:20:00|6540.93|6540.23|6543.36|6542.66|6543.38|6542.68|6540.7|6540|703
1757575500000|2025-09-11 07:25:00|6543.11|6542.41|6540.09|6539.39|6543.11|6542.41|6540.02|6539.32|684
1757575800000|2025-09-11 07:30:00|6540.16|6539.46|6540.18|6539.48|6541.44|6540.74|6539.39|6538.69|727
1757576100000|2025-09-11 07:35:00|6540.3|6539.6|6541.97|6541.27|6542.54|6541.84|6540.3|6539.6|697
1757576400000|2025-09-11 07:40:00|6542.22|6541.52|6540.94|6540.24|6543.49|6542.79|6540.94|6540.24|584
1757576700000|2025-09-11 07:45:00|6541.19|6540.49|6543.13|6542.43|6543.4|6542.7|6540.94|6540.24|360
1757577000000|2025-09-11 07:50:00|6543.04|6542.34|6543.92|6543.22|6543.92|6543.22|6542.58|6541.88|428
1757577300000|2025-09-11 07:55:00|6544.04|6543.34|6543.02|6542.32|6544.44|6543.74|6543|6542.3|831
1757577600000|2025-09-11 08:00:00|6543.01|6542.31|6543.89|6543.19|6544.93|6544.23|6542.19|6541.49|1070
1757577900000|2025-09-11 08:05:00|6543.64|6542.94|6543.22|6542.52|6544.31|6543.61|6542.68|6541.98|669
1757578200000|2025-09-11 08:10:00|6543.47|6542.77|6545.84|6545.14|6545.94|6545.24|6543.41|6542.71|794
1757578500000|2025-09-11 08:15:00|6545.88|6545.18|6543.91|6543.21|6545.89|6545.19|6543.68|6542.98|1005
1757578800000|2025-09-11 08:20:00|6544.03|6543.33|6543.6|6542.9|6545.19|6544.49|6543.49|6542.79|536
1757579100000|2025-09-11 08:25:00|6543.72|6543.02|6543.31|6542.61|6544.08|6543.38|6542.63|6541.93|684
1757579400000|2025-09-11 08:30:00|6543.44|6542.74|6542.18|6541.48|6543.83|6543.13|6542.17|6541.47|968
1757579700000|2025-09-11 08:35:00|6542.12|6541.42|6542.41|6541.71|6542.44|6541.74|6541.03|6540.33|318
1757580000000|2025-09-11 08:40:00|6542.16|6541.46|6542.66|6541.96|6542.94|6542.24|6541.49|6540.79|579
1757580300000|2025-09-11 08:45:00|6542.91|6542.21|6542.29|6541.59|6543.19|6542.49|6542|6541.3|352
1757580600000|2025-09-11 08:50:00|6542.14|6541.44|6542.04|6541.34|6542.14|6541.44|6541.37|6540.67|251
1757580900000|2025-09-11 08:55:00|6542.02|6541.32|6541.94|6541.24|6542.4|6541.7|6541.56|6540.86|241
1757581200000|2025-09-11 09:00:00|6542.02|6541.32|6541.85|6541.15|6543.04|6542.34|6541.6|6540.9|301
1757581500000|2025-09-11 09:05:00|6542.1|6541.4|6542.39|6541.69|6542.54|6541.84|6541.75|6541.05|386
1757581800000|2025-09-11 09:10:00|6542.26|6541.56|6542.13|6541.43|6542.55|6541.85|6541.34|6540.64|421
1757582100000|2025-09-11 09:15:00|6542|6541.3|6542.88|6542.18|6543.2|6542.5|6541.8|6541.1|379
1757582400000|2025-09-11 09:20:00|6543.13|6542.43|6543.11|6542.41|6543.69|6542.99|6542.26|6541.56|448
1757582700000|2025-09-11 09:25:00|6542.98|6542.28|6543.03|6542.33|6543.28|6542.58|6542.51|6541.81|244
1757583000000|2025-09-11 09:30:00|6542.9|6542.2|6542.54|6541.84|6543.33|6542.63|6542.51|6541.81|534
1757583300000|2025-09-11 09:35:00|6542.56|6541.86|6542.44|6541.74|6542.81|6542.11|6541.51|6540.81|401
1757583600000|2025-09-11 09:40:00|6542.56|6541.86|6541.81|6541.11|6542.88|6542.18|6541.55|6540.85|344
1757583900000|2025-09-11 09:45:00|6542.06|6541.36|6541.47|6540.77|6542.26|6541.56|6540.6|6539.9|434
1757584200000|2025-09-11 09:50:00|6541.34|6540.64|6542.13|6541.43|6542.25|6541.55|6541.34|6540.64|346
1757584500000|2025-09-11 09:55:00|6542.31|6541.61|6542.56|6541.86|6542.97|6542.27|6541.96|6541.26|583
1757584800000|2025-09-11 10:00:00|6542.68|6541.98|6544.02|6543.32|6544.17|6543.47|6542.15|6541.45|411
1757585100000|2025-09-11 10:05:00|6543.88|6543.18|6544.74|6544.04|6544.91|6544.21|6543.11|6542.41|547
1757585400000|2025-09-11 10:10:00|6544.61|6543.91|6546.2|6545.5|6546.36|6545.66|6544.49|6543.79|476
1757585700000|2025-09-11 10:15:00|6546.07|6545.37|6546.01|6545.31|6546.86|6546.16|6545.13|6544.43|457
1757586000000|2025-09-11 10:20:00|6546.26|6545.56|6546.27|6545.57|6546.77|6546.07|6545.76|6545.06|566
1757586300000|2025-09-11 10:25:00|6546.26|6545.56|6546.57|6545.87|6546.65|6545.95|6545.54|6544.84|433
1757586600000|2025-09-11 10:30:00|6546.59|6545.89|6546.18|6545.48|6547.18|6546.48|6545.93|6545.23|588
1757586900000|2025-09-11 10:35:00|6546.05|6545.35|6546.77|6546.07|6546.77|6546.07|6545.51|6544.81|425
1757587200000|2025-09-11 10:40:00|6547.02|6546.32|6546.17|6545.47|6547.5|6546.8|6545.74|6545.04|1213
1757587500000|2025-09-11 10:45:00|6546.05|6545.35|6546.64|6545.94|6546.64|6545.94|6545.51|6544.81|596
1757587800000|2025-09-11 10:50:00|6546.75|6546.05|6547.93|6547.23|6547.93|6547.23|6546.6|6545.9|470
1757588100000|2025-09-11 10:55:00|6547.88|6547.18|6547.52|6546.82|6548.6|6547.9|6547.27|6546.57|499
1757588400000|2025-09-11 11:00:00|6547.77|6547.07|6547.83|6547.13|6548.62|6547.92|6546.99|6546.29|812
1757588700000|2025-09-11 11:05:00|6547.77|6547.07|6547.78|6547.08|6548.35|6547.65|6547.46|6546.76|941
1757589000000|2025-09-11 11:10:00|6547.77|6547.07|6547.86|6547.16|6548.42|6547.72|6547.36|6546.66|347
1757589300000|2025-09-11 11:15:00|6547.73|6547.03|6547.41|6546.71|6547.98|6547.28|6546.55|6545.85|501
1757589600000|2025-09-11 11:20:00|6547.28|6546.58|6546.84|6546.14|6547.76|6547.06|6546.63|6545.93|346
1757589900000|2025-09-11 11:25:00|6546.81|6546.11|6547.37|6546.67|6547.71|6547.01|6546.52|6545.82|399
1757590200000|2025-09-11 11:30:00|6547.12|6546.42|6547.82|6547.12|6547.82|6547.12|6546.5|6545.8|896
1757590500000|2025-09-11 11:35:00|6547.69|6546.99|6547.66|6546.96|6548.62|6547.92|6547.18|6546.48|1488
1757590800000|2025-09-11 11:40:00|6547.79|6547.09|6548.4|6547.7|6548.92|6548.22|6547.54|6546.84|773
1757591100000|2025-09-11 11:45:00|6548.27|6547.57|6549.34|6548.64|6549.59|6548.89|6548.03|6547.33|1383
1757591400000|2025-09-11 11:50:00|6549.09|6548.39|6547.37|6546.67|6549.19|6548.49|6546.64|6545.94|1226
1757591700000|2025-09-11 11:55:00|6547.24|6546.54|6547.54|6546.84|6547.91|6547.21|6547.08|6546.38|1019
1757592000000|2025-09-11 12:00:00|6547.29|6546.59|6547.64|6546.94|6548.39|6547.69|6546.99|6546.29|1285
1757592300000|2025-09-11 12:05:00|6547.89|6547.19|6547.21|6546.51|6548.59|6547.89|6546.99|6546.29|1243
1757592600000|2025-09-11 12:10:00|6547.33|6546.63|6547.2|6546.5|6548.52|6547.82|6545.53|6544.83|1677
1757592900000|2025-09-11 12:15:00|6548.07|6547.37|6548.16|6547.46|6548.69|6547.99|6546.39|6545.69|1702
1757593200000|2025-09-11 12:20:00|6548.13|6547.43|6548.41|6547.71|6551.89|6551.19|6547.42|6546.72|4038
1757593500000|2025-09-11 12:25:00|6548.78|6548.08|6549.23|6548.53|6550.06|6549.36|6545.63|6544.93|3376
1757593800000|2025-09-11 12:30:00|6549.36|6548.66|6535.94|6535.24|6556.04|6555.34|6531.19|6530.49|26644
1757594100000|2025-09-11 12:35:00|6535.93|6535.23|6536.59|6535.89|6542.32|6541.62|6535.12|6534.42|8064
1757594400000|2025-09-11 12:40:00|6536.84|6536.14|6543.82|6543.12|6543.82|6543.12|6536.59|6535.89|6600
1757594700000|2025-09-11 12:45:00|6544.07|6543.37|6546.27|6545.57|6549.31|6548.61|6542.6|6541.9|9677
1757595000000|2025-09-11 12:50:00|6546.14|6545.44|6549.62|6548.92|6551.22|6550.52|6545.58|6544.88|7019
1757595300000|2025-09-11 12:55:00|6549.75|6549.05|6552.68|6551.98|6552.99|6552.29|6547.41|6546.71|6025
1757595600000|2025-09-11 13:00:00|6552.56|6551.86|6550.77|6550.07|6553.8|6553.1|6550.5|6549.8|5020
1757595900000|2025-09-11 13:05:00|6550.64|6549.94|6548.99|6548.29|6551.14|6550.44|6547.27|6546.57|4705
1757596200000|2025-09-11 13:10:00|6548.86|6548.16|6549.12|6548.42|6550.03|6549.33|6547.22|6546.52|3419
1757596500000|2025-09-11 13:15:00|6549.37|6548.67|6549.75|6549.05|6549.97|6549.27|6547.03|6546.33|2922
1757596800000|2025-09-11 13:20:00|6549.87|6549.17|6550.25|6549.55|6551.53|6550.83|6549.75|6549.05|2576
1757597100000|2025-09-11 13:25:00|6551|6550.3|6552.29|6551.59|6553.14|6552.44|6550.26|6549.56|6184
1757597400000|2025-09-11 13:30:00|6552.21|6551.71|6555.25|6554.75|6556.68|6556.18|6549.24|6548.74|33575
1757597700000|2025-09-11 13:35:00|6555.5|6555|6550.07|6549.57|6556.33|6555.83|6548.79|6548.29|24443
1757598000000|2025-09-11 13:40:00|6550.32|6549.82|6549.56|6549.06|6554.31|6553.81|6547.74|6547.24|17130
1757598300000|2025-09-11 13:45:00|6549.31|6548.81|6555.57|6555.07|6557.23|6556.73|6546.58|6546.08|22695
1757598600000|2025-09-11 13:50:00|6554.7|6554.2|6560.98|6560.48|6561.93|6561.43|6552.75|6552.25|22865
1757598900000|2025-09-11 13:55:00|6561.05|6560.55|6565.62|6565.12|6566.12|6565.62|6559.06|6558.56|30098
1757599200000|2025-09-11 14:00:00|6565.82|6565.32|6567.34|6566.84|6568.06|6567.56|6563.82|6563.32|25468
1757599500000|2025-09-11 14:05:00|6567.09|6566.59|6569.54|6569.04|6572.91|6572.41|6567.09|6566.59|23760
1757599800000|2025-09-11 14:10:00|6569.33|6568.83|6566.51|6566.01|6570.72|6570.22|6565.99|6565.49|21217
1757600100000|2025-09-11 14:15:00|6566.55|6566.05|6567.05|6566.55|6570.06|6569.56|6565.38|6564.88|17288
1757600400000|2025-09-11 14:20:00|6566.97|6566.47|6569.81|6569.31|6570.11|6569.61|6566.33|6565.83|13078
1757600700000|2025-09-11 14:25:00|6569.8|6569.3|6569.45|6568.95|6570.56|6570.06|6567.34|6566.84|12562
1757601000000|2025-09-11 14:30:00|6569.39|6568.89|6575.3|6574.8|6576.45|6575.95|6568.23|6567.73|15616
1757601300000|2025-09-11 14:35:00|6575.27|6574.77|6578|6577.5|6578.6|6578.1|6574.72|6574.22|20987
1757601600000|2025-09-11 14:40:00|6578.32|6577.82|6579.32|6578.82|6579.55|6579.05|6577.54|6577.04|15229
1757601900000|2025-09-11 14:45:00|6579.34|6578.84|6576.8|6576.3|6579.91|6579.41|6575.8|6575.3|15547
1757602200000|2025-09-11 14:50:00|6577.05|6576.55|6575.61|6575.11|6578.11|6577.61|6573|6572.5|18141
1757602500000|2025-09-11 14:55:00|6575.86|6575.36|6577.02|6576.52|6577.07|6576.57|6572.39|6571.89|16620
1757602800000|2025-09-11 15:00:00|6577|6576.5|6577.78|6577.28|6579.28|6578.78|6576.58|6576.08|12554
1757603100000|2025-09-11 15:05:00|6577.77|6577.27|6576.08|6575.58|6578.52|6578.02|6576.04|6575.54|10913
1757603400000|2025-09-11 15:10:00|6576.13|6575.63|6578.62|6578.12|6578.88|6578.38|6575.86|6575.36|11810
1757603700000|2025-09-11 15:15:00|6578.59|6578.09|6585.07|6584.57|6586.53|6586.03|6578.09|6577.59|24776
1757604000000|2025-09-11 15:20:00|6584.72|6584.22|6583.23|6582.73|6585.23|6584.73|6582.73|6582.23|15847
1757604300000|2025-09-11 15:25:00|6583.48|6582.98|6584.52|6584.02|6585.02|6584.52|6583.01|6582.51|9166
1757604600000|2025-09-11 15:30:00|6584.55|6584.05|6585.62|6585.12|6587.69|6587.19|6584.55|6584.05|12832
1757604900000|2025-09-11 15:35:00|6585.87|6585.37|6581.81|6581.31|6585.9|6585.4|6581.48|6580.98|11868
1757605200000|2025-09-11 15:40:00|6581.78|6581.28|6580.48|6579.98|6582.92|6582.42|6580.22|6579.72|9424
1757605500000|2025-09-11 15:45:00|6580.73|6580.23|6578.43|6577.93|6581.31|6580.81|6576.52|6576.02|11261
1757605800000|2025-09-11 15:50:00|6578.6|6578.1|6582.93|6582.43|6583.19|6582.69|6578.35|6577.85|11109
1757606100000|2025-09-11 15:55:00|6582.92|6582.42|6582.4|6581.9|6583.64|6583.14|6582.14|6581.64|6265
1757606400000|2025-09-11 16:00:00|6581.91|6581.41|6585.66|6585.16|6586.4|6585.9|6580.95|6580.45|11554
1757606700000|2025-09-11 16:05:00|6585.41|6584.91|6585.04|6584.54|6585.81|6585.31|6584.22|6583.72|7137
1757607000000|2025-09-11 16:10:00|6585.1|6584.6|6584.71|6584.21|6586.36|6585.86|6584.09|6583.59|6792
1757607300000|2025-09-11 16:15:00|6584.96|6584.46|6585.22|6584.72|6586.4|6585.9|6583.88|6583.38|6990
1757607600000|2025-09-11 16:20:00|6585.42|6584.92|6585.92|6585.42|6587.66|6587.16|6584.92|6584.42|8634
1757607900000|2025-09-11 16:25:00|6585.93|6585.43|6583.51|6583.01|6586.55|6586.05|6583.45|6582.95|6679
1757608200000|2025-09-11 16:30:00|6583.42|6582.92|6582.76|6582.26|6585.4|6584.9|6582.13|6581.63|8302
1757608500000|2025-09-11 16:35:00|6582.84|6582.34|6583.57|6583.07|6584.31|6583.81|6581.51|6581.01|10587
1757608800000|2025-09-11 16:40:00|6583.61|6583.11|6582.64|6582.14|6583.86|6583.36|6581.02|6580.52|7133
1757609100000|2025-09-11 16:45:00|6582.39|6581.89|6582.19|6581.69|6583.47|6582.97|6580.66|6580.16|7244
1757609400000|2025-09-11 16:50:00|6582.45|6581.95|6581.19|6580.69|6582.5|6582|6579.03|6578.53|6730
1757609700000|2025-09-11 16:55:00|6580.94|6580.44|6581.66|6581.16|6582.82|6582.32|6579.91|6579.41|7530
1757610000000|2025-09-11 17:00:00|6581.47|6580.97|6580.8|6580.3|6581.82|6581.32|6579.58|6579.08|7133
1757610300000|2025-09-11 17:05:00|6580.67|6580.17|6581.69|6581.19|6582.31|6581.81|6578.85|6578.35|6718
1757610600000|2025-09-11 17:10:00|6581.72|6581.22|6583.72|6583.22|6584.96|6584.46|6581.72|6581.22|12304
1757610900000|2025-09-11 17:15:00|6583.97|6583.47|6582.53|6582.03|6584.28|6583.78|6581.52|6581.02|6929
1757611200000|2025-09-11 17:20:00|6582.6|6582.1|6584.51|6584.01|6584.8|6584.3|6582.27|6581.77|4815
1757611500000|2025-09-11 17:25:00|6585.01|6584.51|6581.66|6581.16|6586.26|6585.76|6581.01|6580.51|8112
1757611800000|2025-09-11 17:30:00|6581.6|6581.1|6583.79|6583.29|6584.71|6584.21|6581.28|6580.78|5827
1757612100000|2025-09-11 17:35:00|6583.66|6583.16|6582.9|6582.4|6584.29|6583.79|6582.2|6581.7|4589
1757612400000|2025-09-11 17:40:00|6583.06|6582.56|6585.27|6584.77|6585.88|6585.38|6583.06|6582.56|5374
1757612700000|2025-09-11 17:45:00|6585.23|6584.73|6582.38|6581.88|6585.42|6584.92|6581.94|6581.44|6011
1757613000000|2025-09-11 17:50:00|6582.05|6581.55|6583.52|6583.02|6583.8|6583.3|6580.05|6579.55|7508
1757613300000|2025-09-11 17:55:00|6583.27|6582.77|6585.31|6584.81|6585.61|6585.11|6582.56|6582.06|6163
1757613600000|2025-09-11 18:00:00|6585.25|6584.75|6584.75|6584.25|6586.56|6586.06|6584.74|6584.24|7649
1757613900000|2025-09-11 18:05:00|6585|6584.5|6584|6583.5|6585.81|6585.31|6583.22|6582.72|7296
1757614200000|2025-09-11 18:10:00|6583.98|6583.48|6584.07|6583.57|6585.9|6585.4|6583.11|6582.61|8703
1757614500000|2025-09-11 18:15:00|6584.32|6583.82|6582.92|6582.42|6584.81|6584.31|6582.63|6582.13|9206
1757614800000|2025-09-11 18:20:00|6582.97|6582.47|6584.17|6583.67|6584.41|6583.91|6581.78|6581.28|6789
1757615100000|2025-09-11 18:25:00|6583.92|6583.42|6583.48|6582.98|6585.22|6584.72|6582.05|6581.55|10919
1757615400000|2025-09-11 18:30:00|6583.34|6582.84|6581.98|6581.48|6584.1|6583.6|6581.98|6581.48|7016
1757615700000|2025-09-11 18:35:00|6581.89|6581.39|6584.27|6583.77|6584.27|6583.77|6581.82|6581.32|8618
1757616000000|2025-09-11 18:40:00|6584.44|6583.94|6585.1|6584.6|6585.55|6585.05|6583.71|6583.21|4964
1757616300000|2025-09-11 18:45:00|6584.97|6584.47|6585.31|6584.81|6585.86|6585.36|6584.55|6584.05|4385
1757616600000|2025-09-11 18:50:00|6585.17|6584.67|6585.57|6585.07|6586.5|6586|6584.17|6583.67|8114
1757616900000|2025-09-11 18:55:00|6585.32|6584.82|6585.16|6584.66|6587.6|6587.1|6584.67|6584.17|7768
1757617200000|2025-09-11 19:00:00|6585.02|6584.52|6585.89|6585.39|6586.66|6586.16|6584.04|6583.54|6727
1757617500000|2025-09-11 19:05:00|6585.64|6585.14|6584.27|6583.77|6586.8|6586.3|6584.27|6583.77|5733
1757617800000|2025-09-11 19:10:00|6584.39|6583.89|6585.42|6584.92|6586.6|6586.1|6583.65|6583.15|9788
1757618100000|2025-09-11 19:15:00|6585.67|6585.17|6587.57|6587.07|6588.02|6587.52|6584.91|6584.41|11929
1757618400000|2025-09-11 19:20:00|6587.53|6587.03|6587.35|6586.85|6588.09|6587.59|6586.4|6585.9|7664
1757618700000|2025-09-11 19:25:00|6587.3|6586.8|6587.36|6586.86|6588.03|6587.53|6586.6|6586.1|6825
1757619000000|2025-09-11 19:30:00|6587.37|6586.87|6590.17|6589.67|6591.36|6590.86|6587.12|6586.62|14364
1757619300000|2025-09-11 19:35:00|6590.15|6589.65|6590.43|6589.93|6591.53|6591.03|6589.59|6589.09|13725
1757619600000|2025-09-11 19:40:00|6590.46|6589.96|6588.39|6587.89|6590.79|6590.29|6588.08|6587.58|10092
1757619900000|2025-09-11 19:45:00|6588.14|6587.64|6589.84|6589.34|6590.35|6589.85|6587.67|6587.17|10885
1757620200000|2025-09-11 19:50:00|6589.96|6589.46|6591.05|6590.55|6593.43|6592.93|6588.33|6587.83|28414
1757620500000|2025-09-11 19:55:00|6591.3|6590.8|6585.83|6585.33|6592.26|6591.76|6584.35|6583.85|79979
1757620800000|2025-09-11 20:00:00|6585.56|6585.06|6585.57|6584.87|6586.31|6585.61|6583.9|6583.2|23624
1757621100000|2025-09-11 20:05:00|6585.82|6585.12|6586.66|6585.96|6587.76|6587.06|6585.57|6584.87|6549
1757621400000|2025-09-11 20:10:00|6586.91|6586.21|6585.15|6584.45|6587.29|6586.59|6585.15|6584.45|3710
1757621700000|2025-09-11 20:15:00|6584.9|6584.2|6585.95|6585.25|6586.52|6585.82|6584.78|6584.08|1839
1757622000000|2025-09-11 20:20:00|6586.2|6585.5|6585.13|6584.43|6586.35|6585.65|6585.11|6584.41|1106
1757622300000|2025-09-11 20:25:00|6585.38|6584.68|6585.71|6585.01|6585.98|6585.28|6585.14|6584.44|760
1757622600000|2025-09-11 20:30:00|6585.46|6584.76|6586.32|6585.62|6586.74|6586.04|6585.41|6584.71|847
1757622900000|2025-09-11 20:35:00|6586.07|6585.37|6584.79|6584.09|6586.32|6585.62|6584.69|6583.99|1112
1757623200000|2025-09-11 20:40:00|6585.04|6584.34|6584.77|6584.07|6585.48|6584.78|6584.38|6583.68|733
1757623500000|2025-09-11 20:45:00|6585.02|6584.32|6585.95|6585.25|6586.28|6585.58|6584.45|6583.75|1032
1757623800000|2025-09-11 20:50:00|6585.7|6585|6585.66|6584.96|6586.51|6585.81|6585.3|6584.6|814
1757624100000|2025-09-11 20:55:00|6585.41|6584.71|6585.7|6584.2|6585.82|6585.12|6584.83|6584.13|3708
1757624400000|2025-09-11 21:00:00|6585.57|6584.07|6585.27|6583.77|6585.57|6584.07|6585.13|6583.63|4
1757624700000|2025-09-11 21:05:00|6585.13|6583.63|6585.41|6583.91|6585.73|6584.23|6584.86|6583.36|0
1757625000000|2025-09-11 21:10:00|6585.5|6584|6585.5|6584|6585.77|6584.27|6585.5|6584|0
1757625300000|2025-09-11 21:15:00|6585.68|6584.18|6585.5|6584|6585.68|6584.18|6585.5|6584|0
1757625600000|2025-09-11 21:20:00|6585.68|6584.18|6585.82|6584.32|6586.14|6584.64|6585.54|6584.04|0
1757625900000|2025-09-11 21:25:00|6586|6584.5|6588.41|6586.91|6588.41|6586.91|6585.95|6584.45|0
1757626200000|2025-09-11 21:30:00|6588.28|6586.78|6590.51|6589.01|6590.69|6589.19|6588.28|6586.78|0
1757626500000|2025-09-11 21:35:00|6590.46|6588.96|6589.23|6587.73|6590.51|6589.01|6588.96|6587.46|0
1757626800000|2025-09-11 21:40:00|6589.27|6587.77|6589.32|6587.82|6589.55|6588.05|6589.05|6587.55|0
1757627100000|2025-09-11 21:45:00|6589.33|6587.83|6590.95|6589.45|6591|6589.5|6589.17|6587.67|0
1757627400000|2025-09-11 21:50:00|6591|6589.5|6590.46|6588.96|6591.24|6589.74|6590.46|6588.96|0
1757627700000|2025-09-11 21:55:00|6590.69|6589.19|6591.83|6590.33|6592.15|6590.65|6590.69|6589.19|0
1757628000000|2025-09-11 22:00:00|6591.74|6590.24|6589.01|6588.31|6591.82|6590.32|6587.84|6587.14|1509
1757628300000|2025-09-11 22:05:00|6588.76|6588.06|6589.92|6589.22|6590.06|6589.36|6588.13|6587.43|1026
1757628600000|2025-09-11 22:10:00|6589.79|6589.09|6588.21|6587.51|6590.13|6589.43|6588.21|6587.51|718
1757628900000|2025-09-11 22:15:00|6588.46|6587.76|6587.72|6587.02|6589.13|6588.43|6587.72|6587.02|393
1757629200000|2025-09-11 22:20:00|6587.47|6586.77|6588.45|6587.75|6589.41|6588.71|6587.21|6586.51|621
1757629500000|2025-09-11 22:25:00|6588.57|6587.87|6588.78|6588.08|6589.07|6588.37|6588|6587.3|415
1757629800000|2025-09-11 22:30:00|6588.65|6587.95|6587.69|6586.99|6589.09|6588.39|6587.26|6586.56|427
1757630100000|2025-09-11 22:35:00|6587.71|6587.01|6587.17|6586.47|6588.21|6587.51|6586.76|6586.06|426
1757630400000|2025-09-11 22:40:00|6586.97|6586.27|6587.34|6586.64|6587.63|6586.93|6586.21|6585.51|331
1757630700000|2025-09-11 22:45:00|6587.39|6586.69|6587.87|6587.17|6588.12|6587.42|6587.14|6586.44|234
1757631000000|2025-09-11 22:50:00|6587.99|6587.29|6588.21|6587.51|6589.08|6588.38|6587.84|6587.14|293
1757631300000|2025-09-11 22:55:00|6588.33|6587.63|6588.18|6587.48|6588.48|6587.78|6587.81|6587.11|130
1757631600000|2025-09-11 23:00:00|6588.43|6587.73|6588.25|6587.55|6588.89|6588.19|6587.95|6587.25|191
1757631900000|2025-09-11 23:05:00|6588.12|6587.42|6587.13|6586.43|6588.12|6587.42|6586.88|6586.18|154
1757632200000|2025-09-11 23:10:00|6587.25|6586.55|6589.1|6588.4|6589.43|6588.73|6587.13|6586.43|276
1757632500000|2025-09-11 23:15:00|6588.97|6588.27|6589.44|6588.74|6589.51|6588.81|6588.66|6587.96|172
1757632800000|2025-09-11 23:20:00|6589.31|6588.61|6590.47|6589.77|6590.79|6590.09|6589.19|6588.49|298
1757633100000|2025-09-11 23:25:00|6590.37|6589.67|6589.29|6588.59|6590.55|6589.85|6588.78|6588.08|170
1757633400000|2025-09-11 23:30:00|6589.54|6588.84|6589.48|6588.78|6589.9|6589.2|6589.23|6588.53|189
1757633700000|2025-09-11 23:35:00|6589.6|6588.9|6589|6588.3|6590.24|6589.54|6588.75|6588.05|239
1757634000000|2025-09-11 23:40:00|6589.04|6588.34|6588.99|6588.29|6589.29|6588.59|6588.73|6588.03|145
1757634300000|2025-09-11 23:45:00|6588.74|6588.04|6588.55|6587.85|6589.01|6588.31|6588.26|6587.56|180
1757634600000|2025-09-11 23:50:00|6588.3|6587.6|6589.16|6588.46|6589.84|6589.14|6588.3|6587.6|262
1757634900000|2025-09-11 23:55:00|6589.28|6588.58|6588.75|6588.05|6590.14|6589.44|6588.67|6587.97|338
1757635200000|2025-09-12 00:00:00|6588.5|6587.8|6587.61|6586.91|6588.79|6588.09|6586.53|6585.83|966
1757635500000|2025-09-12 00:05:00|6587.36|6586.66|6587.07|6586.37|6587.86|6587.16|6586.38|6585.68|360
1757635800000|2025-09-12 00:10:00|6586.94|6586.24|6587.46|6586.76|6588.22|6587.52|6586.82|6586.12|416
1757636100000|2025-09-12 00:15:00|6587.71|6587.01|6587.82|6587.12|6588.22|6587.52|6587.52|6586.82|376
1757636400000|2025-09-12 00:20:00|6587.93|6587.23|6588.81|6588.11|6589.23|6588.53|6587.88|6587.18|305
1757636700000|2025-09-12 00:25:00|6589.06|6588.36|6588.07|6587.37|6589.51|6588.81|6587.72|6587.02|360
1757637000000|2025-09-12 00:30:00|6587.95|6587.25|6587.21|6586.51|6588.47|6587.77|6586.84|6586.14|368
1757637300000|2025-09-12 00:35:00|6587.46|6586.76|6587.96|6587.26|6587.96|6587.26|6587.33|6586.63|240
1757637600000|2025-09-12 00:40:00|6587.83|6587.13|6587.34|6586.64|6587.83|6587.13|6587.03|6586.33|322
1757637900000|2025-09-12 00:45:00|6587.59|6586.89|6587.97|6587.27|6587.97|6587.27|6587.04|6586.34|288
1757638200000|2025-09-12 00:50:00|6588.09|6587.39|6587.27|6586.57|6588.29|6587.59|6586.99|6586.29|369
1757638500000|2025-09-12 00:55:00|6587.39|6586.69|6587.23|6586.53|6587.89|6587.19|6586.9|6586.2|348
1757638800000|2025-09-12 01:00:00|6586.86|6586.16|6586.79|6586.09|6586.86|6586.16|6585.89|6585.19|557
1757639100000|2025-09-12 01:05:00|6586.54|6585.84|6586.98|6586.28|6586.98|6586.28|6586.16|6585.46|306
1757639400000|2025-09-12 01:10:00|6586.85|6586.15|6587.03|6586.33|6587.33|6586.63|6586.58|6585.88|251
1757639700000|2025-09-12 01:15:00|6586.9|6586.2|6587.14|6586.44|6587.58|6586.88|6586.83|6586.13|259
1757640000000|2025-09-12 01:20:00|6587.39|6586.69|6585.78|6585.08|6587.39|6586.69|6585.78|6585.08|339
1757640300000|2025-09-12 01:25:00|6585.75|6585.05|6585.47|6584.77|6585.75|6585.05|6584.74|6584.04|665
1757640600000|2025-09-12 01:30:00|6585.22|6584.52|6585.07|6584.37|6585.55|6584.85|6584.49|6583.79|379
1757640900000|2025-09-12 01:35:00|6584.94|6584.24|6584.98|6584.28|6585.4|6584.7|6584.01|6583.31|516
1757641200000|2025-09-12 01:40:00|6584.82|6584.12|6585.06|6584.36|6585.27|6584.57|6584.44|6583.74|236
1757641500000|2025-09-12 01:45:00|6584.81|6584.11|6583.98|6583.28|6584.81|6584.11|6583.73|6583.03|670
1757641800000|2025-09-12 01:50:00|6584.11|6583.41|6584.48|6583.78|6584.73|6584.03|6583.86|6583.16|312
1757642100000|2025-09-12 01:55:00|6584.6|6583.9|6584.15|6583.45|6584.73|6584.03|6583.37|6582.67|392
1757642400000|2025-09-12 02:00:00|6584.4|6583.7|6583.87|6583.17|6584.4|6583.7|6583.15|6582.45|445
1757642700000|2025-09-12 02:05:00|6583.74|6583.04|6583.93|6583.23|6584.05|6583.35|6583.15|6582.45|255
1757643000000|2025-09-12 02:10:00|6584.18|6583.48|6583.88|6583.18|6584.78|6584.08|6583.65|6582.95|362
1757643300000|2025-09-12 02:15:00|6583.85|6583.15|6582.71|6582.01|6583.9|6583.2|6582.27|6581.57|658
1757643600000|2025-09-12 02:20:00|6582.58|6581.88|6582.81|6582.11|6583.09|6582.39|6582.46|6581.76|403
1757643900000|2025-09-12 02:25:00|6583.06|6582.36|6582.86|6582.16|6583.14|6582.44|6582.6|6581.9|239
1757644200000|2025-09-12 02:30:00|6582.61|6581.91|6583.32|6582.62|6583.59|6582.89|6582.56|6581.86|355
1757644500000|2025-09-12 02:35:00|6583.57|6582.87|6584.87|6584.17|6585.08|6584.38|6583.57|6582.87|615
1757644800000|2025-09-12 02:40:00|6584.88|6584.18|6585.45|6584.75|6586.14|6585.44|6584.88|6584.18|537
1757645100000|2025-09-12 02:45:00|6585.3|6584.6|6584.75|6584.05|6585.31|6584.61|6584.5|6583.8|315
1757645400000|2025-09-12 02:50:00|6584.5|6583.8|6585.9|6585.2|6586.15|6585.45|6584.5|6583.8|276
1757645700000|2025-09-12 02:55:00|6585.77|6585.07|6585.04|6584.34|6585.9|6585.2|6585.04|6584.34|349
1757646000000|2025-09-12 03:00:00|6585.07|6584.37|6585.1|6584.4|6585.65|6584.95|6584.82|6584.12|331
1757646300000|2025-09-12 03:05:00|6584.85|6584.15|6584.87|6584.17|6585.1|6584.4|6584.42|6583.72|252
1757646600000|2025-09-12 03:10:00|6584.99|6584.29|6585.22|6584.52|6585.54|6584.84|6584.51|6583.81|249
1757646900000|2025-09-12 03:15:00|6585.05|6584.35|6585.92|6585.22|6585.92|6585.22|6584.93|6584.23|155
1757647200000|2025-09-12 03:20:00|6585.94|6585.24|6586.39|6585.69|6586.64|6585.94|6585.85|6585.15|402
1757647500000|2025-09-12 03:25:00|6586.26|6585.56|6585.63|6584.93|6586.39|6585.69|6585.38|6584.68|188
1757647800000|2025-09-12 03:30:00|6585.75|6585.05|6585.89|6585.19|6585.89|6585.19|6585.38|6584.68|130
1757648100000|2025-09-12 03:35:00|6585.64|6584.94|6585.14|6584.44|6585.64|6584.94|6584.63|6583.93|196
1757648400000|2025-09-12 03:40:00|6585.01|6584.31|6585.21|6584.51|6585.54|6584.84|6584.73|6584.03|242
1757648700000|2025-09-12 03:45:00|6584.96|6584.26|6584.41|6583.71|6584.96|6584.26|6584.16|6583.46|217
1757649000000|2025-09-12 03:50:00|6584.48|6583.78|6584.99|6584.29|6584.99|6584.29|6583.98|6583.28|195
1757649300000|2025-09-12 03:55:00|6585.11|6584.41|6586.87|6586.17|6586.87|6586.17|6584.94|6584.24|319
1757649600000|2025-09-12 04:00:00|6586.88|6586.18|6587.38|6586.68|6587.65|6586.95|6586.86|6586.16|235
1757649900000|2025-09-12 04:05:00|6587.36|6586.66|6587.85|6587.15|6587.95|6587.25|6587.32|6586.62|188
1757650200000|2025-09-12 04:10:00|6587.6|6586.9|6588.15|6587.45|6588.69|6587.99|6587.41|6586.71|288
1757650500000|2025-09-12 04:15:00|6588.02|6587.32|6587.64|6586.94|6588.08|6587.38|6587.36|6586.66|192
1757650800000|2025-09-12 04:20:00|6587.51|6586.81|6588.87|6588.17|6589.59|6588.89|6587.27|6586.57|468
1757651100000|2025-09-12 04:25:00|6588.74|6588.04|6588.24|6587.54|6588.87|6588.17|6587.99|6587.29|176
1757651400000|2025-09-12 04:30:00|6588.22|6587.52|6588.02|6587.32|6588.47|6587.77|6587.74|6587.04|193
1757651700000|2025-09-12 04:35:00|6587.89|6587.19|6588.56|6587.86|6588.76|6588.06|6587.52|6586.82|165
1757652000000|2025-09-12 04:40:00|6588.5|6587.8|6588.87|6588.17|6589.13|6588.43|6588.26|6587.56|228
1757652300000|2025-09-12 04:45:00|6588.84|6588.14|6588.04|6587.34|6588.84|6588.14|6587.5|6586.8|154
1757652600000|2025-09-12 04:50:00|6587.91|6587.21|6588.35|6587.65|6588.51|6587.81|6587.91|6587.21|125
1757652900000|2025-09-12 04:55:00|6588.1|6587.4|6587.88|6587.18|6588.1|6587.4|6587.33|6586.63|259
1757653200000|2025-09-12 05:00:00|6587.63|6586.93|6588.07|6587.37|6588.14|6587.44|6587.38|6586.68|292
1757653500000|2025-09-12 05:05:00|6588.18|6587.48|6587.81|6587.11|6588.79|6588.09|6587.76|6587.06|332
1757653800000|2025-09-12 05:10:00|6587.93|6587.23|6588.56|6587.86|6589.05|6588.35|6587.26|6586.56|421
1757654100000|2025-09-12 05:15:00|6588.5|6587.8|6588.31|6587.61|6588.54|6587.84|6587.28|6586.58|364
1757654400000|2025-09-12 05:20:00|6588.43|6587.73|6587.73|6587.03|6588.43|6587.73|6587.46|6586.76|412
1757654700000|2025-09-12 05:25:00|6587.72|6587.02|6588.62|6587.92|6588.62|6587.92|6587.36|6586.66|517
1757655000000|2025-09-12 05:30:00|6588.54|6587.84|6588.57|6587.87|6589.8|6589.1|6588.38|6587.68|580
1757655300000|2025-09-12 05:35:00|6588.44|6587.74|6589.3|6588.6|6589.33|6588.63|6587.25|6586.55|674
1757655600000|2025-09-12 05:40:00|6589.17|6588.47|6589.13|6588.43|6589.7|6589|6589.05|6588.35|265
1757655900000|2025-09-12 05:45:00|6589.18|6588.48|6590.08|6589.38|6590.64|6589.94|6588.82|6588.12|563
1757656200000|2025-09-12 05:50:00|6589.83|6589.13|6588.96|6588.26|6590.06|6589.36|6588.96|6588.26|277
1757656500000|2025-09-12 05:55:00|6588.71|6588.01|6588.96|6588.26|6589.21|6588.51|6588.71|6588.01|244
1757656800000|2025-09-12 06:00:00|6588.83|6588.13|6587.23|6586.53|6588.96|6588.26|6586.76|6586.06|953
1757657100000|2025-09-12 06:05:00|6586.98|6586.28|6587.49|6586.79|6588.31|6587.61|6586.5|6585.8|629
1757657400000|2025-09-12 06:10:00|6587.36|6586.66|6587.25|6586.55|6587.53|6586.83|6586.5|6585.8|441
1757657700000|2025-09-12 06:15:00|6587|6586.3|6586.75|6586.05|6587.31|6586.61|6586.72|6586.02|468
1757658000000|2025-09-12 06:20:00|6586.83|6586.13|6585.73|6585.03|6587.29|6586.59|6585.72|6585.02|623
1757658300000|2025-09-12 06:25:00|6585.48|6584.78|6584.62|6583.92|6585.57|6584.87|6583.4|6582.7|1085
1757658600000|2025-09-12 06:30:00|6584.87|6584.17|6583.3|6582.6|6586.4|6585.7|6583.3|6582.6|1071
1757658900000|2025-09-12 06:35:00|6583.17|6582.47|6581.51|6580.81|6583.17|6582.47|6581.47|6580.77|789
1757659200000|2025-09-12 06:40:00|6581.5|6580.8|6581.85|6581.15|6583.4|6582.7|6581.12|6580.42|752
1757659500000|2025-09-12 06:45:00|6581.87|6581.17|6582.33|6581.63|6582.8|6582.1|6581.01|6580.31|1107
1757659800000|2025-09-12 06:50:00|6582.58|6581.88|6583.8|6583.1|6583.8|6583.1|6582.58|6581.88|701
1757660100000|2025-09-12 06:55:00|6583.55|6582.85|6585.32|6584.62|6585.32|6584.62|6583.22|6582.52|719
1757660400000|2025-09-12 07:00:00|6585.21|6584.51|6585.86|6585.16|6586.02|6585.32|6583.99|6583.29|1406
1757660700000|2025-09-12 07:05:00|6585.99|6585.29|6584.26|6583.56|6587.1|6586.4|6583.54|6582.84|1294
1757661000000|2025-09-12 07:10:00|6583.76|6583.06|6584.45|6583.75|6585.38|6584.68|6583.22|6582.52|1882
1757661300000|2025-09-12 07:15:00|6584.5|6583.8|6584.96|6584.26|6585.12|6584.42|6583.63|6582.93|880
1757661600000|2025-09-12 07:20:00|6584.83|6584.13|6585.6|6584.9|6586.38|6585.68|6584.65|6583.95|2017
1757661900000|2025-09-12 07:25:00|6585.85|6585.15|6584.62|6583.92|6585.85|6585.15|6583.59|6582.89|1470
1757662200000|2025-09-12 07:30:00|6584.49|6583.79|6582.83|6582.13|6584.49|6583.79|6582.38|6581.68|1945
1757662500000|2025-09-12 07:35:00|6582.95|6582.25|6582.9|6582.2|6583.89|6583.19|6582.1|6581.4|617
1757662800000|2025-09-12 07:40:00|6582.77|6582.07|6581.02|6580.32|6583.15|6582.45|6579.77|6579.07|918
1757663100000|2025-09-12 07:45:00|6580.89|6580.19|6582.3|6581.6|6582.3|6581.6|6580.77|6580.07|839
1757663400000|2025-09-12 07:50:00|6582.55|6581.85|6582|6581.3|6583.23|6582.53|6581.64|6580.94|752
1757663700000|2025-09-12 07:55:00|6582.12|6581.42|6580.98|6580.28|6582.38|6581.68|6580.34|6579.64|753
1757664000000|2025-09-12 08:00:00|6580.9|6580.2|6580.39|6579.69|6582.39|6581.69|6579.87|6579.17|1442
1757664300000|2025-09-12 08:05:00|6580.26|6579.56|6579.9|6579.2|6581.93|6581.23|6579.9|6579.2|1150
1757664600000|2025-09-12 08:10:00|6579.84|6579.14|6575.12|6574.42|6580.15|6579.45|6575.04|6574.34|3470
1757664900000|2025-09-12 08:15:00|6574.87|6574.17|6574.15|6573.45|6575.35|6574.65|6572|6571.3|3335
1757665200000|2025-09-12 08:20:00|6574.27|6573.57|6576.34|6575.64|6576.48|6575.78|6573.4|6572.7|1599
1757665500000|2025-09-12 08:25:00|6576.46|6575.76|6578.05|6577.35|6578.14|6577.44|6576.46|6575.76|955
1757665800000|2025-09-12 08:30:00|6578.07|6577.37|6577.67|6576.97|6578.28|6577.58|6576.97|6576.27|645
1757666100000|2025-09-12 08:35:00|6577.29|6576.59|6578.28|6577.58|6579.38|6578.68|6576.45|6575.75|893
1757666400000|2025-09-12 08:40:00|6578.03|6577.33|6578.59|6577.89|6578.59|6577.89|6577.46|6576.76|623
1757666700000|2025-09-12 08:45:00|6578.55|6577.85|6576.81|6576.11|6578.85|6578.15|6576.49|6575.79|1016
1757667000000|2025-09-12 08:50:00|6576.68|6575.98|6577.11|6576.41|6578.01|6577.31|6575.98|6575.28|1010
1757667300000|2025-09-12 08:55:00|6577.23|6576.53|6579.39|6578.69|6579.39|6578.69|6576.94|6576.24|563
1757667600000|2025-09-12 09:00:00|6579.26|6578.56|6579.25|6578.55|6579.81|6579.11|6578.25|6577.55|847
1757667900000|2025-09-12 09:05:00|6579.37|6578.67|6579.37|6578.67|6580.15|6579.45|6578.69|6577.99|714
1757668200000|2025-09-12 09:10:00|6579.35|6578.65|6579.46|6578.76|6579.56|6578.86|6578.69|6577.99|362
1757668500000|2025-09-12 09:15:00|6579.2|6578.5|6579.38|6578.68|6579.68|6578.98|6578.47|6577.77|483
1757668800000|2025-09-12 09:20:00|6579.3|6578.6|6578.72|6578.02|6579.41|6578.71|6577.99|6577.29|550
1757669100000|2025-09-12 09:25:00|6578.97|6578.27|6579.75|6579.05|6580.26|6579.56|6578.72|6578.02|611
1757669400000|2025-09-12 09:30:00|6579.87|6579.17|6579.46|6578.76|6580.64|6579.94|6579.46|6578.76|571
1757669700000|2025-09-12 09:35:00|6579.33|6578.63|6579.07|6578.37|6579.36|6578.66|6577.59|6576.89|845
1757670000000|2025-09-12 09:40:00|6578.82|6578.12|6580.2|6579.5|6580.45|6579.75|6578.52|6577.82|785
1757670300000|2025-09-12 09:45:00|6580.28|6579.58|6581.03|6580.33|6581.03|6580.33|6579.83|6579.13|526
1757670600000|2025-09-12 09:50:00|6581.02|6580.32|6580.78|6580.08|6581.59|6580.89|6580.39|6579.69|741
1757670900000|2025-09-12 09:55:00|6580.7|6580|6579.56|6578.86|6580.8|6580.1|6579.18|6578.48|710
1757671200000|2025-09-12 10:00:00|6579.81|6579.11|6578.52|6577.82|6579.86|6579.16|6578.23|6577.53|673
1757671500000|2025-09-12 10:05:00|6578.49|6577.79|6579.33|6578.63|6580|6579.3|6578.24|6577.54|558
1757671800000|2025-09-12 10:10:00|6579.21|6578.51|6579.9|6579.2|6580.01|6579.31|6578.83|6578.13|612
1757672100000|2025-09-12 10:15:00|6580.15|6579.45|6580.62|6579.92|6580.89|6580.19|6579.9|6579.2|407
1757672400000|2025-09-12 10:20:00|6580.74|6580.04|6579.77|6579.07|6580.88|6580.18|6579.56|6578.86|838
1757672700000|2025-09-12 10:25:00|6579.88|6579.18|6580.62|6579.92|6580.62|6579.92|6579.88|6579.18|742
1757673000000|2025-09-12 10:30:00|6580.49|6579.79|6580.9|6580.2|6581.59|6580.89|6580.37|6579.67|842
1757673300000|2025-09-12 10:35:00|6581.02|6580.32|6580.75|6580.05|6581.34|6580.64|6580.5|6579.8|813
1757673600000|2025-09-12 10:40:00|6580.5|6579.8|6581.85|6581.15|6582.15|6581.45|6580.5|6579.8|454
1757673900000|2025-09-12 10:45:00|6581.87|6581.17|6581.45|6580.75|6582.22|6581.52|6581.17|6580.47|831
1757674200000|2025-09-12 10:50:00|6581.57|6580.87|6580.82|6580.12|6582.21|6581.51|6580.82|6580.12|749
1757674500000|2025-09-12 10:55:00|6580.94|6580.24|6582.15|6581.45|6582.57|6581.87|6580.78|6580.08|712
1757674800000|2025-09-12 11:00:00|6582.22|6581.52|6580.96|6580.26|6582.22|6581.52|6580.09|6579.39|988
1757675100000|2025-09-12 11:05:00|6581.08|6580.38|6579.55|6578.85|6581.28|6580.58|6578.89|6578.19|1220
1757675400000|2025-09-12 11:10:00|6579.67|6578.97|6580.61|6579.91|6580.94|6580.24|6579.51|6578.81|527
1757675700000|2025-09-12 11:15:00|6580.48|6579.78|6580.39|6579.69|6581.26|6580.56|6580.2|6579.5|798
1757676000000|2025-09-12 11:20:00|6580.26|6579.56|6582.57|6581.87|6582.82|6582.12|6579.89|6579.19|1126
1757676300000|2025-09-12 11:25:00|6582.82|6582.12|6583.22|6582.52|6583.64|6582.94|6582.43|6581.73|1079
1757676600000|2025-09-12 11:30:00|6583.27|6582.57|6582.45|6581.75|6583.55|6582.85|6582.45|6581.75|832
1757676900000|2025-09-12 11:35:00|6582.7|6582|6583.92|6583.22|6584.11|6583.41|6582.7|6582|889
1757677200000|2025-09-12 11:40:00|6583.88|6583.18|6583.43|6582.73|6584.26|6583.56|6582.58|6581.88|874
1757677500000|2025-09-12 11:45:00|6583.3|6582.6|6584.28|6583.58|6584.85|6584.15|6583.18|6582.48|1280
1757677800000|2025-09-12 11:50:00|6584.15|6583.45|6583.71|6583.01|6584.15|6583.45|6582.99|6582.29|1332
1757678100000|2025-09-12 11:55:00|6583.96|6583.26|6585.41|6584.71|6585.6|6584.9|6583.84|6583.14|1245
1757678400000|2025-09-12 12:00:00|6585.28|6584.58|6582.7|6582|6585.79|6585.09|6582.46|6581.76|1273
1757678700000|2025-09-12 12:05:00|6582.57|6581.87|6583.24|6582.54|6584.1|6583.4|6582.08|6581.38|1992
1757679000000|2025-09-12 12:10:00|6583.04|6582.34|6582.94|6582.24|6583.54|6582.84|6582.14|6581.44|1712
1757679300000|2025-09-12 12:15:00|6583.44|6582.74|6585.12|6584.42|6585.35|6584.65|6583.19|6582.49|1462
1757679600000|2025-09-12 12:20:00|6584.99|6584.29|6584.33|6583.63|6585.21|6584.51|6583.81|6583.11|1139
1757679900000|2025-09-12 12:25:00|6584.21|6583.51|6584.93|6584.23|6585.38|6584.68|6582.73|6582.03|4034
1757680200000|2025-09-12 12:30:00|6584.96|6584.26|6582.7|6582|6585.29|6584.59|6580.24|6579.54|4580
1757680500000|2025-09-12 12:35:00|6582.95|6582.25|6583.4|6582.7|6584.07|6583.37|6581.33|6580.63|3961
1757680800000|2025-09-12 12:40:00|6583.27|6582.57|6583.11|6582.41|6583.82|6583.12|6581.97|6581.27|2829
1757681100000|2025-09-12 12:45:00|6583.36|6582.66|6585.07|6584.37|6585.07|6584.37|6583.11|6582.41|2201
1757681400000|2025-09-12 12:50:00|6585.08|6584.38|6586.29|6585.59|6586.29|6585.59|6584.43|6583.73|4301
1757681700000|2025-09-12 12:55:00|6586.2|6585.5|6586.27|6585.57|6586.84|6586.14|6585.71|6585.01|2268
1757682000000|2025-09-12 13:00:00|6586.02|6585.32|6586.79|6586.09|6587.74|6587.04|6585.71|6585.01|3984
1757682300000|2025-09-12 13:05:00|6586.91|6586.21|6588.57|6587.87|6588.71|6588.01|6586.74|6586.04|3638
1757682600000|2025-09-12 13:10:00|6588.7|6588|6587.96|6587.26|6588.96|6588.26|6587.71|6587.01|2393
1757682900000|2025-09-12 13:15:00|6587.97|6587.27|6588.21|6587.51|6588.24|6587.54|6587.47|6586.77|2138
1757683200000|2025-09-12 13:20:00|6588.08|6587.38|6588.22|6587.52|6589.12|6588.42|6587.47|6586.77|3505
1757683500000|2025-09-12 13:25:00|6587.97|6587.27|6585.64|6584.94|6588.59|6587.89|6585.46|6584.76|7629
1757683800000|2025-09-12 13:30:00|6585.51|6585.01|6586.3|6585.8|6587.3|6586.8|6583.73|6583.23|39690
1757684100000|2025-09-12 13:35:00|6586.05|6585.55|6583.51|6583.01|6586.68|6586.18|6581.09|6580.59|25802
1757684400000|2025-09-12 13:40:00|6583.49|6582.99|6583.83|6583.33|6585.98|6585.48|6583.39|6582.89|21200
1757684700000|2025-09-12 13:45:00|6583.58|6583.08|6585.28|6584.78|6586.33|6585.83|6581.78|6581.28|18725
1757685000000|2025-09-12 13:50:00|6586.06|6585.56|6585.7|6585.2|6586.99|6586.49|6583.75|6583.25|18909
1757685300000|2025-09-12 13:55:00|6585.95|6585.45|6589.66|6589.16|6591.19|6590.69|6585.48|6584.98|23979
1757685600000|2025-09-12 14:00:00|6589.54|6589.04|6588.65|6588.15|6589.54|6589.04|6586.4|6585.9|26537
1757685900000|2025-09-12 14:05:00|6588.73|6588.23|6591.8|6591.3|6592.15|6591.65|6587.86|6587.36|21408
1757686200000|2025-09-12 14:10:00|6591.86|6591.36|6584.87|6584.37|6591.94|6591.44|6584.68|6584.18|24010
1757686500000|2025-09-12 14:15:00|6584.89|6584.39|6587.22|6586.72|6588.22|6587.72|6583.18|6582.68|20301
1757686800000|2025-09-12 14:20:00|6587.14|6586.64|6589.54|6589.04|6591.41|6590.91|6586.69|6586.19|19487
1757687100000|2025-09-12 14:25:00|6589.29|6588.79|6589.54|6589.04|6590.78|6590.28|6587.28|6586.78|13708
1757687400000|2025-09-12 14:30:00|6589.56|6589.06|6589.11|6588.61|6590.55|6590.05|6587.12|6586.62|15594
1757687700000|2025-09-12 14:35:00|6589.18|6588.68|6588.97|6588.47|6590.06|6589.56|6587.56|6587.06|14991
1757688000000|2025-09-12 14:40:00|6589.08|6588.58|6587.93|6587.43|6589.95|6589.45|6587.68|6587.18|12755
1757688300000|2025-09-12 14:45:00|6588.43|6587.93|6591.1|6590.6|6591.41|6590.91|6588.05|6587.55|13262
1757688600000|2025-09-12 14:50:00|6591.01|6590.51|6592.14|6591.64|6592.14|6591.64|6588.82|6588.32|13402
1757688900000|2025-09-12 14:55:00|6592.19|6591.69|6593.86|6593.36|6594.82|6594.32|6592.16|6591.66|19333
1757689200000|2025-09-12 15:00:00|6593.77|6593.27|6590.16|6589.66|6594.47|6593.97|6589.66|6589.16|14896
1757689500000|2025-09-12 15:05:00|6589.91|6589.41|6590.32|6589.82|6591.22|6590.72|6589.3|6588.8|13311
1757689800000|2025-09-12 15:10:00|6590.5|6590|6590.96|6590.46|6591.66|6591.16|6588.87|6588.37|21202
1757690100000|2025-09-12 15:15:00|6590.71|6590.21|6589.75|6589.25|6592.83|6592.33|6589.68|6589.18|13243
1757690400000|2025-09-12 15:20:00|6589.57|6589.07|6589.12|6588.62|6589.82|6589.32|6586.94|6586.44|16631
1757690700000|2025-09-12 15:25:00|6589.2|6588.7|6586.72|6586.22|6590.13|6589.63|6586.2|6585.7|14394
1757691000000|2025-09-12 15:30:00|6586.82|6586.32|6587.37|6586.87|6588.57|6588.07|6584.08|6583.58|14200
1757691300000|2025-09-12 15:35:00|6587.12|6586.62|6585.31|6584.81|6588|6587.5|6584.58|6584.08|14674
1757691600000|2025-09-12 15:40:00|6585.58|6585.08|6585.21|6584.71|6586.85|6586.35|6583.74|6583.24|12412
1757691900000|2025-09-12 15:45:00|6585.46|6584.96|6584.19|6583.69|6586.51|6586.01|6582.44|6581.94|12290
1757692200000|2025-09-12 15:50:00|6583.86|6583.36|6584.92|6584.42|6585.52|6585.02|6583.61|6583.11|10183
1757692500000|2025-09-12 15:55:00|6585|6584.5|6586.49|6585.99|6587.27|6586.77|6584.92|6584.42|12983
1757692800000|2025-09-12 16:00:00|6586.52|6586.02|6585.42|6584.92|6586.54|6586.04|6583.85|6583.35|16219
1757693100000|2025-09-12 16:05:00|6585.53|6585.03|6586.79|6586.29|6587.04|6586.54|6583.05|6582.55|11158
1757693400000|2025-09-12 16:10:00|6586.81|6586.31|6587.53|6587.03|6588.82|6588.32|6586.65|6586.15|16447
1757693700000|2025-09-12 16:15:00|6587.78|6587.28|6589.16|6588.66|6589.85|6589.35|6587.48|6586.98|11140
1757694000000|2025-09-12 16:20:00|6589.27|6588.77|6588.74|6588.24|6589.84|6589.34|6587.19|6586.69|13385
1757694300000|2025-09-12 16:25:00|6588.78|6588.28|6590.75|6590.25|6590.93|6590.43|6588.72|6588.22|13302
1757694600000|2025-09-12 16:30:00|6590.71|6590.21|6590.4|6589.9|6591.7|6591.2|6590.16|6589.66|10091
1757694900000|2025-09-12 16:35:00|6590.65|6590.15|6588.1|6587.6|6590.65|6590.15|6587.85|6587.35|9919
1757695200000|2025-09-12 16:40:00|6588.13|6587.63|6588.68|6588.18|6589.16|6588.66|6586.45|6585.95|10477
1757695500000|2025-09-12 16:45:00|6588.63|6588.13|6589.94|6589.44|6590.86|6590.36|6588.5|6588|11550
1757695800000|2025-09-12 16:50:00|6589.7|6589.2|6590.87|6590.37|6590.87|6590.37|6588.96|6588.46|7588
1757696100000|2025-09-12 16:55:00|6590.62|6590.12|6590.19|6589.69|6591.86|6591.36|6590.19|6589.69|11526
1757696400000|2025-09-12 17:00:00|6590.31|6589.81|6588.26|6587.76|6590.57|6590.07|6588.13|6587.63|9470
1757696700000|2025-09-12 17:05:00|6588.51|6588.01|6588.41|6587.91|6589.25|6588.75|6588.03|6587.53|7799
1757697000000|2025-09-12 17:10:00|6588.47|6587.97|6590.7|6590.2|6590.73|6590.23|6588.22|6587.72|16124
1757697300000|2025-09-12 17:15:00|6590.68|6590.18|6590.63|6590.13|6591.47|6590.97|6589.88|6589.38|7606
1757697600000|2025-09-12 17:20:00|6590.48|6589.98|6591.98|6591.48|6592.35|6591.85|6590.25|6589.75|8053
1757697900000|2025-09-12 17:25:00|6592.23|6591.73|6590.47|6589.97|6592.26|6591.76|6590.47|6589.97|8543
1757698200000|2025-09-12 17:30:00|6590.6|6590.1|6589.85|6589.35|6591.66|6591.16|6589.34|6588.84|10640
1757698500000|2025-09-12 17:35:00|6590.1|6589.6|6590.68|6590.18|6591.22|6590.72|6588.96|6588.46|13365
1757698800000|2025-09-12 17:40:00|6590.63|6590.13|6590.83|6590.33|6592.04|6591.54|6590.57|6590.07|10933
1757699100000|2025-09-12 17:45:00|6590.82|6590.32|6593.08|6592.58|6593.29|6592.79|6590.68|6590.18|10146
1757699400000|2025-09-12 17:50:00|6593.18|6592.68|6592.7|6592.2|6593.67|6593.17|6592.4|6591.9|10119
1757699700000|2025-09-12 17:55:00|6592.68|6592.18|6593.39|6592.89|6594.41|6593.91|6592.43|6591.93|16190
1757700000000|2025-09-12 18:00:00|6593.42|6592.92|6592.82|6592.32|6593.91|6593.41|6592.21|6591.71|8408
1757700300000|2025-09-12 18:05:00|6592.57|6592.07|6594.03|6593.53|6594.23|6593.73|6592.57|6592.07|6872
1757700600000|2025-09-12 18:10:00|6593.83|6593.33|6593.98|6593.48|6594.03|6593.53|6592.5|6592|9127
1757700900000|2025-09-12 18:15:00|6594|6593.5|6594|6593.5|6594.3|6593.8|6592.6|6592.1|10319
1757701200000|2025-09-12 18:20:00|6593.94|6593.44|6593.96|6593.46|6594.48|6593.98|6593.12|6592.62|10411
1757701500000|2025-09-12 18:25:00|6594.21|6593.71|6594.69|6594.19|6595.61|6595.11|6593.95|6593.45|10213
1757701800000|2025-09-12 18:30:00|6594.28|6593.78|6596.5|6596|6598.05|6597.55|6594.04|6593.54|14227
1757702100000|2025-09-12 18:35:00|6596.51|6596.01|6597.33|6596.83|6597.93|6597.43|6595.77|6595.27|10754
1757702400000|2025-09-12 18:40:00|6597.56|6597.06|6597.2|6596.7|6598.3|6597.8|6596.77|6596.27|14990
1757702700000|2025-09-12 18:45:00|6597.11|6596.61|6596.44|6595.94|6597.95|6597.45|6593.7|6593.2|16637
1757703000000|2025-09-12 18:50:00|6596.28|6595.78|6599.3|6598.8|6600.57|6600.07|6596.28|6595.78|16689
1757703300000|2025-09-12 18:55:00|6599.43|6598.93|6597.33|6596.83|6599.44|6598.94|6596.84|6596.34|11701
1757703600000|2025-09-12 19:00:00|6597.61|6597.11|6598.64|6598.14|6599.13|6598.63|6597.61|6597.11|10477
1757703900000|2025-09-12 19:05:00|6598.61|6598.11|6598.16|6597.66|6599.32|6598.82|6597.23|6596.73|8881
1757704200000|2025-09-12 19:10:00|6598.09|6597.59|6595.94|6595.44|6598.22|6597.72|6595.04|6594.54|13716
1757704500000|2025-09-12 19:15:00|6595.84|6595.34|6595.15|6594.65|6596.27|6595.77|6594.01|6593.51|13038
1757704800000|2025-09-12 19:20:00|6595.22|6594.72|6593.56|6593.06|6596.09|6595.59|6593.15|6592.65|16015
1757705100000|2025-09-12 19:25:00|6593.53|6593.03|6591.85|6591.35|6594.54|6594.04|6590.95|6590.45|19668
1757705400000|2025-09-12 19:30:00|6591.9|6591.4|6587.39|6586.89|6593.15|6592.65|6585.37|6584.87|27052
1757705700000|2025-09-12 19:35:00|6587.14|6586.64|6583.14|6582.64|6589.14|6588.64|6582.65|6582.15|16897
1757706000000|2025-09-12 19:40:00|6583.21|6582.71|6587.69|6587.19|6587.73|6587.23|6579.39|6578.89|29563
1757706300000|2025-09-12 19:45:00|6587.62|6587.12|6588.5|6588|6589.41|6588.91|6585.53|6585.03|17343
1757706600000|2025-09-12 19:50:00|6588.4|6587.9|6592.63|6592.13|6592.88|6592.38|6588.18|6587.68|34566
1757706900000|2025-09-12 19:55:00|6591.88|6591.38|6583.63|6583.13|6592.62|6592.12|6583.46|6582.96|124650
1757707200000|2025-09-12 20:00:00|6582.15|6581.65|6582.18|6581.48|6583.2|6582.5|6580.45|6579.75|33874
1757707500000|2025-09-12 20:05:00|6581.93|6581.23|6582.43|6581.73|6583.12|6582.42|6580.83|6580.13|7303
1757707800000|2025-09-12 20:10:00|6582.18|6581.48|6581.87|6581.17|6582.7|6582|6581.64|6580.94|3450
1757708100000|2025-09-12 20:15:00|6582.12|6581.42|6582.96|6582.26|6583.7|6583|6582.12|6581.42|1573
1757708400000|2025-09-12 20:20:00|6582.71|6582.01|6582.7|6582|6583.71|6583.01|6582.46|6581.76|1190
1757708700000|2025-09-12 20:25:00|6582.71|6582.01|6583.16|6582.46|6583.38|6582.68|6582.58|6581.88|1416
1757709000000|2025-09-12 20:30:00|6582.91|6582.21|6583.57|6582.87|6583.88|6583.18|6582.84|6582.14|883
1757709300000|2025-09-12 20:35:00|6583.6|6582.9|6583.7|6583|6584.46|6583.76|6583.2|6582.5|1709
1757709600000|2025-09-12 20:40:00|6583.78|6583.08|6584.28|6583.58|6584.88|6584.18|6583.78|6583.08|1108
1757709900000|2025-09-12 20:45:00|6584.2|6583.5|6583.58|6582.88|6584.53|6583.83|6583.31|6582.61|1142
1757710200000|2025-09-12 20:50:00|6583.83|6583.13|6583.17|6582.47|6583.95|6583.25|6582.92|6582.22|932
1757710500000|2025-09-12 20:55:00|6582.92|6582.22|6583.88|6582.38|6583.88|6582.93|6582.26|6581.56|1637
1757710800000|2025-09-12 21:00:00|6583.91|6582.41|6583.06|6581.56|6583.91|6582.41|6583.06|6581.56|2
1757887200000|2025-09-14 22:00:00|6585.58|6584.08|6582.88|6582.18|6585.71|6584.88|6581.26|6580.56|1284
1757887500000|2025-09-14 22:05:00|6582.89|6582.19|6584.77|6584.07|6585.03|6584.33|6582.64|6581.94|299
1757887800000|2025-09-14 22:10:00|6584.65|6583.95|6585.53|6584.83|6585.79|6585.09|6584.06|6583.36|310
1757888100000|2025-09-14 22:15:00|6585.51|6584.81|6586.65|6585.95|6587.55|6586.85|6585.51|6584.81|359
1757888400000|2025-09-14 22:20:00|6586.81|6586.11|6586.33|6585.63|6586.86|6586.16|6585.91|6585.21|196
1757888700000|2025-09-14 22:25:00|6586.08|6585.38|6586.31|6585.61|6587.15|6586.45|6585.92|6585.22|132
1757889000000|2025-09-14 22:30:00|6586.43|6585.73|6586.54|6585.84|6586.79|6586.09|6585.86|6585.16|117
1757889300000|2025-09-14 22:35:00|6586.29|6585.59|6587.06|6586.36|6587.06|6586.36|6586.29|6585.59|152
1757889600000|2025-09-14 22:40:00|6586.93|6586.23|6587.33|6586.63|6587.78|6587.08|6586.93|6586.23|58
1757889900000|2025-09-14 22:45:00|6587.45|6586.75|6587.2|6586.5|6587.99|6587.29|6586.96|6586.26|103
1757890200000|2025-09-14 22:50:00|6587.33|6586.63|6586.74|6586.04|6587.61|6586.91|6586.34|6585.64|83
1757890500000|2025-09-14 22:55:00|6586.76|6586.06|6587.06|6586.36|6587.19|6586.49|6586.26|6585.56|94
1757890800000|2025-09-14 23:00:00|6586.94|6586.24|6586.86|6586.16|6587.93|6587.23|6586.61|6585.91|79
1757891100000|2025-09-14 23:05:00|6586.73|6586.03|6585.75|6585.05|6586.98|6586.28|6585.73|6585.03|126
1757891400000|2025-09-14 23:10:00|6585.62|6584.92|6585.98|6585.28|6586.27|6585.57|6585.5|6584.8|109
1757891700000|2025-09-14 23:15:00|6585.97|6585.27|6585.84|6585.14|6586.24|6585.54|6585.72|6585.02|66
1757892000000|2025-09-14 23:20:00|6585.72|6585.02|6585.76|6585.06|6586.26|6585.56|6585.43|6584.73|65
1757892300000|2025-09-14 23:25:00|6585.63|6584.93|6584.03|6583.33|6585.63|6584.93|6584.03|6583.33|257
1757892600000|2025-09-14 23:30:00|6584.16|6583.46|6582.39|6581.69|6584.33|6583.63|6582.39|6581.69|330
1757892900000|2025-09-14 23:35:00|6582.51|6581.81|6583.56|6582.86|6583.6|6582.9|6582.21|6581.51|165
1757893200000|2025-09-14 23:40:00|6583.43|6582.73|6584.13|6583.43|6584.13|6583.43|6582.63|6581.93|188
1757893500000|2025-09-14 23:45:00|6584.1|6583.4|6584.14|6583.44|6584.14|6583.44|6583.13|6582.43|168
1757893800000|2025-09-14 23:50:00|6584.01|6583.31|6583.65|6582.95|6584.4|6583.7|6583.65|6582.95|93
1757894100000|2025-09-14 23:55:00|6583.4|6582.7|6583.91|6583.21|6584.41|6583.71|6582.9|6582.2|160
1757894400000|2025-09-15 00:00:00|6584.16|6583.46|6583.27|6582.57|6584.53|6583.83|6582.9|6582.2|251
1757894700000|2025-09-15 00:05:00|6583.15|6582.45|6583.52|6582.82|6583.52|6582.82|6581.83|6581.13|309
1757895000000|2025-09-15 00:10:00|6583.77|6583.07|6583.79|6583.09|6584.04|6583.34|6582.55|6581.85|332
1757895300000|2025-09-15 00:15:00|6583.66|6582.96|6583.1|6582.4|6584.04|6583.34|6580.64|6579.94|404
1757895600000|2025-09-15 00:20:00|6583.35|6582.65|6581.82|6581.12|6583.35|6582.65|6581.82|6581.12|164
1757895900000|2025-09-15 00:25:00|6581.71|6581.01|6580.75|6580.05|6581.96|6581.26|6580.47|6579.77|337
1757896200000|2025-09-15 00:30:00|6580.87|6580.17|6582.88|6582.18|6582.94|6582.24|6580.49|6579.79|314
1757896500000|2025-09-15 00:35:00|6582.75|6582.05|6581.52|6580.82|6582.75|6582.05|6581.29|6580.59|368
1757896800000|2025-09-15 00:40:00|6581.64|6580.94|6582|6581.3|6582|6581.3|6580.75|6580.05|198
1757897100000|2025-09-15 00:45:00|6582.12|6581.42|6582.88|6582.18|6583.38|6582.68|6582|6581.3|273
1757897400000|2025-09-15 00:50:00|6583|6582.3|6583.78|6583.08|6584.03|6583.33|6582.51|6581.81|341
1757897700000|2025-09-15 00:55:00|6584.03|6583.33|6584.13|6583.43|6585.12|6584.42|6583.78|6583.08|345
1757898000000|2025-09-15 01:00:00|6584.25|6583.55|6583.66|6582.96|6584.73|6584.03|6583.54|6582.84|353
1757898300000|2025-09-15 01:05:00|6583.54|6582.84|6585.28|6584.58|6585.62|6584.92|6583.54|6582.84|153
1757898600000|2025-09-15 01:10:00|6585.16|6584.46|6584.51|6583.81|6585.5|6584.8|6584.26|6583.56|126
1757898900000|2025-09-15 01:15:00|6584.63|6583.93|6584.87|6584.17|6585.2|6584.5|6584.31|6583.61|119
1757899200000|2025-09-15 01:20:00|6584.99|6584.29|6585.37|6584.67|6585.49|6584.79|6584.27|6583.57|108
1757899500000|2025-09-15 01:25:00|6585.62|6584.92|6585.91|6585.21|6585.91|6585.21|6584.95|6584.25|144
1757899800000|2025-09-15 01:30:00|6586.03|6585.33|6585.53|6584.83|6586.16|6585.46|6585.16|6584.46|162
1757900100000|2025-09-15 01:35:00|6585.66|6584.96|6585.86|6585.16|6586.55|6585.85|6585.36|6584.66|244
1757900400000|2025-09-15 01:40:00|6585.73|6585.03|6585.48|6584.78|6586.11|6585.41|6584.98|6584.28|109
1757900700000|2025-09-15 01:45:00|6585.6|6584.9|6586.53|6585.83|6586.69|6585.99|6585.6|6584.9|207
1757901000000|2025-09-15 01:50:00|6586.4|6585.7|6586.87|6586.17|6587.12|6586.42|6586.13|6585.43|110
1757901300000|2025-09-15 01:55:00|6587.12|6586.42|6586.61|6585.91|6587.14|6586.44|6586.6|6585.9|172
1757901600000|2025-09-15 02:00:00|6586.48|6585.78|6586.63|6585.93|6586.88|6586.18|6585.31|6584.61|185
1757901900000|2025-09-15 02:05:00|6586.75|6586.05|6587.04|6586.34|6587.56|6586.86|6586.63|6585.93|162
1757902200000|2025-09-15 02:10:00|6586.79|6586.09|6586.7|6586|6587.42|6586.72|6586.7|6586|882
1757902500000|2025-09-15 02:15:00|6586.45|6585.75|6587.45|6586.75|6587.45|6586.75|6585.76|6585.06|302
1757902800000|2025-09-15 02:20:00|6587.32|6586.62|6586.52|6585.82|6587.32|6586.62|6585.66|6584.96|259
1757903100000|2025-09-15 02:25:00|6586.64|6585.94|6586.73|6586.03|6586.98|6586.28|6585.73|6585.03|189
1757903400000|2025-09-15 02:30:00|6586.6|6585.9|6586.46|6585.76|6586.98|6586.28|6586.23|6585.53|107
1757903700000|2025-09-15 02:35:00|6586.33|6585.63|6585.96|6585.26|6586.46|6585.76|6585.83|6585.13|169
1757904000000|2025-09-15 02:40:00|6586.08|6585.38|6586.92|6586.22|6586.92|6586.22|6585.71|6585.01|300
1757904300000|2025-09-15 02:45:00|6587.05|6586.35|6586.84|6586.14|6587.3|6586.6|6586.49|6585.79|266
1757904600000|2025-09-15 02:50:00|6586.96|6586.26|6587.03|6586.33|6587.52|6586.82|6586.77|6586.07|151
1757904900000|2025-09-15 02:55:00|6586.91|6586.21|6587.27|6586.57|6587.37|6586.67|6586.37|6585.67|173
1757905200000|2025-09-15 03:00:00|6587.34|6586.64|6587.81|6587.11|6588.06|6587.36|6587.06|6586.36|225
1757905500000|2025-09-15 03:05:00|6587.93|6587.23|6588.65|6587.95|6588.9|6588.2|6587.81|6587.11|207
1757905800000|2025-09-15 03:10:00|6588.77|6588.07|6588.39|6587.69|6588.9|6588.2|6587.65|6586.95|169
1757906100000|2025-09-15 03:15:00|6588.51|6587.81|6588.45|6587.75|6589.38|6588.68|6587.91|6587.21|281
1757906400000|2025-09-15 03:20:00|6588.17|6587.47|6588.72|6588.02|6589.2|6588.5|6588.17|6587.47|88
1757906700000|2025-09-15 03:25:00|6588.86|6588.16|6587.24|6586.54|6588.86|6588.16|6587.24|6586.54|549
1757907000000|2025-09-15 03:30:00|6586.99|6586.29|6586.98|6586.28|6587.24|6586.54|6586.72|6586.02|801
1757907300000|2025-09-15 03:35:00|6586.99|6586.29|6587|6586.3|6587.29|6586.59|6586.74|6586.04|442
1757907600000|2025-09-15 03:40:00|6587.12|6586.42|6588.19|6587.49|6588.19|6587.49|6587.12|6586.42|446
1757907900000|2025-09-15 03:45:00|6588.31|6587.61|6588.35|6587.65|6589.27|6588.57|6588.17|6587.47|165
1757908200000|2025-09-15 03:50:00|6588.31|6587.61|6588.76|6588.06|6589.01|6588.31|6588.3|6587.6|97
1757908500000|2025-09-15 03:55:00|6588.51|6587.81|6587.72|6587.02|6588.52|6587.82|6587.61|6586.91|128
1757908800000|2025-09-15 04:00:00|6587.77|6587.07|6587.96|6587.26|6588.21|6587.51|6587.48|6586.78|420
1757909100000|2025-09-15 04:05:00|6587.87|6587.17|6588.58|6587.88|6588.95|6588.25|6587.81|6587.11|98
1757909400000|2025-09-15 04:10:00|6588.45|6587.75|6587.84|6587.14|6588.46|6587.76|6587.55|6586.85|107
1757909700000|2025-09-15 04:15:00|6587.59|6586.89|6588.62|6587.92|6588.62|6587.92|6587.34|6586.64|38
1757910000000|2025-09-15 04:20:00|6588.87|6588.17|6588.74|6588.04|6589.12|6588.42|6588.5|6587.8|301
1757910300000|2025-09-15 04:25:00|6588.61|6587.91|6588.39|6587.69|6588.75|6588.05|6588.05|6587.35|276
1757910600000|2025-09-15 04:30:00|6588.27|6587.57|6588.84|6588.14|6589.11|6588.41|6588.27|6587.57|491
1757910900000|2025-09-15 04:35:00|6588.72|6588.02|6588.5|6587.8|6588.98|6588.28|6588.47|6587.77|77
1757911200000|2025-09-15 04:40:00|6588.54|6587.84|6588.88|6588.18|6588.9|6588.2|6588.23|6587.53|87
1757911500000|2025-09-15 04:45:00|6588.95|6588.25|6588.6|6587.9|6588.95|6588.25|6588.45|6587.75|67
1757911800000|2025-09-15 04:50:00|6588.56|6587.86|6588.82|6588.12|6589.14|6588.44|6588.08|6587.38|48
1757912100000|2025-09-15 04:55:00|6588.73|6588.03|6589.16|6588.46|6589.22|6588.52|6588.58|6587.88|79
1757912400000|2025-09-15 05:00:00|6589.22|6588.52|6589.24|6588.54|6589.59|6588.89|6588.93|6588.23|118
1757912700000|2025-09-15 05:05:00|6589.02|6588.32|6588.71|6588.01|6589.21|6588.51|6588.71|6588.01|172
1757913000000|2025-09-15 05:10:00|6588.83|6588.13|6588.47|6587.77|6589.4|6588.7|6588.22|6587.52|127
1757913300000|2025-09-15 05:15:00|6588.59|6587.89|6587.98|6587.28|6588.72|6588.02|6587.72|6587.02|187
1757913600000|2025-09-15 05:20:00|6588.23|6587.53|6588.11|6587.41|6588.64|6587.94|6587.73|6587.03|241
1757913900000|2025-09-15 05:25:00|6588.23|6587.53|6588.37|6587.67|6589.09|6588.39|6588.11|6587.41|130
1757914200000|2025-09-15 05:30:00|6588.24|6587.54|6588.57|6587.87|6588.59|6587.89|6587.8|6587.1|86
1757914500000|2025-09-15 05:35:00|6588.54|6587.84|6589.37|6588.67|6589.54|6588.84|6588.29|6587.59|186
1757914800000|2025-09-15 05:40:00|6589.32|6588.62|6590.43|6589.73|6591.6|6590.9|6589.14|6588.44|665
1757915100000|2025-09-15 05:45:00|6590.55|6589.85|6590.66|6589.96|6591.14|6590.44|6589.96|6589.26|158
1757915400000|2025-09-15 05:50:00|6590.53|6589.83|6590.8|6590.1|6591.17|6590.47|6589.96|6589.26|545
1757915700000|2025-09-15 05:55:00|6591.05|6590.35|6591.35|6590.65|6591.62|6590.92|6590.86|6590.16|377
1757916000000|2025-09-15 06:00:00|6591.38|6590.68|6592.2|6591.5|6592.41|6591.71|6590.72|6590.02|412
1757916300000|2025-09-15 06:05:00|6592.37|6591.67|6592.88|6592.18|6593.41|6592.71|6590.9|6590.2|345
1757916600000|2025-09-15 06:10:00|6593|6592.3|6592.39|6591.69|6593.17|6592.47|6591.99|6591.29|322
1757916900000|2025-09-15 06:15:00|6592.26|6591.56|6592.03|6591.33|6592.39|6591.69|6591.47|6590.77|315
1757917200000|2025-09-15 06:20:00|6591.9|6591.2|6591.24|6590.54|6592.07|6591.37|6590.98|6590.28|209
1757917500000|2025-09-15 06:25:00|6590.99|6590.29|6590.26|6589.56|6590.99|6590.29|6589.77|6589.07|480
1757917800000|2025-09-15 06:30:00|6590.01|6589.31|6592.11|6591.41|6592.61|6591.91|6589.76|6589.06|634
1757918100000|2025-09-15 06:35:00|6591.98|6591.28|6592.94|6592.24|6593.39|6592.69|6591.86|6591.16|460
1757918400000|2025-09-15 06:40:00|6593.03|6592.33|6593.91|6593.21|6594.22|6593.52|6593.03|6592.33|388
1757918700000|2025-09-15 06:45:00|6593.85|6593.15|6593.47|6592.77|6593.85|6593.15|6592.72|6592.02|615
1757919000000|2025-09-15 06:50:00|6593.22|6592.52|6593.11|6592.41|6593.54|6592.84|6592.97|6592.27|504
1757919300000|2025-09-15 06:55:00|6593.36|6592.66|6594.1|6593.4|6594.89|6594.19|6593.31|6592.61|1450
1757919600000|2025-09-15 07:00:00|6593.85|6593.15|6594.33|6593.63|6594.93|6594.23|6593.1|6592.4|985
1757919900000|2025-09-15 07:05:00|6594.26|6593.56|6593.35|6592.65|6594.59|6593.89|6593.1|6592.4|566
1757920200000|2025-09-15 07:10:00|6593.6|6592.9|6593|6592.3|6593.6|6592.9|6592.46|6591.76|928
1757920500000|2025-09-15 07:15:00|6592.87|6592.17|6593.89|6593.19|6593.89|6593.19|6591.76|6591.06|2085
1757920800000|2025-09-15 07:20:00|6593.98|6593.28|6594.78|6594.08|6595.69|6594.99|6593.47|6592.77|2469
1757921100000|2025-09-15 07:25:00|6594.9|6594.2|6593.37|6592.67|6595.03|6594.33|6593.23|6592.53|1258
1757921400000|2025-09-15 07:30:00|6593.24|6592.54|6595.17|6594.47|6595.31|6594.61|6592.36|6591.66|2673
1757921700000|2025-09-15 07:35:00|6595.2|6594.5|6595.05|6594.35|6596.23|6595.53|6594.42|6593.72|1887
1757922000000|2025-09-15 07:40:00|6595.17|6594.47|6592.72|6592.02|6595.84|6595.14|6592.3|6591.6|1646
1757922300000|2025-09-15 07:45:00|6592.81|6592.11|6594.6|6593.9|6594.6|6593.9|6592.25|6591.55|1277
1757922600000|2025-09-15 07:50:00|6594.72|6594.02|6594.81|6594.11|6594.89|6594.19|6592.97|6592.27|1356
1757922900000|2025-09-15 07:55:00|6594.75|6594.05|6593.65|6592.95|6595|6594.3|6593.53|6592.83|1367
1757923200000|2025-09-15 08:00:00|6593.53|6592.83|6583.9|6583.2|6594.32|6593.62|6581.7|6581|7941
1757923500000|2025-09-15 08:05:00|6583.77|6583.07|6590.41|6589.71|6590.65|6589.95|6583.51|6582.81|4196
1757923800000|2025-09-15 08:10:00|6590.51|6589.81|6590.58|6589.88|6590.61|6589.91|6587.96|6587.26|2497
1757924100000|2025-09-15 08:15:00|6590.45|6589.75|6592.47|6591.77|6592.47|6591.77|6587.1|6586.4|3241
1757924400000|2025-09-15 08:20:00|6592.22|6591.52|6591.07|6590.37|6592.22|6591.52|6588.55|6587.85|2072
1757924700000|2025-09-15 08:25:00|6591.2|6590.5|6588.99|6588.29|6591.2|6590.5|6587.81|6587.11|1841
1757925000000|2025-09-15 08:30:00|6588.86|6588.16|6585.75|6585.05|6589.63|6588.93|6585.62|6584.92|2710
1757925300000|2025-09-15 08:35:00|6585.66|6584.96|6589.34|6588.64|6589.59|6588.89|6585.66|6584.96|2135
1757925600000|2025-09-15 08:40:00|6589.36|6588.66|6590.08|6589.38|6590.08|6589.38|6587.86|6587.16|1395
1757925900000|2025-09-15 08:45:00|6590.17|6589.47|6592.35|6591.65|6592.35|6591.65|6589.84|6589.14|2850
1757926200000|2025-09-15 08:50:00|6592.23|6591.53|6590.38|6589.68|6592.5|6591.8|6589.67|6588.97|2326
1757926500000|2025-09-15 08:55:00|6590.25|6589.55|6589.43|6588.73|6590.25|6589.55|6588.38|6587.68|1226
1757926800000|2025-09-15 09:00:00|6589.3|6588.6|6587.48|6586.78|6589.87|6589.17|6587.23|6586.53|2574
1757927100000|2025-09-15 09:05:00|6587.35|6586.65|6588.63|6587.93|6589.1|6588.4|6587.22|6586.52|1637
1757927400000|2025-09-15 09:10:00|6588.38|6587.68|6588.36|6587.66|6589.17|6588.47|6587.59|6586.89|700
1757927700000|2025-09-15 09:15:00|6588.45|6587.75|6588.09|6587.39|6588.97|6588.27|6587.13|6586.43|1023
1757928000000|2025-09-15 09:20:00|6587.96|6587.26|6588.28|6587.58|6588.71|6588.01|6586.5|6585.8|1869
1757928300000|2025-09-15 09:25:00|6588.4|6587.7|6588.83|6588.13|6589.2|6588.5|6587.69|6586.99|330
1757928600000|2025-09-15 09:30:00|6588.58|6587.88|6588.6|6587.9|6590.01|6589.31|6588.39|6587.69|965
1757928900000|2025-09-15 09:35:00|6588.56|6587.86|6589.87|6589.17|6590.22|6589.52|6587.84|6587.14|857
1757929200000|2025-09-15 09:40:00|6590.09|6589.39|6588.78|6588.08|6590.18|6589.48|6588.06|6587.36|806
1757929500000|2025-09-15 09:45:00|6588.9|6588.2|6589.14|6588.44|6590.37|6589.67|6588.61|6587.91|1765
1757929800000|2025-09-15 09:50:00|6588.89|6588.19|6590.37|6589.67|6590.37|6589.67|6588.88|6588.18|1387
1757930100000|2025-09-15 09:55:00|6590.12|6589.42|6589.94|6589.24|6590.46|6589.76|6589.52|6588.82|2082
1757930400000|2025-09-15 10:00:00|6589.81|6589.11|6589.92|6589.22|6590.76|6590.06|6589.15|6588.45|2166
1757930700000|2025-09-15 10:05:00|6590.04|6589.34|6591.34|6590.64|6591.63|6590.93|6589.82|6589.12|4570
1757931000000|2025-09-15 10:10:00|6591.21|6590.51|6590.63|6589.93|6591.34|6590.64|6590.03|6589.33|828
1757931300000|2025-09-15 10:15:00|6590.5|6589.8|6591.11|6590.41|6591.2|6590.5|6590.34|6589.64|402
1757931600000|2025-09-15 10:20:00|6590.98|6590.28|6591.5|6590.8|6592.27|6591.57|6590.98|6590.28|449
1757931900000|2025-09-15 10:25:00|6591.62|6590.92|6592.59|6591.89|6592.88|6592.18|6591|6590.3|1080
1757932200000|2025-09-15 10:30:00|6592.56|6591.86|6593.37|6592.67|6594.44|6593.74|6592.5|6591.8|1652
1757932500000|2025-09-15 10:35:00|6593.25|6592.55|6592.25|6591.55|6594.23|6593.53|6592|6591.3|1433
1757932800000|2025-09-15 10:40:00|6592.5|6591.8|6592.02|6591.32|6592.79|6592.09|6591.69|6590.99|746
1757933100000|2025-09-15 10:45:00|6592.14|6591.44|6593.13|6592.43|6593.94|6593.24|6591.78|6591.08|2385
1757933400000|2025-09-15 10:50:00|6593|6592.3|6593.76|6593.06|6594.43|6593.73|6592.65|6591.95|1367
1757933700000|2025-09-15 10:55:00|6593.7|6593|6593.83|6593.13|6594.49|6593.79|6593.57|6592.87|1382
1757934000000|2025-09-15 11:00:00|6593.89|6593.19|6594.68|6593.98|6595.4|6594.7|6593.88|6593.18|2127
1757934300000|2025-09-15 11:05:00|6594.76|6594.06|6595.58|6594.88|6595.86|6595.16|6593.58|6592.88|2185
1757934600000|2025-09-15 11:10:00|6595.66|6594.96|6595.78|6595.08|6596.02|6595.32|6594.83|6594.13|1586
1757934900000|2025-09-15 11:15:00|6596.03|6595.33|6595.24|6594.54|6596.06|6595.36|6594.48|6593.78|957
1757935200000|2025-09-15 11:20:00|6595.36|6594.66|6595.32|6594.62|6596.46|6595.76|6595.21|6594.51|452
1757935500000|2025-09-15 11:25:00|6595.55|6594.85|6594.65|6593.95|6595.82|6595.12|6594.26|6593.56|961
1757935800000|2025-09-15 11:30:00|6594.53|6593.83|6594.81|6594.11|6595.71|6595.01|6594.04|6593.34|1071
1757936100000|2025-09-15 11:35:00|6594.56|6593.86|6596.64|6595.94|6597.46|6596.76|6594.53|6593.83|2777
1757936400000|2025-09-15 11:40:00|6596.51|6595.81|6596.01|6595.31|6596.99|6596.29|6594.97|6594.27|1009
1757936700000|2025-09-15 11:45:00|6596.06|6595.36|6596.47|6595.77|6597.13|6596.43|6596.03|6595.33|1010
1757937000000|2025-09-15 11:50:00|6596.34|6595.64|6595.82|6595.12|6596.7|6596|6595.57|6594.87|431
1757937300000|2025-09-15 11:55:00|6595.69|6594.99|6597.21|6596.51|6597.46|6596.76|6594.99|6594.29|3533
1757937600000|2025-09-15 12:00:00|6597.27|6596.57|6598.93|6598.23|6599.61|6598.91|6596.72|6596.02|3282
1757937900000|2025-09-15 12:05:00|6598.72|6598.02|6598.26|6597.56|6599.31|6598.61|6597.43|6596.73|6490
1757938200000|2025-09-15 12:10:00|6598.14|6597.44|6598.22|6597.52|6598.76|6598.06|6597.73|6597.03|4190
1757938500000|2025-09-15 12:15:00|6598.09|6597.39|6599.34|6598.64|6601.9|6601.2|6597.46|6596.76|4291
1757938800000|2025-09-15 12:20:00|6599.22|6598.52|6602.98|6602.28|6603.95|6603.25|6598.48|6597.78|4644
1757939100000|2025-09-15 12:25:00|6603.1|6602.4|6600.5|6599.8|6603.3|6602.6|6599.86|6599.16|3379
1757939400000|2025-09-15 12:30:00|6600.63|6599.93|6600.22|6599.52|6601.37|6600.67|6597.99|6597.29|4631
1757939700000|2025-09-15 12:35:00|6600.04|6599.34|6599.25|6598.55|6600.41|6599.71|6598.33|6597.63|6036
1757940000000|2025-09-15 12:40:00|6599.12|6598.42|6601.22|6600.52|6601.29|6600.59|6598.69|6597.99|2735
1757940300000|2025-09-15 12:45:00|6601.21|6600.51|6601.57|6600.87|6601.84|6601.14|6600.3|6599.6|3061
1757940600000|2025-09-15 12:50:00|6601.32|6600.62|6604.1|6603.4|6604.1|6603.4|6546.85|6546.15|5576
1757940900000|2025-09-15 12:55:00|6603.97|6603.27|6604.59|6603.89|6604.84|6604.14|6602.1|6601.4|3345
1757941200000|2025-09-15 13:00:00|6604.62|6603.92|6603.58|6602.88|6605.53|6604.83|6603.09|6602.39|4215
1757941500000|2025-09-15 13:05:00|6603.45|6602.75|6603.58|6602.88|6605.27|6604.57|6603.08|6602.38|3594
1757941800000|2025-09-15 13:10:00|6603.83|6603.13|6603.87|6603.17|6604.59|6603.89|6603.14|6602.44|2931
1757942100000|2025-09-15 13:15:00|6603.99|6603.29|6603.84|6603.14|6604.36|6603.66|6602.09|6601.39|7506
1757942400000|2025-09-15 13:20:00|6603.96|6603.26|6605.24|6604.54|6605.78|6605.08|6603.84|6603.14|12664
1757942700000|2025-09-15 13:25:00|6604.99|6604.29|6604.67|6603.97|6606.37|6605.67|6603.52|6602.82|10454
1757943000000|2025-09-15 13:30:00|6604.65|6604.15|6606.77|6606.27|6609.61|6609.11|6603.35|6602.85|46995
1757943300000|2025-09-15 13:35:00|6607.02|6606.52|6609.39|6608.89|6610.04|6609.54|6606.13|6605.63|22987
1757943600000|2025-09-15 13:40:00|6609.64|6609.14|6604.77|6604.27|6611.52|6611.02|6603.1|6602.6|27837
1757943900000|2025-09-15 13:45:00|6604.8|6604.3|6610.4|6609.9|6611.35|6610.85|6604.8|6604.3|25947
1757944200000|2025-09-15 13:50:00|6610.32|6609.82|6613|6612.5|6613.29|6612.79|6609.25|6608.75|26061
1757944500000|2025-09-15 13:55:00|6612.75|6612.25|6614.76|6614.26|6615.75|6615.25|6611.78|6611.28|23311
1757944800000|2025-09-15 14:00:00|6615.11|6614.61|6611.75|6611.25|6616.18|6615.68|6610.64|6610.14|25303
1757945100000|2025-09-15 14:05:00|6611.52|6611.02|6610.06|6609.56|6612.51|6612.01|6609.66|6609.16|29548
1757945400000|2025-09-15 14:10:00|6610.22|6609.72|6611.5|6611|6611.87|6611.37|6608.88|6608.38|19591
1757945700000|2025-09-15 14:15:00|6611.31|6610.81|6610.65|6610.15|6612.4|6611.9|6609.28|6608.78|19087
1757946000000|2025-09-15 14:20:00|6610.55|6610.05|6611.93|6611.43|6613.21|6612.71|6609.33|6608.83|26028
1757946300000|2025-09-15 14:25:00|6611.95|6611.45|6615.94|6615.44|6616.43|6615.93|6611.67|6611.17|24350
1757946600000|2025-09-15 14:30:00|6615.59|6615.09|6614.42|6613.92|6617.14|6616.64|6612.33|6611.83|24010
1757946900000|2025-09-15 14:35:00|6614.17|6613.67|6613.71|6613.21|6614.82|6614.32|6612.7|6612.2|21273
1757947200000|2025-09-15 14:40:00|6613.81|6613.31|6617.28|6616.78|6617.78|6617.28|6613.48|6612.98|16404
1757947500000|2025-09-15 14:45:00|6617.03|6616.53|6616.79|6616.29|6619.02|6618.52|6616.17|6615.67|29019
1757947800000|2025-09-15 14:50:00|6616.55|6616.05|6617.62|6617.12|6618.89|6618.39|6615.94|6615.44|20701
1757948100000|2025-09-15 14:55:00|6617.54|6617.04|6618.23|6617.73|6618.8|6618.3|6616.67|6616.17|22347
1757948400000|2025-09-15 15:00:00|6618.36|6617.86|6617.88|6617.38|6619.06|6618.56|6616.81|6616.31|18590
1757948700000|2025-09-15 15:05:00|6617.85|6617.35|6615.09|6614.59|6618.3|6617.8|6614.95|6614.45|35208
1757949000000|2025-09-15 15:10:00|6615.26|6614.76|6616.55|6616.05|6618.38|6617.88|6613.98|6613.48|26440
1757949300000|2025-09-15 15:15:00|6616.3|6615.8|6615.3|6614.8|6617.88|6617.38|6614.87|6614.37|16155
1757949600000|2025-09-15 15:20:00|6615.42|6614.92|6612.61|6612.11|6615.63|6615.13|6611.04|6610.54|17136
1757949900000|2025-09-15 15:25:00|6612.58|6612.08|6612.58|6612.08|6616.09|6615.59|6612.32|6611.82|18226
1757950200000|2025-09-15 15:30:00|6612.93|6612.43|6613.03|6612.53|6613.9|6613.4|6611.44|6610.94|11918
1757950500000|2025-09-15 15:35:00|6613.28|6612.78|6615.76|6615.26|6615.78|6615.28|6612.62|6612.12|10315
1757950800000|2025-09-15 15:40:00|6615.6|6615.1|6613.09|6612.59|6617.48|6616.98|6612.84|6612.34|9358
1757951100000|2025-09-15 15:45:00|6612.84|6612.34|6614.86|6614.36|6615.03|6614.53|6611.79|6611.29|21006
1757951400000|2025-09-15 15:50:00|6614.99|6614.49|6615.21|6614.71|6615.54|6615.04|6612.96|6612.46|11311
1757951700000|2025-09-15 15:55:00|6615.46|6614.96|6614.92|6614.42|6616.69|6616.19|6614.45|6613.95|20537
1757952000000|2025-09-15 16:00:00|6614.84|6614.34|6613.93|6613.43|6615.64|6615.14|6613.34|6612.84|12928
1757952300000|2025-09-15 16:05:00|6614.05|6613.55|6616.36|6615.86|6616.36|6615.86|6613.11|6612.61|8090
1757952600000|2025-09-15 16:10:00|6616.21|6615.71|6616.79|6616.29|6617.3|6616.8|6615.3|6614.8|12407
1757952900000|2025-09-15 16:15:00|6616.76|6616.26|6615.87|6615.37|6617.5|6617|6615.62|6615.12|12891
1757953200000|2025-09-15 16:20:00|6616.27|6615.77|6617.09|6616.59|6617.65|6617.15|6615.25|6614.75|14803
1757953500000|2025-09-15 16:25:00|6617.02|6616.52|6615.1|6614.6|6617.3|6616.8|6614.79|6614.29|15603
1757953800000|2025-09-15 16:30:00|6614.3|6613.8|6616.13|6615.63|6617.09|6616.59|6614.03|6613.53|9300
1757954100000|2025-09-15 16:35:00|6616.38|6615.88|6615.6|6615.1|6616.78|6616.28|6614.55|6614.05|12460
1757954400000|2025-09-15 16:40:00|6615.92|6615.42|6614.58|6614.08|6615.92|6615.42|6613.87|6613.37|13627
1757954700000|2025-09-15 16:45:00|6614.45|6613.95|6613.69|6613.19|6614.51|6614.01|6612.84|6612.34|12794
1757955000000|2025-09-15 16:50:00|6613.91|6613.41|6613.08|6612.58|6614.52|6614.02|6612.82|6612.32|20310
1757955300000|2025-09-15 16:55:00|6613.49|6612.99|6610.26|6609.76|6613.74|6613.24|6609.32|6608.82|15261
1757955600000|2025-09-15 17:00:00|6610.2|6609.7|6610.09|6609.59|6611.48|6610.98|6608.94|6608.44|16251
1757955900000|2025-09-15 17:05:00|6609.84|6609.34|6611.15|6610.65|6612.71|6612.21|6609.84|6609.34|14526
1757956200000|2025-09-15 17:10:00|6611.32|6610.82|6608.82|6608.32|6611.4|6610.9|6608.19|6607.69|13150
1757956500000|2025-09-15 17:15:00|6608.88|6608.38|6606.49|6605.99|6610.02|6609.52|6606.4|6605.9|15458
1757956800000|2025-09-15 17:20:00|6606.63|6606.13|6608.06|6607.56|6608.56|6608.06|6604.3|6603.8|17504
1757957100000|2025-09-15 17:25:00|6608.18|6607.68|6606.51|6606.01|6608.31|6607.81|6605.47|6604.97|13052
1757957400000|2025-09-15 17:30:00|6606.5|6606|6609.55|6609.05|6609.68|6609.18|6605.95|6605.45|10991
1757957700000|2025-09-15 17:35:00|6609.54|6609.04|6610.63|6610.13|6611.28|6610.78|6607.11|6606.61|11544
1757958000000|2025-09-15 17:40:00|6610.48|6609.98|6611.99|6611.49|6613.32|6612.82|6610.46|6609.96|10034
1757958300000|2025-09-15 17:45:00|6611.91|6611.41|6613.23|6612.73|6613.85|6613.35|6611.05|6610.55|10121
1757958600000|2025-09-15 17:50:00|6613.13|6612.63|6612.91|6612.41|6614.23|6613.73|6612.41|6611.91|9598
1757958900000|2025-09-15 17:55:00|6613.16|6612.66|6614.81|6614.31|6615.54|6615.04|6612.31|6611.81|16069
1757959200000|2025-09-15 18:00:00|6614.68|6614.18|6613.69|6613.19|6614.69|6614.19|6612.23|6611.73|14887
1757959500000|2025-09-15 18:05:00|6613.94|6613.44|6610.93|6610.43|6614.03|6613.53|6610.29|6609.79|8214
1757959800000|2025-09-15 18:10:00|6610.43|6609.93|6609.68|6609.18|6611.15|6610.65|6607.84|6607.34|9336
1757960100000|2025-09-15 18:15:00|6609.69|6609.19|6609.32|6608.82|6610.7|6610.2|6607.61|6607.11|11155
1757960400000|2025-09-15 18:20:00|6609.54|6609.04|6610.12|6609.62|6610.88|6610.38|6607.93|6607.43|8489
1757960700000|2025-09-15 18:25:00|6610.37|6609.87|6607.51|6607.01|6611.38|6610.88|6607.51|6607.01|9896
1757961000000|2025-09-15 18:30:00|6607.27|6606.77|6608.8|6608.3|6609.64|6609.14|6607.02|6606.52|13324
1757961300000|2025-09-15 18:35:00|6608.55|6608.05|6607.15|6606.65|6609.05|6608.55|6606.85|6606.35|8433
1757961600000|2025-09-15 18:40:00|6607.22|6606.72|6603.88|6603.38|6607.47|6606.97|6602.47|6601.97|20816
1757961900000|2025-09-15 18:45:00|6603.9|6603.4|6605.9|6605.4|6606.3|6605.8|6602.46|6601.96|12927
1757962200000|2025-09-15 18:50:00|6605.97|6605.47|6609.07|6608.57|6609.65|6609.15|6605.91|6605.41|19519
1757962500000|2025-09-15 18:55:00|6609.06|6608.56|6608.73|6608.23|6609.33|6608.83|6607.19|6606.69|14068
1757962800000|2025-09-15 19:00:00|6608.76|6608.26|6607|6606.5|6610.23|6609.73|6606.45|6605.95|14154
1757963100000|2025-09-15 19:05:00|6607.25|6606.75|6608.2|6607.7|6608.56|6608.06|6605.49|6604.99|12924
1757963400000|2025-09-15 19:10:00|6608.04|6607.54|6608.06|6607.56|6610.42|6609.92|6607.41|6606.91|10342
1757963700000|2025-09-15 19:15:00|6607.93|6607.43|6609.49|6608.99|6609.49|6608.99|6605.97|6605.47|10921
1757964000000|2025-09-15 19:20:00|6609.45|6608.95|6608.5|6608|6610.18|6609.68|6607.47|6606.97|12240
1757964300000|2025-09-15 19:25:00|6608.25|6607.75|6609.09|6608.59|6610.13|6609.63|6608.25|6607.75|10629
1757964600000|2025-09-15 19:30:00|6608.98|6608.48|6608.78|6608.28|6609.03|6608.53|6607.13|6606.63|13160
1757964900000|2025-09-15 19:35:00|6609.03|6608.53|6607.59|6607.09|6609.95|6609.45|6606.95|6606.45|12227
1757965200000|2025-09-15 19:40:00|6607.84|6607.34|6608.64|6608.14|6610.69|6610.19|6607.53|6607.03|18538
1757965500000|2025-09-15 19:45:00|6608.14|6607.64|6612.55|6612.05|6613.01|6612.51|6608.06|6607.56|16027
1757965800000|2025-09-15 19:50:00|6612.49|6611.99|6611.57|6611.07|6612.49|6611.99|6606.18|6605.68|29573
1757966100000|2025-09-15 19:55:00|6609.82|6609.32|6617.33|6616.83|6618.53|6618.03|6608.9|6608.4|118745
1757966400000|2025-09-15 20:00:00|6617.09|6616.59|6614.66|6613.96|6617.59|6616.89|6614.09|6613.39|27425
1757966700000|2025-09-15 20:05:00|6614.41|6613.71|6614.12|6613.42|6615.25|6614.55|6613.25|6612.55|5614
1757967000000|2025-09-15 20:10:00|6614.37|6613.67|6612.47|6611.77|6614.43|6613.73|6612.13|6611.43|3549
1757967300000|2025-09-15 20:15:00|6612.72|6612.02|6614.54|6613.84|6614.79|6614.09|6612.52|6611.82|1731
1757967600000|2025-09-15 20:20:00|6614.79|6614.09|6613.87|6613.17|6614.79|6614.09|6613.43|6612.73|1127
1757967900000|2025-09-15 20:25:00|6614.12|6613.42|6611.97|6611.27|6614.12|6613.42|6611.86|6611.16|1177
1757968200000|2025-09-15 20:30:00|6612.22|6611.52|6612.53|6611.83|6613.02|6612.32|6612.22|6611.52|1459
1757968500000|2025-09-15 20:35:00|6612.78|6612.08|6614|6613.3|6614.23|6613.53|6612.78|6612.08|760
1757968800000|2025-09-15 20:40:00|6613.75|6613.05|6614.15|6613.45|6614.41|6613.71|6613.34|6612.64|640
1757969100000|2025-09-15 20:45:00|6613.9|6613.2|6613.1|6612.4|6614.38|6613.68|6613.1|6612.4|1300
1757969400000|2025-09-15 20:50:00|6613.35|6612.65|6612.75|6612.05|6613.64|6612.94|6612.66|6611.96|1239
1757969700000|2025-09-15 20:55:00|6613|6612.3|6612.86|6611.36|6613.41|6612.71|6612.06|6611.36|8793
1757970000000|2025-09-15 21:00:00|6613.23|6611.73|6612.64|6611.14|6613.23|6611.73|6612.55|6611.05|3
1757970300000|2025-09-15 21:05:00|6612.83|6611.33|6613.47|6611.97|6613.66|6612.16|6612.83|6611.33|0
1757970600000|2025-09-15 21:10:00|6613.24|6611.74|6613.29|6611.79|6613.7|6612.2|6613.24|6611.74|0
1757970900000|2025-09-15 21:15:00|6613.57|6612.07|6613.29|6611.79|6613.75|6612.25|6613.29|6611.79|0
1757971200000|2025-09-15 21:20:00|6613.2|6611.7|6613.52|6612.02|6613.52|6612.02|6613.2|6611.7|0
1757971500000|2025-09-15 21:25:00|6613.7|6612.2|6613.24|6611.74|6613.7|6612.2|6613.24|6611.74|0
1757971800000|2025-09-15 21:30:00|6613.34|6611.84|6613.38|6611.88|6613.66|6612.16|6613.24|6611.74|0
1757972100000|2025-09-15 21:35:00|6613.52|6612.02|6613.38|6611.88|6613.61|6612.11|6613.38|6611.88|0
1757972400000|2025-09-15 21:40:00|6613.24|6611.74|6613.43|6611.93|6613.43|6611.93|6613.24|6611.74|0
1757972700000|2025-09-15 21:45:00|6613.89|6612.39|6613.39|6611.89|6613.89|6612.39|6613.21|6611.71|0
1757973000000|2025-09-15 21:50:00|6613.12|6611.62|6613.33|6611.83|6613.35|6611.85|6613.03|6611.53|0
1757973300000|2025-09-15 21:55:00|6613.17|6611.67|6612.45|6610.95|6613.51|6612.01|6612.41|6610.91|0
1757973600000|2025-09-15 22:00:00|6612.56|6611.06|6612.4|6611.7|6613.67|6612.97|6611.3|6610.6|708
1757973900000|2025-09-15 22:05:00|6612.53|6611.83|6613.09|6612.39|6614.49|6613.79|6612.29|6611.59|342
1757974200000|2025-09-15 22:10:00|6612.96|6612.26|6612.9|6612.2|6613.68|6612.98|6612.43|6611.73|204
1757974500000|2025-09-15 22:15:00|6613.02|6612.32|6612.71|6612.01|6613.02|6612.32|6612.17|6611.47|156
1757974800000|2025-09-15 22:20:00|6612.46|6611.76|6613.16|6612.46|6614.17|6613.47|6611.96|6611.26|350
1757975100000|2025-09-15 22:25:00|6613.03|6612.33|6611.64|6610.94|6613.03|6612.33|6611.51|6610.81|277
1757975400000|2025-09-15 22:30:00|6611.76|6611.06|6611.91|6611.21|6612.19|6611.49|6611.29|6610.59|515
1757975700000|2025-09-15 22:35:00|6611.66|6610.96|6611.74|6611.04|6612.14|6611.44|6611.37|6610.67|321
1757976000000|2025-09-15 22:40:00|6611.8|6611.1|6612.23|6611.53|6612.48|6611.78|6611.67|6610.97|267
1757976300000|2025-09-15 22:45:00|6612.1|6611.4|6611.7|6611|6612.24|6611.54|6611.61|6610.91|295
1757976600000|2025-09-15 22:50:00|6611.82|6611.12|6611.12|6610.42|6612.11|6611.41|6611.12|6610.42|158
1757976900000|2025-09-15 22:55:00|6610.87|6610.17|6611.41|6610.71|6611.7|6611|6610.31|6609.61|238
1757977200000|2025-09-15 23:00:00|6611.43|6610.73|6611.96|6611.26|6612.21|6611.51|6611.16|6610.46|168
1757977500000|2025-09-15 23:05:00|6612.21|6611.51|6611.89|6611.19|6612.42|6611.72|6611.77|6611.07|107
1757977800000|2025-09-15 23:10:00|6611.96|6611.26|6612.41|6611.71|6612.98|6612.28|6611.96|6611.26|196
1757978100000|2025-09-15 23:15:00|6612.53|6611.83|6614.7|6614|6615.05|6614.35|6612.53|6611.83|377
1757978400000|2025-09-15 23:20:00|6614.58|6613.88|6616.12|6615.42|6616.21|6615.51|6614.44|6613.74|435
1757978700000|2025-09-15 23:25:00|6616.44|6615.74|6616.33|6615.63|6617.25|6616.55|6616.03|6615.33|260
1757979000000|2025-09-15 23:30:00|6616.2|6615.5|6615.57|6614.87|6616.35|6615.65|6614.82|6614.12|436
1757979300000|2025-09-15 23:35:00|6615.69|6614.99|6615.56|6614.86|6615.84|6615.14|6615.06|6614.36|299
1757979600000|2025-09-15 23:40:00|6615.43|6614.73|6615.43|6614.73|6616.31|6615.61|6615.28|6614.58|242
1757979900000|2025-09-15 23:45:00|6615.18|6614.48|6615.72|6615.02|6615.93|6615.23|6614.39|6613.69|177
1757980200000|2025-09-15 23:50:00|6615.97|6615.27|6616.44|6615.74|6616.72|6616.02|6615.67|6614.97|184
1757980500000|2025-09-15 23:55:00|6616.19|6615.49|6616.75|6616.05|6617.24|6616.54|6616.19|6615.49|632
1757980800000|2025-09-16 00:00:00|6616.62|6615.92|6615.97|6615.27|6616.62|6615.92|6614.99|6614.29|532
1757981100000|2025-09-16 00:05:00|6615.72|6615.02|6615.69|6614.99|6616|6615.3|6615.17|6614.47|346
1757981400000|2025-09-16 00:10:00|6615.7|6615|6615.23|6614.53|6615.97|6615.27|6614.98|6614.28|286
1757981700000|2025-09-16 00:15:00|6615.1|6614.4|6615|6614.3|6615.25|6614.55|6613.98|6613.28|388
1757982000000|2025-09-16 00:20:00|6615.25|6614.55|6614.45|6613.75|6615.25|6614.55|6614.44|6613.74|207
1757982300000|2025-09-16 00:25:00|6614.32|6613.62|6613.49|6612.79|6614.7|6614|6613.33|6612.63|281
1757982600000|2025-09-16 00:30:00|6613.61|6612.91|6613.11|6612.41|6613.85|6613.15|6611.78|6611.08|738
1757982900000|2025-09-16 00:35:00|6612.86|6612.16|6613.89|6613.19|6613.89|6613.19|6612.65|6611.95|223
1757983200000|2025-09-16 00:40:00|6614.01|6613.31|6613.93|6613.23|6614.87|6614.17|6613.64|6612.94|250
1757983500000|2025-09-16 00:45:00|6613.81|6613.11|6614.43|6613.73|6614.89|6614.19|6613.52|6612.82|917
1757983800000|2025-09-16 00:50:00|6614.37|6613.67|6614.69|6613.99|6614.83|6614.13|6614.07|6613.37|449
1757984100000|2025-09-16 00:55:00|6614.82|6614.12|6614.83|6614.13|6614.84|6614.14|6614.32|6613.62|378
1757984400000|2025-09-16 01:00:00|6614.85|6614.15|6614.89|6614.19|6615.15|6614.45|6614.13|6613.43|273
1757984700000|2025-09-16 01:05:00|6615.14|6614.44|6616.24|6615.54|6616.49|6615.79|6614.96|6614.26|297
1757985000000|2025-09-16 01:10:00|6616.36|6615.66|6616.06|6615.36|6617.53|6616.83|6616.05|6615.35|415
1757985300000|2025-09-16 01:15:00|6616.05|6615.35|6615.81|6615.11|6616.56|6615.86|6615.8|6615.1|236
1757985600000|2025-09-16 01:20:00|6615.82|6615.12|6615.63|6614.93|6616.24|6615.54|6615.35|6614.65|332
1757985900000|2025-09-16 01:25:00|6615.62|6614.92|6615.16|6614.46|6616.44|6615.74|6615.16|6614.46|229
1757986200000|2025-09-16 01:30:00|6615.41|6614.71|6615.59|6614.89|6616.16|6615.46|6615.16|6614.46|215
1757986500000|2025-09-16 01:35:00|6615.84|6615.14|6616.81|6616.11|6617.06|6616.36|6615.71|6615.01|240
1757986800000|2025-09-16 01:40:00|6616.93|6616.23|6617.58|6616.88|6617.85|6617.15|6616.07|6615.37|501
1757987100000|2025-09-16 01:45:00|6617.7|6617|6616.81|6616.11|6617.77|6617.07|6616.68|6615.98|305
1757987400000|2025-09-16 01:50:00|6616.68|6615.98|6616.89|6616.19|6617|6616.3|6616|6615.3|215
1757987700000|2025-09-16 01:55:00|6616.64|6615.94|6616.89|6616.19|6617.2|6616.5|6616.45|6615.75|402
1757988000000|2025-09-16 02:00:00|6616.76|6616.06|6616.77|6616.07|6616.89|6616.19|6616.09|6615.39|173
1757988300000|2025-09-16 02:05:00|6616.64|6615.94|6617.25|6616.55|6617.32|6616.62|6616.52|6615.82|258
1757988600000|2025-09-16 02:10:00|6617.37|6616.67|6617.63|6616.93|6618.5|6617.8|6616.93|6616.23|419
1757988900000|2025-09-16 02:15:00|6617.88|6617.18|6618.05|6617.35|6618.2|6617.5|6617.31|6616.61|501
1757989200000|2025-09-16 02:20:00|6618.06|6617.36|6618.05|6617.35|6618.18|6617.48|6617.68|6616.98|307
1757989500000|2025-09-16 02:25:00|6617.92|6617.22|6618.86|6618.16|6619.11|6618.41|6617.92|6617.22|341
1757989800000|2025-09-16 02:30:00|6618.81|6618.11|6621.11|6620.41|6622.48|6621.78|6618.69|6617.99|1334
1757990100000|2025-09-16 02:35:00|6621.26|6620.56|6620.13|6619.43|6621.26|6620.56|6619.82|6619.12|358
1757990400000|2025-09-16 02:40:00|6620.26|6619.56|6620.25|6619.55|6620.37|6619.67|6619.26|6618.56|262
1757990700000|2025-09-16 02:45:00|6620.12|6619.42|6619.94|6619.24|6620.25|6619.55|6619.66|6618.96|204
1757991000000|2025-09-16 02:50:00|6619.81|6619.11|6620.2|6619.5|6620.32|6619.62|6619.71|6619.01|176
1757991300000|2025-09-16 02:55:00|6620.07|6619.37|6619.89|6619.19|6620.2|6619.5|6619.32|6618.62|173
1757991600000|2025-09-16 03:00:00|6619.92|6619.22|6620.6|6619.9|6620.74|6620.04|6619.72|6619.02|268
1757991900000|2025-09-16 03:05:00|6620.72|6620.02|6621.4|6620.7|6621.62|6620.92|6620.56|6619.86|313
1757992200000|2025-09-16 03:10:00|6621.3|6620.6|6621.63|6620.93|6621.88|6621.18|6620.81|6620.11|171
1757992500000|2025-09-16 03:15:00|6621.75|6621.05|6621.68|6620.98|6621.89|6621.19|6620.94|6620.24|180
1757992800000|2025-09-16 03:20:00|6621.55|6620.85|6621.09|6620.39|6622.11|6621.41|6621.06|6620.36|240
1757993100000|2025-09-16 03:25:00|6621.08|6620.38|6622.27|6621.57|6622.62|6621.92|6621.06|6620.36|352
1757993400000|2025-09-16 03:30:00|6622.02|6621.32|6623.31|6622.61|6623.91|6623.21|6622.02|6621.32|696
1757993700000|2025-09-16 03:35:00|6623.47|6622.77|6623.6|6622.9|6623.92|6623.22|6622.58|6621.88|220
1757994000000|2025-09-16 03:40:00|6623.72|6623.02|6623.43|6622.73|6624.42|6623.72|6623.12|6622.42|244
1757994300000|2025-09-16 03:45:00|6623.33|6622.63|6623.57|6622.87|6624|6623.3|6622.88|6622.18|194
1757994600000|2025-09-16 03:50:00|6623.32|6622.62|6622.81|6622.11|6623.44|6622.74|6622.31|6621.61|238
1757994900000|2025-09-16 03:55:00|6623.06|6622.36|6623.62|6622.92|6623.7|6623|6623.06|6622.36|143
1757995200000|2025-09-16 04:00:00|6623.59|6622.89|6623.31|6622.61|6623.74|6623.04|6622.74|6622.04|237
1757995500000|2025-09-16 04:05:00|6623.06|6622.36|6623.01|6622.31|6623.37|6622.67|6622.76|6622.06|155
1757995800000|2025-09-16 04:10:00|6622.94|6622.24|6622.47|6621.77|6623.48|6622.78|6622.16|6621.46|174
1757996100000|2025-09-16 04:15:00|6622.42|6621.72|6622.31|6621.61|6622.61|6621.91|6622.06|6621.36|121
1757996400000|2025-09-16 04:20:00|6622.43|6621.73|6623.2|6622.5|6623.38|6622.68|6622.43|6621.73|116
1757996700000|2025-09-16 04:25:00|6623.08|6622.38|6622.89|6622.19|6623.17|6622.47|6622.61|6621.91|188
1757997000000|2025-09-16 04:30:00|6622.76|6622.06|6622.87|6622.17|6622.98|6622.28|6622.07|6621.37|461
1757997300000|2025-09-16 04:35:00|6623|6622.3|6622.68|6621.98|6623.61|6622.91|6622.68|6621.98|159
1757997600000|2025-09-16 04:40:00|6622.66|6621.96|6623.09|6622.39|6623.75|6623.05|6622.61|6621.91|141
1757997900000|2025-09-16 04:45:00|6623.01|6622.31|6622.93|6622.23|6623.5|6622.8|6622.16|6621.46|110
1757998200000|2025-09-16 04:50:00|6622.68|6621.98|6622.37|6621.67|6622.75|6622.05|6622.1|6621.4|83
1757998500000|2025-09-16 04:55:00|6622.42|6621.72|6623.27|6622.57|6623.44|6622.74|6622.39|6621.69|775
1757998800000|2025-09-16 05:00:00|6623.35|6622.65|6622.61|6621.91|6623.65|6622.95|6622.53|6621.83|208
1757999100000|2025-09-16 05:05:00|6622.59|6621.89|6623.72|6623.02|6623.92|6623.22|6622.32|6621.62|155
1757999400000|2025-09-16 05:10:00|6623.59|6622.89|6624.34|6623.64|6624.81|6624.11|6623.33|6622.63|352
1757999700000|2025-09-16 05:15:00|6624.21|6623.51|6623.3|6622.6|6624.56|6623.86|6622.93|6622.23|369
1758000000000|2025-09-16 05:20:00|6623.31|6622.61|6624.16|6623.46|6624.3|6623.6|6622.8|6622.1|228
1758000300000|2025-09-16 05:25:00|6624.07|6623.37|6624.01|6623.31|6624.73|6624.03|6623.8|6623.1|496
1758000600000|2025-09-16 05:30:00|6623.89|6623.19|6622.86|6622.16|6624.14|6623.44|6622.75|6622.05|336
1758000900000|2025-09-16 05:35:00|6623.11|6622.41|6624.75|6624.05|6624.75|6624.05|6623.11|6622.41|261
1758001200000|2025-09-16 05:40:00|6624.59|6623.89|6624.82|6624.12|6625.74|6625.04|6623.91|6623.21|278
1758001500000|2025-09-16 05:45:00|6624.69|6623.99|6625.36|6624.66|6625.36|6624.66|6623.71|6623.01|257
1758001800000|2025-09-16 05:50:00|6625.27|6624.57|6626.33|6625.63|6627.48|6626.78|6625.27|6624.57|774
1758002100000|2025-09-16 05:55:00|6626.32|6625.62|6626.15|6625.45|6626.34|6625.64|6625.58|6624.88|264
1758002400000|2025-09-16 06:00:00|6626.1|6625.4|6626.78|6626.08|6627.71|6627.01|6626.1|6625.4|501
1758002700000|2025-09-16 06:05:00|6626.71|6626.01|6627.2|6626.5|6627.23|6626.53|6625.71|6625.01|341
1758003000000|2025-09-16 06:10:00|6627.07|6626.37|6627.12|6626.42|6627.82|6627.12|6626.71|6626.01|357
1758003300000|2025-09-16 06:15:00|6627.1|6626.4|6626.85|6626.15|6627.22|6626.52|6626.41|6625.71|341
1758003600000|2025-09-16 06:20:00|6626.81|6626.11|6625.81|6625.11|6627.18|6626.48|6625.81|6625.11|516
1758003900000|2025-09-16 06:25:00|6625.68|6624.98|6624.64|6623.94|6625.68|6624.98|6624.33|6623.63|813
1758004200000|2025-09-16 06:30:00|6624.73|6624.03|6622.7|6622|6624.73|6624.03|6621.85|6621.15|813
1758004500000|2025-09-16 06:35:00|6622.72|6622.02|6623.32|6622.62|6623.57|6622.87|6621.83|6621.13|456
1758004800000|2025-09-16 06:40:00|6623.19|6622.49|6624.2|6623.5|6624.64|6623.94|6623.03|6622.33|312
1758005100000|2025-09-16 06:45:00|6624.19|6623.49|6622.87|6622.17|6624.19|6623.49|6622.79|6622.09|586
1758005400000|2025-09-16 06:50:00|6622.96|6622.26|6622.67|6621.97|6623.25|6622.55|6622.32|6621.62|488
1758005700000|2025-09-16 06:55:00|6622.58|6621.88|6621.98|6621.28|6622.81|6622.11|6621.86|6621.16|610
1758006000000|2025-09-16 07:00:00|6622.23|6621.53|6624.28|6623.58|6624.4|6623.7|6621.87|6621.17|1585
1758006300000|2025-09-16 07:05:00|6624.15|6623.45|6622.33|6621.63|6624.85|6624.15|6621.57|6620.87|1361
1758006600000|2025-09-16 07:10:00|6622.08|6621.38|6623.28|6622.58|6624.23|6623.53|6621.94|6621.24|1390
1758006900000|2025-09-16 07:15:00|6623.16|6622.46|6623.91|6623.21|6624.82|6624.12|6622.8|6622.1|1397
1758007200000|2025-09-16 07:20:00|6624.03|6623.33|6624.16|6623.46|6625.69|6624.99|6622.71|6622.01|2234
1758007500000|2025-09-16 07:25:00|6624.03|6623.33|6624.55|6623.85|6625.25|6624.55|6623.43|6622.73|1788
1758007800000|2025-09-16 07:30:00|6624.8|6624.1|6624.9|6624.2|6625.72|6625.02|6623.44|6622.74|1426
1758008100000|2025-09-16 07:35:00|6625.02|6624.32|6624.41|6623.71|6625.75|6625.05|6624.16|6623.46|1478
1758008400000|2025-09-16 07:40:00|6624.66|6623.96|6625.84|6625.14|6625.84|6625.14|6623.06|6622.36|1451
1758008700000|2025-09-16 07:45:00|6625.59|6624.89|6625.58|6624.88|6626.24|6625.54|6625.09|6624.39|1305
1758009000000|2025-09-16 07:50:00|6625.33|6624.63|6625.88|6625.18|6626.43|6625.73|6624.15|6623.45|1630
1758009300000|2025-09-16 07:55:00|6625.75|6625.05|6626.39|6625.69|6626.46|6625.76|6625.43|6624.73|1376
1758009600000|2025-09-16 08:00:00|6626.14|6625.44|6629.84|6629.14|6630.5|6629.8|6625.86|6625.16|4103
1758009900000|2025-09-16 08:05:00|6629.59|6628.89|6632.51|6631.81|6632.56|6631.86|6629.3|6628.6|4288
1758010200000|2025-09-16 08:10:00|6632.38|6631.68|6632.54|6631.84|6632.96|6632.26|6630.94|6630.24|1279
1758010500000|2025-09-16 08:15:00|6632.49|6631.79|6631.57|6630.87|6633.52|6632.82|6631.57|6630.87|1997
1758010800000|2025-09-16 08:20:00|6631.32|6630.62|6632.63|6631.93|6632.63|6631.93|6630.55|6629.85|2615
1758011100000|2025-09-16 08:25:00|6632.75|6632.05|6632.84|6632.14|6633.03|6632.33|6631.08|6630.38|2358
1758011400000|2025-09-16 08:30:00|6632.59|6631.89|6631.7|6631|6632.61|6631.91|6631.35|6630.65|1791
1758011700000|2025-09-16 08:35:00|6631.82|6631.12|6632.31|6631.61|6632.43|6631.73|6631.07|6630.37|2536
1758012000000|2025-09-16 08:40:00|6632.33|6631.63|6633.05|6632.35|6633.98|6633.28|6632.08|6631.38|2253
1758012300000|2025-09-16 08:45:00|6633.17|6632.47|6635.07|6634.37|6635.75|6635.05|6632.85|6632.15|3272
1758012600000|2025-09-16 08:50:00|6635.06|6634.36|6634.84|6634.14|6635.69|6634.99|6634.36|6633.66|3107
1758012900000|2025-09-16 08:55:00|6634.83|6634.13|6633.97|6633.27|6635.25|6634.55|6632.34|6631.64|2368
1758013200000|2025-09-16 09:00:00|6633.94|6633.24|6634.42|6633.72|6635.08|6634.38|6633.56|6632.86|2412
1758013500000|2025-09-16 09:05:00|6634.67|6633.97|6634.92|6634.22|6635.24|6634.54|6633.99|6633.29|2330
1758013800000|2025-09-16 09:10:00|6634.98|6634.28|6634.31|6633.61|6634.98|6634.28|6634.08|6633.38|1482
1758014100000|2025-09-16 09:15:00|6634.06|6633.36|6632.09|6631.39|6634.32|6633.62|6631.82|6631.12|1942
1758014400000|2025-09-16 09:20:00|6632.08|6631.38|6632.44|6631.74|6632.93|6632.23|6631.59|6630.89|2182
1758014700000|2025-09-16 09:25:00|6632.46|6631.76|6632.98|6632.28|6633.44|6632.74|6631.97|6631.27|1843
1758015000000|2025-09-16 09:30:00|6632.73|6632.03|6630.68|6629.98|6632.99|6632.29|6629.96|6629.26|1450
1758015300000|2025-09-16 09:35:00|6630.61|6629.91|6629.1|6628.4|6631.21|6630.51|6629.1|6628.4|2205
1758015600000|2025-09-16 09:40:00|6629.35|6628.65|6630.03|6629.33|6630.98|6630.28|6629.1|6628.4|1587
1758015900000|2025-09-16 09:45:00|6629.78|6629.08|6630.27|6629.57|6630.88|6630.18|6629.78|6629.08|1368
1758016200000|2025-09-16 09:50:00|6630.02|6629.32|6630.65|6629.95|6630.74|6630.04|6629.96|6629.26|1752
1758016500000|2025-09-16 09:55:00|6630.77|6630.07|6631.3|6630.6|6631.37|6630.67|6630.21|6629.51|2208
1758016800000|2025-09-16 10:00:00|6631.18|6630.48|6629.99|6629.29|6631.45|6630.75|6629.52|6628.82|2420
1758017100000|2025-09-16 10:05:00|6630.24|6629.54|6630.68|6629.98|6630.9|6630.2|6629.43|6628.73|1988
1758017400000|2025-09-16 10:10:00|6630.8|6630.1|6629.88|6629.18|6631.08|6630.38|6628.98|6628.28|3147
1758017700000|2025-09-16 10:15:00|6630|6629.3|6630.22|6629.52|6630.33|6629.63|6629.33|6628.63|1675
1758018000000|2025-09-16 10:20:00|6630.09|6629.39|6631.22|6630.52|6631.49|6630.79|6630.09|6629.39|1927
1758018300000|2025-09-16 10:25:00|6631.34|6630.64|6630.67|6629.97|6631.47|6630.77|6630.09|6629.39|2309
1758018600000|2025-09-16 10:30:00|6630.79|6630.09|6630.63|6629.93|6631.16|6630.46|6630.21|6629.51|3944
1758018900000|2025-09-16 10:35:00|6630.58|6629.88|6630.31|6629.61|6630.77|6630.07|6629.89|6629.19|1565
1758019200000|2025-09-16 10:40:00|6630.56|6629.86|6630.06|6629.36|6630.86|6630.16|6629.92|6629.22|1616
1758019500000|2025-09-16 10:45:00|6629.81|6629.11|6630.09|6629.39|6631|6630.3|6629.81|6629.11|972
1758019800000|2025-09-16 10:50:00|6630.34|6629.64|6631.33|6630.63|6631.73|6631.03|6630.07|6629.37|920
1758020100000|2025-09-16 10:55:00|6631.17|6630.47|6630.11|6629.41|6631.24|6630.54|6629.86|6629.16|2342
1758020400000|2025-09-16 11:00:00|6629.61|6628.91|6629.47|6628.77|6630.58|6629.88|6628.97|6628.27|2432
1758020700000|2025-09-16 11:05:00|6629.76|6629.06|6629.85|6629.15|6629.9|6629.2|6628.67|6627.97|2136
1758021000000|2025-09-16 11:10:00|6629.94|6629.24|6629.89|6629.19|6630.45|6629.75|6628.8|6628.1|4151
1758021300000|2025-09-16 11:15:00|6629.77|6629.07|6628.7|6628|6629.89|6629.19|6626.77|6626.07|3361
1758021600000|2025-09-16 11:20:00|6628.66|6627.96|6628.82|6628.12|6629.69|6628.99|6627.56|6626.86|996
1758021900000|2025-09-16 11:25:00|6628.91|6628.21|6629.07|6628.37|6629.88|6629.18|6628.67|6627.97|5321
1758022200000|2025-09-16 11:30:00|6628.99|6628.29|6628.72|6628.02|6629.95|6629.25|6628.63|6627.93|1050
1758022500000|2025-09-16 11:35:00|6628.59|6627.89|6627.59|6626.89|6628.98|6628.28|6627.34|6626.64|2036
1758022800000|2025-09-16 11:40:00|6627.46|6626.76|6627.48|6626.78|6628.18|6627.48|6626.98|6626.28|1910
1758023100000|2025-09-16 11:45:00|6627.6|6626.9|6627.95|6627.25|6628.46|6627.76|6627.33|6626.63|4191
1758023400000|2025-09-16 11:50:00|6627.87|6627.17|6628.75|6628.05|6628.87|6628.17|6627.62|6626.92|1349
1758023700000|2025-09-16 11:55:00|6628.87|6628.17|6627.86|6627.16|6629.97|6629.27|6627.86|6627.16|999
1758024000000|2025-09-16 12:00:00|6628.11|6627.41|6625.48|6624.78|6628.11|6627.41|6625.31|6624.61|2937
1758024300000|2025-09-16 12:05:00|6625.23|6624.53|6626.49|6625.79|6626.74|6626.04|6624.72|6624.02|2297
1758024600000|2025-09-16 12:10:00|6626.5|6625.8|6627.47|6626.77|6627.73|6627.03|6625.44|6624.74|1768
1758024900000|2025-09-16 12:15:00|6627.48|6626.78|6627.67|6626.97|6627.99|6627.29|6626.8|6626.1|2297
1758025200000|2025-09-16 12:20:00|6627.42|6626.72|6626.25|6625.55|6628.46|6627.76|6626.13|6625.43|1872
1758025500000|2025-09-16 12:25:00|6626.34|6625.64|6625.72|6625.02|6626.73|6626.03|6624.96|6624.26|2350
1758025800000|2025-09-16 12:30:00|6625.85|6625.15|6626.49|6625.79|6627.03|6626.33|6624.18|6623.48|4126
1758026100000|2025-09-16 12:35:00|6626.24|6625.54|6626.95|6626.25|6628.75|6628.05|6625.92|6625.22|2560
1758026400000|2025-09-16 12:40:00|6626.55|6625.85|6625.75|6625.05|6626.55|6625.85|6623.59|6622.89|4529
1758026700000|2025-09-16 12:45:00|6626|6625.3|6626.21|6625.51|6626.91|6626.21|6624.87|6624.17|3222
1758027000000|2025-09-16 12:50:00|6626.08|6625.38|6623.91|6623.21|6626.21|6625.51|6623.4|6622.7|3704
1758027300000|2025-09-16 12:55:00|6623.93|6623.23|6623.46|6622.76|6625.72|6625.02|6621.32|6620.62|5566
1758027600000|2025-09-16 13:00:00|6623.21|6622.51|6623.95|6623.25|6624.48|6623.78|6622.32|6621.62|5619
1758027900000|2025-09-16 13:05:00|6624.2|6623.5|6622.68|6621.98|6625.38|6624.68|6622.68|6621.98|4077
1758028200000|2025-09-16 13:10:00|6622.43|6621.73|6622.17|6621.47|6623.09|6622.39|6621.8|6621.1|4249
1758028500000|2025-09-16 13:15:00|6622.08|6621.38|6623.29|6622.59|6623.98|6623.28|6622.08|6621.38|6090
1758028800000|2025-09-16 13:20:00|6623.66|6622.96|6625.02|6624.32|6625.02|6624.32|6622|6621.3|5959
1758029100000|2025-09-16 13:25:00|6624.52|6623.82|6623.85|6623.15|6625.69|6624.99|6622.4|6621.7|9435
1758029400000|2025-09-16 13:30:00|6623.7|6623.2|6623.19|6622.69|6626.23|6625.73|6621.6|6621.1|49809
1758029700000|2025-09-16 13:35:00|6622.94|6622.44|6617.71|6617.21|6623.74|6623.24|6617.65|6617.15|28061
1758030000000|2025-09-16 13:40:00|6617.59|6617.09|6616.47|6615.97|6619.85|6619.35|6615.31|6614.81|29650
1758030300000|2025-09-16 13:45:00|6616.79|6616.29|6617.75|6617.25|6618.54|6618.04|6613.12|6612.62|35852
1758030600000|2025-09-16 13:50:00|6617.29|6616.79|6611.32|6610.82|6617.29|6616.79|6608.63|6608.13|44120
1758030900000|2025-09-16 13:55:00|6611.57|6611.07|6611.24|6610.74|6612.58|6612.08|6609.58|6609.08|20934
1758031200000|2025-09-16 14:00:00|6611.18|6610.68|6608.34|6607.84|6611.27|6610.77|6606.61|6606.11|25247
1758031500000|2025-09-16 14:05:00|6608.37|6607.87|6606.95|6606.45|6610.03|6609.53|6606.95|6606.45|21587
1758031800000|2025-09-16 14:10:00|6607.06|6606.56|6607.62|6607.12|6608.14|6607.64|6604.14|6603.64|23747
1758032100000|2025-09-16 14:15:00|6607.6|6607.1|6609.67|6609.17|6612.79|6612.29|6607.56|6607.06|23126
1758032400000|2025-09-16 14:20:00|6609.77|6609.27|6611.98|6611.48|6613.49|6612.99|6607.91|6607.41|17297
1758032700000|2025-09-16 14:25:00|6611.73|6611.23|6607.54|6607.04|6611.98|6611.48|6606.84|6606.34|26693
1758033000000|2025-09-16 14:30:00|6607.82|6607.32|6607.73|6607.23|6608.29|6607.79|6605.85|6605.35|21662
1758033300000|2025-09-16 14:35:00|6607.98|6607.48|6607.74|6607.24|6611.51|6611.01|6606.03|6605.53|21517
1758033600000|2025-09-16 14:40:00|6607.72|6607.22|6606.49|6605.99|6608.9|6608.4|6605.78|6605.28|12677
1758033900000|2025-09-16 14:45:00|6606.24|6605.74|6606.6|6606.1|6608.75|6608.25|6605.44|6604.94|18351
1758034200000|2025-09-16 14:50:00|6606.58|6606.08|6608.71|6608.21|6609.43|6608.93|6606|6605.5|11766
1758034500000|2025-09-16 14:55:00|6608.72|6608.22|6606.95|6606.45|6608.72|6608.22|6606.45|6605.95|12188
1758034800000|2025-09-16 15:00:00|6606.87|6606.37|6603.63|6603.13|6607.4|6606.9|6601.94|6601.44|20156
1758035100000|2025-09-16 15:05:00|6603.64|6603.14|6607.82|6607.32|6608.07|6607.57|6603.18|6602.68|17242
1758035400000|2025-09-16 15:10:00|6608.1|6607.6|6607.6|6607.1|6609.79|6609.29|6605.7|6605.2|18156
1758035700000|2025-09-16 15:15:00|6607.35|6606.85|6606.14|6605.64|6607.6|6607.1|6603.88|6603.38|15711
1758036000000|2025-09-16 15:20:00|6606.15|6605.65|6606.41|6605.91|6609.15|6608.65|6605.84|6605.34|16258
1758036300000|2025-09-16 15:25:00|6606.66|6606.16|6604.6|6604.1|6607.67|6607.17|6604.11|6603.61|12922
1758036600000|2025-09-16 15:30:00|6605.06|6604.56|6603.7|6603.2|6605.43|6604.93|6603.03|6602.53|12204
1758036900000|2025-09-16 15:35:00|6603.95|6603.45|6604.51|6604.01|6605.18|6604.68|6602.52|6602.02|13498
1758037200000|2025-09-16 15:40:00|6604.38|6603.88|6603.71|6603.21|6605.5|6605|6600.57|6600.07|24604
1758037500000|2025-09-16 15:45:00|6603.73|6603.23|6603.94|6603.44|6606.25|6605.75|6603.46|6602.96|12944
1758037800000|2025-09-16 15:50:00|6603.69|6603.19|6606.59|6606.09|6607.35|6606.85|6602.74|6602.24|11441
1758038100000|2025-09-16 15:55:00|6606.53|6606.03|6605.26|6604.76|6608|6607.5|6603.89|6603.39|9625
1758038400000|2025-09-16 16:00:00|6605.21|6604.71|6604.37|6603.87|6606.21|6605.71|6603.69|6603.19|12086
1758038700000|2025-09-16 16:05:00|6604.62|6604.12|6606.9|6606.4|6607.2|6606.7|6604.23|6603.73|11618
1758039000000|2025-09-16 16:10:00|6606.98|6606.48|6605.78|6605.28|6607.28|6606.78|6604.95|6604.45|8576
1758039300000|2025-09-16 16:15:00|6605.9|6605.4|6606.79|6606.29|6607.78|6607.28|6605.48|6604.98|8875
1758039600000|2025-09-16 16:20:00|6606.94|6606.44|6606.7|6606.2|6607.86|6607.36|6606.23|6605.73|8229
1758039900000|2025-09-16 16:25:00|6606.76|6606.26|6607.65|6607.15|6608.17|6607.67|6605.92|6605.42|8242
1758040200000|2025-09-16 16:30:00|6607.61|6607.11|6606.21|6605.71|6607.89|6607.39|6605.65|6605.15|9751
1758040500000|2025-09-16 16:35:00|6606.46|6605.96|6607.39|6606.89|6608.14|6607.64|6603.17|6602.67|10514
1758040800000|2025-09-16 16:40:00|6607.57|6607.07|6606.33|6605.83|6608.07|6607.57|6604.33|6603.83|9157
1758041100000|2025-09-16 16:45:00|6606.08|6605.58|6606.44|6605.94|6608.08|6607.58|6605.92|6605.42|8579
1758041400000|2025-09-16 16:50:00|6606.2|6605.7|6608.67|6608.17|6609.09|6608.59|6605.63|6605.13|8920
1758041700000|2025-09-16 16:55:00|6608.54|6608.04|6608.25|6607.75|6609.34|6608.84|6606.85|6606.35|10592
1758042000000|2025-09-16 17:00:00|6608.11|6607.61|6610.05|6609.55|6611.18|6610.68|6607.49|6606.99|8049
1758042300000|2025-09-16 17:05:00|6610.01|6609.51|6610.22|6609.72|6611.41|6610.91|6609.36|6608.86|7070
1758042600000|2025-09-16 17:10:00|6610.58|6610.08|6611.3|6610.8|6611.56|6611.06|6609.09|6608.59|9530
1758042900000|2025-09-16 17:15:00|6611.23|6610.73|6611.1|6610.6|6612.55|6612.05|6610.66|6610.16|7817
1758043200000|2025-09-16 17:20:00|6611.24|6610.74|6612.22|6611.72|6613.2|6612.7|6611.07|6610.57|7279
1758043500000|2025-09-16 17:25:00|6612.25|6611.75|6611.21|6610.71|6612.86|6612.36|6610.72|6610.22|7610
1758043800000|2025-09-16 17:30:00|6610.85|6610.35|6611.35|6610.85|6611.82|6611.32|6609.81|6609.31|8794
1758044100000|2025-09-16 17:35:00|6611.48|6610.98|6611.57|6611.07|6611.77|6611.27|6609.36|6608.86|10996
1758044400000|2025-09-16 17:40:00|6611.51|6611.01|6608.83|6608.33|6611.51|6611.01|6608.54|6608.04|9400
1758044700000|2025-09-16 17:45:00|6608.87|6608.37|6609.84|6609.34|6610.63|6610.13|6608.85|6608.35|7302
1758045000000|2025-09-16 17:50:00|6609.9|6609.4|6609.73|6609.23|6610.3|6609.8|6607.34|6606.84|11290
1758045300000|2025-09-16 17:55:00|6609.98|6609.48|6609.87|6609.37|6611.5|6611|6609.48|6608.98|7322
1758045600000|2025-09-16 18:00:00|6610.14|6609.64|6610.23|6609.73|6610.67|6610.17|6608.61|6608.11|8894
1758045900000|2025-09-16 18:05:00|6609.98|6609.48|6610.37|6609.87|6612.59|6612.09|6609.14|6608.64|8423
1758046200000|2025-09-16 18:10:00|6610.18|6609.68|6609.34|6608.84|6611.19|6610.69|6609.24|6608.74|9819
1758046500000|2025-09-16 18:15:00|6609.21|6608.71|6609.64|6609.14|6610.79|6610.29|6609.06|6608.56|8575
1758046800000|2025-09-16 18:20:00|6609.69|6609.19|6610.42|6609.92|6610.96|6610.46|6608.66|6608.16|7317
1758047100000|2025-09-16 18:25:00|6610.17|6609.67|6610.11|6609.61|6611.15|6610.65|6609.4|6608.9|9122
1758047400000|2025-09-16 18:30:00|6610.14|6609.64|6610.74|6610.24|6611.44|6610.94|6609.16|6608.66|9926
1758047700000|2025-09-16 18:35:00|6610.99|6610.49|6610.2|6609.7|6611.95|6611.45|6609.68|6609.18|10632
1758048000000|2025-09-16 18:40:00|6610.37|6609.87|6611.99|6611.49|6612.75|6612.25|6610.37|6609.87|8488
1758048300000|2025-09-16 18:45:00|6611.92|6611.42|6613.31|6612.81|6613.63|6613.13|6611.92|6611.42|10627
1758048600000|2025-09-16 18:50:00|6613.5|6613|6614.61|6614.11|6615.39|6614.89|6613.5|6613|13351
1758048900000|2025-09-16 18:55:00|6614.36|6613.86|6614.13|6613.63|6614.75|6614.25|6613.66|6613.16|6969
1758049200000|2025-09-16 19:00:00|6614.27|6613.77|6614.19|6613.69|6615.49|6614.99|6613.52|6613.02|11830
1758049500000|2025-09-16 19:05:00|6614.44|6613.94|6613.45|6612.95|6615.9|6615.4|6612.87|6612.37|10889
1758049800000|2025-09-16 19:10:00|6613.37|6612.87|6614.86|6614.36|6615.02|6614.52|6612.75|6612.25|9483
1758050100000|2025-09-16 19:15:00|6614.88|6614.38|6613.36|6612.86|6614.9|6614.4|6613.33|6612.83|7934
1758050400000|2025-09-16 19:20:00|6613.38|6612.88|6612.21|6611.71|6614.67|6614.17|6612.19|6611.69|10167
1758050700000|2025-09-16 19:25:00|6612.22|6611.72|6609.69|6609.19|6612.48|6611.98|6609.07|6608.57|14589
1758051000000|2025-09-16 19:30:00|6609.55|6609.05|6607.96|6607.46|6610.34|6609.84|6607.08|6606.58|14181
1758051300000|2025-09-16 19:35:00|6608.08|6607.58|6607.68|6607.18|6609.78|6609.28|6605.66|6605.16|15707
1758051600000|2025-09-16 19:40:00|6607.75|6607.25|6609.48|6608.98|6611.07|6610.57|6607.75|6607.25|17443
1758051900000|2025-09-16 19:45:00|6609.87|6609.37|6612.16|6611.66|6612.6|6612.1|6609.43|6608.93|16026
1758052200000|2025-09-16 19:50:00|6611.89|6611.39|6611.97|6611.47|6614.77|6614.27|6611.25|6610.75|31130
1758052500000|2025-09-16 19:55:00|6611.22|6610.72|6608.18|6607.68|6613.42|6612.92|6605.24|6604.74|110699
1758052800000|2025-09-16 20:00:00|6608.08|6607.58|6610.12|6609.42|6611.18|6610.48|6607.22|6606.52|25710
1758053100000|2025-09-16 20:05:00|6610.37|6609.67|6610.45|6609.75|6610.7|6610|6609|6608.3|4804
1758053400000|2025-09-16 20:10:00|6610.7|6610|6610.63|6609.93|6610.78|6610.08|6609.67|6608.97|3437
1758053700000|2025-09-16 20:15:00|6610.55|6609.85|6611.5|6610.8|6611.75|6611.05|6610.3|6609.6|1640
1758054000000|2025-09-16 20:20:00|6611.25|6610.55|6611.02|6610.32|6611.5|6610.8|6610.26|6609.56|1425
1758054300000|2025-09-16 20:25:00|6610.77|6610.07|6612.14|6611.44|6612.14|6611.44|6610.72|6610.02|1370
1758054600000|2025-09-16 20:30:00|6611.89|6611.19|6611.99|6611.29|6612.52|6611.82|6611.55|6610.85|1290
1758054900000|2025-09-16 20:35:00|6611.74|6611.04|6612.12|6611.42|6612.3|6611.6|6611.49|6610.79|1452
1758055200000|2025-09-16 20:40:00|6611.87|6611.17|6612.46|6611.76|6612.75|6612.05|6611.83|6611.13|883
1758055500000|2025-09-16 20:45:00|6612.21|6611.51|6611.79|6611.09|6612.73|6612.03|6611.5|6610.8|772
1758055800000|2025-09-16 20:50:00|6611.54|6610.84|6611.3|6610.6|6612.29|6611.59|6611.14|6610.44|1285
1758056100000|2025-09-16 20:55:00|6611.05|6610.35|6610.55|6609.05|6611.43|6610.73|6608.1|6607.4|2342
1758056400000|2025-09-16 21:00:00|6611.56|6610.06|6611.24|6609.74|6611.56|6610.06|6610.92|6609.42|2
1758056700000|2025-09-16 21:05:00|6611.2|6609.7|6611.2|6609.7|6611.43|6609.93|6611.2|6609.7|0
1758057000000|2025-09-16 21:10:00|6611.24|6609.74|6610.14|6608.64|6611.24|6609.74|6610.05|6608.55|0
1758057300000|2025-09-16 21:15:00|6609.91|6608.41|6610.09|6608.59|6610.23|6608.73|6609.91|6608.41|0
1758057600000|2025-09-16 21:20:00|6609.86|6608.36|6610.64|6609.14|6610.69|6609.19|6609.86|6608.36|0
1758057900000|2025-09-16 21:25:00|6610.69|6609.19|6610.41|6608.91|6610.69|6609.19|6610.18|6608.68|0
1758058200000|2025-09-16 21:30:00|6610.28|6608.78|6610.09|6608.59|6610.32|6608.82|6610|6608.5|0
1758058500000|2025-09-16 21:35:00|6610|6608.5|6610|6608.5|6610|6608.5|6609.95|6608.45|0
1758058800000|2025-09-16 21:40:00|6610.32|6608.82|6609.72|6608.22|6610.32|6608.82|6609.45|6607.95|0
1758059100000|2025-09-16 21:45:00|6609.49|6607.99|6608.99|6607.49|6609.59|6608.09|6608.96|6607.46|0
1758059400000|2025-09-16 21:50:00|6609.26|6607.76|6608.85|6607.35|6610.02|6608.52|6608.03|6606.53|0
1758059700000|2025-09-16 21:55:00|6608.8|6607.3|6608.73|6607.23|6609.17|6607.67|6608.73|6607.23|0
1758060000000|2025-09-16 22:00:00|6608.7|6607.2|6609.23|6608.53|6610.8|6610.1|6608.43|6607.2|1222
1758060300000|2025-09-16 22:05:00|6609.35|6608.65|6610.03|6609.33|6610.55|6609.85|6609.35|6608.65|649
1758060600000|2025-09-16 22:10:00|6610.15|6609.45|6610.98|6610.28|6611.23|6610.53|6610.03|6609.33|294
1758060900000|2025-09-16 22:15:00|6610.97|6610.27|6610.76|6610.06|6611.26|6610.56|6610.07|6609.37|401
1758061200000|2025-09-16 22:20:00|6611.01|6610.31|6612.3|6611.6|6612.3|6611.6|6610.76|6610.06|433
1758061500000|2025-09-16 22:25:00|6612.55|6611.85|6612.54|6611.84|6612.66|6611.96|6611.9|6611.2|200
1758061800000|2025-09-16 22:30:00|6612.66|6611.96|6612.99|6612.29|6613.52|6612.82|6612.63|6611.93|426
1758062100000|2025-09-16 22:35:00|6613.11|6612.41|6613.96|6613.26|6614.21|6613.51|6613.11|6612.41|319
1758062400000|2025-09-16 22:40:00|6613.71|6613.01|6613.52|6612.82|6613.76|6613.06|6613.08|6612.38|423
1758062700000|2025-09-16 22:45:00|6613.37|6612.67|6614.24|6613.54|6614.24|6613.54|6613.12|6612.42|417
1758063000000|2025-09-16 22:50:00|6614.32|6613.62|6614|6613.3|6614.49|6613.79|6613.67|6612.97|431
1758063300000|2025-09-16 22:55:00|6613.93|6613.23|6613.49|6612.79|6614.13|6613.43|6613.48|6612.78|140
1758063600000|2025-09-16 23:00:00|6613.8|6613.1|6613.99|6613.29|6614.75|6614.05|6613.78|6613.08|176
1758063900000|2025-09-16 23:05:00|6614.24|6613.54|6613.9|6613.2|6614.24|6613.54|6613.65|6612.95|119
1758064200000|2025-09-16 23:10:00|6613.77|6613.07|6612.62|6611.92|6613.77|6613.07|6612.62|6611.92|126
1758064500000|2025-09-16 23:15:00|6612.37|6611.67|6612.87|6612.17|6612.96|6612.26|6612.21|6611.51|217
1758064800000|2025-09-16 23:20:00|6612.62|6611.92|6612.12|6611.42|6612.87|6612.17|6612.11|6611.41|183
1758065100000|2025-09-16 23:25:00|6612.11|6611.41|6611.21|6610.51|6612.11|6611.41|6610.86|6610.16|360
1758065400000|2025-09-16 23:30:00|6611.08|6610.38|6611.64|6610.94|6611.67|6610.97|6610.96|6610.26|184
1758065700000|2025-09-16 23:35:00|6611.51|6610.81|6611.89|6611.19|6612.14|6611.44|6611.39|6610.69|211
1758066000000|2025-09-16 23:40:00|6611.76|6611.06|6611.42|6610.72|6611.98|6611.28|6611.35|6610.65|107
1758066300000|2025-09-16 23:45:00|6611.17|6610.47|6611.67|6610.97|6611.95|6611.25|6611.13|6610.43|88
1758066600000|2025-09-16 23:50:00|6611.79|6611.09|6612.66|6611.96|6612.66|6611.96|6611.67|6610.97|143
1758066900000|2025-09-16 23:55:00|6612.59|6611.89|6612.58|6611.88|6613.21|6612.51|6612.46|6611.76|184
1758067200000|2025-09-17 00:00:00|6612.65|6611.95|6613.38|6612.68|6613.97|6613.27|6611.79|6611.09|523
1758067500000|2025-09-17 00:05:00|6613.25|6612.55|6614.12|6613.42|6614.42|6613.72|6613.14|6612.44|348
1758067800000|2025-09-17 00:10:00|6614.04|6613.34|6611.37|6610.67|6614.27|6613.57|6610.55|6609.85|563
1758068100000|2025-09-17 00:15:00|6611.49|6610.79|6612.29|6611.59|6612.54|6611.84|6611.16|6610.46|536
1758068400000|2025-09-17 00:20:00|6612.41|6611.71|6611.03|6610.33|6612.54|6611.84|6610.78|6610.08|464
1758068700000|2025-09-17 00:25:00|6610.9|6610.2|6612.08|6611.38|6612.2|6611.5|6610.78|6610.08|276
1758069000000|2025-09-17 00:30:00|6611.83|6611.13|6612.03|6611.33|6613|6612.3|6611.68|6610.98|282
1758069300000|2025-09-17 00:35:00|6611.78|6611.08|6611.03|6610.33|6612.17|6611.47|6610.76|6610.06|307
1758069600000|2025-09-17 00:40:00|6610.99|6610.29|6611.27|6610.57|6611.99|6611.29|6610.99|6610.29|322
1758069900000|2025-09-17 00:45:00|6611.14|6610.44|6612.52|6611.82|6612.52|6611.82|6610.74|6610.04|388
1758070200000|2025-09-17 00:50:00|6612.39|6611.69|6612.6|6611.9|6612.67|6611.97|6611.77|6611.07|197
1758070500000|2025-09-17 00:55:00|6612.72|6612.02|6611.87|6611.17|6612.97|6612.27|6611.84|6611.14|312
1758070800000|2025-09-17 01:00:00|6611.99|6611.29|6612.71|6612.01|6613.02|6612.32|6611.87|6611.17|349
1758071100000|2025-09-17 01:05:00|6612.96|6612.26|6612.36|6611.66|6612.98|6612.28|6611.96|6611.26|322
1758071400000|2025-09-17 01:10:00|6612.48|6611.78|6612.24|6611.54|6612.74|6612.04|6611.99|6611.29|170
1758071700000|2025-09-17 01:15:00|6611.99|6611.29|6611.05|6610.35|6612.15|6611.45|6610.61|6609.91|317
1758072000000|2025-09-17 01:20:00|6611.12|6610.42|6611.3|6610.6|6611.37|6610.67|6610.51|6609.81|272
1758072300000|2025-09-17 01:25:00|6611.05|6610.35|6611.52|6610.82|6611.76|6611.06|6610.8|6610.1|336
1758072600000|2025-09-17 01:30:00|6611.27|6610.57|6608.83|6608.13|6611.52|6610.82|6608.59|6607.89|747
1758072900000|2025-09-17 01:35:00|6608.95|6608.25|6608.26|6607.56|6609.74|6609.04|6608.26|6607.56|575
1758073200000|2025-09-17 01:40:00|6608.51|6607.81|6609.25|6608.55|6609.28|6608.58|6608.51|6607.81|254
1758073500000|2025-09-17 01:45:00|6609.12|6608.42|6609.78|6609.08|6609.78|6609.08|6609|6608.3|246
1758073800000|2025-09-17 01:50:00|6610.03|6609.33|6609.53|6608.83|6610.03|6609.33|6609.03|6608.33|282
1758074100000|2025-09-17 01:55:00|6609.4|6608.7|6608.4|6607.7|6609.53|6608.83|6608.4|6607.7|204
1758074400000|2025-09-17 02:00:00|6608.43|6607.73|6608.28|6607.58|6608.99|6608.29|6608.15|6607.45|314
1758074700000|2025-09-17 02:05:00|6608.15|6607.45|6608.53|6607.83|6608.53|6607.83|6607.89|6607.19|264
1758075000000|2025-09-17 02:10:00|6608.4|6607.7|6607.31|6606.61|6608.42|6607.72|6607.06|6606.36|268
1758075300000|2025-09-17 02:15:00|6607.18|6606.48|6606.47|6605.77|6607.56|6606.86|6606.17|6605.47|308
1758075600000|2025-09-17 02:20:00|6606.42|6605.72|6605.01|6604.31|6606.44|6605.74|6605|6604.3|333
1758075900000|2025-09-17 02:25:00|6604.96|6604.26|6605.73|6605.03|6606.02|6605.32|6604.96|6604.26|303
1758076200000|2025-09-17 02:30:00|6605.6|6604.9|6606.17|6605.47|6606.79|6606.09|6605.28|6604.58|667
1758076500000|2025-09-17 02:35:00|6606.04|6605.34|6605.96|6605.26|6606.51|6605.81|6605.35|6604.65|365
1758076800000|2025-09-17 02:40:00|6605.83|6605.13|6606.51|6605.81|6606.71|6606.01|6605.71|6605.01|235
1758077100000|2025-09-17 02:45:00|6606.32|6605.62|6605.38|6604.68|6606.99|6606.29|6604.99|6604.29|159
1758077400000|2025-09-17 02:50:00|6605.51|6604.81|6606.03|6605.33|6606.53|6605.83|6605.26|6604.56|406
1758077700000|2025-09-17 02:55:00|6606.15|6605.45|6607.05|6606.35|6607.17|6606.47|6606.03|6605.33|565
1758078000000|2025-09-17 03:00:00|6606.8|6606.1|6605.72|6605.02|6606.8|6606.1|6605.36|6604.66|319
1758078300000|2025-09-17 03:05:00|6605.97|6605.27|6605.55|6604.85|6605.97|6605.27|6605.22|6604.52|249
1758078600000|2025-09-17 03:10:00|6605.71|6605.01|6605.98|6605.28|6606.03|6605.33|6605.2|6604.5|117
1758078900000|2025-09-17 03:15:00|6605.85|6605.15|6606.01|6605.31|6606.17|6605.47|6605.6|6604.9|100
1758079200000|2025-09-17 03:20:00|6606.26|6605.56|6606.01|6605.31|6606.68|6605.98|6605.96|6605.26|183
1758079500000|2025-09-17 03:25:00|6606.05|6605.35|6606.04|6605.34|6606.3|6605.6|6606.01|6605.31|88
1758079800000|2025-09-17 03:30:00|6606.29|6605.59|6606.03|6605.33|6606.29|6605.59|6605.51|6604.81|164
1758080100000|2025-09-17 03:35:00|6605.9|6605.2|6605.75|6605.05|6606.04|6605.34|6605.53|6604.83|315
1758080400000|2025-09-17 03:40:00|6605.68|6604.98|6605.72|6605.02|6605.96|6605.26|6605.34|6604.64|254
1758080700000|2025-09-17 03:45:00|6605.84|6605.14|6605.57|6604.87|6606.52|6605.82|6605.45|6604.75|153
1758081000000|2025-09-17 03:50:00|6605.44|6604.74|6605.46|6604.76|6606.04|6605.34|6605.4|6604.7|168
1758081300000|2025-09-17 03:55:00|6605.58|6604.88|6605.72|6605.02|6606.21|6605.51|6605.45|6604.75|226
1758081600000|2025-09-17 04:00:00|6605.65|6604.95|6605.77|6605.07|6606.76|6606.06|6605.65|6604.95|174
1758081900000|2025-09-17 04:05:00|6605.64|6604.94|6606.4|6605.7|6606.4|6605.7|6605.28|6604.58|161
1758082200000|2025-09-17 04:10:00|6606.31|6605.61|6604.89|6604.19|6606.45|6605.75|6604.89|6604.19|160
1758082500000|2025-09-17 04:15:00|6605.01|6604.31|6605.28|6604.58|6605.28|6604.58|6604|6603.3|351
1758082800000|2025-09-17 04:20:00|6605.53|6604.83|6605.16|6604.46|6606.03|6605.33|6605.03|6604.33|460
1758083100000|2025-09-17 04:25:00|6605.04|6604.34|6605.26|6604.56|6605.51|6604.81|6605.01|6604.31|168
1758083400000|2025-09-17 04:30:00|6605.13|6604.43|6605.09|6604.39|6605.76|6605.06|6604.99|6604.29|200
1758083700000|2025-09-17 04:35:00|6605.21|6604.51|6606.65|6605.95|6606.85|6606.15|6605.21|6604.51|180
1758084000000|2025-09-17 04:40:00|6606.52|6605.82|6606.53|6605.83|6607.05|6606.35|6606.4|6605.7|78
1758084300000|2025-09-17 04:45:00|6606.54|6605.84|6605.66|6604.96|6606.79|6606.09|6605.53|6604.83|121
1758084600000|2025-09-17 04:50:00|6605.79|6605.09|6605.73|6605.03|6606.03|6605.33|6605.73|6605.03|103
1758084900000|2025-09-17 04:55:00|6605.68|6604.98|6605.95|6605.25|6605.95|6605.25|6605.59|6604.89|185
1758085200000|2025-09-17 05:00:00|6605.82|6605.12|6605.12|6604.42|6606.31|6605.61|6605.12|6604.42|270
1758085500000|2025-09-17 05:05:00|6605.31|6604.61|6606.4|6605.7|6606.4|6605.7|6603.06|6602.36|516
1758085800000|2025-09-17 05:10:00|6606.53|6605.83|6605.67|6604.97|6606.71|6606.01|6605.67|6604.97|195
1758086100000|2025-09-17 05:15:00|6605.54|6604.84|6603.42|6602.72|6605.62|6604.92|6603.1|6602.4|514
1758086400000|2025-09-17 05:20:00|6603.67|6602.97|6604.35|6603.65|6605.04|6604.34|6603.67|6602.97|219
1758086700000|2025-09-17 05:25:00|6604.6|6603.9|6604.46|6603.76|6604.92|6604.22|6604.21|6603.51|181
1758087000000|2025-09-17 05:30:00|6604.33|6603.63|6604.26|6603.56|6604.33|6603.63|6603.47|6602.77|259
1758087300000|2025-09-17 05:35:00|6604.31|6603.61|6604.1|6603.4|6604.65|6603.95|6603.16|6602.46|309
1758087600000|2025-09-17 05:40:00|6604.04|6603.34|6605.02|6604.32|6605.39|6604.69|6603.2|6602.5|692
1758087900000|2025-09-17 05:45:00|6605.1|6604.4|6605.79|6605.09|6606.29|6605.59|6605.1|6604.4|163
1758088200000|2025-09-17 05:50:00|6605.66|6604.96|6605.81|6605.11|6606.06|6605.36|6605.28|6604.58|206
1758088500000|2025-09-17 05:55:00|6605.68|6604.98|6605.53|6604.83|6606.03|6605.33|6605.49|6604.79|129
1758088800000|2025-09-17 06:00:00|6605.78|6605.08|6605.68|6604.98|6607.3|6606.6|6605.54|6604.84|613
1758089100000|2025-09-17 06:05:00|6605.81|6605.11|6605|6604.3|6606.29|6605.59|6604.78|6604.08|451
1758089400000|2025-09-17 06:10:00|6604.87|6604.17|6605.44|6604.74|6605.69|6604.99|6603.68|6602.98|438
1758089700000|2025-09-17 06:15:00|6605.48|6604.78|6604.32|6603.62|6605.73|6605.03|6604.23|6603.53|508
1758090000000|2025-09-17 06:20:00|6604.42|6603.72|6606.7|6606|6606.7|6606|6604.42|6603.72|357
1758090300000|2025-09-17 06:25:00|6606.45|6605.75|6606.99|6606.29|6607.4|6606.7|6606.04|6605.34|368
1758090600000|2025-09-17 06:30:00|6606.86|6606.16|6606.36|6605.66|6607.17|6606.47|6605.08|6604.38|595
1758090900000|2025-09-17 06:35:00|6606.61|6605.91|6607.98|6607.28|6608.23|6607.53|6606.36|6605.66|596
1758091200000|2025-09-17 06:40:00|6607.85|6607.15|6608.49|6607.79|6608.8|6608.1|6607.23|6606.53|367
1758091500000|2025-09-17 06:45:00|6608.74|6608.04|6608.53|6607.83|6608.81|6608.11|6608.2|6607.5|640
1758091800000|2025-09-17 06:50:00|6608.65|6607.95|6608.99|6608.29|6609.52|6608.82|6608.5|6607.8|506
1758092100000|2025-09-17 06:55:00|6608.74|6608.04|6608.75|6608.05|6609.52|6608.82|6608.12|6607.42|570
1758092400000|2025-09-17 07:00:00|6608.87|6608.17|6608.93|6608.23|6609.65|6608.95|6606.06|6605.36|1301
1758092700000|2025-09-17 07:05:00|6609.18|6608.48|6609.41|6608.71|6609.89|6609.19|6607.74|6607.04|1204
1758093000000|2025-09-17 07:10:00|6609.54|6608.84|6608.65|6607.95|6609.77|6609.07|6608.12|6607.42|1350
1758093300000|2025-09-17 07:15:00|6608.52|6607.82|6609.04|6608.34|6609.33|6608.63|6607.68|6606.98|767
1758093600000|2025-09-17 07:20:00|6608.91|6608.21|6610.32|6609.62|6610.8|6610.1|6608.64|6607.94|884
1758093900000|2025-09-17 07:25:00|6610.45|6609.75|6611.86|6611.16|6612.22|6611.52|6610.2|6609.5|1078
1758094200000|2025-09-17 07:30:00|6611.61|6610.91|6613.22|6612.52|6613.22|6612.52|6611.61|6610.91|1216
1758094500000|2025-09-17 07:35:00|6613.09|6612.39|6611.14|6610.44|6613.09|6612.39|6610.88|6610.18|1426
1758094800000|2025-09-17 07:40:00|6611.13|6610.43|6610.91|6610.21|6611.45|6610.75|6610.13|6609.43|1317
1758095100000|2025-09-17 07:45:00|6610.94|6610.24|6610.28|6609.58|6612.05|6611.35|6610.28|6609.58|983
1758095400000|2025-09-17 07:50:00|6610.4|6609.7|6611.08|6610.38|6611.46|6610.76|6610.4|6609.7|1082
1758095700000|2025-09-17 07:55:00|6611.2|6610.5|6611.76|6611.06|6611.76|6611.06|6610.48|6609.78|1064
1758096000000|2025-09-17 08:00:00|6611.26|6610.56|6609.68|6608.98|6611.96|6611.26|6609.63|6608.93|1465
1758096300000|2025-09-17 08:05:00|6609.55|6608.85|6609.52|6608.82|6609.92|6609.22|6607.86|6607.16|1344
1758096600000|2025-09-17 08:10:00|6609.39|6608.69|6607.16|6606.46|6609.68|6608.98|6607.16|6606.46|1307
1758096900000|2025-09-17 08:15:00|6607.1|6606.4|6606.97|6606.27|6607.79|6607.09|6605.5|6604.8|1350
1758097200000|2025-09-17 08:20:00|6606.9|6606.2|6606.95|6606.25|6607.81|6607.11|6606.56|6605.86|1189
1758097500000|2025-09-17 08:25:00|6606.7|6606|6607.72|6607.02|6608.02|6607.32|6606.7|6606|1175
1758097800000|2025-09-17 08:30:00|6607.84|6607.14|6602.9|6602.2|6607.97|6607.27|6602.68|6601.98|3713
1758098100000|2025-09-17 08:35:00|6602.78|6602.08|6599.92|6599.22|6603.29|6602.59|6596.47|6595.77|7501
1758098400000|2025-09-17 08:40:00|6600.17|6599.47|6599.51|6598.81|6600.17|6599.47|6593.68|6592.98|4857
1758098700000|2025-09-17 08:45:00|6599.26|6598.56|6603.05|6602.35|6604.53|6603.83|6598.68|6597.98|3114
1758099000000|2025-09-17 08:50:00|6602.93|6602.23|6604.83|6604.13|6607.51|6606.81|6602.93|6602.23|2305
1758099300000|2025-09-17 08:55:00|6604.7|6604|6606.05|6605.35|6606.26|6605.56|6604.16|6603.46|927
1758099600000|2025-09-17 09:00:00|6606.17|6605.47|6607.31|6606.61|6607.31|6606.61|6604.61|6603.91|1721
1758099900000|2025-09-17 09:05:00|6607.3|6606.6|6607.43|6606.73|6608.4|6607.7|6606.84|6606.14|1546
1758100200000|2025-09-17 09:10:00|6607.55|6606.85|6607.35|6606.65|6608.08|6607.38|6606.63|6605.93|2052
1758100500000|2025-09-17 09:15:00|6607.31|6606.61|6607.27|6606.57|6608.12|6607.42|6606.23|6605.53|1714
1758100800000|2025-09-17 09:20:00|6607.52|6606.82|6608.24|6607.54|6608.67|6607.97|6607.41|6606.71|955
1758101100000|2025-09-17 09:25:00|6608.49|6607.79|6608.91|6608.21|6609.75|6609.05|6608.25|6607.55|955
1758101400000|2025-09-17 09:30:00|6608.96|6608.26|6608.51|6607.81|6609.31|6608.61|6608.31|6607.61|1243
1758101700000|2025-09-17 09:35:00|6608.26|6607.56|6608.63|6607.93|6609.51|6608.81|6608.1|6607.4|899
1758102000000|2025-09-17 09:40:00|6608.75|6608.05|6607.41|6606.71|6610.06|6609.36|6607.41|6606.71|1418
1758102300000|2025-09-17 09:45:00|6607.66|6606.96|6607.28|6606.58|6608.51|6607.81|6606.83|6606.13|756
1758102600000|2025-09-17 09:50:00|6607.4|6606.7|6606.74|6606.04|6608.18|6607.48|6605.39|6604.69|1494
1758102900000|2025-09-17 09:55:00|6606.69|6605.99|6606.68|6605.98|6607.81|6607.11|6606.37|6605.67|763
1758103200000|2025-09-17 10:00:00|6606.55|6605.85|6606.86|6606.16|6607.94|6607.24|6605.72|6605.02|855
1758103500000|2025-09-17 10:05:00|6606.79|6606.09|6606.27|6605.57|6606.81|6606.11|6605.63|6604.93|1515
1758103800000|2025-09-17 10:10:00|6606.14|6605.44|6603.92|6603.22|6606.74|6606.04|6603.88|6603.18|889
1758104100000|2025-09-17 10:15:00|6603.79|6603.09|6605.79|6605.09|6605.9|6605.2|6603.65|6602.95|612
1758104400000|2025-09-17 10:20:00|6605.66|6604.96|6605.34|6604.64|6606.41|6605.71|6605.25|6604.55|725
1758104700000|2025-09-17 10:25:00|6605.15|6604.45|6604.17|6603.47|6605.49|6604.79|6603.92|6603.22|588
1758105000000|2025-09-17 10:30:00|6604.42|6603.72|6603.45|6602.75|6604.54|6603.84|6602.49|6601.79|1216
1758105300000|2025-09-17 10:35:00|6603.32|6602.62|6604.28|6603.58|6604.53|6603.83|6601.48|6600.78|998
1758105600000|2025-09-17 10:40:00|6604.4|6603.7|6602.49|6601.79|6604.75|6604.05|6602.35|6601.65|978
1758105900000|2025-09-17 10:45:00|6602.43|6601.73|6602.71|6602.01|6604.09|6603.39|6602.41|6601.71|789
1758106200000|2025-09-17 10:50:00|6602.58|6601.88|6602.47|6601.77|6603.2|6602.5|6601.88|6601.18|1398
1758106500000|2025-09-17 10:55:00|6602.63|6601.93|6601.87|6601.17|6602.75|6602.05|6600.37|6599.67|1438
1758106800000|2025-09-17 11:00:00|6602.12|6601.42|6601.21|6600.51|6603.24|6602.54|6600.42|6599.72|2450
1758107100000|2025-09-17 11:05:00|6600.96|6600.26|6603.55|6602.85|6603.8|6603.1|6600.18|6599.48|1123
1758107400000|2025-09-17 11:10:00|6603.56|6602.86|6605.32|6604.62|6605.56|6604.86|6603.31|6602.61|3308
1758107700000|2025-09-17 11:15:00|6605.73|6605.03|6604|6603.3|6606.03|6605.33|6603.65|6602.95|902
1758108000000|2025-09-17 11:20:00|6603.95|6603.25|6605.05|6604.35|6605.68|6604.98|6603.94|6603.24|952
1758108300000|2025-09-17 11:25:00|6604.92|6604.22|6604.35|6603.65|6604.92|6604.22|6603.52|6602.82|556
1758108600000|2025-09-17 11:30:00|6604.1|6603.4|6602.37|6601.67|6604.35|6603.65|6602|6601.3|1025
1758108900000|2025-09-17 11:35:00|6602.12|6601.42|6601.26|6600.56|6602.31|6601.61|6600.25|6599.55|1314
1758109200000|2025-09-17 11:40:00|6601.38|6600.68|6599.93|6599.23|6602.05|6601.35|6599.93|6599.23|1665
1758109500000|2025-09-17 11:45:00|6599.9|6599.2|6603.18|6602.48|6603.58|6602.88|6599.9|6599.2|1224
1758109800000|2025-09-17 11:50:00|6603.11|6602.41|6604.3|6603.6|6604.73|6604.03|6602.78|6602.08|897
1758110100000|2025-09-17 11:55:00|6604.43|6603.73|6603.18|6602.48|6604.59|6603.89|6602.7|6602|1448
1758110400000|2025-09-17 12:00:00|6603.43|6602.73|6603.87|6603.17|6605.31|6604.61|6602.68|6601.98|2272
1758110700000|2025-09-17 12:05:00|6603.62|6602.92|6603.22|6602.52|6604.02|6603.32|6602.57|6601.87|1634
1758111000000|2025-09-17 12:10:00|6603.09|6602.39|6604.54|6603.84|6604.81|6604.11|6602.27|6601.57|1249
1758111300000|2025-09-17 12:15:00|6604.29|6603.59|6604.61|6603.91|6604.79|6604.09|6602.65|6601.95|1856
1758111600000|2025-09-17 12:20:00|6604.86|6604.16|6604.3|6603.6|6605.47|6604.77|6603.83|6603.13|1842
1758111900000|2025-09-17 12:25:00|6604.17|6603.47|6605.86|6605.16|6606.11|6605.41|6604.05|6603.35|2594
1758112200000|2025-09-17 12:30:00|6605.99|6605.29|6605.87|6605.17|6608.18|6607.48|6605.57|6604.87|2715
1758112500000|2025-09-17 12:35:00|6605.76|6605.06|6607.49|6606.79|6607.78|6607.08|6605.76|6605.06|2054
1758112800000|2025-09-17 12:40:00|6607.61|6606.91|6606.53|6605.83|6608.46|6607.76|6606.39|6605.69|2493
1758113100000|2025-09-17 12:45:00|6606.4|6605.7|6605.99|6605.29|6607.12|6606.42|6604.15|6603.45|2692
1758113400000|2025-09-17 12:50:00|6605.74|6605.04|6606.73|6606.03|6606.73|6606.03|6605.16|6604.46|1859
1758113700000|2025-09-17 12:55:00|6606.85|6606.15|6608.25|6607.55|6608.4|6607.7|6606.67|6605.97|1448
1758114000000|2025-09-17 13:00:00|6608.26|6607.56|6607.21|6606.51|6608.31|6607.61|6606.97|6606.27|2160
1758114300000|2025-09-17 13:05:00|6607.46|6606.76|6607.91|6607.21|6608.7|6608|6606.99|6606.29|2823
1758114600000|2025-09-17 13:10:00|6607.8|6607.1|6608.29|6607.59|6608.96|6608.26|6607.49|6606.79|2332
1758114900000|2025-09-17 13:15:00|6608.04|6607.34|6608.7|6608|6609.16|6608.46|6607.36|6606.66|2860
1758115200000|2025-09-17 13:20:00|6608.45|6607.75|6608.16|6607.46|6608.45|6607.75|6606.25|6605.55|3903
1758115500000|2025-09-17 13:25:00|6608.03|6607.33|6609.25|6608.55|6610.69|6609.99|6607.62|6606.92|5354
1758115800000|2025-09-17 13:30:00|6609.07|6608.57|6611.16|6610.66|6614.39|6613.89|6609.03|6608.53|31579
1758116100000|2025-09-17 13:35:00|6611.41|6610.91|6610.5|6610|6613.01|6612.51|6608.84|6608.34|24755
1758116400000|2025-09-17 13:40:00|6610.75|6610.25|6607.18|6606.68|6611.01|6610.51|6606.35|6605.85|22013
1758116700000|2025-09-17 13:45:00|6606.43|6605.93|6610.37|6609.87|6612.11|6611.61|6604.88|6604.38|20633
1758117000000|2025-09-17 13:50:00|6609.28|6608.78|6610.04|6609.54|6614.53|6614.03|6608.91|6608.41|22621
1758117300000|2025-09-17 13:55:00|6610.29|6609.79|6606.76|6606.26|6611.79|6611.29|6605.76|6605.26|22201
1758117600000|2025-09-17 14:00:00|6606.57|6606.07|6603.3|6602.8|6607.33|6606.83|6601.83|6601.33|27583
1758117900000|2025-09-17 14:05:00|6603.55|6603.05|6601.72|6601.22|6603.95|6603.45|6600.8|6600.3|17323
1758118200000|2025-09-17 14:10:00|6601.92|6601.42|6602.53|6602.03|6603.33|6602.83|6600.39|6599.89|15443
1758118500000|2025-09-17 14:15:00|6602.52|6602.02|6600.58|6600.08|6603.76|6603.26|6598.93|6598.43|15057
1758118800000|2025-09-17 14:20:00|6600.63|6600.13|6600.28|6599.78|6602|6601.5|6598.77|6598.27|13011
1758119100000|2025-09-17 14:25:00|6600.03|6599.53|6599.27|6598.77|6601.5|6601|6599.14|6598.64|12985
1758119400000|2025-09-17 14:30:00|6599.17|6598.67|6600.05|6599.55|6602.18|6601.68|6597.99|6597.49|15094
1758119700000|2025-09-17 14:35:00|6600.03|6599.53|6601.38|6600.88|6601.48|6600.98|6598.74|6598.24|9218
1758120000000|2025-09-17 14:40:00|6601.37|6600.87|6599.25|6598.75|6602.7|6602.2|6599.24|6598.74|11271
1758120300000|2025-09-17 14:45:00|6599.28|6598.78|6600.41|6599.91|6601.21|6600.71|6598.34|6597.84|10341
1758120600000|2025-09-17 14:50:00|6600.43|6599.93|6602.22|6601.72|6602.46|6601.96|6598.21|6597.71|9122
1758120900000|2025-09-17 14:55:00|6602.2|6601.7|6600.85|6600.35|6603.81|6603.31|6600.36|6599.86|13182
1758121200000|2025-09-17 15:00:00|6601|6600.5|6599.63|6599.13|6602.38|6601.88|6599.47|6598.97|10844
1758121500000|2025-09-17 15:05:00|6599.88|6599.38|6601.12|6600.62|6601.37|6600.87|6597.45|6596.95|11901
1758121800000|2025-09-17 15:10:00|6601.34|6600.84|6603.1|6602.6|6603.54|6603.04|6599.2|6598.7|9000
1758122100000|2025-09-17 15:15:00|6603.08|6602.58|6603.07|6602.57|6604.6|6604.1|6602.02|6601.52|10506
1758122400000|2025-09-17 15:20:00|6603.34|6602.84|6600.82|6600.32|6603.97|6603.47|6600.82|6600.32|7749
1758122700000|2025-09-17 15:25:00|6601.07|6600.57|6597.62|6597.12|6601.32|6600.82|6596.8|6596.3|10731
1758123000000|2025-09-17 15:30:00|6597.73|6597.23|6599.47|6598.97|6599.71|6599.21|6596.99|6596.49|12261
1758123300000|2025-09-17 15:35:00|6599.72|6599.22|6597.72|6597.22|6600.88|6600.38|6597.56|6597.06|10390
1758123600000|2025-09-17 15:40:00|6597.67|6597.17|6600.62|6600.12|6600.66|6600.16|6597.12|6596.62|8476
1758123900000|2025-09-17 15:45:00|6600.37|6599.87|6599.18|6598.68|6601.43|6600.93|6598.14|6597.64|8983
1758124200000|2025-09-17 15:50:00|6599.28|6598.78|6598.04|6597.54|6599.79|6599.29|6597.42|6596.92|6625
1758124500000|2025-09-17 15:55:00|6597.91|6597.41|6600.89|6600.39|6601.47|6600.97|6597.91|6597.41|6361
1758124800000|2025-09-17 16:00:00|6600.79|6600.29|6598.91|6598.41|6601.43|6600.93|6598.47|6597.97|6175
1758125100000|2025-09-17 16:05:00|6598.66|6598.16|6597.7|6597.2|6600.93|6600.43|6597.7|6597.2|9586
1758125400000|2025-09-17 16:10:00|6597.83|6597.33|6597.28|6596.78|6598.32|6597.82|6596.74|6596.24|9064
1758125700000|2025-09-17 16:15:00|6597.03|6596.53|6597.06|6596.56|6598.55|6598.05|6596.57|6596.07|9789
1758126000000|2025-09-17 16:20:00|6597.07|6596.57|6597.32|6596.82|6597.82|6597.32|6595.56|6595.06|8279
1758126300000|2025-09-17 16:25:00|6597.31|6596.81|6597.52|6597.02|6598.32|6597.82|6596.36|6595.86|10540
1758126600000|2025-09-17 16:30:00|6597.47|6596.97|6594.61|6594.11|6598.28|6597.78|6594.55|6594.05|13371
1758126900000|2025-09-17 16:35:00|6594.69|6594.19|6591.5|6591|6595.75|6595.25|6591.5|6591|7734
1758127200000|2025-09-17 16:40:00|6591.18|6590.68|6593.85|6593.35|6594.06|6593.56|6589.7|6589.2|11838
1758127500000|2025-09-17 16:45:00|6593.84|6593.34|6590.8|6590.3|6593.84|6593.34|6589.66|6589.16|8692
1758127800000|2025-09-17 16:50:00|6590.86|6590.36|6592.51|6592.01|6593.78|6593.28|6590.86|6590.36|8100
1758128100000|2025-09-17 16:55:00|6592.76|6592.26|6591.5|6591|6593.2|6592.7|6590.3|6589.8|6201
1758128400000|2025-09-17 17:00:00|6591.49|6590.99|6593.92|6593.42|6594.5|6594|6591.24|6590.74|7267
1758128700000|2025-09-17 17:05:00|6594.17|6593.67|6593.86|6593.36|6595.51|6595.01|6593.43|6592.93|5751
1758129000000|2025-09-17 17:10:00|6593.85|6593.35|6594.47|6593.97|6594.73|6594.23|6591.62|6591.12|8077
1758129300000|2025-09-17 17:15:00|6594.48|6593.98|6594.25|6593.75|6595|6594.5|6593.02|6592.52|4947
1758129600000|2025-09-17 17:20:00|6594.27|6593.77|6594.73|6594.23|6594.81|6594.31|6591.52|6591.02|6339
1758129900000|2025-09-17 17:25:00|6594.98|6594.48|6594.43|6593.93|6595.71|6595.21|6593.73|6593.23|6046
1758130200000|2025-09-17 17:30:00|6594.46|6593.96|6596.5|6596|6597.64|6597.14|6594.46|6593.96|6318
1758130500000|2025-09-17 17:35:00|6596.25|6595.75|6598.73|6598.23|6598.92|6598.42|6595.86|6595.36|6751
1758130800000|2025-09-17 17:40:00|6598.64|6598.14|6597.06|6596.56|6599.98|6599.48|6596.81|6596.31|7456
1758131100000|2025-09-17 17:45:00|6597.18|6596.68|6597.14|6596.64|6597.96|6597.46|6595.68|6595.18|5457
1758131400000|2025-09-17 17:50:00|6597.05|6596.55|6599.23|6598.73|6599.4|6598.9|6596.12|6595.62|5047
1758131700000|2025-09-17 17:55:00|6598.98|6598.48|6604.24|6603.74|6604.33|6603.83|6598.15|6597.65|8045
1758132000000|2025-09-17 18:00:00|6604.29|6603.79|6624.42|6623.92|6625.91|6625.41|6603.99|6603.49|47294
1758132300000|2025-09-17 18:05:00|6624.44|6623.94|6610.62|6610.12|6625.71|6625.21|6609.83|6609.33|35046
1758132600000|2025-09-17 18:10:00|6610.2|6609.7|6585.85|6585.35|6612.69|6612.19|6585.85|6585.35|40889
1758132900000|2025-09-17 18:15:00|6585.94|6585.44|6594.29|6593.79|6597|6596.5|6579.37|6578.87|38283
1758133200000|2025-09-17 18:20:00|6594.34|6593.84|6603.54|6603.04|6606.24|6605.74|6585.04|6584.54|24462
1758133500000|2025-09-17 18:25:00|6603.29|6602.79|6611.3|6610.8|6611.66|6611.16|6598.75|6598.25|20470
1758133800000|2025-09-17 18:30:00|6611.68|6611.18|6591.67|6591.17|6613.96|6613.46|6587.36|6586.86|36939
1758134100000|2025-09-17 18:35:00|6591.92|6591.42|6576.89|6576.39|6600.69|6600.19|6576.62|6576.12|39970
1758134400000|2025-09-17 18:40:00|6577.17|6576.67|6575.31|6574.81|6589.81|6589.31|6568.25|6567.75|51998
1758134700000|2025-09-17 18:45:00|6575.44|6574.94|6577.71|6577.21|6584.02|6583.52|6561.41|6560.91|37326
1758135000000|2025-09-17 18:50:00|6577.46|6576.96|6556.22|6555.72|6579.9|6579.4|6550.96|6550.46|40472
1758135300000|2025-09-17 18:55:00|6556.47|6555.97|6585.7|6585.2|6586.38|6585.88|6556.47|6555.97|34974
1758135600000|2025-09-17 19:00:00|6585.74|6585.24|6596.54|6596.04|6601.5|6601|6583.18|6582.68|41161
1758135900000|2025-09-17 19:05:00|6596.66|6596.16|6603.63|6603.13|6611.52|6611.02|6592.8|6592.3|35731
1758136200000|2025-09-17 19:10:00|6603.66|6603.16|6590.01|6589.51|6611.65|6611.15|6586.76|6586.26|26379
1758136500000|2025-09-17 19:15:00|6590.51|6590.01|6600.07|6599.57|6607.55|6607.05|6590.51|6590.01|23377
1758136800000|2025-09-17 19:20:00|6599.94|6599.44|6609.92|6609.42|6612.46|6611.96|6595.81|6595.31|26500
1758137100000|2025-09-17 19:25:00|6610.42|6609.92|6610.27|6609.77|6615.41|6614.91|6605.93|6605.43|22016
1758137400000|2025-09-17 19:30:00|6610.31|6609.81|6603.43|6602.93|6614.13|6613.63|6598.97|6598.47|30678
1758137700000|2025-09-17 19:35:00|6603.93|6603.43|6602.63|6602.13|6611.71|6611.21|6601.92|6601.42|24466
1758138000000|2025-09-17 19:40:00|6602.52|6602.02|6604.66|6604.16|6607.63|6607.13|6600.05|6599.55|18281
1758138300000|2025-09-17 19:45:00|6604.7|6604.2|6602.63|6602.13|6605.39|6604.89|6597.93|6597.43|16426
1758138600000|2025-09-17 19:50:00|6602.75|6602.25|6602.55|6602.05|6606.87|6606.37|6596.75|6596.25|26088
1758138900000|2025-09-17 19:55:00|6602.44|6601.94|6600.91|6600.41|6607.35|6606.85|6593.41|6592.91|78740
1758139200000|2025-09-17 20:00:00|6600.81|6600.31|6604.61|6603.91|6606.77|6606.07|6599.78|6599.08|26085
1758139500000|2025-09-17 20:05:00|6604.86|6604.16|6606.52|6605.82|6608.9|6608.2|6604.26|6603.56|5097
1758139800000|2025-09-17 20:10:00|6606.27|6605.57|6604.29|6603.59|6607.38|6606.68|6603.63|6602.93|4926
1758140100000|2025-09-17 20:15:00|6604.04|6603.34|6602.65|6601.95|6604.7|6604|6599.56|6598.86|3030
1758140400000|2025-09-17 20:20:00|6602.9|6602.2|6601.68|6600.98|6603.35|6602.65|6600.68|6599.98|1379
1758140700000|2025-09-17 20:25:00|6601.93|6601.23|6605.06|6604.36|6605.61|6604.91|6601.67|6600.97|1830
1758141000000|2025-09-17 20:30:00|6604.81|6604.11|6607.99|6607.29|6608.25|6607.55|6604.77|6604.07|1643
1758141300000|2025-09-17 20:35:00|6608.24|6607.54|6606.17|6605.47|6608.33|6607.63|6605.24|6604.54|1326
1758141600000|2025-09-17 20:40:00|6606.42|6605.72|6605.11|6604.41|6606.42|6605.72|6604.91|6604.21|784
1758141900000|2025-09-17 20:45:00|6605.36|6604.66|6603.11|6602.41|6605.61|6604.91|6603.11|6602.41|835
1758142200000|2025-09-17 20:50:00|6603.36|6602.66|6602.44|6601.74|6603.61|6602.91|6602.3|6601.6|1030
1758142500000|2025-09-17 20:55:00|6602.19|6601.49|6605.37|6603.87|6606.61|6605.91|6602.19|6601.49|1548
1758142800000|2025-09-17 21:00:00|6605.5|6604|6606.34|6604.84|6606.34|6604.84|6605.16|6603.66|0
1758143100000|2025-09-17 21:05:00|6606.02|6604.52|6606.25|6604.75|6606.34|6604.84|6605.93|6604.43|0
1758143400000|2025-09-17 21:10:00|6606.71|6605.21|6606.75|6605.25|6606.75|6605.25|6606.25|6604.75|0
1758143700000|2025-09-17 21:15:00|6606.43|6604.93|6605.7|6604.2|6606.75|6605.25|6605.7|6604.2|0
1758144000000|2025-09-17 21:20:00|6605.6|6604.1|6605.47|6603.97|6605.6|6604.1|6605.47|6603.97|0
1758144300000|2025-09-17 21:25:00|6605.7|6604.2|6605.83|6604.33|6605.93|6604.43|6605.51|6604.01|0
1758144600000|2025-09-17 21:30:00|6605.97|6604.47|6605.79|6604.29|6606.16|6604.66|6605.6|6604.1|0
1758144900000|2025-09-17 21:35:00|6605.83|6604.33|6606.02|6604.52|6606.02|6604.52|6605.51|6604.01|0
1758145200000|2025-09-17 21:40:00|6606.06|6604.56|6606.25|6604.75|6606.25|6604.75|6606.06|6604.56|0
1758145500000|2025-09-17 21:45:00|6606.27|6604.77|6606.25|6604.75|6606.27|6604.77|6606.2|6604.7|0
1758145800000|2025-09-17 21:50:00|6606.29|6604.79|6606.2|6604.7|6606.48|6604.98|6606.16|6604.66|0
1758146100000|2025-09-17 21:55:00|6606.16|6604.66|6605.88|6604.38|6606.16|6604.66|6605.86|6604.36|0
1758146400000|2025-09-17 22:00:00|6605.89|6604.39|6607.9|6607.2|6608.03|6607.33|6604.26|6603.56|1097
1758146700000|2025-09-17 22:05:00|6607.77|6607.07|6609.17|6608.47|6609.36|6608.66|6607.42|6606.72|702
1758147000000|2025-09-17 22:10:00|6609.3|6608.6|6609.95|6609.25|6610.37|6609.67|6608.21|6607.51|405
1758147300000|2025-09-17 22:15:00|6609.85|6609.15|6610.61|6609.91|6610.76|6610.06|6609.52|6608.82|251
1758147600000|2025-09-17 22:20:00|6610.5|6609.8|6611.34|6610.64|6612.16|6611.46|6609.74|6609.04|606
1758147900000|2025-09-17 22:25:00|6611.46|6610.76|6613|6612.3|6613.72|6613.02|6611.46|6610.76|614
1758148200000|2025-09-17 22:30:00|6612.99|6612.29|6614.57|6613.87|6614.57|6613.87|6612.48|6611.78|438
1758148500000|2025-09-17 22:35:00|6614.82|6614.12|6615.96|6615.26|6616.29|6615.59|6614.14|6613.44|665
1758148800000|2025-09-17 22:40:00|6615.71|6615.01|6617.29|6616.59|6617.88|6617.18|6615.5|6614.8|875
1758149100000|2025-09-17 22:45:00|6617.62|6616.92|6621.03|6620.33|6621.48|6620.78|6616.74|6616.04|1565
1758149400000|2025-09-17 22:50:00|6620.9|6620.2|6622.56|6621.86|6623.04|6622.34|6620.74|6620.04|1172
1758149700000|2025-09-17 22:55:00|6622.63|6621.93|6621.24|6620.54|6622.81|6622.11|6621.23|6620.53|846
1758150000000|2025-09-17 23:00:00|6621.23|6620.53|6623.1|6622.4|6623.34|6622.64|6621.23|6620.53|1266
1758150300000|2025-09-17 23:05:00|6623.16|6622.46|6623.11|6622.41|6623.57|6622.87|6622.27|6621.57|763
1758150600000|2025-09-17 23:10:00|6623.19|6622.49|6622.08|6621.38|6624.35|6623.65|6621.85|6621.15|1072
1758150900000|2025-09-17 23:15:00|6622.13|6621.43|6622.93|6622.23|6623.72|6623.02|6622.13|6621.43|458
1758151200000|2025-09-17 23:20:00|6622.88|6622.18|6623.26|6622.56|6623.59|6622.89|6622.52|6621.82|338
1758151500000|2025-09-17 23:25:00|6623.21|6622.51|6622.73|6622.03|6623.39|6622.69|6622.5|6621.8|221
1758151800000|2025-09-17 23:30:00|6622.6|6621.9|6623.49|6622.79|6624.51|6623.81|6622.48|6621.78|1399
1758152100000|2025-09-17 23:35:00|6623.36|6622.66|6622.69|6621.99|6623.74|6623.04|6622.25|6621.55|686
1758152400000|2025-09-17 23:40:00|6622.94|6622.24|6621.53|6620.83|6622.94|6622.24|6620.86|6620.16|853
1758152700000|2025-09-17 23:45:00|6621.55|6620.85|6623.9|6623.2|6623.96|6623.26|6621.55|6620.85|570
1758153000000|2025-09-17 23:50:00|6623.65|6622.95|6623.87|6623.17|6623.87|6623.17|6622.56|6621.86|301
1758153300000|2025-09-17 23:55:00|6623.99|6623.29|6623.33|6622.63|6624.18|6623.48|6623.28|6622.58|453
1758153600000|2025-09-18 00:00:00|6623.58|6622.88|6620.24|6619.54|6623.68|6622.98|6620.24|6619.54|1097
1758153900000|2025-09-18 00:05:00|6620.25|6619.55|6621.01|6620.31|6621.81|6621.11|6620.24|6619.54|519
1758154200000|2025-09-18 00:10:00|6621.26|6620.56|6621.36|6620.66|6622.28|6621.58|6620.48|6619.78|581
1758154500000|2025-09-18 00:15:00|6621.48|6620.78|6620.3|6619.6|6621.68|6620.98|6620.3|6619.6|409
1758154800000|2025-09-18 00:20:00|6620.34|6619.64|6618.04|6617.34|6620.4|6619.7|6617.51|6616.81|1225
1758155100000|2025-09-18 00:25:00|6618.16|6617.46|6618.13|6617.43|6618.51|6617.81|6617.25|6616.55|462
1758155400000|2025-09-18 00:30:00|6618.23|6617.53|6619.08|6618.38|6619.53|6618.83|6618.17|6617.47|611
1758155700000|2025-09-18 00:35:00|6618.95|6618.25|6617.73|6617.03|6619.03|6618.33|6617.73|6617.03|388
1758156000000|2025-09-18 00:40:00|6617.85|6617.15|6618.32|6617.62|6618.95|6618.25|6617.65|6616.95|452
1758156300000|2025-09-18 00:45:00|6618.07|6617.37|6617.72|6617.02|6618.87|6618.17|6617.41|6616.71|509
1758156600000|2025-09-18 00:50:00|6617.59|6616.89|6618.36|6617.66|6618.36|6617.66|6616.85|6616.15|1394
1758156900000|2025-09-18 00:55:00|6618.23|6617.53|6618.06|6617.36|6619.04|6618.34|6617.57|6616.87|508
1758157200000|2025-09-18 01:00:00|6618.15|6617.45|6619.96|6619.26|6619.96|6619.26|6618.02|6617.32|629
1758157500000|2025-09-18 01:05:00|6619.93|6619.23|6621.82|6621.12|6622.72|6622.02|6619.68|6618.98|1195
1758157800000|2025-09-18 01:10:00|6622.07|6621.37|6622.63|6621.93|6623.71|6623.01|6621.82|6621.12|1306
1758158100000|2025-09-18 01:15:00|6622.38|6621.68|6620.33|6619.63|6622.63|6621.93|6620.33|6619.63|583
1758158400000|2025-09-18 01:20:00|6620.08|6619.38|6621.23|6620.53|6621.23|6620.53|6618.29|6617.59|635
1758158700000|2025-09-18 01:25:00|6621.35|6620.65|6620.73|6620.03|6621.65|6620.95|6620.48|6619.78|299
1758159000000|2025-09-18 01:30:00|6620.48|6619.78|6621.37|6620.67|6621.87|6621.17|6620.16|6619.46|557
1758159300000|2025-09-18 01:35:00|6621.49|6620.79|6622.84|6622.14|6622.84|6622.14|6621.37|6620.67|391
1758159600000|2025-09-18 01:40:00|6622.59|6621.89|6621.83|6621.13|6622.59|6621.89|6621.3|6620.6|517
1758159900000|2025-09-18 01:45:00|6622.08|6621.38|6622.64|6621.94|6622.89|6622.19|6621.57|6620.87|587
1758160200000|2025-09-18 01:50:00|6622.7|6622|6623.24|6622.54|6623.36|6622.66|6621.95|6621.25|554
1758160500000|2025-09-18 01:55:00|6623.34|6622.64|6623.37|6622.67|6624.27|6623.57|6623.09|6622.39|627
1758160800000|2025-09-18 02:00:00|6623.12|6622.42|6623.32|6622.62|6623.39|6622.69|6622.5|6621.8|343
1758161100000|2025-09-18 02:05:00|6623.19|6622.49|6622.22|6621.52|6623.32|6622.62|6622.22|6621.52|622
1758161400000|2025-09-18 02:10:00|6622.47|6621.77|6624.11|6623.41|6624.21|6623.51|6622.46|6621.76|355
1758161700000|2025-09-18 02:15:00|6624.36|6623.66|6624.87|6624.17|6625.67|6624.97|6624.03|6623.33|1209
1758162000000|2025-09-18 02:20:00|6624.99|6624.29|6624.93|6624.23|6625.61|6624.91|6624.6|6623.9|443
1758162300000|2025-09-18 02:25:00|6625.18|6624.48|6625.05|6624.35|6625.48|6624.78|6624.3|6623.6|338
1758162600000|2025-09-18 02:30:00|6625.17|6624.47|6625.07|6624.37|6625.4|6624.7|6624.79|6624.09|545
1758162900000|2025-09-18 02:35:00|6625.32|6624.62|6626.93|6626.23|6627.42|6626.72|6625.04|6624.34|1421
1758163200000|2025-09-18 02:40:00|6626.8|6626.1|6626.44|6625.74|6626.94|6626.24|6626.07|6625.37|480
1758163500000|2025-09-18 02:45:00|6626.41|6625.71|6626.8|6626.1|6626.83|6626.13|6626.08|6625.38|401
1758163800000|2025-09-18 02:50:00|6627.05|6626.35|6626.54|6625.84|6627.05|6626.35|6626.04|6625.34|923
1758164100000|2025-09-18 02:55:00|6626.41|6625.71|6627.77|6627.07|6627.93|6627.23|6626.29|6625.59|373
1758164400000|2025-09-18 03:00:00|6627.8|6627.1|6630.84|6630.14|6631.47|6630.77|6627.72|6627.02|2984
1758164700000|2025-09-18 03:05:00|6630.94|6630.24|6631.23|6630.53|6631.91|6631.21|6630.32|6629.62|661
1758165000000|2025-09-18 03:10:00|6631.1|6630.4|6629.53|6628.83|6631.23|6630.53|6628.9|6628.2|528
1758165300000|2025-09-18 03:15:00|6629.65|6628.95|6630.95|6630.25|6630.95|6630.25|6629.55|6628.85|528
1758165600000|2025-09-18 03:20:00|6631.08|6630.38|6630.82|6630.12|6631.08|6630.38|6630.43|6629.73|441
1758165900000|2025-09-18 03:25:00|6630.57|6629.87|6630.91|6630.21|6631.75|6631.05|6630.31|6629.61|546
1758166200000|2025-09-18 03:30:00|6630.87|6630.17|6630.81|6630.11|6631.34|6630.64|6629.96|6629.26|383
1758166500000|2025-09-18 03:35:00|6630.56|6629.86|6630.87|6630.17|6630.87|6630.17|6629.79|6629.09|324
1758166800000|2025-09-18 03:40:00|6630.81|6630.11|6630.09|6629.39|6631.09|6630.39|6630.09|6629.39|323
1758167100000|2025-09-18 03:45:00|6630.13|6629.43|6629.45|6628.75|6630.13|6629.43|6629.15|6628.45|366
1758167400000|2025-09-18 03:50:00|6629.2|6628.5|6629.8|6629.1|6630.06|6629.36|6628.35|6627.65|675
1758167700000|2025-09-18 03:55:00|6629.55|6628.85|6630.39|6629.69|6631.17|6630.47|6629.55|6628.85|337
1758168000000|2025-09-18 04:00:00|6630.52|6629.82|6630.82|6630.12|6631.18|6630.48|6629.8|6629.1|362
1758168300000|2025-09-18 04:05:00|6630.77|6630.07|6629.49|6628.79|6630.77|6630.07|6628.91|6628.21|641
1758168600000|2025-09-18 04:10:00|6629.36|6628.66|6630.5|6629.8|6630.88|6630.18|6629.24|6628.54|282
1758168900000|2025-09-18 04:15:00|6630.62|6629.92|6631.08|6630.38|6631.18|6630.48|6629.87|6629.17|264
1758169200000|2025-09-18 04:20:00|6630.83|6630.13|6630.63|6629.93|6632.09|6631.39|6630.08|6629.38|530
1758169500000|2025-09-18 04:25:00|6630.38|6629.68|6631.3|6630.6|6631.32|6630.62|6630.38|6629.68|142
1758169800000|2025-09-18 04:30:00|6631.42|6630.72|6631.75|6631.05|6633.38|6632.68|6630.82|6630.12|1309
1758170100000|2025-09-18 04:35:00|6632|6631.3|6631.32|6630.62|6632.09|6631.39|6630.31|6629.61|390
1758170400000|2025-09-18 04:40:00|6631.25|6630.55|6632.32|6631.62|6632.32|6631.62|6630.89|6630.19|464
1758170700000|2025-09-18 04:45:00|6632.35|6631.65|6632.31|6631.61|6632.35|6631.65|6631.58|6630.88|238
1758171000000|2025-09-18 04:50:00|6632.29|6631.59|6633|6632.3|6633.38|6632.68|6632.29|6631.59|219
1758171300000|2025-09-18 04:55:00|6633.07|6632.37|6632.57|6631.87|6633.63|6632.93|6632.32|6631.62|269
1758171600000|2025-09-18 05:00:00|6632.32|6631.62|6633.17|6632.47|6633.39|6632.69|6631.88|6631.18|352
1758171900000|2025-09-18 05:05:00|6633.04|6632.34|6633.04|6632.34|6633.29|6632.59|6632.29|6631.59|507
1758172200000|2025-09-18 05:10:00|6632.91|6632.21|6632.29|6631.59|6633.29|6632.59|6632.16|6631.46|618
1758172500000|2025-09-18 05:15:00|6632.04|6631.34|6631.16|6630.46|6632.79|6632.09|6630.78|6630.08|582
1758172800000|2025-09-18 05:20:00|6630.91|6630.21|6630.3|6629.6|6630.94|6630.24|6629.73|6629.03|414
1758173100000|2025-09-18 05:25:00|6630.17|6629.47|6626.24|6625.54|6630.17|6629.47|6625.66|6624.96|1145
1758173400000|2025-09-18 05:30:00|6626.49|6625.79|6626.23|6625.53|6627.85|6627.15|6624.8|6624.1|905
1758173700000|2025-09-18 05:35:00|6626.1|6625.4|6625.58|6624.88|6626.53|6625.83|6625.08|6624.38|356
1758174000000|2025-09-18 05:40:00|6625.45|6624.75|6626.39|6625.69|6627.71|6627.01|6625.33|6624.63|718
1758174300000|2025-09-18 05:45:00|6626.26|6625.56|6626.94|6626.24|6627|6626.3|6625.6|6624.9|519
1758174600000|2025-09-18 05:50:00|6627.19|6626.49|6626.8|6626.1|6627.89|6627.19|6626.56|6625.86|377
1758174900000|2025-09-18 05:55:00|6626.55|6625.85|6626.55|6625.85|6627.28|6626.58|6626.15|6625.45|371
1758175200000|2025-09-18 06:00:00|6626.56|6625.86|6625.84|6625.14|6627.5|6626.8|6625.36|6624.66|617
1758175500000|2025-09-18 06:05:00|6625.96|6625.26|6623.54|6622.84|6626.09|6625.39|6622.87|6622.17|826
1758175800000|2025-09-18 06:10:00|6623.66|6622.96|6622.95|6622.25|6624.66|6623.96|6622.24|6621.54|860
1758176100000|2025-09-18 06:15:00|6622.82|6622.12|6623.85|6623.15|6624.12|6623.42|6621.71|6621.01|1191
1758176400000|2025-09-18 06:20:00|6623.72|6623.02|6621.68|6620.98|6624.1|6623.4|6621.09|6620.39|677
1758176700000|2025-09-18 06:25:00|6621.8|6621.1|6622.67|6621.97|6623.48|6622.78|6621.74|6621.04|578
1758177000000|2025-09-18 06:30:00|6622.76|6622.06|6625.48|6624.78|6625.48|6624.78|6620.06|6619.36|1483
1758177300000|2025-09-18 06:35:00|6625.6|6624.9|6625.56|6624.86|6626.72|6626.02|6625.23|6624.53|521
1758177600000|2025-09-18 06:40:00|6625.68|6624.98|6627.29|6626.59|6627.57|6626.87|6625.13|6624.43|1187
1758177900000|2025-09-18 06:45:00|6627.54|6626.84|6627.37|6626.67|6629.32|6628.62|6627.22|6626.52|1494
1758178200000|2025-09-18 06:50:00|6627.12|6626.42|6628.43|6627.73|6628.43|6627.73|6626.29|6625.59|686
1758178500000|2025-09-18 06:55:00|6628.5|6627.8|6629.91|6629.21|6630.3|6629.6|6628.47|6627.77|643
1758178800000|2025-09-18 07:00:00|6630.04|6629.34|6630.79|6630.09|6631.2|6630.5|6628.72|6628.02|1588
1758179100000|2025-09-18 07:05:00|6630.91|6630.21|6630.58|6629.88|6632.39|6631.69|6630.14|6629.44|1319
1758179400000|2025-09-18 07:10:00|6630.33|6629.63|6632.3|6631.6|6632.4|6631.7|6629.93|6629.23|1522
1758179700000|2025-09-18 07:15:00|6632.17|6631.47|6636.23|6635.53|6636.35|6635.65|6631.54|6630.84|3310
1758180000000|2025-09-18 07:20:00|6635.66|6634.96|6630.22|6629.52|6635.66|6634.96|6630.12|6629.42|1447
1758180300000|2025-09-18 07:25:00|6629.97|6629.27|6630.92|6630.22|6631.2|6630.5|6628.71|6628.01|1501
1758180600000|2025-09-18 07:30:00|6630.88|6630.18|6631.55|6630.85|6633.13|6632.43|6630.11|6629.41|1604
1758180900000|2025-09-18 07:35:00|6631.8|6631.1|6631.22|6630.52|6632.08|6631.38|6630.51|6629.81|1606
1758181200000|2025-09-18 07:40:00|6630.89|6630.19|6633.37|6632.67|6634.1|6633.4|6630.89|6630.19|1272
1758181500000|2025-09-18 07:45:00|6633.49|6632.79|6637.26|6636.56|6638.18|6637.48|6633.28|6632.58|1740
1758181800000|2025-09-18 07:50:00|6637.51|6636.81|6639.32|6638.62|6639.72|6639.02|6637.29|6636.59|1564
1758182100000|2025-09-18 07:55:00|6639.07|6638.37|6639.55|6638.85|6640.98|6640.28|6638.79|6638.09|1642
1758182400000|2025-09-18 08:00:00|6639.56|6638.86|6643.26|6642.56|6643.51|6642.81|6638.27|6637.57|3115
1758182700000|2025-09-18 08:05:00|6643.51|6642.81|6641.17|6640.47|6643.73|6643.03|6640.77|6640.07|3097
1758183000000|2025-09-18 08:10:00|6641.42|6640.72|6644.03|6643.33|6646.23|6645.53|6641.05|6640.35|2192
1758183300000|2025-09-18 08:15:00|6644.28|6643.58|6644.6|6643.9|6645.68|6644.98|6643.29|6642.59|1670
1758183600000|2025-09-18 08:20:00|6644.58|6643.88|6646.39|6645.69|6646.65|6645.95|6643.69|6642.99|1555
1758183900000|2025-09-18 08:25:00|6646.42|6645.72|6646.8|6646.1|6647.55|6646.85|6644.93|6644.23|1774
1758184200000|2025-09-18 08:30:00|6646.83|6646.13|6648.04|6647.34|6648.73|6648.03|6646.54|6645.84|2041
1758184500000|2025-09-18 08:35:00|6648.06|6647.36|6649.54|6648.84|6650.95|6650.25|6647.81|6647.11|1795
1758184800000|2025-09-18 08:40:00|6649.53|6648.83|6649.31|6648.61|6650.37|6649.67|6648.55|6647.85|1214
1758185100000|2025-09-18 08:45:00|6649.33|6648.63|6655.48|6654.78|6655.48|6654.78|6648.94|6648.24|3173
1758185400000|2025-09-18 08:50:00|6655.47|6654.77|6656.53|6655.83|6656.89|6656.19|6655.04|6654.34|3508
1758185700000|2025-09-18 08:55:00|6656.78|6656.08|6657.82|6657.12|6659.24|6658.54|6655.51|6654.81|3405
1758186000000|2025-09-18 09:00:00|6658.07|6657.37|6657.03|6656.33|6658.8|6658.1|6656.04|6655.34|2411
1758186300000|2025-09-18 09:05:00|6657.15|6656.45|6658.48|6657.78|6659.18|6658.48|6656.53|6655.83|1588
1758186600000|2025-09-18 09:10:00|6658.73|6658.03|6654.96|6654.26|6659.95|6659.25|6654.67|6653.97|1999
1758186900000|2025-09-18 09:15:00|6655.08|6654.38|6655.44|6654.74|6657.23|6656.53|6654.93|6654.23|1135
1758187200000|2025-09-18 09:20:00|6655.57|6654.87|6654.78|6654.08|6656.51|6655.81|6654.55|6653.85|1475
1758187500000|2025-09-18 09:25:00|6654.72|6654.02|6655.95|6655.25|6656.93|6656.23|6653.98|6653.28|1403
1758187800000|2025-09-18 09:30:00|6655.82|6655.12|6657.97|6657.27|6658.22|6657.52|6655.7|6655|1150
1758188100000|2025-09-18 09:35:00|6658.09|6657.39|6659.05|6658.35|6659.8|6659.1|6657.31|6656.61|1758
1758188400000|2025-09-18 09:40:00|6658.8|6658.1|6656.82|6656.12|6659.3|6658.6|6656.54|6655.84|1147
1758188700000|2025-09-18 09:45:00|6657.48|6656.78|6656.88|6656.18|6658.23|6657.53|6655.29|6654.59|1590
1758189000000|2025-09-18 09:50:00|6657|6656.3|6656.33|6655.63|6660.23|6659.53|6656.2|6655.5|1785
1758189300000|2025-09-18 09:55:00|6656.2|6655.5|6655.15|6654.45|6656.33|6655.63|6654.9|6654.2|1635
1758189600000|2025-09-18 10:00:00|6655.23|6654.53|6656.21|6655.51|6656.65|6655.95|6654.61|6653.91|1337
1758189900000|2025-09-18 10:05:00|6656.46|6655.76|6657.71|6657.01|6658.11|6657.41|6656.35|6655.65|958
1758190200000|2025-09-18 10:10:00|6657.61|6656.91|6657.37|6656.67|6657.72|6657.02|6656.78|6656.08|772
1758190500000|2025-09-18 10:15:00|6657.24|6656.54|6656.1|6655.4|6657.55|6656.85|6655.79|6655.09|1006
1758190800000|2025-09-18 10:20:00|6656.15|6655.45|6655.21|6654.51|6656.48|6655.78|6654.59|6653.89|1391
1758191100000|2025-09-18 10:25:00|6655.08|6654.38|6653.39|6652.69|6655.23|6654.53|6652.54|6651.84|1565
1758191400000|2025-09-18 10:30:00|6653.14|6652.44|6651.15|6650.45|6653.34|6652.64|6650.66|6649.96|1400
1758191700000|2025-09-18 10:35:00|6651.08|6650.38|6651.18|6650.48|6652.26|6651.56|6650.54|6649.84|1210
1758192000000|2025-09-18 10:40:00|6651.3|6650.6|6650.68|6649.98|6652.07|6651.37|6650.6|6649.9|755
1758192300000|2025-09-18 10:45:00|6650.63|6649.93|6649.21|6648.51|6651.59|6650.89|6648.86|6648.16|1738
1758192600000|2025-09-18 10:50:00|6649.33|6648.63|6648.97|6648.27|6649.97|6649.27|6647.57|6646.87|1527
1758192900000|2025-09-18 10:55:00|6648.84|6648.14|6650.91|6650.21|6651.19|6650.49|6648.72|6648.02|1417
1758193200000|2025-09-18 11:00:00|6650.28|6649.58|6653.3|6652.6|6655.67|6654.97|6650.06|6649.36|2680
1758193500000|2025-09-18 11:05:00|6653.36|6652.66|6655.04|6654.34|6655.43|6654.73|6652.11|6651.41|2798
1758193800000|2025-09-18 11:10:00|6655.17|6654.47|6654.93|6654.23|6657.37|6656.67|6654.32|6653.62|1877
1758194100000|2025-09-18 11:15:00|6655.05|6654.35|6654.94|6654.24|6656.31|6655.61|6653.86|6653.16|1568
1758194400000|2025-09-18 11:20:00|6654.56|6653.86|6654.99|6654.29|6657.06|6656.36|6654.56|6653.86|1611
1758194700000|2025-09-18 11:25:00|6655.11|6654.41|6654.43|6653.73|6655.36|6654.66|6653.17|6652.47|1150
1758195000000|2025-09-18 11:30:00|6654.18|6653.48|6652.89|6652.19|6654.55|6653.85|6652.11|6651.41|1304
1758195300000|2025-09-18 11:35:00|6652.76|6652.06|6652.33|6651.63|6653.04|6652.34|6651.57|6650.87|1433
1758195600000|2025-09-18 11:40:00|6652.2|6651.5|6648.37|6647.67|6652.33|6651.63|6647.22|6646.52|2132
1758195900000|2025-09-18 11:45:00|6648.12|6647.42|6648.46|6647.76|6649.94|6649.24|6646.46|6645.76|2005
1758196200000|2025-09-18 11:50:00|6648.54|6647.84|6648.44|6647.74|6649.43|6648.73|6647.03|6646.33|1956
1758196500000|2025-09-18 11:55:00|6648.38|6647.68|6650.04|6649.34|6650.42|6649.72|6647.9|6647.2|1806
1758196800000|2025-09-18 12:00:00|6650.16|6649.46|6649.34|6648.64|6651.04|6650.34|6648.81|6648.11|1250
1758197100000|2025-09-18 12:05:00|6649.46|6648.76|6647.23|6646.53|6650.72|6650.02|6647|6646.3|2020
1758197400000|2025-09-18 12:10:00|6647.1|6646.4|6647.66|6646.96|6647.96|6647.26|6645.14|6644.44|1858
1758197700000|2025-09-18 12:15:00|6647.78|6647.08|6648.33|6647.63|6648.9|6648.2|6646.1|6645.4|2072
1758198000000|2025-09-18 12:20:00|6647.58|6646.88|6650.1|6649.4|6651.44|6650.74|6647.58|6646.88|2569
1758198300000|2025-09-18 12:25:00|6650|6649.3|6650.72|6650.02|6652.93|6652.23|6650|6649.3|1769
1758198600000|2025-09-18 12:30:00|6650.84|6650.14|6645.91|6645.21|6651.74|6651.04|6644.58|6643.88|6175
1758198900000|2025-09-18 12:35:00|6646.16|6645.46|6645.01|6644.31|6648.22|6647.52|6644.89|6644.19|3510
1758199200000|2025-09-18 12:40:00|6644.76|6644.06|6643.97|6643.27|6645.47|6644.77|6643.62|6642.92|3521
1758199500000|2025-09-18 12:45:00|6644.22|6643.52|6644.46|6643.76|6644.98|6644.28|6643.46|6642.76|2319
1758199800000|2025-09-18 12:50:00|6644.33|6643.63|6638.67|6637.97|6644.33|6643.63|6637.89|6637.19|4264
1758200100000|2025-09-18 12:55:00|6638.57|6637.87|6633.69|6632.99|6639.97|6639.27|6633.57|6632.87|4819
1758200400000|2025-09-18 13:00:00|6633.19|6632.49|6628.21|6627.51|6634.38|6633.68|6626.36|6625.66|9438
1758200700000|2025-09-18 13:05:00|6628.22|6627.52|6629.65|6628.95|6629.96|6629.26|6623.16|6622.46|8746
1758201000000|2025-09-18 13:10:00|6629.4|6628.7|6627.98|6627.28|6630.22|6629.52|6627.15|6626.45|7114
1758201300000|2025-09-18 13:15:00|6627.86|6627.16|6627.7|6627|6632.47|6631.77|6627.46|6626.76|7802
1758201600000|2025-09-18 13:20:00|6627.57|6626.87|6628.45|6627.75|6629.6|6628.9|6627.29|6626.59|4418
1758201900000|2025-09-18 13:25:00|6628.57|6627.87|6627.19|6626.49|6630.35|6629.65|6625.46|6624.76|9216
1758202200000|2025-09-18 13:30:00|6627|6626.5|6627.88|6627.38|6630.77|6630.27|6621.48|6620.98|41637
1758202500000|2025-09-18 13:35:00|6627.63|6627.13|6624.91|6624.41|6632.5|6632|6624.91|6624.41|24159
1758202800000|2025-09-18 13:40:00|6625.16|6624.66|6615.56|6615.06|6626.78|6626.28|6615.56|6615.06|33560
1758203100000|2025-09-18 13:45:00|6614.56|6614.06|6622.78|6622.28|6622.93|6622.43|6610.87|6610.37|38203
1758203400000|2025-09-18 13:50:00|6623.49|6622.99|6622.09|6621.59|6631.96|6631.46|6621.51|6621.01|30893
1758203700000|2025-09-18 13:55:00|6622.21|6621.71|6629.3|6628.8|6629.5|6629|6618.41|6617.91|31407
1758204000000|2025-09-18 14:00:00|6628.97|6628.47|6635.93|6635.43|6636.69|6636.19|6628.44|6627.94|24959
1758204300000|2025-09-18 14:05:00|6635.92|6635.42|6644.03|6643.53|6644.13|6643.63|6635.92|6635.42|24106
1758204600000|2025-09-18 14:10:00|6643.81|6643.31|6644.72|6644.22|6646.44|6645.94|6642.69|6642.19|21878
1758204900000|2025-09-18 14:15:00|6644.47|6643.97|6649.75|6649.25|6650.05|6649.55|6644.24|6643.74|24328
1758205200000|2025-09-18 14:20:00|6649.37|6648.87|6649.51|6649.01|6650.55|6650.05|6644.57|6644.07|20838
1758205500000|2025-09-18 14:25:00|6649.26|6648.76|6652.36|6651.86|6653.55|6653.05|6649.15|6648.65|15941
1758205800000|2025-09-18 14:30:00|6652.8|6652.3|6652.5|6652|6657.77|6657.27|6652.5|6652|24123
1758206100000|2025-09-18 14:35:00|6652.75|6652.25|6646.74|6646.24|6653.16|6652.66|6646.69|6646.19|21256
1758206400000|2025-09-18 14:40:00|6646.75|6646.25|6643.39|6642.89|6649.5|6649|6643.3|6642.8|17467
1758206700000|2025-09-18 14:45:00|6643.34|6642.84|6644.24|6643.74|6647.1|6646.6|6641.65|6641.15|21836
1758207000000|2025-09-18 14:50:00|6644.49|6643.99|6638|6637.5|6645|6644.5|6637.71|6637.21|20832
1758207300000|2025-09-18 14:55:00|6637.75|6637.25|6636.52|6636.02|6640.51|6640.01|6636.17|6635.67|16093
1758207600000|2025-09-18 15:00:00|6636.56|6636.06|6638.32|6637.82|6641.76|6641.26|6636.56|6636.06|17305
1758207900000|2025-09-18 15:05:00|6638.57|6638.07|6637.51|6637.01|6641.71|6641.21|6635.3|6634.8|21819
1758208200000|2025-09-18 15:10:00|6637.12|6636.62|6637.54|6637.04|6639.88|6639.38|6634.51|6634.01|12121
1758208500000|2025-09-18 15:15:00|6637.79|6637.29|6646.38|6645.88|6646.52|6646.02|6636.02|6635.52|15985
1758208800000|2025-09-18 15:20:00|6646.08|6645.58|6642.89|6642.39|6648.26|6647.76|6641.48|6640.98|14470
1758209100000|2025-09-18 15:25:00|6642.64|6642.14|6641.82|6641.32|6645.57|6645.07|6640.13|6639.63|11999
1758209400000|2025-09-18 15:30:00|6641.83|6641.33|6644.7|6644.2|6647.65|6647.15|6641.83|6641.33|12046
1758209700000|2025-09-18 15:35:00|6644.45|6643.95|6645.81|6645.31|6646.19|6645.69|6643.89|6643.39|8858
1758210000000|2025-09-18 15:40:00|6645.84|6645.34|6642.29|6641.79|6646.12|6645.62|6641.43|6640.93|9092
1758210300000|2025-09-18 15:45:00|6642.54|6642.04|6640.45|6639.95|6643|6642.5|6639.73|6639.23|9357
1758210600000|2025-09-18 15:50:00|6640.66|6640.16|6634.84|6634.34|6640.92|6640.42|6631.33|6630.83|18653
1758210900000|2025-09-18 15:55:00|6635.34|6634.84|6634.73|6634.23|6636.34|6635.84|6630.15|6629.65|14346
1758211200000|2025-09-18 16:00:00|6635.06|6634.56|6638.45|6637.95|6638.7|6638.2|6633.71|6633.21|11560
1758211500000|2025-09-18 16:05:00|6638.32|6637.82|6633.76|6633.26|6639.03|6638.53|6632.97|6632.47|10274
1758211800000|2025-09-18 16:10:00|6633.46|6632.96|6639.24|6638.74|6639.9|6639.4|6631.46|6630.96|10361
1758212100000|2025-09-18 16:15:00|6638.99|6638.49|6639.91|6639.41|6643.28|6642.78|6638.8|6638.3|9615
1758212400000|2025-09-18 16:20:00|6639.64|6639.14|6641.81|6641.31|6643.13|6642.63|6638.64|6638.14|8209
1758212700000|2025-09-18 16:25:00|6641.94|6641.44|6642.91|6642.41|6644.38|6643.88|6640.96|6640.46|6374
1758213000000|2025-09-18 16:30:00|6642.74|6642.24|6645.82|6645.32|6646.68|6646.18|6642.74|6642.24|6195
1758213300000|2025-09-18 16:35:00|6645.57|6645.07|6647|6646.5|6647.53|6647.03|6645.41|6644.91|6392
1758213600000|2025-09-18 16:40:00|6647.2|6646.7|6648.17|6647.67|6648.92|6648.42|6646.28|6645.78|7517
1758213900000|2025-09-18 16:45:00|6648.42|6647.92|6649.17|6648.67|6650.85|6650.35|6647.16|6646.66|8964
1758214200000|2025-09-18 16:50:00|6649.18|6648.68|6648.43|6647.93|6649.75|6649.25|6647.17|6646.67|7043
1758214500000|2025-09-18 16:55:00|6648.68|6648.18|6649.02|6648.52|6649.96|6649.46|6646.58|6646.08|8765
1758214800000|2025-09-18 17:00:00|6648.75|6648.25|6647.22|6646.72|6651.13|6650.63|6646.66|6646.16|8794
1758215100000|2025-09-18 17:05:00|6647.25|6646.75|6647.28|6646.78|6649.06|6648.56|6645.65|6645.15|11285
1758215400000|2025-09-18 17:10:00|6647.56|6647.06|6646.75|6646.25|6648.3|6647.8|6646.5|6646|6267
1758215700000|2025-09-18 17:15:00|6646.83|6646.33|6646.17|6645.67|6648.59|6648.09|6645.91|6645.41|6842
1758216000000|2025-09-18 17:20:00|6646.28|6645.78|6643.9|6643.4|6647.04|6646.54|6643.9|6643.4|11053
1758216300000|2025-09-18 17:25:00|6644.15|6643.65|6642.4|6641.9|6644.28|6643.78|6641.6|6641.1|9747
1758216600000|2025-09-18 17:30:00|6642.32|6641.82|6639.28|6638.78|6643.1|6642.6|6639.28|6638.78|14296
1758216900000|2025-09-18 17:35:00|6639.23|6638.73|6639.62|6639.12|6639.62|6639.12|6635.39|6634.89|17132
1758217200000|2025-09-18 17:40:00|6639.47|6638.97|6637.73|6637.23|6639.78|6639.28|6635.66|6635.16|9251
1758217500000|2025-09-18 17:45:00|6637.48|6636.98|6636.85|6636.35|6639.31|6638.81|6635.19|6634.69|8493
1758217800000|2025-09-18 17:50:00|6637.03|6636.53|6639.28|6638.78|6640.38|6639.88|6635.45|6634.95|9123
1758218100000|2025-09-18 17:55:00|6639.03|6638.53|6636.52|6636.02|6639.76|6639.26|6633.86|6633.36|10913
1758218400000|2025-09-18 18:00:00|6636.51|6636.01|6639.17|6638.67|6639.47|6638.97|6635.16|6634.66|8202
1758218700000|2025-09-18 18:05:00|6638.92|6638.42|6639.4|6638.9|6641.51|6641.01|6638.92|6638.42|8815
1758219000000|2025-09-18 18:10:00|6639.52|6639.02|6636.97|6636.47|6639.52|6639.02|6634.58|6634.08|9406
1758219300000|2025-09-18 18:15:00|6637.22|6636.72|6636.57|6636.07|6639.57|6639.07|6635.73|6635.23|6301
1758219600000|2025-09-18 18:20:00|6636.61|6636.11|6637.62|6637.12|6638.37|6637.87|6635.8|6635.3|6434
1758219900000|2025-09-18 18:25:00|6637.87|6637.37|6636.87|6636.37|6639.76|6639.26|6636.64|6636.14|6293
1758220200000|2025-09-18 18:30:00|6636.93|6636.43|6639.1|6638.6|6639.6|6639.1|6636.83|6636.33|7188
1758220500000|2025-09-18 18:35:00|6639.35|6638.85|6637.24|6636.74|6639.95|6639.45|6636.52|6636.02|6588
1758220800000|2025-09-18 18:40:00|6637.17|6636.67|6633.13|6632.63|6638.17|6637.67|6632.48|6631.98|9353
1758221100000|2025-09-18 18:45:00|6633|6632.5|6638.84|6638.34|6640.23|6639.73|6632.84|6632.34|11079
1758221400000|2025-09-18 18:50:00|6638.64|6638.14|6641.95|6641.45|6642.45|6641.95|6638.64|6638.14|9637
1758221700000|2025-09-18 18:55:00|6642.2|6641.7|6641.25|6640.75|6643.87|6643.37|6641.18|6640.68|9430
1758222000000|2025-09-18 19:00:00|6640.98|6640.48|6641.03|6640.53|6643.16|6642.66|6640.51|6640.01|7449
1758222300000|2025-09-18 19:05:00|6641.28|6640.78|6642.25|6641.75|6642.84|6642.34|6640.75|6640.25|8230
1758222600000|2025-09-18 19:10:00|6642.29|6641.79|6639.9|6639.4|6642.57|6642.07|6639.2|6638.7|9847
1758222900000|2025-09-18 19:15:00|6639.65|6639.15|6639.72|6639.22|6640.67|6640.17|6637.96|6637.46|9765
1758223200000|2025-09-18 19:20:00|6639.59|6639.09|6637.31|6636.81|6640.07|6639.57|6636.06|6635.56|9729
1758223500000|2025-09-18 19:25:00|6637.56|6637.06|6636.06|6635.56|6638.06|6637.56|6635.07|6634.57|8281
1758223800000|2025-09-18 19:30:00|6636.19|6635.69|6634.19|6633.69|6637.81|6637.31|6632.94|6632.44|11186
1758224100000|2025-09-18 19:35:00|6634.44|6633.94|6633.17|6632.67|6635.69|6635.19|6630.95|6630.45|11475
1758224400000|2025-09-18 19:40:00|6633.11|6632.61|6632.84|6632.34|6635.14|6634.64|6630.25|6629.75|11453
1758224700000|2025-09-18 19:45:00|6632.71|6632.21|6630.89|6630.39|6633.36|6632.86|6628.22|6627.72|15060
1758225000000|2025-09-18 19:50:00|6630.69|6630.19|6638.04|6637.54|6639.29|6638.79|6629.44|6628.94|36148
1758225300000|2025-09-18 19:55:00|6637.79|6637.29|6631.65|6631.15|6638.25|6637.75|6631.62|6631.12|75201
1758225600000|2025-09-18 20:00:00|6631.63|6631.13|6634.27|6633.57|6634.98|6634.28|6630.57|6629.87|25739
1758225900000|2025-09-18 20:05:00|6634.52|6633.82|6636.86|6636.16|6637.11|6636.41|6634.23|6633.53|6543
1758226200000|2025-09-18 20:10:00|6636.61|6635.91|6632.33|6631.63|6636.61|6635.91|6632.33|6631.63|7721
1758226500000|2025-09-18 20:15:00|6632.58|6631.88|6633.76|6633.06|6634.26|6633.56|6631.54|6630.84|3060
1758226800000|2025-09-18 20:20:00|6634.01|6633.31|6636.29|6635.59|6636.99|6636.29|6633.48|6632.78|1910
1758227100000|2025-09-18 20:25:00|6636.04|6635.34|6637.35|6636.65|6637.55|6636.85|6636.04|6635.34|1625
1758227400000|2025-09-18 20:30:00|6637.1|6636.4|6637.59|6636.89|6638.66|6637.96|6636.9|6636.2|946
1758227700000|2025-09-18 20:35:00|6637.34|6636.64|6637.81|6637.11|6638.09|6637.39|6637.31|6636.61|754
1758228000000|2025-09-18 20:40:00|6638.06|6637.36|6638.07|6637.37|6638.32|6637.62|6637.54|6636.84|1542
1758228300000|2025-09-18 20:45:00|6637.82|6637.12|6638.54|6637.84|6639.32|6638.62|6637.82|6637.12|1799
1758228600000|2025-09-18 20:50:00|6638.29|6637.59|6638.54|6637.84|6638.79|6638.09|6638.04|6637.34|890
1758228900000|2025-09-18 20:55:00|6638.79|6638.09|6641.69|6640.19|6641.71|6640.43|6638.54|6637.84|5691
1758229200000|2025-09-18 21:00:00|6641.7|6640.2|6641.79|6640.29|6641.84|6640.34|6641.61|6640.11|0
1758229500000|2025-09-18 21:05:00|6641.88|6640.38|6641.79|6640.29|6641.88|6640.38|6641.75|6640.25|0
1758229800000|2025-09-18 21:10:00|6641.75|6640.25|6641.65|6640.15|6641.79|6640.29|6641.61|6640.11|0
1758230100000|2025-09-18 21:15:00|6641.79|6640.29|6641.75|6640.25|6641.93|6640.43|6641.52|6640.02|0
1758230400000|2025-09-18 21:20:00|6641.84|6640.34|6641.84|6640.34|6641.84|6640.34|6641.84|6640.34|0
1758230700000|2025-09-18 21:25:00|6641.79|6640.29|6641.52|6640.02|6641.84|6640.34|6641.52|6640.02|0
1758231000000|2025-09-18 21:30:00|6641.56|6640.06|6641.79|6640.29|6642.02|6640.52|6641.56|6640.06|0
1758231600000|2025-09-18 21:40:00|6642.02|6640.52|6641.98|6640.48|6642.02|6640.52|6641.98|6640.48|0
1758231900000|2025-09-18 21:45:00|6641.97|6640.47|6642.06|6640.56|6642.06|6640.56|6641.94|6640.44|0
1758232200000|2025-09-18 21:50:00|6642.01|6640.51|6642.01|6640.51|6642.39|6640.89|6641.92|6640.42|0
1758232500000|2025-09-18 21:55:00|6642.03|6640.53|6642.35|6640.85|6642.48|6640.98|6641.94|6640.44|0
1758232800000|2025-09-18 22:00:00|6642.29|6640.79|6644.69|6643.99|6644.82|6644.12|6641.2|6640.07|1183
1758233100000|2025-09-18 22:05:00|6644.82|6644.12|6646.59|6645.89|6646.59|6645.89|6644.28|6643.58|684
1758233400000|2025-09-18 22:10:00|6646.46|6645.76|6646.58|6645.88|6646.77|6646.07|6645.25|6644.55|694
1758233700000|2025-09-18 22:15:00|6646.33|6645.63|6645.75|6645.05|6647.43|6646.73|6645.75|6645.05|407
1758234000000|2025-09-18 22:20:00|6645.5|6644.8|6646.27|6645.57|6646.32|6645.62|6645.1|6644.4|390
1758234300000|2025-09-18 22:25:00|6646.39|6645.69|6646.81|6646.11|6647.43|6646.73|6646.01|6645.31|395
1758234600000|2025-09-18 22:30:00|6646.93|6646.23|6645.02|6644.32|6647.13|6646.43|6644.82|6644.12|431
1758234900000|2025-09-18 22:35:00|6644.95|6644.25|6642|6641.3|6644.95|6644.25|6642|6641.3|593
1758235200000|2025-09-18 22:40:00|6642.03|6641.33|6640.73|6640.03|6642.03|6641.33|6640.2|6639.5|623
1758235500000|2025-09-18 22:45:00|6640.85|6640.15|6642.81|6642.11|6643.13|6642.43|6640.85|6640.15|529
1758235800000|2025-09-18 22:50:00|6642.68|6641.98|6644.4|6643.7|6644.71|6644.01|6642.46|6641.76|459
1758236100000|2025-09-18 22:55:00|6644.52|6643.82|6645.87|6645.17|6646.34|6645.64|6644.52|6643.82|583
1758236400000|2025-09-18 23:00:00|6645.94|6645.24|6645.44|6644.74|6646.96|6646.26|6645.07|6644.37|325
1758236700000|2025-09-18 23:05:00|6645.57|6644.87|6645.37|6644.67|6646.39|6645.69|6645|6644.3|316
1758237000000|2025-09-18 23:10:00|6645.62|6644.92|6645.35|6644.65|6647.26|6646.56|6645.35|6644.65|308
1758237300000|2025-09-18 23:15:00|6645.47|6644.77|6646.22|6645.52|6646.44|6645.74|6645.2|6644.5|134
1758237600000|2025-09-18 23:20:00|6646.09|6645.39|6646.05|6645.35|6647.16|6646.46|6645.92|6645.22|170
1758237900000|2025-09-18 23:25:00|6645.92|6645.22|6645.53|6644.83|6646.07|6645.37|6645.28|6644.58|293
1758238200000|2025-09-18 23:30:00|6645.65|6644.95|6646.51|6645.81|6646.77|6646.07|6645.56|6644.86|272
1758238500000|2025-09-18 23:35:00|6646.5|6645.8|6647.96|6647.26|6648.21|6647.51|6646.5|6645.8|453
1758238800000|2025-09-18 23:40:00|6648.08|6647.38|6646.95|6646.25|6648.08|6647.38|6646.87|6646.17|376
1758239100000|2025-09-18 23:45:00|6646.7|6646|6646.72|6646.02|6647.65|6646.95|6646.2|6645.5|287
1758239400000|2025-09-18 23:50:00|6646.59|6645.89|6646.41|6645.71|6646.97|6646.27|6646.1|6645.4|279
1758239700000|2025-09-18 23:55:00|6646.66|6645.96|6645.68|6644.98|6647.36|6646.66|6645.68|6644.98|261
1758240000000|2025-09-19 00:00:00|6645.93|6645.23|6647.19|6646.49|6648.1|6647.4|6645.93|6645.23|939
1758240300000|2025-09-19 00:05:00|6647.32|6646.62|6646.54|6645.84|6647.82|6647.12|6646.01|6645.31|371
1758240600000|2025-09-19 00:10:00|6646.66|6645.96|6643.24|6642.54|6646.66|6645.96|6643.24|6642.54|832
1758240900000|2025-09-19 00:15:00|6643.36|6642.66|6641.98|6641.28|6644.24|6643.54|6641.48|6640.78|558
1758241200000|2025-09-19 00:20:00|6641.73|6641.03|6638.86|6638.16|6642.18|6641.48|6638.11|6637.41|1543
1758241500000|2025-09-19 00:25:00|6638.98|6638.28|6638.8|6638.1|6639.89|6639.19|6638.12|6637.42|612
1758241800000|2025-09-19 00:30:00|6638.67|6637.97|6638.51|6637.81|6639.71|6639.01|6638.16|6637.46|345
1758242100000|2025-09-19 00:35:00|6638.63|6637.93|6639.24|6638.54|6639.62|6638.92|6638.18|6637.48|427
1758242400000|2025-09-19 00:40:00|6639.11|6638.41|6636.85|6636.15|6639.24|6638.54|6635.9|6635.2|698
1758242700000|2025-09-19 00:45:00|6636.97|6636.27|6637.36|6636.66|6638.61|6637.91|6636.65|6635.95|464
1758243000000|2025-09-19 00:50:00|6637.61|6636.91|6638.41|6637.71|6638.53|6637.83|6636.98|6636.28|375
1758243300000|2025-09-19 00:55:00|6638.16|6637.46|6639.36|6638.66|6640.07|6639.37|6637.92|6637.22|540
1758243600000|2025-09-19 01:00:00|6639.23|6638.53|6639.11|6638.41|6640.06|6639.36|6638.27|6637.57|240
1758243900000|2025-09-19 01:05:00|6638.98|6638.28|6638.3|6637.6|6640|6639.3|6638.05|6637.35|337
1758244200000|2025-09-19 01:10:00|6638.55|6637.85|6640.02|6639.32|6640.02|6639.32|6637.47|6636.77|344
1758244500000|2025-09-19 01:15:00|6639.89|6639.19|6640.02|6639.32|6640.27|6639.57|6638.33|6637.63|423
1758244800000|2025-09-19 01:20:00|6640.12|6639.42|6639.12|6638.42|6640.56|6639.86|6638.77|6638.07|384
1758245100000|2025-09-19 01:25:00|6639.24|6638.54|6640.08|6639.38|6640.29|6639.59|6638.71|6638.01|318
1758245400000|2025-09-19 01:30:00|6640.33|6639.63|6640.08|6639.38|6641.09|6640.39|6639.88|6639.18|660
1758245700000|2025-09-19 01:35:00|6639.83|6639.13|6641.3|6640.6|6642.26|6641.56|6639.83|6639.13|546
1758246000000|2025-09-19 01:40:00|6641.42|6640.72|6641.62|6640.92|6642.19|6641.49|6640.64|6639.94|464
1758246300000|2025-09-19 01:45:00|6641.74|6641.04|6640.83|6640.13|6642.76|6642.06|6640.45|6639.75|817
1758246600000|2025-09-19 01:50:00|6640.58|6639.88|6641.68|6640.98|6641.68|6640.98|6640.25|6639.55|482
1758246900000|2025-09-19 01:55:00|6641.8|6641.1|6641.52|6640.82|6643.18|6642.48|6641.33|6640.63|438
1758247200000|2025-09-19 02:00:00|6641.27|6640.57|6641|6640.3|6642.51|6641.81|6640.5|6639.8|739
1758247500000|2025-09-19 02:05:00|6640.87|6640.17|6640.1|6639.4|6641.01|6640.31|6639.74|6639.04|512
1758247800000|2025-09-19 02:10:00|6640.35|6639.65|6638.39|6637.69|6640.35|6639.65|6638.14|6637.44|537
1758248100000|2025-09-19 02:15:00|6638.26|6637.56|6638.56|6637.86|6639.71|6639.01|6638.14|6637.44|430
1758248400000|2025-09-19 02:20:00|6638.68|6637.98|6638.56|6637.86|6639.47|6638.77|6637.97|6637.27|322
1758248700000|2025-09-19 02:25:00|6638.43|6637.73|6636.77|6636.07|6638.43|6637.73|6636.77|6636.07|394
1758249000000|2025-09-19 02:30:00|6637.02|6636.32|6638.17|6637.47|6638.42|6637.72|6636.59|6635.89|356
1758249300000|2025-09-19 02:35:00|6638.42|6637.72|6639.89|6639.19|6640.18|6639.48|6638.42|6637.72|313
1758249600000|2025-09-19 02:40:00|6640.01|6639.31|6638.78|6638.08|6640.14|6639.44|6638.53|6637.83|278
1758249900000|2025-09-19 02:45:00|6638.53|6637.83|6638.58|6637.88|6639.28|6638.58|6638.53|6637.83|194
1758250200000|2025-09-19 02:50:00|6638.7|6638|6638.69|6637.99|6639.27|6638.57|6638.69|6637.99|189
1758250500000|2025-09-19 02:55:00|6638.94|6638.24|6638.84|6638.14|6639.19|6638.49|6638.34|6637.64|277
1758250800000|2025-09-19 03:00:00|6638.91|6638.21|6639.53|6638.83|6639.53|6638.83|6638.55|6637.85|322
1758251100000|2025-09-19 03:05:00|6639.28|6638.58|6641.02|6640.32|6641.02|6640.32|6638.84|6638.14|442
1758251400000|2025-09-19 03:10:00|6641.11|6640.41|6643.88|6643.18|6644.71|6644.01|6641.11|6640.41|751
1758251700000|2025-09-19 03:15:00|6644.13|6643.43|6644.74|6644.04|6645.3|6644.6|6644.07|6643.37|508
1758252000000|2025-09-19 03:20:00|6644.61|6643.91|6645.3|6644.6|6645.55|6644.85|6643.65|6642.95|500
1758252300000|2025-09-19 03:25:00|6645.42|6644.72|6644.88|6644.18|6645.55|6644.85|6644.2|6643.5|267
1758252600000|2025-09-19 03:30:00|6645|6644.3|6642.73|6642.03|6645|6644.3|6642.73|6642.03|280
1758252900000|2025-09-19 03:35:00|6642.85|6642.15|6642.93|6642.23|6643.56|6642.86|6640.24|6639.54|632
1758253200000|2025-09-19 03:40:00|6642.87|6642.17|6643.09|6642.39|6643.75|6643.05|6642|6641.3|298
1758253500000|2025-09-19 03:45:00|6643.03|6642.33|6640.96|6640.26|6644.21|6643.51|6638.01|6637.31|1010
1758253800000|2025-09-19 03:50:00|6640.83|6640.13|6639.57|6638.87|6642.34|6641.64|6639.39|6638.69|439
1758254100000|2025-09-19 03:55:00|6639.82|6639.12|6639.28|6638.58|6640.07|6639.37|6638.49|6637.79|341
1758254400000|2025-09-19 04:00:00|6639.15|6638.45|6635.33|6634.63|6639.89|6639.19|6634.11|6633.41|834
1758254700000|2025-09-19 04:05:00|6635.2|6634.5|6636.41|6635.71|6638.15|6637.45|6634.8|6634.1|520
1758255000000|2025-09-19 04:10:00|6636.29|6635.59|6634.08|6633.38|6636.47|6635.77|6633.65|6632.95|911
1758255300000|2025-09-19 04:15:00|6633.95|6633.25|6633.54|6632.84|6635.87|6635.17|6632.97|6632.27|559
1758255600000|2025-09-19 04:20:00|6633.29|6632.59|6633.07|6632.37|6634.48|6633.78|6632.13|6631.43|461
1758255900000|2025-09-19 04:25:00|6633.32|6632.62|6637.62|6636.92|6637.76|6637.06|6633.04|6632.34|927
1758256200000|2025-09-19 04:30:00|6637.37|6636.67|6636.96|6636.26|6637.82|6637.12|6636.81|6636.11|420
1758256500000|2025-09-19 04:35:00|6637.08|6636.38|6639.1|6638.4|6639.3|6638.6|6636.77|6636.07|488
1758256800000|2025-09-19 04:40:00|6638.97|6638.27|6637.55|6636.85|6639.29|6638.59|6637.3|6636.6|276
1758257100000|2025-09-19 04:45:00|6637.6|6636.9|6638.91|6638.21|6639.04|6638.34|6637.32|6636.62|219
1758257400000|2025-09-19 04:50:00|6639.04|6638.34|6639.4|6638.7|6639.62|6638.92|6638.71|6638.01|217
1758257700000|2025-09-19 04:55:00|6639.65|6638.95|6640.31|6639.61|6641.18|6640.48|6639.45|6638.75|286
1758258000000|2025-09-19 05:00:00|6640.81|6640.11|6639.51|6638.81|6641.24|6640.54|6639.51|6638.81|354
1758258300000|2025-09-19 05:05:00|6639.63|6638.93|6639.72|6639.02|6640.07|6639.37|6639.47|6638.77|233
1758258600000|2025-09-19 05:10:00|6639.84|6639.14|6638.56|6637.86|6639.97|6639.27|6637.97|6637.27|407
1758258900000|2025-09-19 05:15:00|6638.31|6637.61|6638.65|6637.95|6638.81|6638.11|6637.6|6636.9|320
1758259200000|2025-09-19 05:20:00|6638.53|6637.83|6639.38|6638.68|6639.63|6638.93|6638.53|6637.83|318
1758259500000|2025-09-19 05:25:00|6639.5|6638.8|6636.75|6636.05|6640.21|6639.51|6636.75|6636.05|487
1758259800000|2025-09-19 05:30:00|6636.5|6635.8|6635.74|6635.04|6636.85|6636.15|6634.97|6634.27|1034
1758260100000|2025-09-19 05:35:00|6635.61|6634.91|6637.1|6636.4|6637.23|6636.53|6634.49|6633.79|432
1758260400000|2025-09-19 05:40:00|6637.23|6636.53|6634|6633.3|6637.69|6636.99|6633.69|6632.99|599
1758260700000|2025-09-19 05:45:00|6633.87|6633.17|6633.26|6632.56|6634.46|6633.76|6632.72|6632.02|570
1758261000000|2025-09-19 05:50:00|6633.38|6632.68|6635.01|6634.31|6635.36|6634.66|6632.52|6631.82|591
1758261300000|2025-09-19 05:55:00|6635.26|6634.56|6635.04|6634.34|6635.77|6635.07|6634.59|6633.89|452
1758261600000|2025-09-19 06:00:00|6635.29|6634.59|6636.62|6635.92|6636.87|6636.17|6633.94|6633.24|610
1758261900000|2025-09-19 06:05:00|6636.49|6635.79|6635.75|6635.05|6637.13|6636.43|6635|6634.3|743
1758262200000|2025-09-19 06:10:00|6635.5|6634.8|6635.22|6634.52|6637.02|6636.32|6635.09|6634.39|466
1758262500000|2025-09-19 06:15:00|6635.47|6634.77|6633.54|6632.84|6635.97|6635.27|6633.26|6632.56|713
1758262800000|2025-09-19 06:20:00|6633.41|6632.71|6629.89|6629.19|6635.22|6634.52|6627.1|6626.4|2524
1758263100000|2025-09-19 06:25:00|6629.88|6629.18|6629.58|6628.88|6630.15|6629.45|6626.46|6625.76|1372
1758263400000|2025-09-19 06:30:00|6629.45|6628.75|6627.81|6627.11|6630.53|6629.83|6627.3|6626.6|1046
1758263700000|2025-09-19 06:35:00|6627.68|6626.98|6632.56|6631.86|6632.68|6631.98|6627.39|6626.69|994
1758264000000|2025-09-19 06:40:00|6632.68|6631.98|6631.21|6630.51|6633.28|6632.58|6630.73|6630.03|776
1758264300000|2025-09-19 06:45:00|6631.34|6630.64|6630.11|6629.41|6631.4|6630.7|6628.37|6627.67|689
1758264600000|2025-09-19 06:50:00|6630.36|6629.66|6629.15|6628.45|6631.8|6631.1|6628.01|6627.31|1059
1758264900000|2025-09-19 06:55:00|6629.28|6628.58|6626.21|6625.51|6630.89|6630.19|6626.13|6625.43|992
1758265200000|2025-09-19 07:00:00|6626.58|6625.88|6624.08|6623.38|6628.91|6628.21|6623.98|6623.28|1656
1758265500000|2025-09-19 07:05:00|6624.58|6623.88|6624.29|6623.59|6625.5|6624.8|6621.35|6620.65|1601
1758265800000|2025-09-19 07:10:00|6624.04|6623.34|6625.68|6624.98|6628.06|6627.36|6624.04|6623.34|1202
1758266100000|2025-09-19 07:15:00|6625.56|6624.86|6627.77|6627.07|6628.34|6627.64|6625.31|6624.61|1576
1758266400000|2025-09-19 07:20:00|6627.52|6626.82|6629.59|6628.89|6630.12|6629.42|6627.42|6626.72|890
1758266700000|2025-09-19 07:25:00|6629.84|6629.14|6630.68|6629.98|6631.33|6630.63|6628.07|6627.37|755
1758267000000|2025-09-19 07:30:00|6630.8|6630.1|6629.39|6628.69|6631.08|6630.38|6628.96|6628.26|1002
1758267300000|2025-09-19 07:35:00|6629.26|6628.56|6630.37|6629.67|6630.65|6629.95|6627.31|6626.61|611
1758267600000|2025-09-19 07:40:00|6630.62|6629.92|6630.39|6629.69|6630.89|6630.19|6629.14|6628.44|847
1758267900000|2025-09-19 07:45:00|6630.38|6629.68|6628.3|6627.6|6630.38|6629.68|6627.11|6626.41|868
1758268200000|2025-09-19 07:50:00|6628.05|6627.35|6630.76|6630.06|6630.86|6630.16|6627.5|6626.8|765
1758268500000|2025-09-19 07:55:00|6630.64|6629.94|6630.13|6629.43|6631.4|6630.7|6629.5|6628.8|736
1758268800000|2025-09-19 08:00:00|6630.01|6629.31|6631.22|6630.52|6631.47|6630.77|6629.24|6628.54|1179
1758269100000|2025-09-19 08:05:00|6630.97|6630.27|6633.33|6632.63|6633.49|6632.79|6630.97|6630.27|890
1758269400000|2025-09-19 08:10:00|6633.58|6632.88|6634.27|6633.57|6635.16|6634.46|6633.28|6632.58|1033
1758269700000|2025-09-19 08:15:00|6634.39|6633.69|6635.46|6634.76|6635.64|6634.94|6633.86|6633.16|798
1758270000000|2025-09-19 08:20:00|6635.71|6635.01|6634.97|6634.27|6636.46|6635.76|6634.49|6633.79|648
1758270300000|2025-09-19 08:25:00|6634.72|6634.02|6636.35|6635.65|6636.6|6635.9|6634.34|6633.64|506
1758270600000|2025-09-19 08:30:00|6636.37|6635.67|6636.28|6635.58|6636.47|6635.77|6635.26|6634.56|430
1758270900000|2025-09-19 08:35:00|6636.11|6635.41|6636.12|6635.42|6637.47|6636.77|6636.05|6635.35|777
1758271200000|2025-09-19 08:40:00|6636.37|6635.67|6634.75|6634.05|6636.5|6635.8|6634.26|6633.56|606
1758271500000|2025-09-19 08:45:00|6634.5|6633.8|6634.54|6633.84|6635.13|6634.43|6634.42|6633.72|574
1758271800000|2025-09-19 08:50:00|6634.41|6633.71|6634.65|6633.95|6635.4|6634.7|6633.98|6633.28|399
1758272100000|2025-09-19 08:55:00|6633.9|6633.2|6634.52|6633.82|6635.31|6634.61|6633.83|6633.13|397
1758272400000|2025-09-19 09:00:00|6634.53|6633.83|6635.65|6634.95|6636.59|6635.89|6634.01|6633.31|776
1758272700000|2025-09-19 09:05:00|6635.9|6635.2|6636.01|6635.31|6636.65|6635.95|6634.31|6633.61|574
1758273000000|2025-09-19 09:10:00|6635.88|6635.18|6634.68|6633.98|6636.5|6635.8|6634.63|6633.93|591
1758273300000|2025-09-19 09:15:00|6634.93|6634.23|6636.31|6635.61|6636.58|6635.88|6634.47|6633.77|557
1758273600000|2025-09-19 09:20:00|6636.06|6635.36|6637.56|6636.86|6637.94|6637.24|6636.06|6635.36|470
1758273900000|2025-09-19 09:25:00|6637.43|6636.73|6637.26|6636.56|6638.4|6637.7|6637.05|6636.35|527
1758274200000|2025-09-19 09:30:00|6637.38|6636.68|6638.54|6637.84|6639.29|6638.59|6636.72|6636.02|825
1758274500000|2025-09-19 09:35:00|6638.52|6637.82|6639.48|6638.78|6639.73|6639.03|6637.97|6637.27|488
1758274800000|2025-09-19 09:40:00|6639.41|6638.71|6638.1|6637.4|6639.62|6638.92|6638.1|6637.4|377
1758275100000|2025-09-19 09:45:00|6638.22|6637.52|6637.6|6636.9|6639.05|6638.35|6637.25|6636.55|733
1758275400000|2025-09-19 09:50:00|6637.48|6636.78|6634.88|6634.18|6638.41|6637.71|6634.76|6634.06|953
1758275700000|2025-09-19 09:55:00|6635.01|6634.31|6635.28|6634.58|6636.11|6635.41|6634.72|6634.02|978
1758276000000|2025-09-19 10:00:00|6635.32|6634.62|6635.24|6634.54|6635.53|6634.83|6633.37|6632.67|702
1758276300000|2025-09-19 10:05:00|6635.11|6634.41|6635.59|6634.89|6636.2|6635.5|6635.01|6634.31|563
1758276600000|2025-09-19 10:10:00|6635.46|6634.76|6635.21|6634.51|6636.33|6635.63|6633.81|6633.11|552
1758276900000|2025-09-19 10:15:00|6635.33|6634.63|6636.81|6636.11|6638.87|6638.17|6635.33|6634.63|876
1758277200000|2025-09-19 10:20:00|6636.68|6635.98|6635.47|6634.77|6636.81|6636.11|6634.85|6634.15|635
1758277500000|2025-09-19 10:25:00|6635.34|6634.64|6636.75|6636.05|6637.21|6636.51|6635.34|6634.64|583
1758277800000|2025-09-19 10:30:00|6636.8|6636.1|6636.76|6636.06|6637.22|6636.52|6636|6635.3|656
1758278100000|2025-09-19 10:35:00|6637.01|6636.31|6638.19|6637.49|6638.61|6637.91|6636.32|6635.62|753
1758278400000|2025-09-19 10:40:00|6638.44|6637.74|6638.19|6637.49|6639.44|6638.74|6638|6637.3|440
1758278700000|2025-09-19 10:45:00|6637.98|6637.28|6636.51|6635.81|6638.81|6638.11|6636.51|6635.81|629
1758279000000|2025-09-19 10:50:00|6636.56|6635.86|6636.26|6635.56|6637.23|6636.53|6635.75|6635.05|490
1758279300000|2025-09-19 10:55:00|6636.13|6635.43|6638.37|6637.67|6638.98|6638.28|6634.76|6634.06|1375
1758279600000|2025-09-19 11:00:00|6638.62|6637.92|6638.84|6638.14|6641.16|6640.46|6638.12|6637.42|1444
1758279900000|2025-09-19 11:05:00|6638.97|6638.27|6638.25|6637.55|6639.61|6638.91|6637.96|6637.26|767
1758280200000|2025-09-19 11:10:00|6638.37|6637.67|6636.59|6635.89|6638.52|6637.82|6635.37|6634.67|1134
1758280500000|2025-09-19 11:15:00|6636.66|6635.96|6637.92|6637.22|6638.4|6637.7|6636.21|6635.51|557
1758280800000|2025-09-19 11:20:00|6638.17|6637.47|6637.81|6637.11|6638.31|6637.61|6636.89|6636.19|494
1758281100000|2025-09-19 11:25:00|6637.56|6636.86|6638.92|6638.22|6639.17|6638.47|6636.84|6636.14|1118
1758281400000|2025-09-19 11:30:00|6638.67|6637.97|6638.96|6638.26|6638.96|6638.26|6636.97|6636.27|826
1758281700000|2025-09-19 11:35:00|6638.83|6638.13|6639.98|6639.28|6640.52|6639.82|6638.71|6638.01|818
1758282000000|2025-09-19 11:40:00|6639.85|6639.15|6638.72|6638.02|6640.27|6639.57|6638.47|6637.77|674
1758282300000|2025-09-19 11:45:00|6638.59|6637.89|6640.13|6639.43|6640.46|6639.76|6638.16|6637.46|1262
1758282600000|2025-09-19 11:50:00|6640.01|6639.31|6641.94|6641.24|6642.07|6641.37|6640.01|6639.31|951
1758282900000|2025-09-19 11:55:00|6641.99|6641.29|6641.81|6641.11|6641.99|6641.29|6640.73|6640.03|1057
1758283200000|2025-09-19 12:00:00|6641.44|6640.74|6643.62|6642.92|6643.88|6643.18|6640.87|6640.17|2002
1758283500000|2025-09-19 12:05:00|6643.57|6642.87|6642.95|6642.25|6644.07|6643.37|6642.69|6641.99|1560
1758283800000|2025-09-19 12:10:00|6642.87|6642.17|6643.23|6642.53|6643.66|6642.96|6642.64|6641.94|1432
1758284100000|2025-09-19 12:15:00|6643.35|6642.65|6643.31|6642.61|6644.12|6643.42|6642.98|6642.28|1274
1758284400000|2025-09-19 12:20:00|6643.43|6642.73|6644.46|6643.76|6644.59|6643.89|6642.47|6641.77|1497
1758284700000|2025-09-19 12:25:00|6644.58|6643.88|6646.46|6645.76|6647.01|6646.31|6643.71|6643.01|2022
1758285000000|2025-09-19 12:30:00|6646.21|6645.51|6645.52|6644.82|6647.09|6646.39|6645.21|6644.51|2056
1758285300000|2025-09-19 12:35:00|6645.27|6644.57|6645.52|6644.82|6646.86|6646.16|6643.98|6643.28|4270
1758285600000|2025-09-19 12:40:00|6645.64|6644.94|6644.6|6643.9|6647.34|6646.64|6643.97|6643.27|2160
1758285900000|2025-09-19 12:45:00|6644.73|6644.03|6647.65|6646.95|6647.89|6647.19|6644.53|6643.83|2236
1758286200000|2025-09-19 12:50:00|6647.9|6647.2|6644.35|6643.65|6648.08|6647.38|6644.27|6643.57|3097
1758286500000|2025-09-19 12:55:00|6644.3|6643.6|6644.21|6643.51|6644.85|6644.15|6643.48|6642.78|2016
1758286800000|2025-09-19 13:00:00|6644.22|6643.52|6646.83|6646.13|6647.14|6646.44|6643.35|6642.65|3569
1758287100000|2025-09-19 13:05:00|6646.89|6646.19|6647.78|6647.08|6648.09|6647.39|6646.22|6645.52|2253
1758287400000|2025-09-19 13:10:00|6647.9|6647.2|6648.97|6648.27|6649.52|6648.82|6647.9|6647.2|3517
1758287700000|2025-09-19 13:15:00|6648.98|6648.28|6649.73|6649.03|6650.88|6650.18|6648.98|6648.28|4255
1758288000000|2025-09-19 13:20:00|6649.98|6649.28|6650.97|6650.27|6652.84|6652.14|6649.73|6649.03|4052
1758288300000|2025-09-19 13:25:00|6651.97|6651.27|6648.84|6648.14|6654.13|6653.43|6648.27|6647.57|26073
1758288600000|2025-09-19 13:30:00|6648.81|6648.31|6640.69|6640.19|6648.85|6648.35|6640.09|6639.59|53558
1758288900000|2025-09-19 13:35:00|6640.94|6640.44|6642.54|6642.04|6642.54|6642.04|6638.66|6638.16|21248
1758289200000|2025-09-19 13:40:00|6642.51|6642.01|6641.87|6641.37|6647.05|6646.55|6640.59|6640.09|21489
1758289500000|2025-09-19 13:45:00|6642.12|6641.62|6649.46|6648.96|6650.79|6650.29|6640.72|6640.22|22973
1758289800000|2025-09-19 13:50:00|6650.25|6649.75|6651.66|6651.16|6653.76|6653.26|6649.38|6648.88|15803
1758290100000|2025-09-19 13:55:00|6651.54|6651.04|6648.45|6647.95|6652.44|6651.94|6646.7|6646.2|11718
1758290400000|2025-09-19 14:00:00|6648.28|6647.78|6648.59|6648.09|6649.55|6649.05|6645.73|6645.23|14002
1758290700000|2025-09-19 14:05:00|6648.34|6647.84|6646.75|6646.25|6650.82|6650.32|6646.1|6645.6|11843
1758291000000|2025-09-19 14:10:00|6646.53|6646.03|6647.34|6646.84|6649.39|6648.89|6645.06|6644.56|11569
1758291300000|2025-09-19 14:15:00|6647.35|6646.85|6645.41|6644.91|6647.86|6647.36|6644.11|6643.61|12575
1758291600000|2025-09-19 14:20:00|6645.82|6645.32|6646.79|6646.29|6648.25|6647.75|6643.29|6642.79|9664
1758291900000|2025-09-19 14:25:00|6646.54|6646.04|6645.37|6644.87|6648.2|6647.7|6644.67|6644.17|11977
1758292200000|2025-09-19 14:30:00|6645.35|6644.85|6647.52|6647.02|6648.5|6648|6644.31|6643.81|9840
1758292500000|2025-09-19 14:35:00|6647.64|6647.14|6645.18|6644.68|6648.68|6648.18|6644.25|6643.75|8222
1758292800000|2025-09-19 14:40:00|6645.21|6644.71|6640.22|6639.72|6645.25|6644.75|6640.22|6639.72|12372
1758293100000|2025-09-19 14:45:00|6640.19|6639.69|6639.49|6638.99|6640.92|6640.42|6636.24|6635.74|17109
1758293400000|2025-09-19 14:50:00|6639.55|6639.05|6642.12|6641.62|6645.66|6645.16|6637.57|6637.07|22677
1758293700000|2025-09-19 14:55:00|6641.87|6641.37|6641.89|6641.39|6642.8|6642.3|6638.65|6638.15|12079
1758294000000|2025-09-19 15:00:00|6642.3|6641.8|6639.02|6638.52|6646.22|6645.72|6638.78|6638.28|12550
1758294300000|2025-09-19 15:05:00|6638.97|6638.47|6638.34|6637.84|6639.96|6639.46|6637.29|6636.79|9430
1758294600000|2025-09-19 15:10:00|6638|6637.5|6636.88|6636.38|6639.15|6638.65|6635.23|6634.73|12800
1758294900000|2025-09-19 15:15:00|6637|6636.5|6636.29|6635.79|6637.32|6636.82|6634.71|6634.21|10366
1758295200000|2025-09-19 15:20:00|6636.2|6635.7|6638.03|6637.53|6639.8|6639.3|6632.81|6632.31|19415
1758295500000|2025-09-19 15:25:00|6637.78|6637.28|6634.02|6633.52|6637.86|6637.36|6632.57|6632.07|10966
1758295800000|2025-09-19 15:30:00|6634.17|6633.67|6632.92|6632.42|6634.17|6633.67|6630|6629.5|15079
1758296100000|2025-09-19 15:35:00|6632.67|6632.17|6633.79|6633.29|6635.72|6635.22|6631.87|6631.37|10244
1758296400000|2025-09-19 15:40:00|6633.81|6633.31|6637|6636.5|6639.72|6639.22|6633.77|6633.27|10702
1758296700000|2025-09-19 15:45:00|6637.25|6636.75|6638.06|6637.56|6639.07|6638.57|6636.23|6635.73|10009
1758297000000|2025-09-19 15:50:00|6637.92|6637.42|6642.01|6641.51|6642.18|6641.68|6637.92|6637.42|9055
1758297300000|2025-09-19 15:55:00|6642.07|6641.57|6642.84|6642.34|6642.84|6642.34|6639.89|6639.39|7932
1758297600000|2025-09-19 16:00:00|6642.61|6642.11|6646.63|6646.13|6647.4|6646.9|6641.92|6641.42|15526
1758297900000|2025-09-19 16:05:00|6646.38|6645.88|6646.64|6646.14|6648.85|6648.35|6645.87|6645.37|10550
1758298200000|2025-09-19 16:10:00|6646.39|6645.89|6649.23|6648.73|6649.88|6649.38|6646.39|6645.89|10034
1758298500000|2025-09-19 16:15:00|6649.26|6648.76|6650.44|6649.94|6650.87|6650.37|6648.4|6647.9|9945
1758298800000|2025-09-19 16:20:00|6650.25|6649.75|6651.44|6650.94|6652.91|6652.41|6649.31|6648.81|10880
1758299100000|2025-09-19 16:25:00|6651.45|6650.95|6651.34|6650.84|6652.07|6651.57|6650.43|6649.93|7708
1758299400000|2025-09-19 16:30:00|6651.32|6650.82|6648.76|6648.26|6651.67|6651.17|6647.67|6647.17|10087
1758299700000|2025-09-19 16:35:00|6648.81|6648.31|6649.76|6649.26|6651.4|6650.9|6648.81|6648.31|5844
1758300000000|2025-09-19 16:40:00|6649.82|6649.32|6652.44|6651.94|6652.53|6652.03|6649.49|6648.99|5828
1758300300000|2025-09-19 16:45:00|6652.61|6652.11|6652.3|6651.8|6654.42|6653.92|6650.97|6650.47|10357
1758300600000|2025-09-19 16:50:00|6652.49|6651.99|6651.41|6650.91|6652.54|6652.04|6650.68|6650.18|6197
1758300900000|2025-09-19 16:55:00|6651.16|6650.66|6652.18|6651.68|6652.66|6652.16|6650.73|6650.23|4819
1758301200000|2025-09-19 17:00:00|6652.14|6651.64|6652.12|6651.62|6653.41|6652.91|6651.63|6651.13|5811
1758301500000|2025-09-19 17:05:00|6651.87|6651.37|6649.93|6649.43|6652.37|6651.87|6649.76|6649.26|6871
1758301800000|2025-09-19 17:10:00|6649.75|6649.25|6651.3|6650.8|6651.31|6650.81|6648.72|6648.22|4782
1758302100000|2025-09-19 17:15:00|6651.05|6650.55|6650.94|6650.44|6651.96|6651.46|6650.69|6650.19|5324
1758302400000|2025-09-19 17:20:00|6650.66|6650.16|6651.16|6650.66|6651.82|6651.32|6649.91|6649.41|4139
1758302700000|2025-09-19 17:25:00|6650.91|6650.41|6651.86|6651.36|6651.86|6651.36|6649.05|6648.55|5487
1758303000000|2025-09-19 17:30:00|6651.62|6651.12|6652.71|6652.21|6654.14|6653.64|6651.36|6650.86|10773
1758303300000|2025-09-19 17:35:00|6652.96|6652.46|6653.5|6653|6654.55|6654.05|6651.88|6651.38|5491
1758303600000|2025-09-19 17:40:00|6653.56|6653.06|6653.74|6653.24|6654.83|6654.33|6652.03|6651.53|5365
1758303900000|2025-09-19 17:45:00|6653.73|6653.23|6654.36|6653.86|6654.87|6654.37|6653.1|6652.6|5235
1758304200000|2025-09-19 17:50:00|6654.33|6653.83|6653.7|6653.2|6655.65|6655.15|6653.35|6652.85|5892
1758304500000|2025-09-19 17:55:00|6653.57|6653.07|6653.45|6652.95|6653.97|6653.47|6652.45|6651.95|5709
1758304800000|2025-09-19 18:00:00|6653.5|6653|6653.81|6653.31|6653.82|6653.32|6651.53|6651.03|5677
1758305100000|2025-09-19 18:05:00|6653.85|6653.35|6653.5|6653|6654.26|6653.76|6652.75|6652.25|5485
1758305400000|2025-09-19 18:10:00|6653.46|6652.96|6653.72|6653.22|6653.99|6653.49|6652.46|6651.96|4347
1758305700000|2025-09-19 18:15:00|6653.73|6653.23|6652.71|6652.21|6654.71|6654.21|6652.22|6651.72|4719
1758306000000|2025-09-19 18:20:00|6652.52|6652.02|6651.1|6650.6|6654.05|6653.55|6651.1|6650.6|5019
1758306300000|2025-09-19 18:25:00|6650.97|6650.47|6652.11|6651.61|6652.44|6651.94|6650.03|6649.53|7574
1758306600000|2025-09-19 18:30:00|6652.1|6651.6|6653.64|6653.14|6654.45|6653.95|6651.08|6650.58|5768
1758306900000|2025-09-19 18:35:00|6653.51|6653.01|6654.27|6653.77|6655.28|6654.78|6653.51|6653.01|5406
1758307200000|2025-09-19 18:40:00|6654.03|6653.53|6654.53|6654.03|6655.33|6654.83|6653.54|6653.04|7884
1758307500000|2025-09-19 18:45:00|6654.65|6654.15|6653.14|6652.64|6655.04|6654.54|6652.31|6651.81|6660
1758307800000|2025-09-19 18:50:00|6653.01|6652.51|6653.29|6652.79|6654.3|6653.8|6651.98|6651.48|5672
1758308100000|2025-09-19 18:55:00|6653.28|6652.78|6658.01|6657.51|6658.09|6657.59|6653.15|6652.65|9237
1758308400000|2025-09-19 19:00:00|6657.75|6657.25|6657.63|6657.13|6661.63|6661.13|6656.88|6656.38|18976
1758308700000|2025-09-19 19:05:00|6657.38|6656.88|6659.46|6658.96|6659.7|6659.2|6657.38|6656.88|7931
1758309000000|2025-09-19 19:10:00|6659.33|6658.83|6660.39|6659.89|6661.54|6661.04|6658.89|6658.39|8082
1758309300000|2025-09-19 19:15:00|6660.4|6659.9|6661.17|6660.67|6662.34|6661.84|6660.39|6659.89|8622
1758309600000|2025-09-19 19:20:00|6661.03|6660.53|6660.25|6659.75|6661.36|6660.86|6659.99|6659.49|6650
1758309900000|2025-09-19 19:25:00|6660.5|6660|6664.74|6664.24|6667.43|6666.93|6660.5|6660|20135
1758310200000|2025-09-19 19:30:00|6664.65|6664.15|6662.91|6662.41|6665.16|6664.66|6662.65|6662.15|12595
1758310500000|2025-09-19 19:35:00|6662.9|6662.4|6663.01|6662.51|6663.51|6663.01|6661.66|6661.16|10664
1758310800000|2025-09-19 19:40:00|6662.67|6662.17|6660.24|6659.74|6662.74|6662.24|6659.99|6659.49|11026
1758311100000|2025-09-19 19:45:00|6660.11|6659.61|6663.82|6663.32|6664.95|6664.45|6659.99|6659.49|18308
1758311400000|2025-09-19 19:50:00|6663.93|6663.43|6668.95|6668.45|6669.18|6668.68|6663.43|6662.93|50743
1758311700000|2025-09-19 19:55:00|6668.45|6667.95|6661.6|6661.1|6671.9|6671.4|6660.79|6660.29|118809
1758312000000|2025-09-19 20:00:00|6661.06|6660.56|6664.05|6663.35|6664.58|6663.88|6660.38|6659.68|34070
1758312300000|2025-09-19 20:05:00|6663.8|6663.1|6661.13|6660.43|6663.8|6663.1|6660.38|6659.68|8539
1758312600000|2025-09-19 20:10:00|6660.88|6660.18|6661.67|6660.97|6662.43|6661.73|6660.19|6659.49|7641
1758312900000|2025-09-19 20:15:00|6661.42|6660.72|6659.25|6658.55|6661.42|6660.72|6658.2|6657.5|5060
1758313200000|2025-09-19 20:20:00|6659.5|6658.8|6659.95|6659.25|6659.95|6659.25|6657.89|6657.19|2684
1758313500000|2025-09-19 20:25:00|6659.7|6659|6658.06|6657.36|6659.7|6659|6657.5|6656.8|2099
1758313800000|2025-09-19 20:30:00|6658.31|6657.61|6661.16|6660.46|6661.16|6660.46|6657.86|6657.16|2062
1758314100000|2025-09-19 20:35:00|6660.91|6660.21|6660.83|6660.13|6661.01|6660.31|6659.5|6658.8|1660
1758314400000|2025-09-19 20:40:00|6661.08|6660.38|6660.68|6659.98|6661.76|6661.06|6660.55|6659.85|2135
1758314700000|2025-09-19 20:45:00|6660.55|6659.85|6658.95|6658.25|6661.33|6660.63|6658.44|6657.74|1641
1758315000000|2025-09-19 20:50:00|6658.7|6658|6659.18|6658.48|6659.68|6658.98|6657.75|6657.05|1992
1758315300000|2025-09-19 20:55:00|6659.16|6658.46|6660.04|6658.54|6660.04|6659.16|6658.24|6657.54|1755
1758315600000|2025-09-19 21:00:00|6660.05|6658.55|6660.2|6658.7|6660.2|6658.7|6660.05|6658.55|5
1758492000000|2025-09-21 22:00:00|6657.61|6656.11|6657.89|6657.19|6661.95|6661.25|6657.04|6655.61|1287
1758492300000|2025-09-21 22:05:00|6657.77|6657.07|6656.18|6655.48|6657.92|6657.22|6655.07|6654.37|802
1758492600000|2025-09-21 22:10:00|6656.43|6655.73|6655.15|6654.45|6656.73|6656.03|6655.01|6654.31|516
1758492900000|2025-09-21 22:15:00|6655.4|6654.7|6654.27|6653.57|6655.4|6654.7|6653.59|6652.89|537
1758493200000|2025-09-21 22:20:00|6654.39|6653.69|6654.36|6653.66|6655.34|6654.64|6652.84|6652.14|362
1758493500000|2025-09-21 22:25:00|6654.61|6653.91|6655.49|6654.79|6656.04|6655.34|6654.32|6653.62|311
1758493800000|2025-09-21 22:30:00|6655.36|6654.66|6656.3|6655.6|6657.18|6656.48|6654.87|6654.17|695
1758494100000|2025-09-21 22:35:00|6656.55|6655.85|6656.83|6656.13|6658.15|6657.45|6656|6655.3|527
1758494400000|2025-09-21 22:40:00|6656.58|6655.88|6657.83|6657.13|6658.19|6657.49|6656.53|6655.83|327
1758494700000|2025-09-21 22:45:00|6657.81|6657.11|6657.36|6656.66|6659.49|6658.79|6657.24|6656.54|762
1758495000000|2025-09-21 22:50:00|6657.49|6656.79|6658.15|6657.45|6658.23|6657.53|6656.99|6656.29|168
1758495300000|2025-09-21 22:55:00|6657.4|6656.7|6657.18|6656.48|6657.8|6657.1|6656.75|6656.05|269
1758495600000|2025-09-21 23:00:00|6657.27|6656.57|6656.88|6656.18|6657.94|6657.24|6656.88|6656.18|187
1758495900000|2025-09-21 23:05:00|6657|6656.3|6656.52|6655.82|6657.58|6656.88|6655.73|6655.03|489
1758496200000|2025-09-21 23:10:00|6656.14|6655.44|6656.93|6656.23|6657.78|6657.08|6655.68|6654.98|300
1758496500000|2025-09-21 23:15:00|6656.8|6656.1|6656.75|6656.05|6656.93|6656.23|6656.09|6655.39|140
1758496800000|2025-09-21 23:20:00|6656.87|6656.17|6655.95|6655.25|6657.25|6656.55|6655.54|6654.84|224
1758497100000|2025-09-21 23:25:00|6656.07|6655.37|6656.29|6655.59|6656.79|6656.09|6655.21|6654.51|241
1758497400000|2025-09-21 23:30:00|6656.41|6655.71|6655.59|6654.89|6656.41|6655.71|6655.34|6654.64|97
1758497700000|2025-09-21 23:35:00|6655.71|6655.01|6656.16|6655.46|6656.56|6655.86|6655.33|6654.63|162
1758498000000|2025-09-21 23:40:00|6656.03|6655.33|6656.11|6655.41|6656.41|6655.71|6655.66|6654.96|145
1758498300000|2025-09-21 23:45:00|6655.86|6655.16|6655.56|6654.86|6656.59|6655.89|6655.31|6654.61|266
1758498600000|2025-09-21 23:50:00|6655.81|6655.11|6656.18|6655.48|6656.64|6655.94|6655.14|6654.44|258
1758498900000|2025-09-21 23:55:00|6656.05|6655.35|6655.72|6655.02|6656.16|6655.46|6655.55|6654.85|106
1758499200000|2025-09-22 00:00:00|6655.85|6655.15|6658.41|6657.71|6658.45|6657.75|6655.04|6654.34|836
1758499500000|2025-09-22 00:05:00|6658.53|6657.83|6658.71|6658.01|6659.24|6658.54|6657.67|6656.97|913
1758499800000|2025-09-22 00:10:00|6658.83|6658.13|6659.4|6658.7|6660.92|6660.22|6658.83|6658.13|737
1758500100000|2025-09-22 00:15:00|6659.15|6658.45|6659.52|6658.82|6660.5|6659.8|6657.9|6657.2|662
1758500400000|2025-09-22 00:20:00|6659.64|6658.94|6659.01|6658.31|6659.79|6659.09|6658|6657.3|427
1758500700000|2025-09-22 00:25:00|6659.07|6658.37|6658.7|6658|6659.57|6658.87|6657.78|6657.08|266
1758501000000|2025-09-22 00:30:00|6658.57|6657.87|6656.72|6656.02|6658.7|6658|6654.86|6654.16|737
1758501300000|2025-09-22 00:35:00|6656.47|6655.77|6657.32|6656.62|6657.33|6656.63|6656.06|6655.36|314
1758501600000|2025-09-22 00:40:00|6657.19|6656.49|6656.28|6655.58|6657.64|6656.94|6656.28|6655.58|582
1758501900000|2025-09-22 00:45:00|6656.4|6655.7|6655.98|6655.28|6656.78|6656.08|6655.44|6654.74|516
1758502200000|2025-09-22 00:50:00|6656.1|6655.4|6654.01|6653.31|6656.1|6655.4|6653.79|6653.09|965
1758502500000|2025-09-22 00:55:00|6653.93|6653.23|6652.25|6651.55|6654.27|6653.57|6651.07|6650.37|1118
1758502800000|2025-09-22 01:00:00|6652.5|6651.8|6654.14|6653.44|6654.63|6653.93|6651.66|6650.96|805
1758503100000|2025-09-22 01:05:00|6654.16|6653.46|6656.37|6655.67|6656.65|6655.95|6654.16|6653.46|1370
1758503400000|2025-09-22 01:10:00|6656.49|6655.79|6656.19|6655.49|6657.01|6656.31|6655.79|6655.09|611
1758503700000|2025-09-22 01:15:00|6656.27|6655.57|6654.77|6654.07|6656.39|6655.69|6654.32|6653.62|537
1758504000000|2025-09-22 01:20:00|6654.76|6654.06|6654.02|6653.32|6655.04|6654.34|6654.02|6653.32|252
1758504300000|2025-09-22 01:25:00|6654.27|6653.57|6653.37|6652.67|6654.51|6653.81|6653.25|6652.55|308
1758504600000|2025-09-22 01:30:00|6653.5|6652.8|6654.65|6653.95|6655.39|6654.69|6652.28|6651.58|647
1758504900000|2025-09-22 01:35:00|6654.77|6654.07|6654.22|6653.52|6655.15|6654.45|6652.8|6652.1|498
1758505200000|2025-09-22 01:40:00|6653.97|6653.27|6653.79|6653.09|6654.69|6653.99|6653.08|6652.38|426
1758505500000|2025-09-22 01:45:00|6654.04|6653.34|6653.39|6652.69|6654.9|6654.2|6652.89|6652.19|377
1758505800000|2025-09-22 01:50:00|6653.64|6652.94|6655.2|6654.5|6655.2|6654.5|6653.64|6652.94|271
1758506100000|2025-09-22 01:55:00|6655.32|6654.62|6654.94|6654.24|6655.42|6654.72|6654.17|6653.47|411
1758506400000|2025-09-22 02:00:00|6655.06|6654.36|6655.08|6654.38|6656.43|6655.73|6654.58|6653.88|544
1758506700000|2025-09-22 02:05:00|6655|6654.3|6654.95|6654.25|6655.2|6654.5|6654.66|6653.96|314
1758507000000|2025-09-22 02:10:00|6654.82|6654.12|6655.64|6654.94|6656.12|6655.42|6654.53|6653.83|287
1758507300000|2025-09-22 02:15:00|6655.89|6655.19|6655.35|6654.65|6656.01|6655.31|6654.91|6654.21|286
1758507600000|2025-09-22 02:20:00|6655.47|6654.77|6655.5|6654.8|6656.37|6655.67|6655.1|6654.4|229
1758507900000|2025-09-22 02:25:00|6655.62|6654.92|6654.97|6654.27|6656.11|6655.41|6654.97|6654.27|246
1758508200000|2025-09-22 02:30:00|6655.09|6654.39|6655.83|6655.13|6655.83|6655.13|6654.97|6654.27|211
1758508500000|2025-09-22 02:35:00|6655.7|6655|6656.87|6656.17|6656.87|6656.17|6655.58|6654.88|222
1758508800000|2025-09-22 02:40:00|6656.74|6656.04|6656.2|6655.5|6656.87|6656.17|6655.86|6655.16|274
1758509100000|2025-09-22 02:45:00|6656.45|6655.75|6656.22|6655.52|6656.74|6656.04|6656.09|6655.39|201
1758509400000|2025-09-22 02:50:00|6656.32|6655.62|6655.83|6655.13|6656.57|6655.87|6655.82|6655.12|151
1758509700000|2025-09-22 02:55:00|6655.95|6655.25|6656.31|6655.61|6656.85|6656.15|6655.95|6655.25|301
1758510000000|2025-09-22 03:00:00|6656.37|6655.67|6656.33|6655.63|6656.75|6656.05|6655.78|6655.08|237
1758510300000|2025-09-22 03:05:00|6656.2|6655.5|6655.26|6654.56|6656.58|6655.88|6654.98|6654.28|356
1758510600000|2025-09-22 03:10:00|6655.01|6654.31|6654.84|6654.14|6655.31|6654.61|6654.27|6653.57|403
1758510900000|2025-09-22 03:15:00|6654.96|6654.26|6655.3|6654.6|6655.88|6655.18|6654.88|6654.18|226
1758511200000|2025-09-22 03:20:00|6655.36|6654.66|6657.91|6657.21|6657.98|6657.28|6655.21|6654.51|297
1758511500000|2025-09-22 03:25:00|6657.92|6657.22|6658.38|6657.68|6658.43|6657.73|6657.42|6656.72|475
1758511800000|2025-09-22 03:30:00|6658.63|6657.93|6658.19|6657.49|6658.9|6658.2|6658.19|6657.49|334
1758512100000|2025-09-22 03:35:00|6658.16|6657.46|6659.06|6658.36|6659.41|6658.71|6658.08|6657.38|144
1758512400000|2025-09-22 03:40:00|6659.18|6658.48|6659.37|6658.67|6659.37|6658.67|6658.86|6658.16|228
1758512700000|2025-09-22 03:45:00|6659.12|6658.42|6659.73|6659.03|6659.98|6659.28|6659.12|6658.42|507
1758513000000|2025-09-22 03:50:00|6659.48|6658.78|6660.67|6659.97|6660.67|6659.97|6659.48|6658.78|164
1758513300000|2025-09-22 03:55:00|6660.73|6660.03|6659.5|6658.8|6660.88|6660.18|6659.25|6658.55|391
1758513600000|2025-09-22 04:00:00|6659.55|6658.85|6659.77|6659.07|6659.84|6659.14|6659.18|6658.48|293
1758513900000|2025-09-22 04:05:00|6659.52|6658.82|6659.53|6658.83|6660.31|6659.61|6659.46|6658.76|223
1758514200000|2025-09-22 04:10:00|6659.65|6658.95|6658.99|6658.29|6659.78|6659.08|6658.57|6657.87|209
1758514500000|2025-09-22 04:15:00|6658.87|6658.17|6658.89|6658.19|6659.44|6658.74|6658.76|6658.06|170
1758514800000|2025-09-22 04:20:00|6658.83|6658.13|6658.06|6657.36|6658.98|6658.28|6657.76|6657.06|303
1758515100000|2025-09-22 04:25:00|6658.14|6657.44|6658.24|6657.54|6658.74|6658.04|6658.11|6657.41|202
1758515400000|2025-09-22 04:30:00|6658.14|6657.44|6658.66|6657.96|6658.66|6657.96|6657.74|6657.04|138
1758515700000|2025-09-22 04:35:00|6658.53|6657.83|6658.54|6657.84|6658.7|6658|6657.82|6657.12|179
1758516000000|2025-09-22 04:40:00|6658.41|6657.71|6657.53|6656.83|6658.41|6657.71|6657.3|6656.6|150
1758516300000|2025-09-22 04:45:00|6657.63|6656.93|6657.27|6656.57|6657.88|6657.18|6657.24|6656.54|203
1758516600000|2025-09-22 04:50:00|6657.14|6656.44|6657.27|6656.57|6658.1|6657.4|6657.14|6656.44|139
1758516900000|2025-09-22 04:55:00|6657.35|6656.65|6657.1|6656.4|6657.47|6656.77|6657.03|6656.33|176
1758517200000|2025-09-22 05:00:00|6657.22|6656.52|6658.23|6657.53|6659|6658.3|6657.1|6656.4|322
1758517500000|2025-09-22 05:05:00|6658.11|6657.41|6658.76|6658.06|6658.9|6658.2|6658.11|6657.41|142
1758517800000|2025-09-22 05:10:00|6658.86|6658.16|6659.48|6658.78|6659.64|6658.94|6658.73|6658.03|317
1758518100000|2025-09-22 05:15:00|6659.65|6658.95|6658.15|6657.45|6660.15|6659.45|6658.15|6657.45|244
1758518400000|2025-09-22 05:20:00|6658.02|6657.32|6658.7|6658|6659.42|6658.72|6657.79|6657.09|252
1758518700000|2025-09-22 05:25:00|6658.82|6658.12|6658.23|6657.53|6659.25|6658.55|6657.99|6657.29|282
1758519000000|2025-09-22 05:30:00|6658.1|6657.4|6658.06|6657.36|6658.91|6658.21|6657.48|6656.78|325
1758519300000|2025-09-22 05:35:00|6657.56|6656.86|6658.2|6657.5|6658.51|6657.81|6657.56|6656.86|319
1758519600000|2025-09-22 05:40:00|6658.07|6657.37|6657.99|6657.29|6658.81|6658.11|6657.89|6657.19|208
1758519900000|2025-09-22 05:45:00|6657.86|6657.16|6657.7|6657|6658.04|6657.34|6657.16|6656.46|277
1758520200000|2025-09-22 05:50:00|6657.95|6657.25|6657.29|6656.59|6658.41|6657.71|6656.81|6656.11|281
1758520500000|2025-09-22 05:55:00|6657.41|6656.71|6656.51|6655.81|6657.54|6656.84|6656.44|6655.74|263
1758520800000|2025-09-22 06:00:00|6656.76|6656.06|6656.46|6655.76|6657.07|6656.37|6655.84|6655.14|584
1758521100000|2025-09-22 06:05:00|6656.58|6655.88|6653.65|6652.95|6656.96|6656.26|6653.53|6652.83|941
1758521400000|2025-09-22 06:10:00|6653.78|6653.08|6654.19|6653.49|6654.58|6653.88|6652.69|6651.99|674
1758521700000|2025-09-22 06:15:00|6654.07|6653.37|6653.84|6653.14|6654.43|6653.73|6653|6652.3|736
1758522000000|2025-09-22 06:20:00|6653.59|6652.89|6653.78|6653.08|6654.61|6653.91|6653.17|6652.47|567
1758522300000|2025-09-22 06:25:00|6654.03|6653.33|6653.75|6653.05|6654.43|6653.73|6653.12|6652.42|627
1758522600000|2025-09-22 06:30:00|6653.67|6652.97|6654.59|6653.89|6654.72|6654.02|6653.66|6652.96|459
1758522900000|2025-09-22 06:35:00|6654.84|6654.14|6653.16|6652.46|6655.23|6654.53|6653.06|6652.36|398
1758523200000|2025-09-22 06:40:00|6653.12|6652.42|6652.78|6652.08|6653.31|6652.61|6650.7|6650|1076
1758523500000|2025-09-22 06:45:00|6652.53|6651.83|6652.36|6651.66|6653.05|6652.35|6651.87|6651.17|434
1758523800000|2025-09-22 06:50:00|6652.23|6651.53|6653.38|6652.68|6653.38|6652.68|6651.79|6651.09|494
1758524100000|2025-09-22 06:55:00|6653.25|6652.55|6652.32|6651.62|6653.87|6653.17|6652.01|6651.31|687
1758524400000|2025-09-22 07:00:00|6652.07|6651.37|6654.07|6653.37|6654.86|6654.16|6651.33|6650.63|1378
1758524700000|2025-09-22 07:05:00|6653.94|6653.24|6649.32|6648.62|6654.58|6653.88|6649.32|6648.62|1301
1758525000000|2025-09-22 07:10:00|6649.39|6648.69|6647.3|6646.6|6649.9|6649.2|6645.98|6645.28|2133
1758525300000|2025-09-22 07:15:00|6647.2|6646.5|6642.54|6641.84|6647.58|6646.88|6642.33|6641.63|2062
1758525600000|2025-09-22 07:20:00|6642.56|6641.86|6637.87|6637.17|6644.86|6644.16|6637.37|6636.67|2304
1758525900000|2025-09-22 07:25:00|6637.86|6637.16|6638.88|6638.18|6639.63|6638.93|6637.2|6636.5|1825
1758526200000|2025-09-22 07:30:00|6639.13|6638.43|6639.48|6638.78|6641.83|6641.13|6639.1|6638.4|1528
1758526500000|2025-09-22 07:35:00|6639.61|6638.91|6642.13|6641.43|6642.38|6641.68|6639.1|6638.4|687
1758526800000|2025-09-22 07:40:00|6641.88|6641.18|6643.35|6642.65|6643.6|6642.9|6640.94|6640.24|1042
1758527100000|2025-09-22 07:45:00|6643.1|6642.4|6643.51|6642.81|6644.1|6643.4|6642.65|6641.95|1195
1758527400000|2025-09-22 07:50:00|6643.26|6642.56|6644.22|6643.52|6645.82|6645.12|6642.95|6642.25|1073
1758527700000|2025-09-22 07:55:00|6644.47|6643.77|6643.77|6643.07|6645.09|6644.39|6643.21|6642.51|999
1758528000000|2025-09-22 08:00:00|6644.02|6643.32|6645.31|6644.61|6646.21|6645.51|6643.19|6642.49|1667
1758528300000|2025-09-22 08:05:00|6645.28|6644.58|6646.5|6645.8|6646.83|6646.13|6644.66|6643.96|815
1758528600000|2025-09-22 08:10:00|6646.62|6645.92|6649.44|6648.74|6649.98|6649.28|6646.38|6645.68|1321
1758528900000|2025-09-22 08:15:00|6649.45|6648.75|6652.44|6651.74|6652.45|6651.75|6648.94|6648.24|1828
1758529200000|2025-09-22 08:20:00|6652.43|6651.73|6650.43|6649.73|6652.44|6651.74|6650.19|6649.49|1258
1758529500000|2025-09-22 08:25:00|6650.44|6649.74|6650.22|6649.52|6651.99|6651.29|6650|6649.3|734
1758529800000|2025-09-22 08:30:00|6650.09|6649.39|6650.99|6650.29|6651.74|6651.04|6649.72|6649.02|1004
1758530100000|2025-09-22 08:35:00|6650.95|6650.25|6650.94|6650.24|6651.73|6651.03|6650.74|6650.04|437
1758530400000|2025-09-22 08:40:00|6651.06|6650.36|6651.25|6650.55|6651.47|6650.77|6650.69|6649.99|464
1758530700000|2025-09-22 08:45:00|6651.37|6650.67|6649.47|6648.77|6651.39|6650.69|6649.47|6648.77|629
1758531000000|2025-09-22 08:50:00|6649.5|6648.8|6648.46|6647.76|6649.83|6649.13|6648.19|6647.49|940
1758531300000|2025-09-22 08:55:00|6648.59|6647.89|6646.18|6645.48|6648.68|6647.98|6645.82|6645.12|795
1758531600000|2025-09-22 09:00:00|6646.09|6645.39|6645.63|6644.93|6647.63|6646.93|6645.1|6644.4|684
1758531900000|2025-09-22 09:05:00|6645.88|6645.18|6642.61|6641.91|6645.88|6645.18|6642.2|6641.5|1290
1758532200000|2025-09-22 09:10:00|6642.73|6642.03|6641.62|6640.92|6643.63|6642.93|6641.37|6640.67|984
1758532500000|2025-09-22 09:15:00|6641.74|6641.04|6643.57|6642.87|6645.13|6644.43|6641.62|6640.92|930
1758532800000|2025-09-22 09:20:00|6643.32|6642.62|6643.58|6642.88|6644.49|6643.79|6642.53|6641.83|745
1758533100000|2025-09-22 09:25:00|6643.83|6643.13|6644.82|6644.12|6645.46|6644.76|6643.36|6642.66|881
1758533400000|2025-09-22 09:30:00|6644.94|6644.24|6644.44|6643.74|6645.3|6644.6|6643.51|6642.81|421
1758533700000|2025-09-22 09:35:00|6644.69|6643.99|6644.15|6643.45|6644.71|6644.01|6643.35|6642.65|567
1758534000000|2025-09-22 09:40:00|6644.02|6643.32|6644.11|6643.41|6644.46|6643.76|6643.4|6642.7|360
1758534300000|2025-09-22 09:45:00|6644.36|6643.66|6644.08|6643.38|6644.61|6643.91|6643.15|6642.45|424
1758534600000|2025-09-22 09:50:00|6643.95|6643.25|6644.69|6643.99|6645.12|6644.42|6643.68|6642.98|378
1758534900000|2025-09-22 09:55:00|6644.82|6644.12|6644.26|6643.56|6644.93|6644.23|6643.49|6642.79|481
1758535200000|2025-09-22 10:00:00|6644.38|6643.68|6645.08|6644.38|6645.48|6644.78|6643.66|6642.96|756
1758535500000|2025-09-22 10:05:00|6644.95|6644.25|6646.25|6645.55|6646.87|6646.17|6644.82|6644.12|616
1758535800000|2025-09-22 10:10:00|6646.5|6645.8|6647.03|6646.33|6647.49|6646.79|6646.2|6645.5|526
1758536100000|2025-09-22 10:15:00|6646.78|6646.08|6648.93|6648.23|6649.37|6648.67|6646.25|6645.55|694
1758536400000|2025-09-22 10:20:00|6648.81|6648.11|6649.05|6648.35|6649.68|6648.98|6648.24|6647.54|491
1758536700000|2025-09-22 10:25:00|6648.92|6648.22|6648.19|6647.49|6649.73|6649.03|6647.94|6647.24|590
1758537000000|2025-09-22 10:30:00|6648.2|6647.5|6647.69|6646.99|6649.59|6648.89|6647.19|6646.49|787
1758537300000|2025-09-22 10:35:00|6647.81|6647.11|6647.54|6646.84|6648.13|6647.43|6646.2|6645.5|742
1758537600000|2025-09-22 10:40:00|6647.79|6647.09|6646.27|6645.57|6647.96|6647.26|6645.94|6645.24|641
1758537900000|2025-09-22 10:45:00|6646.15|6645.45|6647.46|6646.76|6647.46|6646.76|6645.7|6645|453
1758538200000|2025-09-22 10:50:00|6647.43|6646.73|6644.85|6644.15|6647.54|6646.84|6643.91|6643.21|1199
1758538500000|2025-09-22 10:55:00|6644.72|6644.02|6643.22|6642.52|6644.88|6644.18|6642.18|6641.48|730
1758538800000|2025-09-22 11:00:00|6642.97|6642.27|6644.13|6643.43|6644.38|6643.68|6641.24|6640.54|2286
1758539100000|2025-09-22 11:05:00|6643.88|6643.18|6645.34|6644.64|6645.63|6644.93|6643.13|6642.43|585
1758539400000|2025-09-22 11:10:00|6645.46|6644.76|6643.19|6642.49|6645.6|6644.9|6643.19|6642.49|404
1758539700000|2025-09-22 11:15:00|6643.31|6642.61|6643.46|6642.76|6644.33|6643.63|6642.87|6642.17|601
1758540000000|2025-09-22 11:20:00|6643.71|6643.01|6642|6641.3|6644.55|6643.85|6642|6641.3|858
1758540300000|2025-09-22 11:25:00|6642.1|6641.4|6643.06|6642.36|6643.88|6643.18|6641.62|6640.92|890
1758540600000|2025-09-22 11:30:00|6643.08|6642.38|6644.26|6643.56|6644.62|6643.92|6642.31|6641.61|792
1758540900000|2025-09-22 11:35:00|6644.51|6643.81|6642.09|6641.39|6644.79|6644.09|6642.09|6641.39|791
1758541200000|2025-09-22 11:40:00|6642.21|6641.51|6642.38|6641.68|6643.09|6642.39|6640.86|6640.16|933
1758541500000|2025-09-22 11:45:00|6642.25|6641.55|6642.36|6641.66|6642.87|6642.17|6641.4|6640.7|725
1758541800000|2025-09-22 11:50:00|6642.23|6641.53|6642.87|6642.17|6643.26|6642.56|6640.98|6640.28|1200
1758542100000|2025-09-22 11:55:00|6642.93|6642.23|6645.54|6644.84|6645.61|6644.91|6642.59|6641.89|975
1758542400000|2025-09-22 12:00:00|6645.56|6644.86|6643.06|6642.36|6645.56|6644.86|6642.62|6641.92|1491
1758542700000|2025-09-22 12:05:00|6642.81|6642.11|6642.33|6641.63|6643.07|6642.37|6641.58|6640.88|1011
1758543000000|2025-09-22 12:10:00|6642.45|6641.75|6640.79|6640.09|6642.84|6642.14|6640.54|6639.84|1003
1758543300000|2025-09-22 12:15:00|6641.04|6640.34|6641.84|6641.14|6642.37|6641.67|6640.36|6639.66|1182
1758543600000|2025-09-22 12:20:00|6641.97|6641.27|6642.71|6642.01|6643.36|6642.66|6641.72|6641.02|955
1758543900000|2025-09-22 12:25:00|6642.75|6642.05|6640.83|6640.13|6642.97|6642.27|6640.79|6640.09|1023
1758544200000|2025-09-22 12:30:00|6640.79|6640.09|6641.62|6640.92|6642.38|6641.68|6640.36|6639.66|1792
1758544500000|2025-09-22 12:35:00|6641.59|6640.89|6643.07|6642.37|6643.12|6642.42|6641.12|6640.42|1506
1758544800000|2025-09-22 12:40:00|6643.09|6642.39|6643.47|6642.77|6645.33|6644.63|6642.62|6641.92|2120
1758545100000|2025-09-22 12:45:00|6643.59|6642.89|6645.04|6644.34|6646.03|6645.33|6643.59|6642.89|2265
1758545400000|2025-09-22 12:50:00|6645.01|6644.31|6643.63|6642.93|6645.47|6644.77|6643.35|6642.65|1947
1758545700000|2025-09-22 12:55:00|6643.5|6642.8|6644.74|6644.04|6644.86|6644.16|6643.38|6642.68|1559
1758546000000|2025-09-22 13:00:00|6644.49|6643.79|6644.63|6643.93|6645.19|6644.49|6641.74|6641.04|4193
1758546300000|2025-09-22 13:05:00|6644.75|6644.05|6645.34|6644.64|6645.89|6645.19|6643.96|6643.26|1467
1758546600000|2025-09-22 13:10:00|6645.21|6644.51|6645.31|6644.61|6646.56|6645.86|6644.98|6644.28|2045
1758546900000|2025-09-22 13:15:00|6645.18|6644.48|6647.7|6647|6648.16|6647.46|6644.4|6643.7|2973
1758547200000|2025-09-22 13:20:00|6647.72|6647.02|6647.41|6646.71|6647.99|6647.29|6646.74|6646.04|1889
1758547500000|2025-09-22 13:25:00|6646.66|6645.96|6647.36|6646.66|6648.62|6647.92|6646.24|6645.54|4175
1758547800000|2025-09-22 13:30:00|6647.31|6646.81|6651.97|6651.47|6653.62|6653.12|6647.31|6646.81|28753
1758548100000|2025-09-22 13:35:00|6651.72|6651.22|6649.55|6649.05|6652.43|6651.93|6648.6|6648.1|16382
1758548400000|2025-09-22 13:40:00|6649.05|6648.55|6651.35|6650.85|6651.87|6651.37|6647.48|6646.98|15295
1758548700000|2025-09-22 13:45:00|6651.22|6650.72|6654.01|6653.51|6655.68|6655.18|6650.23|6649.73|15486
1758549000000|2025-09-22 13:50:00|6653.99|6653.49|6659.7|6659.2|6659.94|6659.44|6653.24|6652.74|17470
1758549300000|2025-09-22 13:55:00|6659.73|6659.23|6659.23|6658.73|6661.15|6660.65|6657.69|6657.19|14675
1758549600000|2025-09-22 14:00:00|6659.26|6658.76|6659.95|6659.45|6661.62|6661.12|6656.68|6656.18|16868
1758549900000|2025-09-22 14:05:00|6659.7|6659.2|6661.97|6661.47|6662.92|6662.42|6659.46|6658.96|12608
1758550200000|2025-09-22 14:10:00|6663.24|6662.74|6661.15|6660.65|6663.31|6662.81|6659.2|6658.7|11225
1758550500000|2025-09-22 14:15:00|6661.27|6660.77|6660.96|6660.46|6662.83|6662.33|6659.96|6659.46|10288
1758550800000|2025-09-22 14:20:00|6661.14|6660.64|6663.72|6663.22|6664.62|6664.12|6661.14|6660.64|11777
1758551100000|2025-09-22 14:25:00|6663.47|6662.97|6667.49|6666.99|6668.38|6667.88|6662.38|6661.88|15590
1758551400000|2025-09-22 14:30:00|6667.44|6666.94|6667.63|6667.13|6668.13|6667.63|6665.64|6665.14|10531
1758551700000|2025-09-22 14:35:00|6667.75|6667.25|6669.58|6669.08|6669.9|6669.4|6667.38|6666.88|12959
1758552000000|2025-09-22 14:40:00|6669.44|6668.94|6671.97|6671.47|6672.64|6672.14|6669.44|6668.94|10756
1758552300000|2025-09-22 14:45:00|6672|6671.5|6673.03|6672.53|6674.98|6674.48|6671.47|6670.97|13897
1758552600000|2025-09-22 14:50:00|6672.94|6672.44|6675.14|6674.64|6676.74|6676.24|6672.94|6672.44|13355
1758552900000|2025-09-22 14:55:00|6675.26|6674.76|6676.6|6676.1|6677.47|6676.97|6674.85|6674.35|8848
1758553200000|2025-09-22 15:00:00|6676.61|6676.11|6675.8|6675.3|6680.01|6679.51|6675.59|6675.09|15845
1758553500000|2025-09-22 15:05:00|6675.55|6675.05|6676.86|6676.36|6677.2|6676.7|6674.74|6674.24|11055
1758553800000|2025-09-22 15:10:00|6676.9|6676.4|6674.66|6674.16|6677.75|6677.25|6673.9|6673.4|10841
1758554100000|2025-09-22 15:15:00|6674.41|6673.91|6675.16|6674.66|6675.43|6674.93|6673.42|6672.92|7610
1758554400000|2025-09-22 15:20:00|6675.37|6674.87|6676.32|6675.82|6678.01|6677.51|6674.86|6674.36|10459
1758554700000|2025-09-22 15:25:00|6676.39|6675.89|6676.35|6675.85|6677.06|6676.56|6674.86|6674.36|6516
1758555000000|2025-09-22 15:30:00|6676.38|6675.88|6673.48|6672.98|6677.11|6676.61|6673.42|6672.92|10425
1758555300000|2025-09-22 15:35:00|6673.44|6672.94|6674.14|6673.64|6675.6|6675.1|6672.39|6671.89|11962
1758555600000|2025-09-22 15:40:00|6674.04|6673.54|6673.11|6672.61|6674.93|6674.43|6672.79|6672.29|7421
1758555900000|2025-09-22 15:45:00|6673.36|6672.86|6672.66|6672.16|6674.72|6674.22|6672.05|6671.55|6587
1758556200000|2025-09-22 15:50:00|6672.85|6672.35|6673.22|6672.72|6674.48|6673.98|6672.02|6671.52|6534
1758556500000|2025-09-22 15:55:00|6673.09|6672.59|6672.97|6672.47|6673.73|6673.23|6671.51|6671.01|5685
1758556800000|2025-09-22 16:00:00|6672.83|6672.33|6674.64|6674.14|6675.59|6675.09|6672.58|6672.08|11509
1758557100000|2025-09-22 16:05:00|6674.68|6674.18|6677.97|6677.47|6678.22|6677.72|6673.02|6672.52|11903
1758557400000|2025-09-22 16:10:00|6678.18|6677.68|6680.07|6679.57|6680.52|6680.02|6677.22|6676.72|11265
1758557700000|2025-09-22 16:15:00|6680.09|6679.59|6680.81|6680.31|6684|6683.5|6679.47|6678.97|15011
1758558000000|2025-09-22 16:20:00|6680.87|6680.37|6683.01|6682.51|6683.92|6683.42|6680.38|6679.88|9566
1758558300000|2025-09-22 16:25:00|6682.76|6682.26|6685.78|6685.28|6686.64|6686.14|6682.18|6681.68|11582
1758558600000|2025-09-22 16:30:00|6685.26|6684.76|6687.32|6686.82|6687.32|6686.82|6684.59|6684.09|8817
1758558900000|2025-09-22 16:35:00|6687.33|6686.83|6688.36|6687.86|6688.84|6688.34|6685.71|6685.21|9114
1758559200000|2025-09-22 16:40:00|6688.56|6688.06|6687.8|6687.3|6689.2|6688.7|6687.04|6686.54|9889
1758559500000|2025-09-22 16:45:00|6687.55|6687.05|6688.61|6688.11|6689.3|6688.8|6687.29|6686.79|8253
1758559800000|2025-09-22 16:50:00|6688.55|6688.05|6690.24|6689.74|6690.89|6690.39|6688.55|6688.05|7829
1758560100000|2025-09-22 16:55:00|6689.74|6689.24|6690.97|6690.47|6691.78|6691.28|6689.74|6689.24|8758
1758560400000|2025-09-22 17:00:00|6691.11|6690.61|6691.67|6691.17|6692.62|6692.12|6690.13|6689.63|6591
1758560700000|2025-09-22 17:05:00|6691.73|6691.23|6690.39|6689.89|6691.73|6691.23|6689.63|6689.13|5814
1758561000000|2025-09-22 17:10:00|6690.17|6689.67|6688.86|6688.36|6690.66|6690.16|6688.63|6688.13|4890
1758561300000|2025-09-22 17:15:00|6689.11|6688.61|6688.46|6687.96|6691.05|6690.55|6687.94|6687.44|7191
1758561600000|2025-09-22 17:20:00|6688.04|6687.54|6690.56|6690.06|6691.14|6690.64|6687.83|6687.33|4322
1758561900000|2025-09-22 17:25:00|6690.5|6690|6691.89|6691.39|6691.98|6691.48|6689.86|6689.36|4008
1758562200000|2025-09-22 17:30:00|6692.18|6691.68|6690.28|6689.78|6693.68|6693.18|6690.28|6689.78|9733
1758562500000|2025-09-22 17:35:00|6690.4|6689.9|6692.58|6692.08|6692.97|6692.47|6689.33|6688.83|7315
1758562800000|2025-09-22 17:40:00|6692.33|6691.83|6693.64|6693.14|6693.64|6693.14|6691.28|6690.78|7281
1758563100000|2025-09-22 17:45:00|6693.61|6693.11|6693.08|6692.58|6694.39|6693.89|6692.53|6692.03|6648
1758563400000|2025-09-22 17:50:00|6693.24|6692.74|6691.21|6690.71|6693.49|6692.99|6691.21|6690.71|4582
1758563700000|2025-09-22 17:55:00|6691.2|6690.7|6690.13|6689.63|6691.92|6691.42|6689.44|6688.94|5123
1758564000000|2025-09-22 18:00:00|6689.95|6689.45|6688.52|6688.02|6691.05|6690.55|6688.25|6687.75|7848
1758564300000|2025-09-22 18:05:00|6688.56|6688.06|6688.24|6687.74|6689.74|6689.24|6686.59|6686.09|9087
1758564600000|2025-09-22 18:10:00|6688.52|6688.02|6690.6|6690.1|6691|6690.5|6688.46|6687.96|7497
1758564900000|2025-09-22 18:15:00|6690.35|6689.85|6691.78|6691.28|6693.02|6692.52|6690.25|6689.75|6762
1758565200000|2025-09-22 18:20:00|6691.73|6691.23|6692.05|6691.55|6692.29|6691.79|6690.59|6690.09|4001
1758565500000|2025-09-22 18:25:00|6691.8|6691.3|6692.52|6692.02|6692.89|6692.39|6691.37|6690.87|4071
1758565800000|2025-09-22 18:30:00|6692.49|6691.99|6691.96|6691.46|6693.17|6692.67|6691.24|6690.74|5202
1758566100000|2025-09-22 18:35:00|6692.08|6691.58|6694.32|6693.82|6694.95|6694.45|6691.96|6691.46|5376
1758566400000|2025-09-22 18:40:00|6694.31|6693.81|6693.99|6693.49|6694.9|6694.4|6692.96|6692.46|6611
1758566700000|2025-09-22 18:45:00|6693.97|6693.47|6693|6692.5|6694.38|6693.88|6692.75|6692.25|4198
1758567000000|2025-09-22 18:50:00|6693.02|6692.52|6692.97|6692.47|6694.45|6693.95|6692.97|6692.47|3708
1758567300000|2025-09-22 18:55:00|6693|6692.5|6694.46|6693.96|6695.21|6694.71|6692.98|6692.48|4364
1758567600000|2025-09-22 19:00:00|6694.27|6693.77|6695.04|6694.54|6695.76|6695.26|6694.1|6693.6|5820
1758567900000|2025-09-22 19:05:00|6695.03|6694.53|6695.79|6695.29|6696.28|6695.78|6694.27|6693.77|5658
1758568200000|2025-09-22 19:10:00|6696.05|6695.55|6697.8|6697.3|6698.63|6698.13|6695.83|6695.33|8594
1758568500000|2025-09-22 19:15:00|6697.81|6697.31|6697.32|6696.82|6699.4|6698.9|6696.08|6695.58|8795
1758568800000|2025-09-22 19:20:00|6697.24|6696.74|6697.46|6696.96|6698.03|6697.53|6695.98|6695.48|6568
1758569100000|2025-09-22 19:25:00|6697.48|6696.98|6697.95|6697.45|6698.95|6698.45|6697.2|6696.7|6767
1758569400000|2025-09-22 19:30:00|6697.76|6697.26|6697.19|6696.69|6698.82|6698.32|6697.01|6696.51|6374
1758569700000|2025-09-22 19:35:00|6696.94|6696.44|6696.41|6695.91|6697.26|6696.76|6694.55|6694.05|9924
1758570000000|2025-09-22 19:40:00|6696.25|6695.75|6694.77|6694.27|6697.18|6696.68|6693.55|6693.05|10500
1758570300000|2025-09-22 19:45:00|6694.52|6694.02|6697.15|6696.65|6697.15|6696.65|6694.23|6693.73|14494
1758570600000|2025-09-22 19:50:00|6697.63|6697.13|6697.23|6696.73|6699.19|6698.69|6696.15|6695.65|30401
1758570900000|2025-09-22 19:55:00|6696.48|6695.98|6694.21|6693.71|6699.12|6698.62|6693.73|6693.23|74863
1758571200000|2025-09-22 20:00:00|6694.22|6693.52|6693.41|6692.71|6695.22|6694.52|6692.12|6691.42|27447
1758571500000|2025-09-22 20:05:00|6693.16|6692.46|6689.4|6688.7|6693.16|6692.46|6689.11|6688.41|9744
1758571800000|2025-09-22 20:10:00|6689.65|6688.95|6689.35|6688.65|6690.38|6689.68|6687.89|6687.19|8364
1758572100000|2025-09-22 20:15:00|6689.6|6688.9|6689.9|6689.2|6690.89|6690.19|6689.02|6688.32|3118
1758572400000|2025-09-22 20:20:00|6689.65|6688.95|6689.71|6689.01|6689.89|6689.19|6688.88|6688.18|1459
1758572700000|2025-09-22 20:25:00|6689.46|6688.76|6688.9|6688.2|6689.71|6689.01|6688.61|6687.91|1034
1758573000000|2025-09-22 20:30:00|6688.89|6688.19|6689.65|6688.95|6690.14|6689.44|6688.63|6687.93|1926
1758573300000|2025-09-22 20:35:00|6689.9|6689.2|6690.64|6689.94|6690.9|6690.2|6689.65|6688.95|1258
1758573600000|2025-09-22 20:40:00|6690.38|6689.68|6690.54|6689.84|6690.91|6690.21|6689.98|6689.28|862
1758573900000|2025-09-22 20:45:00|6690.29|6689.59|6691.27|6690.57|6691.56|6690.86|6690.04|6689.34|1290
1758574200000|2025-09-22 20:50:00|6691.02|6690.32|6692.55|6691.85|6693.88|6693.18|6691.02|6690.32|1747
1758574500000|2025-09-22 20:55:00|6692.56|6691.86|6692.9|6691.4|6693.21|6692.51|6691.46|6690.76|1329
1758574800000|2025-09-22 21:00:00|6691.89|6690.39|6693.63|6692.13|6693.63|6692.13|6691.89|6690.39|0
1758575100000|2025-09-22 21:05:00|6694.15|6692.65|6694.44|6692.94|6694.48|6692.98|6694.15|6692.65|0
1758575400000|2025-09-22 21:10:00|6694.48|6692.98|6694.71|6693.21|6695.22|6693.72|6694.48|6692.98|0
1758575700000|2025-09-22 21:15:00|6694.76|6693.26|6694.67|6693.17|6695.36|6693.86|6694.62|6693.12|0
1758576000000|2025-09-22 21:20:00|6694.53|6693.03|6694.21|6692.71|6694.53|6693.03|6694.21|6692.71|0
1758576300000|2025-09-22 21:25:00|6694.34|6692.84|6694.34|6692.84|6694.34|6692.84|6694.34|6692.84|0
1758576600000|2025-09-22 21:30:00|6694.3|6692.8|6694.25|6692.75|6694.34|6692.84|6694.21|6692.71|0
1758576900000|2025-09-22 21:35:00|6694.21|6692.71|6694.48|6692.98|6694.48|6692.98|6694.21|6692.71|0
1758577200000|2025-09-22 21:40:00|6694.81|6693.31|6694.76|6693.26|6694.81|6693.31|6694.76|6693.26|0
1758577500000|2025-09-22 21:45:00|6694.77|6693.27|6694.51|6693.01|6694.88|6693.38|6694.37|6692.87|0
1758577800000|2025-09-22 21:50:00|6694.46|6692.96|6694.46|6692.96|6694.55|6693.05|6694.37|6692.87|0
1758578100000|2025-09-22 21:55:00|6694.41|6692.91|6694.65|6693.15|6694.65|6693.15|6694.39|6692.89|0
1758578400000|2025-09-22 22:00:00|6694.7|6693.2|6692.8|6692.1|6695|6693.5|6691.7|6691|938
1758578700000|2025-09-22 22:05:00|6692.93|6692.23|6691.79|6691.09|6694.01|6693.31|6691.75|6691.05|634
1758579000000|2025-09-22 22:10:00|6691.54|6690.84|6690.64|6689.94|6692.06|6691.36|6690.27|6689.57|530
1758579300000|2025-09-22 22:15:00|6690.62|6689.92|6691.19|6690.49|6691.68|6690.98|6690.26|6689.56|229
1758579600000|2025-09-22 22:20:00|6691.06|6690.36|6690.53|6689.83|6691.78|6691.08|6690.47|6689.77|435
1758579900000|2025-09-22 22:25:00|6690.5|6689.8|6690.65|6689.95|6691.4|6690.7|6690.44|6689.74|329
1758580200000|2025-09-22 22:30:00|6690.9|6690.2|6690.5|6689.8|6691.02|6690.32|6690.24|6689.54|507
1758580500000|2025-09-22 22:35:00|6690.25|6689.55|6690.95|6690.25|6691.31|6690.61|6689.75|6689.05|309
1758580800000|2025-09-22 22:40:00|6690.98|6690.28|6689.74|6689.04|6691.29|6690.59|6689.74|6689.04|303
1758581100000|2025-09-22 22:45:00|6689.61|6688.91|6689.36|6688.66|6689.98|6689.28|6689.21|6688.51|278
1758581400000|2025-09-22 22:50:00|6689.34|6688.64|6690.64|6689.94|6690.64|6689.94|6689.13|6688.43|118
1758581700000|2025-09-22 22:55:00|6690.73|6690.03|6692.11|6691.41|6692.58|6691.88|6690.37|6689.67|591
1758582000000|2025-09-22 23:00:00|6692.23|6691.53|6693.32|6692.62|6693.44|6692.74|6691.89|6691.19|311
1758582300000|2025-09-22 23:05:00|6693.44|6692.74|6692.61|6691.91|6693.45|6692.75|6692.47|6691.77|234
1758582600000|2025-09-22 23:10:00|6692.36|6691.66|6692.35|6691.65|6692.62|6691.92|6691.97|6691.27|125
1758582900000|2025-09-22 23:15:00|6692.24|6691.54|6692.04|6691.34|6692.85|6692.15|6691.99|6691.29|183
1758583200000|2025-09-22 23:20:00|6692.08|6691.38|6691.65|6690.95|6692.33|6691.63|6691.21|6690.51|188
1758583500000|2025-09-22 23:25:00|6691.77|6691.07|6692.48|6691.78|6692.77|6692.07|6691.77|6691.07|320
1758583800000|2025-09-22 23:30:00|6692.23|6691.53|6693.06|6692.36|6693.06|6692.36|6691.96|6691.26|110
1758584100000|2025-09-22 23:35:00|6692.93|6692.23|6693.79|6693.09|6694.18|6693.48|6692.81|6692.11|365
1758584400000|2025-09-22 23:40:00|6693.54|6692.84|6694.25|6693.55|6694.79|6694.09|6693.44|6692.74|230
1758584700000|2025-09-22 23:45:00|6694.12|6693.42|6694.7|6694|6694.98|6694.28|6693.8|6693.1|748
1758585000000|2025-09-22 23:50:00|6694.69|6693.99|6694.43|6693.73|6694.94|6694.24|6694.2|6693.5|230
1758585300000|2025-09-22 23:55:00|6694.55|6693.85|6694.18|6693.48|6694.69|6693.99|6694.18|6693.48|183
1758585600000|2025-09-23 00:00:00|6694.3|6693.6|6695.19|6694.49|6695.23|6694.53|6692.93|6692.23|416
1758585900000|2025-09-23 00:05:00|6695.44|6694.74|6693.58|6692.88|6695.45|6694.75|6693.51|6692.81|303
1758586200000|2025-09-23 00:10:00|6693.54|6692.84|6693.27|6692.57|6693.62|6692.92|6691.99|6691.29|543
1758586500000|2025-09-23 00:15:00|6693.39|6692.69|6694.23|6693.53|6694.61|6693.91|6693.27|6692.57|419
1758586800000|2025-09-23 00:20:00|6694.1|6693.4|6693.78|6693.08|6694.78|6694.08|6693.26|6692.56|373
1758587100000|2025-09-23 00:25:00|6693.53|6692.83|6693.4|6692.7|6693.69|6692.99|6693.13|6692.43|181
1758587400000|2025-09-23 00:30:00|6693.35|6692.65|6693.81|6693.11|6694.26|6693.56|6693.23|6692.53|245
1758587700000|2025-09-23 00:35:00|6694.06|6693.36|6694.02|6693.32|6694.59|6693.89|6693.81|6693.11|163
1758588000000|2025-09-23 00:40:00|6693.9|6693.2|6694.03|6693.33|6694.19|6693.49|6693.3|6692.6|261
1758588300000|2025-09-23 00:45:00|6693.9|6693.2|6694.5|6693.8|6694.75|6694.05|6693.61|6692.91|354
1758588600000|2025-09-23 00:50:00|6694.25|6693.55|6694.27|6693.57|6696.12|6695.42|6694.24|6693.54|575
1758588900000|2025-09-23 00:55:00|6694.14|6693.44|6693.05|6692.35|6694.27|6693.57|6693|6692.3|330
1758589200000|2025-09-23 01:00:00|6693.02|6692.32|6693.5|6692.8|6694.1|6693.4|6692.49|6691.79|484
1758589500000|2025-09-23 01:05:00|6693.37|6692.67|6693.49|6692.79|6693.99|6693.29|6692.94|6692.24|235
1758589800000|2025-09-23 01:10:00|6693.61|6692.91|6694.25|6693.55|6694.74|6694.04|6693.49|6692.79|348
1758590100000|2025-09-23 01:15:00|6694.37|6693.67|6695.42|6694.72|6695.68|6694.98|6693.97|6693.27|322
1758590400000|2025-09-23 01:20:00|6695.55|6694.85|6694.44|6693.74|6695.55|6694.85|6694.21|6693.51|266
1758590700000|2025-09-23 01:25:00|6694.56|6693.86|6695.2|6694.5|6695.75|6695.05|6694.44|6693.74|232
1758591000000|2025-09-23 01:30:00|6695.07|6694.37|6695.47|6694.77|6695.93|6695.23|6694.7|6694|268
1758591300000|2025-09-23 01:35:00|6695.59|6694.89|6696.2|6695.5|6696.45|6695.75|6695.59|6694.89|397
1758591600000|2025-09-23 01:40:00|6696.32|6695.62|6695.45|6694.75|6696.32|6695.62|6694.94|6694.24|385
1758591900000|2025-09-23 01:45:00|6695.57|6694.87|6695.69|6694.99|6696.44|6695.74|6695.44|6694.74|357
1758592200000|2025-09-23 01:50:00|6695.44|6694.74|6694.34|6693.64|6695.44|6694.74|6693.79|6693.09|483
1758592500000|2025-09-23 01:55:00|6694.46|6693.76|6693.78|6693.08|6694.46|6693.76|6693.51|6692.81|212
1758592800000|2025-09-23 02:00:00|6693.9|6693.2|6694.51|6693.81|6695.01|6694.31|6693.65|6692.95|318
1758593100000|2025-09-23 02:05:00|6694.56|6693.86|6694.91|6694.21|6695.41|6694.71|6694.43|6693.73|154
1758593400000|2025-09-23 02:10:00|6695.03|6694.33|6695.49|6694.79|6695.99|6695.29|6695.03|6694.33|228
1758593700000|2025-09-23 02:15:00|6695.74|6695.04|6695.47|6694.77|6695.86|6695.16|6694.75|6694.05|204
1758594000000|2025-09-23 02:20:00|6695.59|6694.89|6695.18|6694.48|6696.23|6695.53|6695.18|6694.48|254
1758594300000|2025-09-23 02:25:00|6695.05|6694.35|6694.3|6693.6|6695.27|6694.57|6693.69|6692.99|246
1758594600000|2025-09-23 02:30:00|6694.16|6693.46|6695.09|6694.39|6695.38|6694.68|6693.79|6693.09|238
1758594900000|2025-09-23 02:35:00|6694.96|6694.26|6695.04|6694.34|6695.39|6694.69|6694.71|6694.01|230
1758595200000|2025-09-23 02:40:00|6695.11|6694.41|6695.6|6694.9|6696.03|6695.33|6695.08|6694.38|171
1758595500000|2025-09-23 02:45:00|6695.48|6694.78|6695|6694.3|6695.68|6694.98|6694.75|6694.05|129
1758595800000|2025-09-23 02:50:00|6694.87|6694.17|6694.22|6693.52|6695.1|6694.4|6694.22|6693.52|171
1758596100000|2025-09-23 02:55:00|6694.34|6693.64|6694.55|6693.85|6694.59|6693.89|6694.24|6693.54|114
1758596400000|2025-09-23 03:00:00|6694.3|6693.6|6694.82|6694.12|6695.33|6694.63|6694.3|6693.6|241
1758596700000|2025-09-23 03:05:00|6694.57|6693.87|6695.11|6694.41|6695.24|6694.54|6694.45|6693.75|165
1758597000000|2025-09-23 03:10:00|6695.08|6694.38|6695.21|6694.51|6695.27|6694.57|6694.5|6693.8|161
1758597300000|2025-09-23 03:15:00|6695.08|6694.38|6696.35|6695.65|6696.35|6695.65|6694.96|6694.26|153
1758597600000|2025-09-23 03:20:00|6696.37|6695.67|6695.79|6695.09|6696.37|6695.67|6695.25|6694.55|261
1758597900000|2025-09-23 03:25:00|6695.66|6694.96|6695.29|6694.59|6695.99|6695.29|6695.29|6694.59|167
1758598200000|2025-09-23 03:30:00|6695.36|6694.66|6694.98|6694.28|6695.36|6694.66|6694.61|6693.91|201
1758598500000|2025-09-23 03:35:00|6695.1|6694.4|6694.79|6694.09|6695.23|6694.53|6694.79|6694.09|175
1758598800000|2025-09-23 03:40:00|6694.91|6694.21|6695.23|6694.53|6695.46|6694.76|6694.7|6694|173
1758599100000|2025-09-23 03:45:00|6695.48|6694.78|6695.21|6694.51|6695.48|6694.78|6694.96|6694.26|170
1758599400000|2025-09-23 03:50:00|6695.33|6694.63|6695.65|6694.95|6695.82|6695.12|6694.96|6694.26|152
1758599700000|2025-09-23 03:55:00|6695.4|6694.7|6694.77|6694.07|6695.4|6694.7|6694.77|6694.07|143
1758600000000|2025-09-23 04:00:00|6694.52|6693.82|6694.72|6694.02|6694.72|6694.02|6694.03|6693.33|346
1758600300000|2025-09-23 04:05:00|6694.6|6693.9|6694.64|6693.94|6694.93|6694.23|6693.61|6692.91|284
1758600600000|2025-09-23 04:10:00|6694.89|6694.19|6694.59|6693.89|6695.11|6694.41|6694.34|6693.64|168
1758600900000|2025-09-23 04:15:00|6694.46|6693.76|6693.96|6693.26|6694.59|6693.89|6693.47|6692.77|261
1758601200000|2025-09-23 04:20:00|6694.06|6693.36|6692.21|6691.51|6694.06|6693.36|6691.95|6691.25|342
1758601500000|2025-09-23 04:25:00|6692.23|6691.53|6692.36|6691.66|6692.71|6692.01|6691.97|6691.27|311
1758601800000|2025-09-23 04:30:00|6692.48|6691.78|6690|6689.3|6692.63|6691.93|6689.69|6688.99|614
1758602100000|2025-09-23 04:35:00|6690.06|6689.36|6691.31|6690.61|6691.74|6691.04|6689.86|6689.16|285
1758602400000|2025-09-23 04:40:00|6691.56|6690.86|6690.82|6690.12|6691.81|6691.11|6690.53|6689.83|288
1758602700000|2025-09-23 04:45:00|6690.69|6689.99|6691.02|6690.32|6691.53|6690.83|6690.57|6689.87|234
1758603000000|2025-09-23 04:50:00|6691.14|6690.44|6690.86|6690.16|6691.27|6690.57|6690.7|6690|119
1758603300000|2025-09-23 04:55:00|6690.98|6690.28|6691.23|6690.53|6691.82|6691.12|6690.98|6690.28|159
1758603600000|2025-09-23 05:00:00|6691.1|6690.4|6692.37|6691.67|6692.62|6691.92|6691.1|6690.4|456
1758603900000|2025-09-23 05:05:00|6692.12|6691.42|6692.12|6691.42|6692.85|6692.15|6692.12|6691.42|206
1758604200000|2025-09-23 05:10:00|6692.37|6691.67|6691.82|6691.12|6692.86|6692.16|6691.72|6691.02|397
1758604500000|2025-09-23 05:15:00|6691.57|6690.87|6691.01|6690.31|6691.86|6691.16|6690.34|6689.64|323
1758604800000|2025-09-23 05:20:00|6691.26|6690.56|6694.26|6693.56|6694.38|6693.68|6691.01|6690.31|355
1758605100000|2025-09-23 05:25:00|6694.27|6693.57|6694.13|6693.43|6694.86|6694.16|6694.02|6693.32|298
1758605400000|2025-09-23 05:30:00|6694.25|6693.55|6695.48|6694.78|6696.63|6695.93|6694.25|6693.55|406
1758605700000|2025-09-23 05:35:00|6695.36|6694.66|6696.79|6696.09|6697.22|6696.52|6695.36|6694.66|409
1758606000000|2025-09-23 05:40:00|6696.66|6695.96|6697.23|6696.53|6697.58|6696.88|6696.41|6695.71|430
1758606300000|2025-09-23 05:45:00|6697.26|6696.56|6695.54|6694.84|6697.26|6696.56|6695.48|6694.78|234
1758606600000|2025-09-23 05:50:00|6695.65|6694.95|6695.74|6695.04|6696.47|6695.77|6695.61|6694.91|297
1758606900000|2025-09-23 05:55:00|6695.99|6695.29|6694.3|6693.6|6695.99|6695.29|6694.3|6693.6|324
1758607200000|2025-09-23 06:00:00|6694.42|6693.72|6693.89|6693.19|6695.39|6694.69|6693.8|6693.1|397
1758607500000|2025-09-23 06:05:00|6693.76|6693.06|6695.42|6694.72|6695.55|6694.85|6693.69|6692.99|335
1758607800000|2025-09-23 06:10:00|6695.55|6694.85|6694.25|6693.55|6695.55|6694.85|6693.55|6692.85|511
1758608100000|2025-09-23 06:15:00|6694.12|6693.42|6696.24|6695.54|6696.58|6695.88|6693.75|6693.05|421
1758608400000|2025-09-23 06:20:00|6696.36|6695.66|6696.6|6695.9|6696.6|6695.9|6695.3|6694.6|322
1758608700000|2025-09-23 06:25:00|6696.61|6695.91|6695.34|6694.64|6696.88|6696.18|6695.34|6694.64|344
1758609000000|2025-09-23 06:30:00|6695.37|6694.67|6695.21|6694.51|6695.75|6695.05|6694.69|6693.99|200
1758609300000|2025-09-23 06:35:00|6695.24|6694.54|6695.18|6694.48|6695.74|6695.04|6694.79|6694.09|193
1758609600000|2025-09-23 06:40:00|6695.3|6694.6|6694.32|6693.62|6695.3|6694.6|6694.12|6693.42|412
1758609900000|2025-09-23 06:45:00|6694.19|6693.49|6695.85|6695.15|6695.85|6695.15|6694.07|6693.37|353
1758610200000|2025-09-23 06:50:00|6695.97|6695.27|6695.29|6694.59|6696.35|6695.65|6694.83|6694.13|385
1758610500000|2025-09-23 06:55:00|6695.33|6694.63|6696.58|6695.88|6696.96|6696.26|6694.48|6693.78|629
1758610800000|2025-09-23 07:00:00|6696.46|6695.76|6693.7|6693|6696.87|6696.17|6693.46|6692.76|1709
1758611100000|2025-09-23 07:05:00|6693.57|6692.87|6691.26|6690.56|6693.69|6692.99|6690.74|6690.04|1159
1758611400000|2025-09-23 07:10:00|6691.51|6690.81|6693.65|6692.95|6694.93|6694.23|6691.19|6690.49|1143
1758611700000|2025-09-23 07:15:00|6693.15|6692.45|6694.29|6693.59|6694.83|6694.13|6691.98|6691.28|786
1758612000000|2025-09-23 07:20:00|6694.16|6693.46|6692.06|6691.36|6694.16|6693.46|6691.46|6690.76|797
1758612300000|2025-09-23 07:25:00|6692.31|6691.61|6692.09|6691.39|6693.12|6692.42|6691.55|6690.85|659
1758612600000|2025-09-23 07:30:00|6692.34|6691.64|6693.61|6692.91|6693.61|6692.91|6691.74|6691.04|529
1758612900000|2025-09-23 07:35:00|6693.6|6692.9|6693.92|6693.22|6695.55|6694.85|6693.26|6692.56|1007
1758613200000|2025-09-23 07:40:00|6694.17|6693.47|6694.57|6693.87|6695.28|6694.58|6693.22|6692.52|989
1758613500000|2025-09-23 07:45:00|6694.58|6693.88|6694.18|6693.48|6695.85|6695.15|6694.18|6693.48|2710
1758613800000|2025-09-23 07:50:00|6694.31|6693.61|6693.26|6692.56|6694.59|6693.89|6692.6|6691.9|2344
1758614100000|2025-09-23 07:55:00|6693.01|6692.31|6693.51|6692.81|6694.07|6693.37|6692.09|6691.39|995
1758614400000|2025-09-23 08:00:00|6693.38|6692.68|6694|6693.3|6694.74|6694.04|6693.16|6692.46|1620
1758614700000|2025-09-23 08:05:00|6694.12|6693.42|6694.47|6693.77|6694.93|6694.23|6693.2|6692.5|1215
1758615000000|2025-09-23 08:10:00|6694.49|6693.79|6694.76|6694.06|6695.76|6695.06|6693.77|6693.07|985
1758615300000|2025-09-23 08:15:00|6694.74|6694.04|6696.18|6695.48|6696.5|6695.8|6694.49|6693.79|1351
1758615600000|2025-09-23 08:20:00|6696.05|6695.35|6696.77|6696.07|6697.61|6696.91|6695.34|6694.64|1378
1758615900000|2025-09-23 08:25:00|6696.67|6695.97|6697.2|6696.5|6698.63|6697.93|6696.67|6695.97|1505
1758616200000|2025-09-23 08:30:00|6697.32|6696.62|6695.92|6695.22|6697.7|6697|6695.38|6694.68|1321
1758616500000|2025-09-23 08:35:00|6695.79|6695.09|6696.33|6695.63|6696.33|6695.63|6695.24|6694.54|486
1758616800000|2025-09-23 08:40:00|6696.38|6695.68|6696.1|6695.4|6696.72|6696.02|6695.93|6695.23|470
1758617100000|2025-09-23 08:45:00|6695.85|6695.15|6695.13|6694.43|6696.1|6695.4|6695.03|6694.33|744
1758617400000|2025-09-23 08:50:00|6694.86|6694.16|6695.32|6694.62|6695.35|6694.65|6694.51|6693.81|499
1758617700000|2025-09-23 08:55:00|6695.39|6694.69|6694.53|6693.83|6695.85|6695.15|6694.25|6693.55|648
1758618000000|2025-09-23 09:00:00|6694.65|6693.95|6693.66|6692.96|6695.1|6694.4|6693.05|6692.35|690
1758618300000|2025-09-23 09:05:00|6693.73|6693.03|6694.47|6693.77|6694.72|6694.02|6693.02|6692.32|455
1758618600000|2025-09-23 09:10:00|6694.4|6693.7|6695.69|6694.99|6695.69|6694.99|6694.28|6693.58|595
1758618900000|2025-09-23 09:15:00|6695.74|6695.04|6695.34|6694.64|6695.74|6695.04|6694.89|6694.19|366
1758619200000|2025-09-23 09:20:00|6695.27|6694.57|6694.75|6694.05|6695.69|6694.99|6694.7|6694|419
1758619500000|2025-09-23 09:25:00|6694.79|6694.09|6695.08|6694.38|6695.85|6695.15|6694.79|6694.09|388
1758619800000|2025-09-23 09:30:00|6694.95|6694.25|6695.21|6694.51|6695.58|6694.88|6694.72|6694.02|574
1758620100000|2025-09-23 09:35:00|6695.33|6694.63|6696.59|6695.89|6696.59|6695.89|6695.21|6694.51|569
1758620400000|2025-09-23 09:40:00|6696.6|6695.9|6696.1|6695.4|6697.13|6696.43|6696.1|6695.4|388
1758620700000|2025-09-23 09:45:00|6696.22|6695.52|6695.87|6695.17|6696.43|6695.73|6695.63|6694.93|376
1758621000000|2025-09-23 09:50:00|6695.62|6694.92|6695.88|6695.18|6696.13|6695.43|6695.18|6694.48|490
1758621300000|2025-09-23 09:55:00|6696.13|6695.43|6696.17|6695.47|6696.37|6695.67|6695.38|6694.68|465
1758621600000|2025-09-23 10:00:00|6696.22|6695.52|6694.67|6693.97|6696.22|6695.52|6694.57|6693.87|619
1758621900000|2025-09-23 10:05:00|6694.6|6693.9|6695.88|6695.18|6696.55|6695.85|6694.6|6693.9|910
1758622200000|2025-09-23 10:10:00|6695.75|6695.05|6695.31|6694.61|6696.21|6695.51|6694.82|6694.12|703
1758622500000|2025-09-23 10:15:00|6695.56|6694.86|6694.72|6694.02|6695.81|6695.11|6694.47|6693.77|510
1758622800000|2025-09-23 10:20:00|6694.59|6693.89|6694.45|6693.75|6694.72|6694.02|6693.44|6692.74|485
1758623100000|2025-09-23 10:25:00|6694.51|6693.81|6692.94|6692.24|6695.12|6694.42|6692.63|6691.93|460
1758623400000|2025-09-23 10:30:00|6692.85|6692.15|6692.31|6691.61|6693.15|6692.45|6691.27|6690.57|1334
1758623700000|2025-09-23 10:35:00|6692.06|6691.36|6690.98|6690.28|6692.42|6691.72|6690.69|6689.99|711
1758624000000|2025-09-23 10:40:00|6690.92|6690.22|6691.39|6690.69|6691.87|6691.17|6689.24|6688.54|899
1758624300000|2025-09-23 10:45:00|6691.48|6690.78|6692.72|6692.02|6692.88|6692.18|6691.11|6690.41|530
1758624600000|2025-09-23 10:50:00|6692.65|6691.95|6693.27|6692.57|6693.52|6692.82|6692.51|6691.81|469
1758624900000|2025-09-23 10:55:00|6693.52|6692.82|6693.13|6692.43|6693.84|6693.14|6692.49|6691.79|570
1758625200000|2025-09-23 11:00:00|6692.88|6692.18|6691.02|6690.32|6692.88|6692.18|6690.7|6690|905
1758625500000|2025-09-23 11:05:00|6691.11|6690.41|6690.7|6690|6691.86|6691.16|6688.5|6687.8|925
1758625800000|2025-09-23 11:10:00|6690.75|6690.05|6688.67|6687.97|6690.84|6690.14|6687.7|6687|1013
1758626100000|2025-09-23 11:15:00|6688.79|6688.09|6689.27|6688.57|6689.6|6688.9|6687.69|6686.99|779
1758626400000|2025-09-23 11:20:00|6689.31|6688.61|6690.22|6689.52|6690.77|6690.07|6689.06|6688.36|742
1758626700000|2025-09-23 11:25:00|6689.97|6689.27|6691.54|6690.84|6691.59|6690.89|6689.97|6689.27|652
1758627000000|2025-09-23 11:30:00|6691.29|6690.59|6691.49|6690.79|6692.08|6691.38|6690.39|6689.69|626
1758627300000|2025-09-23 11:35:00|6691.61|6690.91|6691.27|6690.57|6691.94|6691.24|6690.2|6689.5|639
1758627600000|2025-09-23 11:40:00|6691.39|6690.69|6692.59|6691.89|6693.38|6692.68|6691.27|6690.57|896
1758627900000|2025-09-23 11:45:00|6692.71|6692.01|6693.94|6693.24|6694.37|6693.67|6692.54|6691.84|827
1758628200000|2025-09-23 11:50:00|6694.2|6693.5|6694.78|6694.08|6695.6|6694.9|6694.01|6693.31|872
1758628500000|2025-09-23 11:55:00|6694.9|6694.2|6694.23|6693.53|6695.3|6694.6|6693.96|6693.26|572
1758628800000|2025-09-23 12:00:00|6694.48|6693.78|6694.78|6694.08|6694.78|6694.08|6693.69|6692.99|946
1758629100000|2025-09-23 12:05:00|6694.65|6693.95|6693.55|6692.85|6694.78|6694.08|6692.73|6692.03|926
1758629400000|2025-09-23 12:10:00|6693.52|6692.82|6694.85|6694.15|6695.34|6694.64|6693.52|6692.82|1174
1758629700000|2025-09-23 12:15:00|6694.6|6693.9|6694.34|6693.64|6696.08|6695.38|6694.03|6693.33|1298
1758630000000|2025-09-23 12:20:00|6694.09|6693.39|6694.26|6693.56|6695.04|6694.34|6693.59|6692.89|772
1758630300000|2025-09-23 12:25:00|6694.38|6693.68|6693.99|6693.29|6694.52|6693.82|6693.48|6692.78|861
1758630600000|2025-09-23 12:30:00|6694.03|6693.33|6694.24|6693.54|6694.57|6693.87|6691.46|6690.76|1761
1758630900000|2025-09-23 12:35:00|6694.25|6693.55|6693.57|6692.87|6694.5|6693.8|6693.06|6692.36|1005
1758631200000|2025-09-23 12:40:00|6693.44|6692.74|6694.43|6693.73|6695.38|6694.68|6692.82|6692.12|1346
1758631500000|2025-09-23 12:45:00|6694.88|6694.18|6695.27|6694.57|6695.56|6694.86|6694.7|6694|1463
1758631800000|2025-09-23 12:50:00|6695.32|6694.62|6695.53|6694.83|6695.79|6695.09|6694.43|6693.73|2375
1758632100000|2025-09-23 12:55:00|6695.44|6694.74|6695.51|6694.81|6696.35|6695.65|6694.97|6694.27|1598
1758632400000|2025-09-23 13:00:00|6695.62|6694.92|6694.91|6694.21|6696.27|6695.57|6694.91|6694.21|1997
1758632700000|2025-09-23 13:05:00|6695.03|6694.33|6694.15|6693.45|6695.42|6694.72|6694.02|6693.32|1426
1758633000000|2025-09-23 13:10:00|6694.02|6693.32|6694.13|6693.43|6694.86|6694.16|6693.91|6693.21|1528
1758633300000|2025-09-23 13:15:00|6693.88|6693.18|6693.58|6692.88|6694.85|6694.15|6693|6692.3|1750
1758633600000|2025-09-23 13:20:00|6693.7|6693|6694.08|6693.38|6694.85|6694.15|6693.42|6692.72|2380
1758633900000|2025-09-23 13:25:00|6694.33|6693.63|6693.79|6693.09|6695.03|6694.33|6692.53|6691.83|5644
1758634200000|2025-09-23 13:30:00|6693.69|6693.19|6696.68|6696.18|6698.34|6697.84|6692.66|6692.16|25570
1758634500000|2025-09-23 13:35:00|6696.69|6696.19|6697|6696.5|6699.4|6698.9|6694.74|6694.24|14612
1758634800000|2025-09-23 13:40:00|6697.22|6696.72|6695.09|6694.59|6698.06|6697.56|6692.33|6691.83|17858
1758635100000|2025-09-23 13:45:00|6694.96|6694.46|6696.25|6695.75|6698.67|6698.17|6693.98|6693.48|15487
1758635400000|2025-09-23 13:50:00|6695.86|6695.36|6696.51|6696.01|6699.6|6699.1|6694.08|6693.58|17833
1758635700000|2025-09-23 13:55:00|6696.26|6695.76|6694.93|6694.43|6696.33|6695.83|6693.33|6692.83|14551
1758636000000|2025-09-23 14:00:00|6695.27|6694.77|6693.35|6692.85|6697.35|6696.85|6690.9|6690.4|18804
1758636300000|2025-09-23 14:05:00|6693.32|6692.82|6696.91|6696.41|6697.19|6696.69|6692.71|6692.21|12524
1758636600000|2025-09-23 14:10:00|6697.05|6696.55|6697.32|6696.82|6699.36|6698.86|6695.3|6694.8|12071
1758636900000|2025-09-23 14:15:00|6697.4|6696.9|6695.36|6694.86|6697.46|6696.96|6693.91|6693.41|10140
1758637200000|2025-09-23 14:20:00|6695.74|6695.24|6691.35|6690.85|6696.38|6695.88|6691.3|6690.8|11236
1758637500000|2025-09-23 14:25:00|6691.1|6690.6|6692.81|6692.31|6694.41|6693.91|6690.27|6689.77|13419
1758637800000|2025-09-23 14:30:00|6692.45|6691.95|6689.75|6689.25|6693.05|6692.55|6689.68|6689.18|9745
1758638100000|2025-09-23 14:35:00|6689.43|6688.93|6689.71|6689.21|6690.79|6690.29|6687.96|6687.46|11228
1758638400000|2025-09-23 14:40:00|6689.46|6688.96|6689.96|6689.46|6692.79|6692.29|6689.06|6688.56|11286
1758638700000|2025-09-23 14:45:00|6690.21|6689.71|6690.22|6689.72|6691.16|6690.66|6687.54|6687.04|9879
1758639000000|2025-09-23 14:50:00|6689.88|6689.38|6692.12|6691.62|6692.27|6691.77|6689.07|6688.57|9096
1758639300000|2025-09-23 14:55:00|6692.22|6691.72|6689.14|6688.64|6693.69|6693.19|6689.12|6688.62|9204
1758639600000|2025-09-23 15:00:00|6689.66|6689.16|6688.65|6688.15|6690.2|6689.7|6686.98|6686.48|12336
1758639900000|2025-09-23 15:05:00|6688.53|6688.03|6688.13|6687.63|6689.97|6689.47|6686.58|6686.08|9831
1758640200000|2025-09-23 15:10:00|6688.27|6687.77|6690.28|6689.78|6691.2|6690.7|6687.74|6687.24|7518
1758640500000|2025-09-23 15:15:00|6690.53|6690.03|6690.56|6690.06|6691.49|6690.99|6688.12|6687.62|7867
1758640800000|2025-09-23 15:20:00|6690.71|6690.21|6690.57|6690.07|6690.87|6690.37|6688.69|6688.19|6323
1758641100000|2025-09-23 15:25:00|6690.44|6689.94|6687.8|6687.3|6690.64|6690.14|6687.09|6686.59|8395
1758641400000|2025-09-23 15:30:00|6688.01|6687.51|6687.15|6686.65|6689.08|6688.58|6686.27|6685.77|11183
1758641700000|2025-09-23 15:35:00|6687.17|6686.67|6686.65|6686.15|6688.22|6687.72|6686.09|6685.59|8438
1758642000000|2025-09-23 15:40:00|6686.36|6685.86|6685.08|6684.58|6686.36|6685.86|6682.36|6681.86|12756
1758642300000|2025-09-23 15:45:00|6685.33|6684.83|6684.66|6684.16|6686.54|6686.04|6683.98|6683.48|8194
1758642600000|2025-09-23 15:50:00|6684.87|6684.37|6683.76|6683.26|6685.35|6684.85|6683.13|6682.63|6664
1758642900000|2025-09-23 15:55:00|6683.64|6683.14|6682.2|6681.7|6684.39|6683.89|6681.81|6681.31|6143
1758643200000|2025-09-23 16:00:00|6682.29|6681.79|6681.96|6681.46|6683.48|6682.98|6681.38|6680.88|7074
1758643500000|2025-09-23 16:05:00|6681.97|6681.47|6678.46|6677.96|6682.72|6682.22|6677.75|6677.25|9952
1758643800000|2025-09-23 16:10:00|6678.48|6677.98|6679.24|6678.74|6679.49|6678.99|6676.5|6676|11012
1758644100000|2025-09-23 16:15:00|6679.49|6678.99|6681.74|6681.24|6681.74|6681.24|6677.73|6677.23|9131
1758644400000|2025-09-23 16:20:00|6681.63|6681.13|6681.64|6681.14|6683.79|6683.29|6680.69|6680.19|10207
1758644700000|2025-09-23 16:25:00|6681.63|6681.13|6678.99|6678.49|6681.88|6681.38|6678.15|6677.65|6752
1758645000000|2025-09-23 16:30:00|6678.94|6678.44|6680.77|6680.27|6681.31|6680.81|6677.19|6676.69|7150
1758645300000|2025-09-23 16:35:00|6680.79|6680.29|6681.26|6680.76|6682.53|6682.03|6675.46|6674.96|17480
1758645600000|2025-09-23 16:40:00|6681.31|6680.81|6680.12|6679.62|6681.81|6681.31|6678.87|6678.37|7563
1758645900000|2025-09-23 16:45:00|6680.37|6679.87|6684.14|6683.64|6685.1|6684.6|6679.87|6679.37|14648
1758646200000|2025-09-23 16:50:00|6684.39|6683.89|6681.65|6681.15|6685.36|6684.86|6681.65|6681.15|7440
1758646500000|2025-09-23 16:55:00|6681.4|6680.9|6678.38|6677.88|6681.4|6680.9|6677.05|6676.55|10979
1758646800000|2025-09-23 17:00:00|6678.4|6677.9|6673.78|6673.28|6679.19|6678.69|6673.5|6673|11411
1758647100000|2025-09-23 17:05:00|6673.73|6673.23|6677.54|6677.04|6677.89|6677.39|6673.7|6673.2|8178
1758647400000|2025-09-23 17:10:00|6677.65|6677.15|6674.97|6674.47|6677.65|6677.15|6673.73|6673.23|8571
1758647700000|2025-09-23 17:15:00|6675.04|6674.54|6672.99|6672.49|6675.27|6674.77|6672.92|6672.42|7322
1758648000000|2025-09-23 17:20:00|6673.27|6672.77|6672.25|6671.75|6675.51|6675.01|6671.07|6670.57|17129
1758648300000|2025-09-23 17:25:00|6672.26|6671.76|6663.79|6663.29|6672.5|6672|6663.78|6663.28|24600
1758648600000|2025-09-23 17:30:00|6663.73|6663.23|6661.48|6660.98|6665.21|6664.71|6660.91|6660.41|19940
1758648900000|2025-09-23 17:35:00|6661.73|6661.23|6654.15|6653.65|6661.98|6661.48|6653.67|6653.17|28771
1758649200000|2025-09-23 17:40:00|6653.95|6653.45|6652.53|6652.03|6656.28|6655.78|6646.1|6645.6|35104
1758649500000|2025-09-23 17:45:00|6652.28|6651.78|6659.85|6659.35|6660.48|6659.98|6649.5|6649|26360
1758649800000|2025-09-23 17:50:00|6659.29|6658.79|6654.97|6654.47|6659.67|6659.17|6654.47|6653.97|15998
1758650100000|2025-09-23 17:55:00|6655.22|6654.72|6657.79|6657.29|6659.39|6658.89|6653.72|6653.22|15454
1758650400000|2025-09-23 18:00:00|6658.26|6657.76|6654.59|6654.09|6659.89|6659.39|6653.69|6653.19|16046
1758650700000|2025-09-23 18:05:00|6654.61|6654.11|6654.67|6654.17|6656.94|6656.44|6652.49|6651.99|9823
1758651000000|2025-09-23 18:10:00|6654.8|6654.3|6652.6|6652.1|6655.83|6655.33|6652.35|6651.85|9940
1758651300000|2025-09-23 18:15:00|6652.66|6652.16|6649.82|6649.32|6653.55|6653.05|6649.2|6648.7|11448
1758651600000|2025-09-23 18:20:00|6649.84|6649.34|6650.09|6649.59|6651.99|6651.49|6647.85|6647.35|10867
1758651900000|2025-09-23 18:25:00|6650.1|6649.6|6653.14|6652.64|6655.55|6655.05|6650.1|6649.6|12262
1758652200000|2025-09-23 18:30:00|6652.81|6652.31|6657.44|6656.94|6657.97|6657.47|6652.24|6651.74|10771
1758652500000|2025-09-23 18:35:00|6657.71|6657.21|6652.76|6652.26|6658.88|6658.38|6652.25|6651.75|11083
1758652800000|2025-09-23 18:40:00|6653.04|6652.54|6652.75|6652.25|6654.29|6653.79|6651.78|6651.28|7929
1758653100000|2025-09-23 18:45:00|6652.5|6652|6651.79|6651.29|6655.04|6654.54|6651.48|6650.98|10502
1758653400000|2025-09-23 18:50:00|6652.01|6651.51|6650.25|6649.75|6652.75|6652.25|6649|6648.5|9589
1758653700000|2025-09-23 18:55:00|6650.5|6650|6647.5|6647|6651.49|6650.99|6646.35|6645.85|15971
1758654000000|2025-09-23 19:00:00|6647.41|6646.91|6648.88|6648.38|6652.99|6652.49|6647.41|6646.91|12628
1758654300000|2025-09-23 19:05:00|6648.63|6648.13|6648.29|6647.79|6650.54|6650.04|6647.18|6646.68|8074
1758654600000|2025-09-23 19:10:00|6648.12|6647.62|6649.11|6648.61|6650.71|6650.21|6648.12|6647.62|7538
1758654900000|2025-09-23 19:15:00|6649.36|6648.86|6654|6653.5|6654.51|6654.01|6648.7|6648.2|9347
1758655200000|2025-09-23 19:20:00|6654.02|6653.52|6650.85|6650.35|6654.26|6653.76|6648.81|6648.31|9674
1758655500000|2025-09-23 19:25:00|6650.77|6650.27|6650.09|6649.59|6651.14|6650.64|6648.46|6647.96|7658
1758655800000|2025-09-23 19:30:00|6649.99|6649.49|6653.4|6652.9|6653.42|6652.92|6648.98|6648.48|10080
1758656100000|2025-09-23 19:35:00|6653.41|6652.91|6654.15|6653.65|6654.37|6653.87|6651.99|6651.49|9290
1758656400000|2025-09-23 19:40:00|6653.94|6653.44|6655.97|6655.47|6656.21|6655.71|6653.25|6652.75|11625
1758656700000|2025-09-23 19:45:00|6655.72|6655.22|6655.92|6655.42|6657.97|6657.47|6653|6652.5|14308
1758657000000|2025-09-23 19:50:00|6655.82|6655.32|6660.39|6659.89|6662.04|6661.54|6655|6654.5|48075
1758657300000|2025-09-23 19:55:00|6660.64|6660.14|6659.96|6659.46|6660.66|6660.16|6655.61|6655.11|78590
1758657600000|2025-09-23 20:00:00|6659.92|6659.42|6660.97|6660.27|6662.11|6661.41|6656.96|6656.26|22470
1758657900000|2025-09-23 20:05:00|6660.72|6660.02|6660.77|6660.07|6662.21|6661.51|6659.45|6658.75|6331
1758658200000|2025-09-23 20:10:00|6660.74|6660.04|6660.12|6659.42|6660.99|6660.29|6659.51|6658.81|3247
1758658500000|2025-09-23 20:15:00|6660.37|6659.67|6659.22|6658.52|6660.37|6659.67|6659.21|6658.51|3028
1758658800000|2025-09-23 20:20:00|6659.47|6658.77|6659.2|6658.5|6660.5|6659.8|6658.95|6658.25|2302
1758659100000|2025-09-23 20:25:00|6659.21|6658.51|6660.62|6659.92|6660.85|6660.15|6658.96|6658.26|1606
1758659400000|2025-09-23 20:30:00|6660.37|6659.67|6659.28|6658.58|6660.64|6659.94|6658.67|6657.97|941
1758659700000|2025-09-23 20:35:00|6659.53|6658.83|6660.25|6659.55|6660.84|6660.14|6658.72|6658.02|896
1758660000000|2025-09-23 20:40:00|6660.5|6659.8|6659.59|6658.89|6660.7|6660|6659.47|6658.77|1038
1758660300000|2025-09-23 20:45:00|6660.09|6659.39|6658.93|6658.23|6660.09|6659.39|6658.57|6657.87|1155
1758660600000|2025-09-23 20:50:00|6659.18|6658.48|6659.25|6658.55|6659.35|6658.65|6658.48|6657.78|1098
1758660900000|2025-09-23 20:55:00|6659.5|6658.8|6660.31|6658.81|6660.65|6659.95|6659.25|6658.55|2676
1758661200000|2025-09-23 21:00:00|6660.33|6658.83|6663.72|6662.22|6663.9|6662.4|6659.85|6658.35|21
1758661500000|2025-09-23 21:05:00|6663.67|6662.17|6663.39|6661.89|6664.77|6663.27|6662.43|6660.93|0
1758661800000|2025-09-23 21:10:00|6663.53|6662.03|6664.43|6662.93|6664.8|6663.3|6662.79|6661.29|0
1758662100000|2025-09-23 21:15:00|6663.46|6661.96|6664.43|6662.93|6664.94|6663.44|6663.23|6661.73|0
1758662400000|2025-09-23 21:20:00|6663.97|6662.47|6664.75|6663.25|6664.75|6663.25|6663.97|6662.47|0
1758662700000|2025-09-23 21:25:00|6665.94|6664.44|6664.89|6663.39|6666.08|6664.58|6664.71|6663.21|0
1758663000000|2025-09-23 21:30:00|6664.75|6663.25|6665.71|6664.21|6665.71|6664.21|6664.48|6662.98|0
1758663300000|2025-09-23 21:35:00|6665.48|6663.98|6665.25|6663.75|6665.8|6664.3|6665.25|6663.75|0
1758663600000|2025-09-23 21:40:00|6665.39|6663.89|6664.75|6663.25|6665.57|6664.07|6664.66|6663.16|0
1758663900000|2025-09-23 21:45:00|6664.74|6663.24|6664.31|6662.81|6664.74|6663.24|6664.26|6662.76|0
1758664200000|2025-09-23 21:50:00|6664.13|6662.63|6664.06|6662.56|6664.13|6662.63|6663.94|6662.44|0
1758664500000|2025-09-23 21:55:00|6664.01|6662.51|6664.38|6662.88|6664.45|6662.95|6662.93|6661.43|0
1758664800000|2025-09-23 22:00:00|6664.36|6662.86|6664.53|6663.83|6664.78|6664.08|6661.76|6661.06|878
1758665100000|2025-09-23 22:05:00|6664.55|6663.85|6665.99|6665.29|6666.32|6665.62|6664.25|6663.55|725
1758665400000|2025-09-23 22:10:00|6665.86|6665.16|6665.45|6664.75|6667.38|6666.68|6664.94|6664.24|907
1758665700000|2025-09-23 22:15:00|6665.32|6664.62|6664.32|6663.62|6665.44|6664.74|6663.94|6663.24|601
1758666000000|2025-09-23 22:20:00|6664.19|6663.49|6663.23|6662.53|6665.07|6664.37|6663|6662.3|386
1758666300000|2025-09-23 22:25:00|6663.48|6662.78|6662.56|6661.86|6663.51|6662.81|6662.45|6661.75|261
1758666600000|2025-09-23 22:30:00|6662.81|6662.11|6663.59|6662.89|6663.87|6663.17|6662.65|6661.95|332
1758666900000|2025-09-23 22:35:00|6663.71|6663.01|6663.25|6662.55|6663.79|6663.09|6662.91|6662.21|308
1758667200000|2025-09-23 22:40:00|6663.12|6662.42|6663.77|6663.07|6664.69|6663.99|6663|6662.3|173
1758667500000|2025-09-23 22:45:00|6663.71|6663.01|6665.05|6664.35|6665.17|6664.47|6663.7|6663|197
1758667800000|2025-09-23 22:50:00|6665.06|6664.36|6663.96|6663.26|6665.63|6664.93|6663.96|6663.26|253
1758668100000|2025-09-23 22:55:00|6664.08|6663.38|6664.1|6663.4|6664.51|6663.81|6663.96|6663.26|132
1758668400000|2025-09-23 23:00:00|6664.16|6663.46|6664.86|6664.16|6664.98|6664.28|6663.69|6662.99|216
1758668700000|2025-09-23 23:05:00|6664.61|6663.91|6664.61|6663.91|6664.87|6664.17|6664.33|6663.63|92
1758669000000|2025-09-23 23:10:00|6664.73|6664.03|6663.67|6662.97|6664.86|6664.16|6663.11|6662.41|163
1758669300000|2025-09-23 23:15:00|6663.74|6663.04|6663.86|6663.16|6664.86|6664.16|6663.74|6663.04|210
1758669600000|2025-09-23 23:20:00|6663.84|6663.14|6663.79|6663.09|6663.86|6663.16|6663.54|6662.84|111
1758669900000|2025-09-23 23:25:00|6664.04|6663.34|6663.71|6663.01|6664.07|6663.37|6663.45|6662.75|113
1758670200000|2025-09-23 23:30:00|6663.96|6663.26|6663.42|6662.72|6663.96|6663.26|6663.35|6662.65|135
1758670500000|2025-09-23 23:35:00|6663.54|6662.84|6663.13|6662.43|6663.67|6662.97|6662.78|6662.08|95
1758670800000|2025-09-23 23:40:00|6663.38|6662.68|6662.89|6662.19|6663.49|6662.79|6662.86|6662.16|227
1758671100000|2025-09-23 23:45:00|6662.77|6662.07|6663.03|6662.33|6663.53|6662.83|6662.74|6662.04|171
1758671400000|2025-09-23 23:50:00|6663.28|6662.58|6662.44|6661.74|6663.35|6662.65|6662.31|6661.61|366
1758671700000|2025-09-23 23:55:00|6662.69|6661.99|6662.48|6661.78|6662.7|6662|6661.88|6661.18|248
1758672000000|2025-09-24 00:00:00|6662.23|6661.53|6661.42|6660.72|6662.73|6662.03|6660.87|6660.17|776
1758672300000|2025-09-24 00:05:00|6661.54|6660.84|6657.44|6656.74|6661.78|6661.08|6656.48|6655.78|1665
1758672600000|2025-09-24 00:10:00|6657.56|6656.86|6658.97|6658.27|6660.01|6659.31|6657.54|6656.84|1228
1758672900000|2025-09-24 00:15:00|6658.84|6658.14|6658.61|6657.91|6659.46|6658.76|6658.08|6657.38|1409
1758673200000|2025-09-24 00:20:00|6658.86|6658.16|6661.79|6661.09|6662.08|6661.38|6658.86|6658.16|1237
1758673500000|2025-09-24 00:25:00|6662.04|6661.34|6663.12|6662.42|6663.12|6662.42|6661.14|6660.44|526
1758673800000|2025-09-24 00:30:00|6662.99|6662.29|6661|6660.3|6663.54|6662.84|6661|6660.3|727
1758674100000|2025-09-24 00:35:00|6661.04|6660.34|6660.62|6659.92|6661.57|6660.87|6659.86|6659.16|855
1758674400000|2025-09-24 00:40:00|6660.69|6659.99|6661.93|6661.23|6662.12|6661.42|6660.62|6659.92|272
1758674700000|2025-09-24 00:45:00|6662.3|6661.6|6662.52|6661.82|6663.7|6663|6662.13|6661.43|397
1758675000000|2025-09-24 00:50:00|6662.27|6661.57|6662.2|6661.5|6662.96|6662.26|6661.96|6661.26|318
1758675300000|2025-09-24 00:55:00|6662.07|6661.37|6662.1|6661.4|6662.72|6662.02|6661.85|6661.15|228
1758675600000|2025-09-24 01:00:00|6661.97|6661.27|6661.02|6660.32|6662.48|6661.78|6660.77|6660.07|463
1758675900000|2025-09-24 01:05:00|6661.14|6660.44|6661.01|6660.31|6661.95|6661.25|6660.89|6660.19|324
1758676200000|2025-09-24 01:10:00|6660.99|6660.29|6661.22|6660.52|6661.73|6661.03|6660.74|6660.04|320
1758676500000|2025-09-24 01:15:00|6661.09|6660.39|6659.49|6658.79|6661.09|6660.39|6658.74|6658.04|591
1758676800000|2025-09-24 01:20:00|6659.53|6658.83|6659.21|6658.51|6659.53|6658.83|6658.09|6657.39|447
1758677100000|2025-09-24 01:25:00|6658.96|6658.26|6660.41|6659.71|6660.73|6660.03|6658.96|6658.26|414
1758677400000|2025-09-24 01:30:00|6660.53|6659.83|6659.98|6659.28|6661.41|6660.71|6659.21|6658.51|391
1758677700000|2025-09-24 01:35:00|6660.11|6659.41|6660.31|6659.61|6660.95|6660.25|6659.62|6658.92|285
1758678000000|2025-09-24 01:40:00|6660.43|6659.73|6660.2|6659.5|6661.42|6660.72|6659.76|6659.06|418
1758678300000|2025-09-24 01:45:00|6659.95|6659.25|6659.88|6659.18|6660.7|6660|6659.59|6658.89|431
1758678600000|2025-09-24 01:50:00|6659.63|6658.93|6658.53|6657.83|6660.28|6659.58|6658.53|6657.83|450
1758678900000|2025-09-24 01:55:00|6658.4|6657.7|6658.98|6658.28|6659.24|6658.54|6657.34|6656.64|607
1758679200000|2025-09-24 02:00:00|6658.96|6658.26|6658.22|6657.52|6659.32|6658.62|6657.97|6657.27|600
1758679500000|2025-09-24 02:05:00|6658.09|6657.39|6658.87|6658.17|6658.87|6658.17|6657.85|6657.15|295
1758679800000|2025-09-24 02:10:00|6658.99|6658.29|6659.47|6658.77|6659.62|6658.92|6658.72|6658.02|268
1758680100000|2025-09-24 02:15:00|6659.53|6658.83|6660.33|6659.63|6660.62|6659.92|6659.53|6658.83|263
1758680400000|2025-09-24 02:20:00|6660.27|6659.57|6659.89|6659.19|6660.27|6659.57|6658.93|6658.23|346
1758680700000|2025-09-24 02:25:00|6660.01|6659.31|6660.97|6660.27|6660.97|6660.27|6659.89|6659.19|186
1758681000000|2025-09-24 02:30:00|6661.09|6660.39|6661.09|6660.39|6661.72|6661.02|6660.58|6659.88|356
1758681300000|2025-09-24 02:35:00|6661.21|6660.51|6660.43|6659.73|6661.88|6661.18|6660.43|6659.73|253
1758681600000|2025-09-24 02:40:00|6660.68|6659.98|6661.5|6660.8|6661.63|6660.93|6660.43|6659.73|138
1758681900000|2025-09-24 02:45:00|6661.63|6660.93|6662.12|6661.42|6662.88|6662.18|6661.5|6660.8|242
1758682200000|2025-09-24 02:50:00|6662.24|6661.54|6662.47|6661.77|6662.63|6661.93|6662.01|6661.31|134
1758682500000|2025-09-24 02:55:00|6662.6|6661.9|6662.08|6661.38|6662.6|6661.9|6661.62|6660.92|194
1758682800000|2025-09-24 03:00:00|6661.97|6661.27|6662.91|6662.21|6662.91|6662.21|6661.75|6661.05|229
1758683100000|2025-09-24 03:05:00|6662.98|6662.28|6662.7|6662|6663.34|6662.64|6662.27|6661.57|180
1758683400000|2025-09-24 03:10:00|6662.62|6661.92|6662.77|6662.07|6662.94|6662.24|6662.23|6661.53|165
1758683700000|2025-09-24 03:15:00|6662.7|6662|6662.59|6661.89|6663.2|6662.5|6662|6661.3|249
1758684000000|2025-09-24 03:20:00|6662.67|6661.97|6662.62|6661.92|6663.47|6662.77|6662.46|6661.76|189
1758684300000|2025-09-24 03:25:00|6662.74|6662.04|6662.78|6662.08|6662.78|6662.08|6661.99|6661.29|150
1758684600000|2025-09-24 03:30:00|6662.65|6661.95|6661.97|6661.27|6662.7|6662|6661.95|6661.25|243
1758684900000|2025-09-24 03:35:00|6662|6661.3|6661.84|6661.14|6662.63|6661.93|6661.77|6661.07|154
1758685200000|2025-09-24 03:40:00|6661.76|6661.06|6662.45|6661.75|6662.63|6661.93|6661.45|6660.75|140
1758685500000|2025-09-24 03:45:00|6662.53|6661.83|6662.87|6662.17|6662.99|6662.29|6662.15|6661.45|242
1758685800000|2025-09-24 03:50:00|6662.62|6661.92|6662.5|6661.8|6662.75|6662.05|6661.87|6661.17|195
1758686100000|2025-09-24 03:55:00|6662.62|6661.92|6663.29|6662.59|6663.54|6662.84|6662.62|6661.92|236
1758686400000|2025-09-24 04:00:00|6663.54|6662.84|6663.6|6662.9|6664.01|6663.31|6663.04|6662.34|221
1758686700000|2025-09-24 04:05:00|6663.47|6662.77|6662.94|6662.24|6663.77|6663.07|6662.94|6662.24|167
1758687000000|2025-09-24 04:10:00|6663.06|6662.36|6662.71|6662.01|6663.44|6662.74|6662.71|6662.01|143
1758687300000|2025-09-24 04:15:00|6662.7|6662|6663.68|6662.98|6663.88|6663.18|6662.45|6661.75|151
1758687600000|2025-09-24 04:20:00|6663.81|6663.11|6663.01|6662.31|6664.09|6663.39|6663.01|6662.31|79
1758687900000|2025-09-24 04:25:00|6663.13|6662.43|6664.15|6663.45|6664.28|6663.58|6663.13|6662.43|153
1758688200000|2025-09-24 04:30:00|6664.03|6663.33|6664.11|6663.41|6664.36|6663.66|6663.78|6663.08|68
1758688500000|2025-09-24 04:35:00|6664.09|6663.39|6663.17|6662.47|6664.09|6663.39|6663.17|6662.47|146
1758688800000|2025-09-24 04:40:00|6663.08|6662.38|6664.27|6663.57|6664.27|6663.57|6663.01|6662.31|202
1758689100000|2025-09-24 04:45:00|6664.35|6663.65|6665.1|6664.4|6665.19|6664.49|6664.22|6663.52|320
1758689400000|2025-09-24 04:50:00|6665.22|6664.52|6665.48|6664.78|6665.62|6664.92|6664.88|6664.18|220
1758689700000|2025-09-24 04:55:00|6665.35|6664.65|6665.58|6664.88|6665.68|6664.98|6665.14|6664.44|181
1758690000000|2025-09-24 05:00:00|6665.57|6664.87|6664.98|6664.28|6666.28|6665.58|6664.98|6664.28|462
1758690300000|2025-09-24 05:05:00|6664.73|6664.03|6664.69|6663.99|6664.82|6664.12|6663.99|6663.29|179
1758690600000|2025-09-24 05:10:00|6664.44|6663.74|6665.77|6665.07|6665.77|6665.07|6664.19|6663.49|338
1758690900000|2025-09-24 05:15:00|6665.64|6664.94|6666.03|6665.33|6666.28|6665.58|6665.01|6664.31|237
1758691200000|2025-09-24 05:20:00|6666.06|6665.36|6666.45|6665.75|6666.45|6665.75|6665.9|6665.2|178
1758691500000|2025-09-24 05:25:00|6666.48|6665.78|6666.51|6665.81|6666.81|6666.11|6666.03|6665.33|302
1758691800000|2025-09-24 05:30:00|6666.38|6665.68|6664.15|6663.45|6666.38|6665.68|6664.15|6663.45|362
1758692100000|2025-09-24 05:35:00|6664.27|6663.57|6665.19|6664.49|6665.47|6664.77|6664.15|6663.45|311
1758692400000|2025-09-24 05:40:00|6665.44|6664.74|6665.77|6665.07|6666.07|6665.37|6665.19|6664.49|316
1758692700000|2025-09-24 05:45:00|6665.89|6665.19|6666.39|6665.69|6667.29|6666.59|6665.77|6665.07|320
1758693000000|2025-09-24 05:50:00|6666.4|6665.7|6666.98|6666.28|6666.98|6666.28|6665.97|6665.27|164
1758693300000|2025-09-24 05:55:00|6667.03|6666.33|6667.59|6666.89|6667.61|6666.91|6666.85|6666.15|271
1758693600000|2025-09-24 06:00:00|6667.71|6667.01|6666.97|6666.27|6668.35|6667.65|6666.84|6666.14|665
1758693900000|2025-09-24 06:05:00|6666.84|6666.14|6668.12|6667.42|6668.13|6667.43|6666.7|6666|274
1758694200000|2025-09-24 06:10:00|6667.99|6667.29|6668.63|6667.93|6668.63|6667.93|6667.81|6667.11|507
1758694500000|2025-09-24 06:15:00|6668.62|6667.92|6669.94|6669.24|6670.72|6670.02|6668.62|6667.92|1437
1758694800000|2025-09-24 06:20:00|6669.81|6669.11|6668.49|6667.79|6669.81|6669.11|6667.7|6667|475
1758695100000|2025-09-24 06:25:00|6668.36|6667.66|6668.14|6667.44|6668.76|6668.06|6667.53|6666.83|698
1758695400000|2025-09-24 06:30:00|6667.64|6666.94|6667.71|6667.01|6668.06|6667.36|6666.69|6665.99|494
1758695700000|2025-09-24 06:35:00|6667.73|6667.03|6668.15|6667.45|6669.25|6668.55|6667.73|6667.03|378
1758696000000|2025-09-24 06:40:00|6668.23|6667.53|6669.69|6668.99|6669.94|6669.24|6668.09|6667.39|371
1758696300000|2025-09-24 06:45:00|6669.71|6669.01|6671.04|6670.34|6671.26|6670.56|6669.5|6668.8|880
1758696600000|2025-09-24 06:50:00|6671.16|6670.46|6670.49|6669.79|6672.59|6671.89|6670.49|6669.79|1221
1758696900000|2025-09-24 06:55:00|6670.55|6669.85|6669.71|6669.01|6670.55|6669.85|6669.44|6668.74|698
1758697200000|2025-09-24 07:00:00|6669.7|6669|6667.84|6667.14|6671.46|6670.76|6667.74|6667.04|1647
1758697500000|2025-09-24 07:05:00|6667.81|6667.11|6664.96|6664.26|6668.36|6667.66|6664.68|6663.98|1035
1758697800000|2025-09-24 07:10:00|6665.18|6664.48|6662.82|6662.12|6665.37|6664.67|6661.34|6660.64|2327
1758698100000|2025-09-24 07:15:00|6662.79|6662.09|6663.6|6662.9|6664.13|6663.43|6661.1|6660.4|1651
1758698400000|2025-09-24 07:20:00|6663.47|6662.77|6662.03|6661.33|6664.35|6663.65|6660.07|6659.37|1058
1758698700000|2025-09-24 07:25:00|6661.9|6661.2|6660.56|6659.86|6662.68|6661.98|6659.93|6659.23|1026
1758699000000|2025-09-24 07:30:00|6660.81|6660.11|6661.74|6661.04|6661.84|6661.14|6660.46|6659.76|736
1758699300000|2025-09-24 07:35:00|6661.86|6661.16|6662.84|6662.14|6662.84|6662.14|6661.07|6660.37|642
1758699600000|2025-09-24 07:40:00|6662.86|6662.16|6665.12|6664.42|6665.5|6664.8|6662.35|6661.65|1243
1758699900000|2025-09-24 07:45:00|6665.25|6664.55|6668.19|6667.49|6668.23|6667.53|6664.98|6664.28|1040
1758700200000|2025-09-24 07:50:00|6668.44|6667.74|6667.95|6667.25|6669.13|6668.43|6667.57|6666.87|929
1758700500000|2025-09-24 07:55:00|6668.2|6667.5|6670.68|6669.98|6670.8|6670.1|6667.95|6667.25|947
1758700800000|2025-09-24 08:00:00|6670.8|6670.1|6671.45|6670.75|6671.45|6670.75|6669.45|6668.75|1407
1758701100000|2025-09-24 08:05:00|6671.44|6670.74|6671.68|6670.98|6672.15|6671.45|6670.94|6670.24|870
1758701400000|2025-09-24 08:10:00|6671.69|6670.99|6671|6670.3|6671.86|6671.16|6670.47|6669.77|812
1758701700000|2025-09-24 08:15:00|6671.25|6670.55|6669.44|6668.74|6671.34|6670.64|6669.2|6668.5|1705
1758702000000|2025-09-24 08:20:00|6669.56|6668.86|6667.45|6666.75|6669.93|6669.23|6667.31|6666.61|997
1758702300000|2025-09-24 08:25:00|6667.57|6666.87|6667.31|6666.61|6668.93|6668.23|6667.26|6666.56|672
1758702600000|2025-09-24 08:30:00|6667.06|6666.36|6667.42|6666.72|6668.35|6667.65|6667.06|6666.36|707
1758702900000|2025-09-24 08:35:00|6667.69|6666.99|6668.18|6667.48|6668.81|6668.11|6666.87|6666.17|530
1758703200000|2025-09-24 08:40:00|6668.05|6667.35|6668.4|6667.7|6669.33|6668.63|6667.43|6666.73|663
1758703500000|2025-09-24 08:45:00|6668.3|6667.6|6668.24|6667.54|6668.64|6667.94|6666.94|6666.24|528
1758703800000|2025-09-24 08:50:00|6668.28|6667.58|6667|6666.3|6668.74|6668.04|6666.69|6665.99|485
1758704100000|2025-09-24 08:55:00|6666.87|6666.17|6668.92|6668.22|6669.12|6668.42|6666.87|6666.17|710
1758704400000|2025-09-24 09:00:00|6669.02|6668.32|6669.62|6668.92|6670.4|6669.7|6668.59|6667.89|611
1758704700000|2025-09-24 09:05:00|6669.57|6668.87|6669.36|6668.66|6671.49|6670.79|6669.1|6668.4|543
1758705000000|2025-09-24 09:10:00|6669.11|6668.41|6670.29|6669.59|6670.54|6669.84|6668.48|6667.78|795
1758705300000|2025-09-24 09:15:00|6670.37|6669.67|6671.53|6670.83|6672.11|6671.41|6669.81|6669.11|515
1758705600000|2025-09-24 09:20:00|6671.47|6670.77|6670.78|6670.08|6671.68|6670.98|6669.95|6669.25|526
1758705900000|2025-09-24 09:25:00|6670.87|6670.17|6670.52|6669.82|6671.81|6671.11|6670.49|6669.79|462
1758706200000|2025-09-24 09:30:00|6670.64|6669.94|6669.94|6669.24|6671.7|6671|6669.81|6669.11|464
1758706500000|2025-09-24 09:35:00|6669.81|6669.11|6669.51|6668.81|6670.95|6670.25|6669.47|6668.77|409
1758706800000|2025-09-24 09:40:00|6669.63|6668.93|6668.68|6667.98|6670.52|6669.82|6668.55|6667.85|639
1758707100000|2025-09-24 09:45:00|6668.93|6668.23|6670.19|6669.49|6670.19|6669.49|6668.56|6667.86|418
1758707400000|2025-09-24 09:50:00|6670.13|6669.43|6670.5|6669.8|6671.4|6670.7|6670.04|6669.34|512
1758707700000|2025-09-24 09:55:00|6670.62|6669.92|6670.49|6669.79|6670.76|6670.06|6669.81|6669.11|460
1758708000000|2025-09-24 10:00:00|6670.33|6669.63|6670.14|6669.44|6671.41|6670.71|6669.73|6669.03|642
1758708300000|2025-09-24 10:05:00|6669.89|6669.19|6669.71|6669.01|6670.46|6669.76|6669.48|6668.78|415
1758708600000|2025-09-24 10:10:00|6669.46|6668.76|6670.1|6669.4|6670.7|6670|6669.46|6668.76|430
1758708900000|2025-09-24 10:15:00|6669.97|6669.27|6670.8|6670.1|6671.16|6670.46|6669.85|6669.15|457
1758709200000|2025-09-24 10:20:00|6670.92|6670.22|6669.41|6668.71|6670.92|6670.22|6668.51|6667.81|805
1758709500000|2025-09-24 10:25:00|6669.16|6668.46|6667.07|6666.37|6669.16|6668.46|6666.96|6666.26|658
1758709800000|2025-09-24 10:30:00|6667.02|6666.32|6667.96|6667.26|6669.07|6668.37|6666.89|6666.19|475
1758710100000|2025-09-24 10:35:00|6668.08|6667.38|6667.75|6667.05|6669.01|6668.31|6667.53|6666.83|455
1758710400000|2025-09-24 10:40:00|6667.87|6667.17|6667.52|6666.82|6668.32|6667.62|6666.52|6665.82|556
1758710700000|2025-09-24 10:45:00|6667.64|6666.94|6668.52|6667.82|6669.22|6668.52|6667.52|6666.82|619
1758711000000|2025-09-24 10:50:00|6668.77|6668.07|6669.81|6669.11|6670.72|6670.02|6667.87|6667.17|889
1758711300000|2025-09-24 10:55:00|6669.89|6669.19|6670.38|6669.68|6670.56|6669.86|6669.55|6668.85|491
1758711600000|2025-09-24 11:00:00|6670.13|6669.43|6671.04|6670.34|6671.35|6670.65|6669.58|6668.88|763
1758711900000|2025-09-24 11:05:00|6671.11|6670.41|6671.39|6670.69|6672.12|6671.42|6670.8|6670.1|587
1758712200000|2025-09-24 11:10:00|6671.64|6670.94|6673.11|6672.41|6673.13|6672.43|6671.31|6670.61|660
1758712500000|2025-09-24 11:15:00|6673.23|6672.53|6672.62|6671.92|6673.23|6672.53|6672.11|6671.41|751
1758712800000|2025-09-24 11:20:00|6672.49|6671.79|6672.32|6671.62|6672.49|6671.79|6671.39|6670.69|558
1758713100000|2025-09-24 11:25:00|6672.27|6671.57|6670.98|6670.28|6672.27|6671.57|6670.98|6670.28|651
1758713400000|2025-09-24 11:30:00|6671.02|6670.32|6672.62|6671.92|6673.06|6672.36|6671.02|6670.32|842
1758713700000|2025-09-24 11:35:00|6672.74|6672.04|6670.39|6669.69|6673.03|6672.33|6669.95|6669.25|948
1758714000000|2025-09-24 11:40:00|6670.14|6669.44|6667.74|6667.04|6670.51|6669.81|6667.13|6666.43|1222
1758714300000|2025-09-24 11:45:00|6667.72|6667.02|6669.11|6668.41|6669.29|6668.59|6667.21|6666.51|778
1758714600000|2025-09-24 11:50:00|6668.98|6668.28|6668.64|6667.94|6669.82|6669.12|6667.76|6667.06|719
1758714900000|2025-09-24 11:55:00|6668.71|6668.01|6670.13|6669.43|6671.77|6671.07|6668.71|6668.01|970
1758715200000|2025-09-24 12:00:00|6669.63|6668.93|6670.68|6669.98|6671.38|6670.68|6669.52|6668.82|785
1758715500000|2025-09-24 12:05:00|6670.55|6669.85|6671.63|6670.93|6671.89|6671.19|6670.55|6669.85|746
1758715800000|2025-09-24 12:10:00|6671.38|6670.68|6671.29|6670.59|6672.03|6671.33|6670.88|6670.18|705
1758716100000|2025-09-24 12:15:00|6671.41|6670.71|6668.77|6668.07|6671.54|6670.84|6668.47|6667.77|997
1758716400000|2025-09-24 12:20:00|6668.52|6667.82|6670.01|6669.31|6670.46|6669.76|6668.51|6667.81|1235
1758716700000|2025-09-24 12:25:00|6670.08|6669.38|6669.97|6669.27|6670.61|6669.91|6669.59|6668.89|605
1758717000000|2025-09-24 12:30:00|6670.22|6669.52|6669.8|6669.1|6671|6670.3|6668.71|6668.01|1197
1758717300000|2025-09-24 12:35:00|6669.55|6668.85|6670.05|6669.35|6670.55|6669.85|6668.57|6667.87|1217
1758717600000|2025-09-24 12:40:00|6670.08|6669.38|6668.61|6667.91|6670.62|6669.92|6668.6|6667.9|1123
1758717900000|2025-09-24 12:45:00|6668.73|6668.03|6668.97|6668.27|6669.72|6669.02|6668.3|6667.6|1038
1758718200000|2025-09-24 12:50:00|6669.01|6668.31|6668.63|6667.93|6669.6|6668.9|6668.5|6667.8|670
1758718500000|2025-09-24 12:55:00|6668.5|6667.8|6671.26|6670.56|6671.26|6670.56|6668.5|6667.8|2708
1758718800000|2025-09-24 13:00:00|6671.01|6670.31|6672.24|6671.54|6672.6|6671.9|6670.33|6669.63|2105
1758719100000|2025-09-24 13:05:00|6672.49|6671.79|6669.54|6668.84|6672.53|6671.83|6669.28|6668.58|1834
1758719400000|2025-09-24 13:10:00|6669.41|6668.71|6668.59|6667.89|6670.43|6669.73|6668.22|6667.52|2199
1758719700000|2025-09-24 13:15:00|6668.56|6667.86|6669.35|6668.65|6670.83|6670.13|6668.31|6667.61|1984
1758720000000|2025-09-24 13:20:00|6669.32|6668.62|6669.52|6668.82|6670.02|6669.32|6668.73|6668.03|1165
1758720300000|2025-09-24 13:25:00|6669.77|6669.07|6671.52|6670.82|6672.79|6672.09|6669.02|6668.32|4654
1758720600000|2025-09-24 13:30:00|6671.49|6670.99|6668.16|6667.66|6673.15|6672.65|6664.72|6664.22|30586
1758720900000|2025-09-24 13:35:00|6667.91|6667.41|6662.86|6662.36|6668.67|6668.17|6662.03|6661.53|19479
1758721200000|2025-09-24 13:40:00|6662.82|6662.32|6662.51|6662.01|6665.58|6665.08|6661.82|6661.32|21471
1758721500000|2025-09-24 13:45:00|6662.76|6662.26|6655.82|6655.32|6662.86|6662.36|6655.82|6655.32|21799
1758721800000|2025-09-24 13:50:00|6654.56|6654.06|6652.65|6652.15|6656.67|6656.17|6649.52|6649.02|26237
1758722100000|2025-09-24 13:55:00|6652.77|6652.27|6655.92|6655.42|6656.42|6655.92|6652.72|6652.22|12961
1758722400000|2025-09-24 14:00:00|6656.05|6655.55|6659.71|6659.21|6660.04|6659.54|6651.84|6651.34|17561
1758722700000|2025-09-24 14:05:00|6659.73|6659.23|6655.54|6655.04|6659.76|6659.26|6653.76|6653.26|13442
1758723000000|2025-09-24 14:10:00|6655.59|6655.09|6658.58|6658.08|6658.85|6658.35|6653.92|6653.42|11905
1758723300000|2025-09-24 14:15:00|6658.33|6657.83|6659.41|6658.91|6660.81|6660.31|6656.14|6655.64|12526
1758723600000|2025-09-24 14:20:00|6659.72|6659.22|6656.7|6656.2|6660.04|6659.54|6655.68|6655.18|11368
1758723900000|2025-09-24 14:25:00|6656.72|6656.22|6658.12|6657.62|6659.36|6658.86|6654.97|6654.47|11759
1758724200000|2025-09-24 14:30:00|6657.93|6657.43|6655.04|6654.54|6659.88|6659.38|6653.87|6653.37|13036
1758724500000|2025-09-24 14:35:00|6655.09|6654.59|6658.46|6657.96|6659.14|6658.64|6655.09|6654.59|8465
1758724800000|2025-09-24 14:40:00|6658.5|6658|6658.29|6657.79|6658.72|6658.22|6655.94|6655.44|7428
1758725100000|2025-09-24 14:45:00|6658.04|6657.54|6660.48|6659.98|6661.51|6661.01|6657.53|6657.03|9101
1758725400000|2025-09-24 14:50:00|6660.29|6659.79|6657.02|6656.52|6662.57|6662.07|6656.4|6655.9|13423
1758725700000|2025-09-24 14:55:00|6656.77|6656.27|6655.06|6654.56|6657.29|6656.79|6653.24|6652.74|13485
1758726000000|2025-09-24 15:00:00|6655.66|6655.16|6654.29|6653.79|6657.65|6657.15|6653.46|6652.96|11326
1758726300000|2025-09-24 15:05:00|6654.54|6654.04|6654.18|6653.68|6656.67|6656.17|6653.93|6653.43|7704
1758726600000|2025-09-24 15:10:00|6654.28|6653.78|6650.35|6649.85|6654.59|6654.09|6649.81|6649.31|11325
1758726900000|2025-09-24 15:15:00|6650.28|6649.78|6653.25|6652.75|6653.88|6653.38|6650.28|6649.78|9211
1758727200000|2025-09-24 15:20:00|6653.37|6652.87|6655.31|6654.81|6656.36|6655.86|6653.13|6652.63|8978
1758727500000|2025-09-24 15:25:00|6655.56|6655.06|6653.07|6652.57|6655.81|6655.31|6652.25|6651.75|7846
1758727800000|2025-09-24 15:30:00|6652.9|6652.4|6647.92|6647.42|6653.21|6652.71|6647.22|6646.72|13471
1758728100000|2025-09-24 15:35:00|6648.17|6647.67|6649.28|6648.78|6651.44|6650.94|6647.11|6646.61|11424
1758728400000|2025-09-24 15:40:00|6649.47|6648.97|6647.83|6647.33|6649.57|6649.07|6646.92|6646.42|9370
1758728700000|2025-09-24 15:45:00|6648.08|6647.58|6640.15|6639.65|6648.09|6647.59|6639.64|6639.14|21174
1758729000000|2025-09-24 15:50:00|6640.08|6639.58|6638.59|6638.09|6641.57|6641.07|6635.62|6635.12|24486
1758729300000|2025-09-24 15:55:00|6638.84|6638.34|6630.06|6629.56|6638.84|6638.34|6628.83|6628.33|28296
1758729600000|2025-09-24 16:00:00|6629.85|6629.35|6630.63|6630.13|6632.38|6631.88|6626.53|6626.03|26854
1758729900000|2025-09-24 16:05:00|6630.38|6629.88|6626|6625.5|6631.88|6631.38|6624.89|6624.39|19397
1758730200000|2025-09-24 16:10:00|6626.04|6625.54|6625.66|6625.16|6626.67|6626.17|6622.34|6621.84|21965
1758730500000|2025-09-24 16:15:00|6625.41|6624.91|6628.39|6627.89|6628.92|6628.42|6622.67|6622.17|18599
1758730800000|2025-09-24 16:20:00|6628.44|6627.94|6635.35|6634.85|6635.7|6635.2|6628.35|6627.85|17262
1758731100000|2025-09-24 16:25:00|6635.1|6634.6|6634.48|6633.98|6637.22|6636.72|6630.52|6630.02|15154
1758731400000|2025-09-24 16:30:00|6634.53|6634.03|6632.66|6632.16|6636.23|6635.73|6632|6631.5|11689
1758731700000|2025-09-24 16:35:00|6632.91|6632.41|6635.42|6634.92|6635.72|6635.22|6632.66|6632.16|7098
1758732000000|2025-09-24 16:40:00|6635.26|6634.76|6635.58|6635.08|6636.96|6636.46|6634.48|6633.98|10152
1758732300000|2025-09-24 16:45:00|6635.83|6635.33|6633.43|6632.93|6635.83|6635.33|6632.07|6631.57|9283
1758732600000|2025-09-24 16:50:00|6633.57|6633.07|6632.3|6631.8|6633.78|6633.28|6631|6630.5|10133
1758732900000|2025-09-24 16:55:00|6632.05|6631.55|6631.02|6630.52|6633.15|6632.65|6629.85|6629.35|8386
1758733200000|2025-09-24 17:00:00|6631.19|6630.69|6634.15|6633.65|6634.41|6633.91|6630.56|6630.06|7754
1758733500000|2025-09-24 17:05:00|6633.9|6633.4|6638.06|6637.56|6638.07|6637.57|6632.41|6631.91|8517
1758733800000|2025-09-24 17:10:00|6637.89|6637.39|6638.6|6638.1|6642.89|6642.39|6637.57|6637.07|16351
1758734100000|2025-09-24 17:15:00|6638.35|6637.85|6637.28|6636.78|6639.47|6638.97|6637.21|6636.71|7850
1758734400000|2025-09-24 17:20:00|6637.39|6636.89|6639.08|6638.58|6639.51|6639.01|6635.65|6635.15|9341
1758734700000|2025-09-24 17:25:00|6638.95|6638.45|6639.76|6639.26|6640.24|6639.74|6636.44|6635.94|6352
1758735000000|2025-09-24 17:30:00|6639.87|6639.37|6642.72|6642.22|6643.22|6642.72|6639.87|6639.37|7509
1758735300000|2025-09-24 17:35:00|6642.97|6642.47|6637.22|6636.72|6643.88|6643.38|6636.77|6636.27|10504
1758735600000|2025-09-24 17:40:00|6637.33|6636.83|6634.99|6634.49|6637.78|6637.28|6634.99|6634.49|7709
1758735900000|2025-09-24 17:45:00|6635.24|6634.74|6631.57|6631.07|6635.33|6634.83|6630.32|6629.82|14412
1758736200000|2025-09-24 17:50:00|6631.91|6631.41|6633.81|6633.31|6633.91|6633.41|6630.67|6630.17|8893
1758736500000|2025-09-24 17:55:00|6633.76|6633.26|6632.26|6631.76|6635.05|6634.55|6631.43|6630.93|7241
1758736800000|2025-09-24 18:00:00|6631.8|6631.3|6630.57|6630.07|6632.42|6631.92|6629.72|6629.22|8501
1758737100000|2025-09-24 18:05:00|6630.32|6629.82|6629.5|6629|6632.21|6631.71|6628.88|6628.38|9713
1758737400000|2025-09-24 18:10:00|6629.58|6629.08|6630.68|6630.18|6631.02|6630.52|6625.6|6625.1|15186
1758737700000|2025-09-24 18:15:00|6630.93|6630.43|6633.06|6632.56|6633.32|6632.82|6630.42|6629.92|8825
1758738000000|2025-09-24 18:20:00|6632.85|6632.35|6629.77|6629.27|6632.85|6632.35|6627.87|6627.37|8480
1758738300000|2025-09-24 18:25:00|6629.52|6629.02|6630.05|6629.55|6630.83|6630.33|6628.14|6627.64|8238
1758738600000|2025-09-24 18:30:00|6630.26|6629.76|6630.81|6630.31|6632.79|6632.29|6629.06|6628.56|9393
1758738900000|2025-09-24 18:35:00|6631.06|6630.56|6633.74|6633.24|6635.29|6634.79|6630.91|6630.41|8454
1758739200000|2025-09-24 18:40:00|6633.62|6633.12|6633.76|6633.26|6634.78|6634.28|6632.18|6631.68|6704
1758739500000|2025-09-24 18:45:00|6633.51|6633.01|6631.99|6631.49|6635.59|6635.09|6630.67|6630.17|8906
1758739800000|2025-09-24 18:50:00|6632.21|6631.71|6636.45|6635.95|6637.88|6637.38|6631.91|6631.41|9696
1758740100000|2025-09-24 18:55:00|6636.5|6636|6637.67|6637.17|6638.1|6637.6|6635.65|6635.15|8158
1758740400000|2025-09-24 19:00:00|6637.57|6637.07|6633.97|6633.47|6637.57|6637.07|6632.88|6632.38|9259
1758740700000|2025-09-24 19:05:00|6634.04|6633.54|6633.17|6632.67|6635.13|6634.63|6632.55|6632.05|6009
1758741000000|2025-09-24 19:10:00|6632.94|6632.44|6632.62|6632.12|6635.28|6634.78|6632.39|6631.89|6203
1758741300000|2025-09-24 19:15:00|6632.87|6632.37|6634.71|6634.21|6635.19|6634.69|6631.56|6631.06|7270
1758741600000|2025-09-24 19:20:00|6634.77|6634.27|6633.48|6632.98|6635.14|6634.64|6632.62|6632.12|4751
1758741900000|2025-09-24 19:25:00|6633.6|6633.1|6634.52|6634.02|6634.52|6634.02|6632.7|6632.2|4484
1758742200000|2025-09-24 19:30:00|6634.47|6633.97|6636.17|6635.67|6636.17|6635.67|6633.71|6633.21|8219
1758742500000|2025-09-24 19:35:00|6636.19|6635.69|6634.07|6633.57|6636.19|6635.69|6632.19|6631.69|9369
1758742800000|2025-09-24 19:40:00|6633.91|6633.41|6632.59|6632.09|6635.66|6635.16|6632.27|6631.77|9831
1758743100000|2025-09-24 19:45:00|6632.66|6632.16|6635.44|6634.94|6636.54|6636.04|6630.91|6630.41|14317
1758743400000|2025-09-24 19:50:00|6635.37|6634.87|6637.36|6636.86|6638.61|6638.11|6635.37|6634.87|25499
1758743700000|2025-09-24 19:55:00|6637.41|6636.91|6636.03|6635.53|6639.65|6639.15|6634.09|6633.59|76050
1758744000000|2025-09-24 20:00:00|6636.28|6635.78|6640.88|6640.18|6642.03|6641.33|6636.19|6635.62|23769
1758744300000|2025-09-24 20:05:00|6641.13|6640.43|6641.98|6641.28|6642.83|6642.13|6639.88|6639.18|7979
1758744600000|2025-09-24 20:10:00|6642.23|6641.53|6642.79|6642.09|6643.04|6642.34|6640.43|6639.73|3626
1758744900000|2025-09-24 20:15:00|6643.04|6642.34|6641.38|6640.68|6643.49|6642.79|6641.13|6640.43|2400
1758745200000|2025-09-24 20:20:00|6641.13|6640.43|6640.87|6640.17|6641.63|6640.93|6640.62|6639.92|1642
1758745500000|2025-09-24 20:25:00|6640.62|6639.92|6641.29|6640.59|6641.5|6640.8|6640.12|6639.42|1435
1758745800000|2025-09-24 20:30:00|6641.54|6640.84|6640.73|6640.03|6641.54|6640.84|6640.48|6639.78|1089
1758746100000|2025-09-24 20:35:00|6640.98|6640.28|6640.88|6640.18|6641.53|6640.83|6640.48|6639.78|646
1758746400000|2025-09-24 20:40:00|6641.28|6640.58|6642.49|6641.79|6642.81|6642.11|6641.23|6640.53|992
1758746700000|2025-09-24 20:45:00|6642.24|6641.54|6642.66|6641.96|6642.88|6642.18|6642.02|6641.32|612
1758747000000|2025-09-24 20:50:00|6642.41|6641.71|6641.51|6640.81|6642.66|6641.96|6641.44|6640.74|890
1758747300000|2025-09-24 20:55:00|6641.76|6641.06|6641.42|6639.92|6642.04|6641.34|6640.15|6639.45|7913
1758747600000|2025-09-24 21:00:00|6642.06|6640.56|6641.97|6640.47|6642.06|6640.56|6641.6|6640.1|1
1758747900000|2025-09-24 21:05:00|6642.29|6640.79|6642.65|6641.15|6642.88|6641.38|6641.23|6639.73|0
1758748200000|2025-09-24 21:10:00|6642.41|6640.91|6642.51|6641.01|6642.51|6641.01|6642.41|6640.91|0
1758748500000|2025-09-24 21:15:00|6642.6|6641.1|6642.41|6640.91|6642.6|6641.1|6642.41|6640.91|0
1758748800000|2025-09-24 21:20:00|6642.28|6640.78|6641.86|6640.36|6642.41|6640.91|6640.85|6639.35|0
1758749100000|2025-09-24 21:25:00|6642|6640.5|6641.35|6639.85|6642.09|6640.59|6641.08|6639.58|0
1758749400000|2025-09-24 21:30:00|6641.31|6639.81|6641.31|6639.81|6641.31|6639.81|6640.89|6639.39|0
1758749700000|2025-09-24 21:35:00|6641.49|6639.99|6642.09|6640.59|6642.09|6640.59|6641.49|6639.99|0
1758750000000|2025-09-24 21:40:00|6642.05|6640.55|6642|6640.5|6642.05|6640.55|6640.71|6639.21|0
1758750300000|2025-09-24 21:45:00|6642.01|6640.51|6641.42|6639.92|6642.02|6640.52|6641.38|6639.88|0
1758750600000|2025-09-24 21:50:00|6641.38|6639.88|6641.88|6640.38|6641.88|6640.38|6641.38|6639.88|0
1758750900000|2025-09-24 21:55:00|6641.91|6640.41|6642.16|6640.66|6642.99|6641.49|6641.91|6640.41|0
1758751200000|2025-09-24 22:00:00|6643.11|6642.41|6640.89|6640.19|6643.38|6642.68|6640.13|6639.43|1052
1758751500000|2025-09-24 22:05:00|6641.01|6640.31|6639.37|6638.67|6641.01|6640.31|6639.25|6638.55|337
1758751800000|2025-09-24 22:10:00|6639.62|6638.92|6639.89|6639.19|6640.69|6639.99|6639.37|6638.67|364
1758752100000|2025-09-24 22:15:00|6640.14|6639.44|6640.63|6639.93|6641.17|6640.47|6639.88|6639.18|368
1758752400000|2025-09-24 22:20:00|6640.5|6639.8|6639.87|6639.17|6640.63|6639.93|6639.63|6638.93|278
1758752700000|2025-09-24 22:25:00|6639.99|6639.29|6640.06|6639.36|6640.31|6639.61|6639.51|6638.81|302
1758753000000|2025-09-24 22:30:00|6640.18|6639.48|6641.29|6640.59|6642.53|6641.83|6640.14|6639.44|464
1758753300000|2025-09-24 22:35:00|6641.16|6640.46|6641.54|6640.84|6641.79|6641.09|6641.03|6640.33|93
1758753600000|2025-09-24 22:40:00|6641.66|6640.96|6641.81|6641.11|6642.3|6641.6|6641.66|6640.96|103
1758753900000|2025-09-24 22:45:00|6641.68|6640.98|6641.93|6641.23|6642.31|6641.61|6641.56|6640.86|95
1758754200000|2025-09-24 22:50:00|6641.81|6641.11|6641.74|6641.04|6642.31|6641.61|6641.36|6640.66|124
1758754500000|2025-09-24 22:55:00|6641.62|6640.92|6641.62|6640.92|6641.82|6641.12|6641.08|6640.38|102
1758754800000|2025-09-24 23:00:00|6641.37|6640.67|6641.3|6640.6|6642.05|6641.35|6641.15|6640.45|161
1758755100000|2025-09-24 23:05:00|6641.17|6640.47|6640.85|6640.15|6641.42|6640.72|6640.85|6640.15|99
1758755400000|2025-09-24 23:10:00|6640.97|6640.27|6640.23|6639.53|6641.35|6640.65|6640.23|6639.53|160
1758755700000|2025-09-24 23:15:00|6640.32|6639.62|6639.78|6639.08|6640.62|6639.92|6639.78|6639.08|163
1758756000000|2025-09-24 23:20:00|6639.9|6639.2|6640.48|6639.78|6640.52|6639.82|6639.78|6639.08|77
1758756300000|2025-09-24 23:25:00|6640.73|6640.03|6640.55|6639.85|6641.54|6640.84|6640.54|6639.84|128
1758756600000|2025-09-24 23:30:00|6640.8|6640.1|6640.77|6640.07|6640.8|6640.1|6639.92|6639.22|212
1758756900000|2025-09-24 23:35:00|6640.64|6639.94|6640.23|6639.53|6641.01|6640.31|6640.18|6639.48|178
1758757200000|2025-09-24 23:40:00|6640.35|6639.65|6639.65|6638.95|6640.59|6639.89|6639.65|6638.95|150
1758757500000|2025-09-24 23:45:00|6639.77|6639.07|6641.71|6641.01|6641.96|6641.26|6639.77|6639.07|286
1758757800000|2025-09-24 23:50:00|6641.83|6641.13|6641.06|6640.36|6641.83|6641.13|6640.36|6639.66|261
1758758100000|2025-09-24 23:55:00|6641.19|6640.49|6643.03|6642.33|6643.32|6642.62|6641.18|6640.48|349
1758758400000|2025-09-25 00:00:00|6643.1|6642.4|6646.25|6645.55|6646.5|6645.8|6642.03|6641.33|1369
1758758700000|2025-09-25 00:05:00|6646.37|6645.67|6647.79|6647.09|6648.05|6647.35|6644.84|6644.14|734
1758759000000|2025-09-25 00:10:00|6647.76|6647.06|6645.43|6644.73|6648.03|6647.33|6645.05|6644.35|554
1758759300000|2025-09-25 00:15:00|6645.68|6644.98|6646.45|6645.75|6646.57|6645.87|6644.66|6643.96|547
1758759600000|2025-09-25 00:20:00|6646.2|6645.5|6644.85|6644.15|6646.42|6645.72|6644.6|6643.9|338
1758759900000|2025-09-25 00:25:00|6644.6|6643.9|6646.1|6645.4|6646.51|6645.81|6644.25|6643.55|404
1758760200000|2025-09-25 00:30:00|6646.35|6645.65|6646.13|6645.43|6647.15|6646.45|6645.88|6645.18|413
1758760500000|2025-09-25 00:35:00|6646|6645.3|6646.72|6646.02|6646.97|6646.27|6645.56|6644.86|368
1758760800000|2025-09-25 00:40:00|6646.83|6646.13|6646.89|6646.19|6647.22|6646.52|6646.13|6645.43|371
1758761100000|2025-09-25 00:45:00|6647.01|6646.31|6645.97|6645.27|6647.17|6646.47|6645.65|6644.95|321
1758761400000|2025-09-25 00:50:00|6646.09|6645.39|6646.44|6645.74|6646.58|6645.88|6645.61|6644.91|208
1758761700000|2025-09-25 00:55:00|6646.56|6645.86|6647.02|6646.32|6647.61|6646.91|6646.44|6645.74|252
1758762000000|2025-09-25 01:00:00|6646.77|6646.07|6646.13|6645.43|6647.07|6646.37|6646.13|6645.43|260
1758762300000|2025-09-25 01:05:00|6646.38|6645.68|6645.87|6645.17|6646.62|6645.92|6645.87|6645.17|201
1758762600000|2025-09-25 01:10:00|6646.12|6645.42|6646.66|6645.96|6646.66|6645.96|6645.87|6645.17|217
1758762900000|2025-09-25 01:15:00|6646.64|6645.94|6646.68|6645.98|6647.18|6646.48|6645.87|6645.17|177
1758763200000|2025-09-25 01:20:00|6646.8|6646.1|6646.18|6645.48|6647.17|6646.47|6646.18|6645.48|176
1758763500000|2025-09-25 01:25:00|6646.3|6645.6|6647.63|6646.93|6647.94|6647.24|6646.1|6645.4|274
1758763800000|2025-09-25 01:30:00|6647.5|6646.8|6648.06|6647.36|6648.31|6647.61|6647.38|6646.68|397
1758764100000|2025-09-25 01:35:00|6647.93|6647.23|6647.49|6646.79|6648.06|6647.36|6647.49|6646.79|198
1758764400000|2025-09-25 01:40:00|6647.24|6646.54|6648.19|6647.49|6648.44|6647.74|6647.24|6646.54|393
1758764700000|2025-09-25 01:45:00|6648.25|6647.55|6649.78|6649.08|6650.03|6649.33|6648.25|6647.55|728
1758765000000|2025-09-25 01:50:00|6649.66|6648.96|6648.65|6647.95|6650.08|6649.38|6648.4|6647.7|410
1758765300000|2025-09-25 01:55:00|6648.52|6647.82|6647.8|6647.1|6648.52|6647.82|6646.87|6646.17|608
1758765600000|2025-09-25 02:00:00|6647.93|6647.23|6648.04|6647.34|6648.91|6648.21|6647.63|6646.93|402
1758765900000|2025-09-25 02:05:00|6647.91|6647.21|6648.02|6647.32|6648.5|6647.8|6647.48|6646.78|218
1758766200000|2025-09-25 02:10:00|6647.89|6647.19|6647.19|6646.49|6648.02|6647.32|6646.94|6646.24|289
1758766500000|2025-09-25 02:15:00|6647.44|6646.74|6647.17|6646.47|6647.69|6646.99|6646.86|6646.16|185
1758766800000|2025-09-25 02:20:00|6647.19|6646.49|6647.86|6647.16|6647.86|6647.16|6646.83|6646.13|212
1758767100000|2025-09-25 02:25:00|6647.61|6646.91|6647.66|6646.96|6648.19|6647.49|6647.52|6646.82|204
1758767400000|2025-09-25 02:30:00|6647.91|6647.21|6648.76|6648.06|6649.25|6648.55|6647.7|6647|176
1758767700000|2025-09-25 02:35:00|6648.63|6647.93|6648.34|6647.64|6648.74|6648.04|6648.12|6647.42|69
1758768000000|2025-09-25 02:40:00|6648.59|6647.89|6648.47|6647.77|6649.23|6648.53|6648.47|6647.77|196
1758768300000|2025-09-25 02:45:00|6648.44|6647.74|6649.15|6648.45|6649.31|6648.61|6648.44|6647.74|150
1758768600000|2025-09-25 02:50:00|6649.08|6648.38|6649.9|6649.2|6650.06|6649.36|6649|6648.3|158
1758768900000|2025-09-25 02:55:00|6649.77|6649.07|6649.17|6648.47|6649.77|6649.07|6648.87|6648.17|128
1758769200000|2025-09-25 03:00:00|6649.16|6648.46|6648.36|6647.66|6649.29|6648.59|6648.11|6647.41|186
1758769500000|2025-09-25 03:05:00|6648.23|6647.53|6648.42|6647.72|6648.61|6647.91|6648.11|6647.41|289
1758769800000|2025-09-25 03:10:00|6648.41|6647.71|6648.39|6647.69|6648.71|6648.01|6647.72|6647.02|291
1758770100000|2025-09-25 03:15:00|6648.64|6647.94|6648.38|6647.68|6648.64|6647.94|6648.13|6647.43|133
1758770400000|2025-09-25 03:20:00|6648.5|6647.8|6648.92|6648.22|6648.92|6648.22|6648.38|6647.68|126
1758770700000|2025-09-25 03:25:00|6649.01|6648.31|6649.2|6648.5|6649.81|6649.11|6648.76|6648.06|66
1758771000000|2025-09-25 03:30:00|6649.23|6648.53|6649.47|6648.77|6649.72|6649.02|6648.93|6648.23|127
1758771300000|2025-09-25 03:35:00|6649.59|6648.89|6649.15|6648.45|6649.59|6648.89|6648.67|6647.97|110
1758771600000|2025-09-25 03:40:00|6649.27|6648.57|6648.89|6648.19|6649.27|6648.57|6648.89|6648.19|77
1758771900000|2025-09-25 03:45:00|6649.01|6648.31|6649.29|6648.59|6649.33|6648.63|6648.77|6648.07|134
1758772200000|2025-09-25 03:50:00|6649.15|6648.45|6648.38|6647.68|6649.4|6648.7|6648.16|6647.46|167
1758772500000|2025-09-25 03:55:00|6648.5|6647.8|6649.14|6648.44|6649.17|6648.47|6648.5|6647.8|255
1758772800000|2025-09-25 04:00:00|6649.16|6648.46|6649.2|6648.5|6649.41|6648.71|6648.51|6647.81|312
1758773100000|2025-09-25 04:05:00|6649.32|6648.62|6648.63|6647.93|6649.89|6649.19|6648.14|6647.44|409
1758773400000|2025-09-25 04:10:00|6648.5|6647.8|6647.61|6646.91|6648.5|6647.8|6647.36|6646.66|464
1758773700000|2025-09-25 04:15:00|6647.36|6646.66|6647.11|6646.41|6647.61|6646.91|6647.11|6646.41|351
1758774000000|2025-09-25 04:20:00|6647.12|6646.42|6647.4|6646.7|6647.88|6647.18|6646.87|6646.17|318
1758774300000|2025-09-25 04:25:00|6647.27|6646.57|6648.05|6647.35|6648.05|6647.35|6647.15|6646.45|90
1758774600000|2025-09-25 04:30:00|6647.79|6647.09|6647.75|6647.05|6648.25|6647.55|6647.66|6646.96|215
1758774900000|2025-09-25 04:35:00|6647.62|6646.92|6647.5|6646.8|6648.01|6647.31|6647.5|6646.8|121
1758775200000|2025-09-25 04:40:00|6647.63|6646.93|6646.68|6645.98|6647.63|6646.93|6646.46|6645.76|179
1758775500000|2025-09-25 04:45:00|6646.66|6645.96|6646.11|6645.41|6646.99|6646.29|6646.11|6645.41|201
1758775800000|2025-09-25 04:50:00|6645.98|6645.28|6644.25|6643.55|6646.11|6645.41|6644.2|6643.5|553
1758776100000|2025-09-25 04:55:00|6644|6643.3|6644.39|6643.69|6645.04|6644.34|6643.39|6642.69|511
1758776400000|2025-09-25 05:00:00|6644.38|6643.68|6643.19|6642.49|6644.94|6644.24|6642.43|6641.73|686
1758776700000|2025-09-25 05:05:00|6643.31|6642.61|6642.15|6641.45|6644.12|6643.42|6641.89|6641.19|379
1758777000000|2025-09-25 05:10:00|6642.13|6641.43|6641.76|6641.06|6643.04|6642.34|6641.31|6640.61|571
1758777300000|2025-09-25 05:15:00|6642.01|6641.31|6642.91|6642.21|6642.99|6642.29|6641.82|6641.12|381
1758777600000|2025-09-25 05:20:00|6642.78|6642.08|6643.55|6642.85|6643.94|6643.24|6642.66|6641.96|238
1758777900000|2025-09-25 05:25:00|6643.42|6642.72|6643.52|6642.82|6643.69|6642.99|6642.85|6642.15|165
1758778200000|2025-09-25 05:30:00|6643.62|6642.92|6642.38|6641.68|6643.62|6642.92|6642.09|6641.39|274
1758778500000|2025-09-25 05:35:00|6642.4|6641.7|6641.68|6640.98|6642.64|6641.94|6641.26|6640.56|405
1758778800000|2025-09-25 05:40:00|6641.78|6641.08|6642.32|6641.62|6643.41|6642.71|6641.78|6641.08|259
1758779100000|2025-09-25 05:45:00|6642.39|6641.69|6641.35|6640.65|6642.56|6641.86|6640.73|6640.03|422
1758779400000|2025-09-25 05:50:00|6641.47|6640.77|6642.78|6642.08|6642.78|6642.08|6640.63|6639.93|263
1758779700000|2025-09-25 05:55:00|6642.65|6641.95|6643.07|6642.37|6643.72|6643.02|6642.53|6641.83|283
1758780000000|2025-09-25 06:00:00|6642.94|6642.24|6643.88|6643.18|6644.24|6643.54|6641.96|6641.26|321
1758780300000|2025-09-25 06:05:00|6644.31|6643.61|6642.15|6641.45|6644.31|6643.61|6641.15|6640.45|397
1758780600000|2025-09-25 06:10:00|6642.14|6641.44|6641.11|6640.41|6642.94|6642.24|6641.11|6640.41|346
1758780900000|2025-09-25 06:15:00|6640.98|6640.28|6640.22|6639.52|6641.37|6640.67|6640.09|6639.39|455
1758781200000|2025-09-25 06:20:00|6640.09|6639.39|6639.4|6638.7|6640.81|6640.11|6638.88|6638.18|723
1758781500000|2025-09-25 06:25:00|6639.27|6638.57|6639.08|6638.38|6640.31|6639.61|6638.88|6638.18|463
1758781800000|2025-09-25 06:30:00|6639.33|6638.63|6639.23|6638.53|6640.8|6640.1|6638.7|6638|486
1758782100000|2025-09-25 06:35:00|6639.26|6638.56|6638.37|6637.67|6639.52|6638.82|6638.37|6637.67|389
1758782400000|2025-09-25 06:40:00|6638.24|6637.54|6636.79|6636.09|6638.27|6637.57|6635.41|6634.71|1175
1758782700000|2025-09-25 06:45:00|6636.66|6635.96|6637.29|6636.59|6637.79|6637.09|6634.66|6633.96|700
1758783000000|2025-09-25 06:50:00|6637.56|6636.86|6637.77|6637.07|6637.96|6637.26|6636.67|6635.97|353
1758783300000|2025-09-25 06:55:00|6637.78|6637.08|6636.22|6635.52|6638.01|6637.31|6636.22|6635.52|788
1758783600000|2025-09-25 07:00:00|6636.2|6635.5|6633.45|6632.75|6638.06|6637.36|6633.37|6632.67|1776
1758783900000|2025-09-25 07:05:00|6633.57|6632.87|6633.8|6633.1|6635.31|6634.61|6631.76|6631.06|1026
1758784200000|2025-09-25 07:10:00|6633.92|6633.22|6629.54|6628.84|6634.06|6633.36|6628.47|6627.77|1973
1758784500000|2025-09-25 07:15:00|6629.52|6628.82|6632.27|6631.57|6632.8|6632.1|6629.5|6628.8|1121
1758784800000|2025-09-25 07:20:00|6632.52|6631.82|6634.19|6633.49|6635.74|6635.04|6631.78|6631.08|939
1758785100000|2025-09-25 07:25:00|6634.31|6633.61|6636.77|6636.07|6637.58|6636.88|6634.15|6633.45|869
1758785400000|2025-09-25 07:30:00|6636.89|6636.19|6638.27|6637.57|6639.54|6638.84|6635.92|6635.22|1013
1758785700000|2025-09-25 07:35:00|6638.37|6637.67|6639.03|6638.33|6640.41|6639.71|6638.37|6637.67|928
1758786000000|2025-09-25 07:40:00|6639.13|6638.43|6639.55|6638.85|6639.65|6638.95|6638.26|6637.56|480
1758786300000|2025-09-25 07:45:00|6639.38|6638.68|6636.72|6636.02|6639.38|6638.68|6635.93|6635.23|974
1758786600000|2025-09-25 07:50:00|6636.47|6635.77|6638.25|6637.55|6638.76|6638.06|6635.57|6634.87|969
1758786900000|2025-09-25 07:55:00|6638.5|6637.8|6637.95|6637.25|6639.04|6638.34|6636.91|6636.21|593
1758787200000|2025-09-25 08:00:00|6638.2|6637.5|6639.69|6638.99|6640.89|6640.19|6637.7|6637|1507
1758787500000|2025-09-25 08:05:00|6639.81|6639.11|6640.46|6639.76|6641.53|6640.83|6639.44|6638.74|934
1758787800000|2025-09-25 08:10:00|6640.58|6639.88|6641.46|6640.76|6642.04|6641.34|6639.72|6639.02|923
1758788100000|2025-09-25 08:15:00|6641.54|6640.84|6641.25|6640.55|6642.55|6641.85|6640.66|6639.96|793
1758788400000|2025-09-25 08:20:00|6641.27|6640.57|6640.46|6639.76|6642.04|6641.34|6640.44|6639.74|406
1758788700000|2025-09-25 08:25:00|6640.4|6639.7|6641.71|6641.01|6641.77|6641.07|6640.18|6639.48|445
1758789000000|2025-09-25 08:30:00|6641.73|6641.03|6640.12|6639.42|6642.29|6641.59|6640.12|6639.42|513
1758789300000|2025-09-25 08:35:00|6640.15|6639.45|6639.7|6639|6641.1|6640.4|6639.11|6638.41|730
1758789600000|2025-09-25 08:40:00|6639.57|6638.87|6638.74|6638.04|6639.65|6638.95|6637.89|6637.19|546
1758789900000|2025-09-25 08:45:00|6638.61|6637.91|6634.92|6634.22|6638.61|6637.91|6634.92|6634.22|1136
1758790200000|2025-09-25 08:50:00|6635.34|6634.64|6634.05|6633.35|6635.81|6635.11|6632.41|6631.71|1347
1758790500000|2025-09-25 08:55:00|6634.3|6633.6|6635.21|6634.51|6636.06|6635.36|6634.04|6633.34|752
1758790800000|2025-09-25 09:00:00|6635.28|6634.58|6633.37|6632.67|6635.8|6635.1|6633.37|6632.67|698
1758791100000|2025-09-25 09:05:00|6633.24|6632.54|6634.42|6633.72|6634.98|6634.28|6632.27|6631.57|687
1758791400000|2025-09-25 09:10:00|6634.46|6633.76|6634.75|6634.05|6635.42|6634.72|6633.94|6633.24|535
1758791700000|2025-09-25 09:15:00|6634.88|6634.18|6637.06|6636.36|6637.06|6636.36|6634.16|6633.46|504
1758792000000|2025-09-25 09:20:00|6637.31|6636.61|6636.64|6635.94|6637.56|6636.86|6635.62|6634.92|420
1758792300000|2025-09-25 09:25:00|6636.89|6636.19|6635.5|6634.8|6637.27|6636.57|6634.89|6634.19|323
1758792600000|2025-09-25 09:30:00|6635.25|6634.55|6635.85|6635.15|6636.1|6635.4|6634.22|6633.52|662
1758792900000|2025-09-25 09:35:00|6635.97|6635.27|6634.45|6633.75|6637.39|6636.69|6634.45|6633.75|752
1758793200000|2025-09-25 09:40:00|6634.32|6633.62|6632.13|6631.43|6634.42|6633.72|6632.04|6631.34|946
1758793500000|2025-09-25 09:45:00|6632.05|6631.35|6632.39|6631.69|6632.68|6631.98|6629.32|6628.62|1922
1758793800000|2025-09-25 09:50:00|6632.27|6631.57|6633.8|6633.1|6633.8|6633.1|6632.04|6631.34|735
1758794100000|2025-09-25 09:55:00|6633.92|6633.22|6632.81|6632.11|6634.29|6633.59|6631.4|6630.7|698
1758794400000|2025-09-25 10:00:00|6632.68|6631.98|6633.04|6632.34|6633.86|6633.16|6630.5|6629.8|747
1758794700000|2025-09-25 10:05:00|6633.29|6632.59|6634.05|6633.35|6634.29|6633.59|6631.75|6631.05|593
1758795000000|2025-09-25 10:10:00|6633.8|6633.1|6632.99|6632.29|6634.76|6634.06|6632.74|6632.04|797
1758795300000|2025-09-25 10:15:00|6633.11|6632.41|6633.01|6632.31|6633.93|6633.23|6631.89|6631.19|654
1758795600000|2025-09-25 10:20:00|6633.26|6632.56|6631.73|6631.03|6633.78|6633.08|6629.91|6629.21|1152
1758795900000|2025-09-25 10:25:00|6631.48|6630.78|6628.52|6627.82|6631.48|6630.78|6627.2|6626.5|1558
1758796200000|2025-09-25 10:30:00|6628.77|6628.07|6632.18|6631.48|6632.49|6631.79|6627.97|6627.27|1195
1758796500000|2025-09-25 10:35:00|6632.22|6631.52|6630.55|6629.85|6633.02|6632.32|6630.54|6629.84|904
1758796800000|2025-09-25 10:40:00|6630.05|6629.35|6627.15|6626.45|6630.47|6629.77|6627|6626.3|1599
1758797100000|2025-09-25 10:45:00|6626.15|6625.45|6625.97|6625.27|6627.02|6626.32|6624.71|6624.01|1732
1758797400000|2025-09-25 10:50:00|6625.84|6625.14|6627.21|6626.51|6627.28|6626.58|6624.49|6623.79|953
1758797700000|2025-09-25 10:55:00|6627.06|6626.36|6627.77|6627.07|6628.77|6628.07|6626.24|6625.54|1093
1758798000000|2025-09-25 11:00:00|6627.65|6626.95|6625.92|6625.22|6628.27|6627.57|6622.62|6621.92|2076
1758798300000|2025-09-25 11:05:00|6625.67|6624.97|6623.5|6622.8|6626.78|6626.08|6623.13|6622.43|1117
1758798600000|2025-09-25 11:10:00|6623.62|6622.92|6618.8|6618.1|6623.82|6623.12|6617.19|6616.49|3970
1758798900000|2025-09-25 11:15:00|6619.05|6618.35|6618.59|6617.89|6620.81|6620.11|6617.82|6617.12|2409
1758799200000|2025-09-25 11:20:00|6618.34|6617.64|6617.98|6617.28|6619.21|6618.51|6616.26|6615.56|3083
1758799500000|2025-09-25 11:25:00|6617.85|6617.15|6618.29|6617.59|6620.54|6619.84|6617.73|6617.03|1527
1758799800000|2025-09-25 11:30:00|6618.16|6617.46|6617.76|6617.06|6619.58|6618.88|6616.13|6615.43|1629
1758800100000|2025-09-25 11:35:00|6617.63|6616.93|6616.51|6615.81|6618.8|6618.1|6616.18|6615.48|1488
1758800400000|2025-09-25 11:40:00|6616.38|6615.68|6612.6|6611.9|6616.4|6615.7|6612.39|6611.69|3055
1758800700000|2025-09-25 11:45:00|6612.51|6611.81|6614.54|6613.84|6615.04|6614.34|6610.15|6609.45|3500
1758801000000|2025-09-25 11:50:00|6614.52|6613.82|6615.26|6614.56|6617.8|6617.1|6612.67|6611.97|2478
1758801300000|2025-09-25 11:55:00|6615.01|6614.31|6609.67|6608.97|6616.66|6615.96|6607.21|6606.51|3856
1758801600000|2025-09-25 12:00:00|6609.55|6608.85|6612.31|6611.61|6613.05|6612.35|6608.24|6607.54|3874
1758801900000|2025-09-25 12:05:00|6612.18|6611.48|6613.65|6612.95|6614.54|6613.84|6610.01|6609.31|2797
1758802200000|2025-09-25 12:10:00|6613.52|6612.82|6613.2|6612.5|6615.24|6614.54|6612.44|6611.74|3484
1758802500000|2025-09-25 12:15:00|6612.7|6612|6613.24|6612.54|6615.1|6614.4|6612.45|6611.75|1597
1758802800000|2025-09-25 12:20:00|6613.49|6612.79|6616.78|6616.08|6618.06|6617.36|6612.73|6612.03|3069
1758803100000|2025-09-25 12:25:00|6616.9|6616.2|6614.01|6613.31|6617.42|6616.72|6612.18|6611.48|4910
1758803400000|2025-09-25 12:30:00|6611.38|6610.68|6609.61|6608.91|6613.68|6612.98|6608.43|6607.73|5770
1758803700000|2025-09-25 12:35:00|6609.98|6609.28|6610.01|6609.31|6610.79|6610.09|6606.96|6606.26|4962
1758804000000|2025-09-25 12:40:00|6609.76|6609.06|6606.52|6605.82|6610.21|6609.51|6605.12|6604.42|4911
1758804300000|2025-09-25 12:45:00|6606.77|6606.07|6603.8|6603.1|6607.49|6606.79|6601.8|6601.1|6316
1758804600000|2025-09-25 12:50:00|6603.55|6602.85|6599.77|6599.07|6603.68|6602.98|6598.48|6597.78|4926
1758804900000|2025-09-25 12:55:00|6599.27|6598.57|6603.79|6603.09|6604.19|6603.49|6598.38|6597.68|5015
1758805200000|2025-09-25 13:00:00|6603.29|6602.59|6601.78|6601.08|6604.56|6603.86|6600.3|6599.6|6651
1758805500000|2025-09-25 13:05:00|6601.75|6601.05|6600.13|6599.43|6604.29|6603.59|6599.37|6598.67|3378
1758805800000|2025-09-25 13:10:00|6600.25|6599.55|6601.8|6601.1|6602.29|6601.59|6598.19|6597.49|3154
1758806100000|2025-09-25 13:15:00|6602.05|6601.35|6605.65|6604.95|6605.71|6605.01|6600.29|6599.59|5259
1758806400000|2025-09-25 13:20:00|6605.52|6604.82|6605.87|6605.17|6607.69|6606.99|6604.81|6604.11|5491
1758806700000|2025-09-25 13:25:00|6606.12|6605.42|6605.31|6604.61|6606.91|6606.21|6603.48|6602.78|8447
1758807000000|2025-09-25 13:30:00|6605.11|6604.36|6597.23|6596.73|6605.11|6604.57|6596.95|6596.45|45620
1758807300000|2025-09-25 13:35:00|6597.17|6596.67|6586.59|6586.09|6598.61|6598.11|6586.35|6585.85|35898
1758807600000|2025-09-25 13:40:00|6586.46|6585.96|6578.61|6578.11|6586.6|6586.1|6576.25|6575.75|40562
1758807900000|2025-09-25 13:45:00|6578.36|6577.86|6587.2|6586.7|6589.79|6589.29|6576.9|6576.4|42507
1758808200000|2025-09-25 13:50:00|6586.46|6585.96|6581.35|6580.85|6594.56|6594.06|6579.79|6579.29|43238
1758808500000|2025-09-25 13:55:00|6581.33|6580.83|6580.79|6580.29|6585.08|6584.58|6576.48|6575.98|24828
1758808800000|2025-09-25 14:00:00|6581.61|6581.11|6595.36|6594.86|6595.96|6595.46|6580.92|6580.42|32662
1758809100000|2025-09-25 14:05:00|6594.86|6594.36|6604.21|6603.71|6604.47|6603.97|6594.48|6593.98|26496
1758809400000|2025-09-25 14:10:00|6604.3|6603.8|6605.4|6604.9|6608.53|6608.03|6601.55|6601.05|32757
1758809700000|2025-09-25 14:15:00|6606.15|6605.65|6610.18|6609.68|6611.78|6611.28|6605.39|6604.89|28422
1758810000000|2025-09-25 14:20:00|6610.19|6609.69|6615.9|6615.4|6617.14|6616.64|6608.33|6607.83|22817
1758810300000|2025-09-25 14:25:00|6616.15|6615.65|6610.45|6609.95|6617.39|6616.89|6608.34|6607.84|26721
1758810600000|2025-09-25 14:30:00|6610.64|6610.14|6612.98|6612.48|6614.35|6613.85|6608.23|6607.73|17979
1758810900000|2025-09-25 14:35:00|6612.73|6612.23|6614.76|6614.26|6615.48|6614.98|6609.47|6608.97|14279
1758811200000|2025-09-25 14:40:00|6614.43|6613.93|6612.95|6612.45|6615.21|6614.71|6610.33|6609.83|13413
1758811500000|2025-09-25 14:45:00|6613.2|6612.7|6616.41|6615.91|6616.43|6615.93|6609.41|6608.91|14759
1758811800000|2025-09-25 14:50:00|6616.39|6615.89|6611.9|6611.4|6616.39|6615.89|6609.09|6608.59|14399
1758812100000|2025-09-25 14:55:00|6612.15|6611.65|6613.82|6613.32|6616.52|6616.02|6612.15|6611.65|11751
1758812400000|2025-09-25 15:00:00|6614.13|6613.63|6606.63|6606.13|6614.42|6613.92|6605.48|6604.98|17425
1758812700000|2025-09-25 15:05:00|6606.64|6606.14|6602.19|6601.69|6608.42|6607.92|6598.97|6598.47|21786
1758813000000|2025-09-25 15:10:00|6602.47|6601.97|6611.93|6611.43|6612.16|6611.66|6600.24|6599.74|19162
1758813300000|2025-09-25 15:15:00|6611.9|6611.4|6609.79|6609.29|6612.56|6612.06|6608.01|6607.51|13844
1758813600000|2025-09-25 15:20:00|6609.82|6609.32|6603.49|6602.99|6610.83|6610.33|6603.49|6602.99|14334
1758813900000|2025-09-25 15:25:00|6603.74|6603.24|6600.5|6600|6603.74|6603.24|6597.88|6597.38|20905
1758814200000|2025-09-25 15:30:00|6600.75|6600.25|6610.03|6609.53|6610.44|6609.94|6600.75|6600.25|17039
1758814500000|2025-09-25 15:35:00|6610.28|6609.78|6615.59|6615.09|6615.69|6615.19|6609.08|6608.58|15813
1758814800000|2025-09-25 15:40:00|6615.14|6614.64|6618.05|6617.55|6620.54|6620.04|6613.3|6612.8|19200
1758815100000|2025-09-25 15:45:00|6617.8|6617.3|6618.22|6617.72|6619.59|6619.09|6616.55|6616.05|13434
1758815400000|2025-09-25 15:50:00|6618.19|6617.69|6616.69|6616.19|6618.33|6617.83|6613.79|6613.29|13897
1758815700000|2025-09-25 15:55:00|6616.94|6616.44|6615.48|6614.98|6617.78|6617.28|6613.05|6612.55|9859
1758816000000|2025-09-25 16:00:00|6615.83|6615.33|6614.59|6614.09|6618.87|6618.37|6614.34|6613.84|11807
1758816300000|2025-09-25 16:05:00|6614.34|6613.84|6615|6614.5|6617.42|6616.92|6613.41|6612.91|9824
1758816600000|2025-09-25 16:10:00|6614.92|6614.42|6613.04|6612.54|6616.03|6615.53|6612.06|6611.56|10871
1758816900000|2025-09-25 16:15:00|6613.29|6612.79|6612.72|6612.22|6617.54|6617.04|6612.44|6611.94|14314
1758817200000|2025-09-25 16:20:00|6612.56|6612.06|6609.1|6608.6|6614.38|6613.88|6606.61|6606.11|15387
1758817500000|2025-09-25 16:25:00|6609.35|6608.85|6606.34|6605.84|6610.78|6610.28|6605.46|6604.96|11329
1758817800000|2025-09-25 16:30:00|6606.13|6605.63|6614.25|6613.75|6615.79|6615.29|6606.1|6605.6|13055
1758818100000|2025-09-25 16:35:00|6614.22|6613.72|6610.63|6610.13|6614.31|6613.81|6610.62|6610.12|7969
1758818400000|2025-09-25 16:40:00|6610.3|6609.8|6606.06|6605.56|6610.3|6609.8|6603.84|6603.34|12891
1758818700000|2025-09-25 16:45:00|6606.31|6605.81|6604.1|6603.6|6609.74|6609.24|6603.68|6603.18|10315
1758819000000|2025-09-25 16:50:00|6604.3|6603.8|6603.78|6603.28|6606.54|6606.04|6601.69|6601.19|9423
1758819300000|2025-09-25 16:55:00|6604.03|6603.53|6604.26|6603.76|6606.46|6605.96|6603.29|6602.79|7964
1758819600000|2025-09-25 17:00:00|6604.41|6603.91|6601.8|6601.3|6606.44|6605.94|6601.19|6600.69|6949
1758819900000|2025-09-25 17:05:00|6602.05|6601.55|6606.69|6606.19|6608.69|6608.19|6601.06|6600.56|8111
1758820200000|2025-09-25 17:10:00|6606.74|6606.24|6606.53|6606.03|6609.73|6609.23|6604.16|6603.66|13551
1758820500000|2025-09-25 17:15:00|6606.28|6605.78|6603.22|6602.72|6608.47|6607.97|6601.52|6601.02|13000
1758820800000|2025-09-25 17:20:00|6603.25|6602.75|6592.68|6592.18|6603.5|6603|6591.75|6591.25|28029
1758821100000|2025-09-25 17:25:00|6592.58|6592.08|6598.6|6598.1|6600.63|6600.13|6592.33|6591.83|15234
1758821400000|2025-09-25 17:30:00|6598.98|6598.48|6595.09|6594.59|6601.14|6600.64|6593.89|6593.39|12064
1758821700000|2025-09-25 17:35:00|6595.34|6594.84|6593.63|6593.13|6595.65|6595.15|6590.73|6590.23|12402
1758822000000|2025-09-25 17:40:00|6593.32|6592.82|6593.04|6592.54|6593.83|6593.33|6588.59|6588.09|12226
1758822300000|2025-09-25 17:45:00|6593.05|6592.55|6587.29|6586.79|6593.52|6593.02|6587.12|6586.62|9002
1758822600000|2025-09-25 17:50:00|6587.13|6586.63|6589.36|6588.86|6590.66|6590.16|6587.13|6586.63|8774
1758822900000|2025-09-25 17:55:00|6589.11|6588.61|6581.43|6580.93|6590.16|6589.66|6580.93|6580.43|15696
1758823200000|2025-09-25 18:00:00|6581.57|6581.07|6570.82|6570.32|6582.56|6582.06|6569.85|6569.35|35704
1758823500000|2025-09-25 18:05:00|6570.57|6570.07|6577.81|6577.31|6580.07|6579.57|6570.07|6569.57|27748
1758823800000|2025-09-25 18:10:00|6577.61|6577.11|6586.1|6585.6|6586.1|6585.6|6577.61|6577.11|19935
1758824100000|2025-09-25 18:15:00|6585.85|6585.35|6592.65|6592.15|6593.37|6592.87|6585.62|6585.12|20310
1758824400000|2025-09-25 18:20:00|6592.6|6592.1|6593.59|6593.09|6595.3|6594.8|6590.11|6589.61|16315
1758824700000|2025-09-25 18:25:00|6593.46|6592.96|6595.64|6595.14|6597.43|6596.93|6593.08|6592.58|12737
1758825000000|2025-09-25 18:30:00|6595.59|6595.09|6594.93|6594.43|6598.06|6597.56|6592.31|6591.81|13795
1758825300000|2025-09-25 18:35:00|6594.68|6594.18|6599.29|6598.79|6599.86|6599.36|6593.38|6592.88|9996
1758825600000|2025-09-25 18:40:00|6599.27|6598.77|6603.76|6603.26|6607.35|6606.85|6599.27|6598.77|22423
1758825900000|2025-09-25 18:45:00|6603.78|6603.28|6602.56|6602.06|6605.13|6604.63|6598.45|6597.95|15984
1758826200000|2025-09-25 18:50:00|6602.61|6602.11|6604.08|6603.58|6604.61|6604.11|6600.93|6600.43|9631
1758826500000|2025-09-25 18:55:00|6603.83|6603.33|6604.78|6604.28|6606.57|6606.07|6601.87|6601.37|13200
1758826800000|2025-09-25 19:00:00|6604.76|6604.26|6603.6|6603.1|6606.43|6605.93|6601.8|6601.3|11583
1758827100000|2025-09-25 19:05:00|6603.85|6603.35|6603.05|6602.55|6606.21|6605.71|6600.81|6600.31|9628
1758827400000|2025-09-25 19:10:00|6603.36|6602.86|6601.99|6601.49|6605.87|6605.37|6600.79|6600.29|9181
1758827700000|2025-09-25 19:15:00|6602.24|6601.74|6599.6|6599.1|6604.22|6603.72|6599.37|6598.87|8870
1758828000000|2025-09-25 19:20:00|6599.51|6599.01|6597.49|6596.99|6602.71|6602.21|6596.83|6596.33|9949
1758828300000|2025-09-25 19:25:00|6597.37|6596.87|6600.63|6600.13|6601.6|6601.1|6597.31|6596.81|7936
1758828600000|2025-09-25 19:30:00|6600.52|6600.02|6600.47|6599.97|6605.07|6604.57|6599.46|6598.96|11553
1758828900000|2025-09-25 19:35:00|6600.72|6600.22|6598.45|6597.95|6601.39|6600.89|6596.68|6596.18|9967
1758829200000|2025-09-25 19:40:00|6598.04|6597.54|6600.36|6599.86|6601.22|6600.72|6596.69|6596.19|10214
1758829500000|2025-09-25 19:45:00|6600.11|6599.61|6598.37|6597.87|6601.59|6601.09|6597.08|6596.58|11439
1758829800000|2025-09-25 19:50:00|6598.34|6597.84|6603.7|6603.2|6606.97|6606.47|6598.17|6597.67|28278
1758830100000|2025-09-25 19:55:00|6603.45|6602.95|6604.59|6604.09|6608.2|6607.7|6600.77|6600.27|71085
1758830400000|2025-09-25 20:00:00|6605.09|6604.59|6607.31|6606.61|6608.28|6607.58|6604.41|6603.71|23562
1758830700000|2025-09-25 20:05:00|6607.06|6606.36|6604.16|6603.46|6607.06|6606.36|6603.91|6603.21|5153
1758831000000|2025-09-25 20:10:00|6604.66|6603.96|6606.37|6605.67|6606.6|6605.9|6604.41|6603.71|3878
1758831300000|2025-09-25 20:15:00|6606.12|6605.42|6605.77|6605.07|6606.43|6605.73|6602.71|6602.01|2759
1758831600000|2025-09-25 20:20:00|6605.52|6604.82|6605.98|6605.28|6606.77|6606.07|6605.17|6604.47|973
1758831900000|2025-09-25 20:25:00|6606.23|6605.53|6606.76|6606.06|6606.88|6606.18|6605.41|6604.71|1215
1758832200000|2025-09-25 20:30:00|6606.51|6605.81|6608.7|6608|6609.1|6608.4|6605.97|6605.27|3122
1758832500000|2025-09-25 20:35:00|6608.45|6607.75|6609|6608.3|6611.15|6610.45|6608.39|6607.69|2401
1758832800000|2025-09-25 20:40:00|6609.25|6608.55|6610.46|6609.76|6610.77|6610.07|6608.91|6608.21|1117
1758833100000|2025-09-25 20:45:00|6610.21|6609.51|6609.55|6608.85|6610.38|6609.68|6608.46|6607.76|776
1758833400000|2025-09-25 20:50:00|6609.3|6608.6|6608.7|6608|6609.81|6609.11|6607.65|6606.95|857
1758833700000|2025-09-25 20:55:00|6608.45|6607.75|6607.23|6605.73|6608.73|6608.03|6606.5|6605.73|2176
1758834000000|2025-09-25 21:00:00|6606.82|6605.32|6605.53|6604.03|6606.82|6605.32|6605.53|6604.03|2
1758834300000|2025-09-25 21:05:00|6605.58|6604.08|6606.04|6604.54|6606.22|6604.72|6605.3|6603.8|0
1758834600000|2025-09-25 21:10:00|6606.18|6604.68|6606.22|6604.72|6606.27|6604.77|6605.99|6604.49|0
1758834900000|2025-09-25 21:15:00|6606.13|6604.63|6606.5|6605|6607.14|6605.64|6606.13|6604.63|0
1758835200000|2025-09-25 21:20:00|6606.45|6604.95|6606.5|6605|6606.5|6605|6606.41|6604.91|0
1758835500000|2025-09-25 21:25:00|6606.68|6605.18|6606.68|6605.18|6606.87|6605.37|6606.55|6605.05|0
1758835800000|2025-09-25 21:30:00|6606.64|6605.14|6606.73|6605.23|6606.73|6605.23|6606.5|6605|0
1758836400000|2025-09-25 21:40:00|6606.5|6605|6606.13|6604.63|6606.5|6605|6605.9|6604.4|0
1758836700000|2025-09-25 21:45:00|6606.15|6604.65|6605.46|6603.96|6607|6605.5|6605.46|6603.96|0
1758837000000|2025-09-25 21:50:00|6606.06|6604.56|6606.2|6604.7|6606.45|6604.95|6606.01|6604.51|0
1758837300000|2025-09-25 21:55:00|6606.24|6604.74|6605.78|6604.28|6606.48|6604.98|6605.78|6604.28|0
1758837600000|2025-09-25 22:00:00|6606.09|6605.39|6609.69|6608.99|6609.82|6609.12|6605.38|6604.68|786
1758837900000|2025-09-25 22:05:00|6609.57|6608.87|6612.53|6611.83|6613.05|6612.35|6609.42|6608.72|821
1758838200000|2025-09-25 22:10:00|6612.65|6611.95|6610.78|6610.08|6612.78|6612.08|6610.41|6609.71|474
1758838500000|2025-09-25 22:15:00|6610.91|6610.21|6613.21|6612.51|6613.63|6612.93|6610.31|6609.61|159
1758838800000|2025-09-25 22:20:00|6613.12|6612.42|6612.38|6611.68|6613.52|6612.82|6611.59|6610.89|185
1758839100000|2025-09-25 22:25:00|6612.37|6611.67|6613.26|6612.56|6614.06|6613.36|6612.14|6611.44|275
1758839400000|2025-09-25 22:30:00|6613.38|6612.68|6612.58|6611.88|6614.03|6613.33|6610.59|6609.89|276
1758839700000|2025-09-25 22:35:00|6612.71|6612.01|6614.46|6613.76|6614.59|6613.89|6612.71|6612.01|271
1758840000000|2025-09-25 22:40:00|6614.59|6613.89|6614.41|6613.71|6615.54|6614.84|6613.92|6613.22|387
1758840300000|2025-09-25 22:45:00|6614.28|6613.58|6610.61|6609.91|6614.39|6613.69|6610.61|6609.91|364
1758840600000|2025-09-25 22:50:00|6610.86|6610.16|6608.36|6607.66|6611.59|6610.89|6607.91|6607.21|1176
1758840900000|2025-09-25 22:55:00|6608.24|6607.54|6610.14|6609.44|6611.01|6610.31|6608.24|6607.54|400
1758841200000|2025-09-25 23:00:00|6610.15|6609.45|6610.42|6609.72|6611.28|6610.58|6608.42|6607.72|430
1758841500000|2025-09-25 23:05:00|6610.29|6609.59|6607.79|6607.09|6610.42|6609.72|6607.72|6607.02|251
1758841800000|2025-09-25 23:10:00|6607.92|6607.22|6608.87|6608.17|6609.25|6608.55|6606.66|6605.96|1014
1758842100000|2025-09-25 23:15:00|6609|6608.3|6609.4|6608.7|6610.01|6609.31|6608.76|6608.06|387
1758842400000|2025-09-25 23:20:00|6609.53|6608.83|6608.95|6608.25|6610.03|6609.33|6608.27|6607.57|430
1758842700000|2025-09-25 23:25:00|6608.82|6608.12|6608.12|6607.42|6608.82|6608.12|6606.52|6605.82|446
1758843000000|2025-09-25 23:30:00|6608.37|6607.67|6606.95|6606.25|6608.4|6607.7|6606.66|6605.96|284
1758843300000|2025-09-25 23:35:00|6607.07|6606.37|6606.82|6606.12|6607.65|6606.95|6606.12|6605.42|711
1758843600000|2025-09-25 23:40:00|6606.94|6606.24|6608.9|6608.2|6609.15|6608.45|6606.69|6605.99|342
1758843900000|2025-09-25 23:45:00|6608.65|6607.95|6606.8|6606.1|6608.65|6607.95|6606.53|6605.83|222
1758844200000|2025-09-25 23:50:00|6606.67|6605.97|6606.19|6605.49|6607.52|6606.82|6605.88|6605.18|380
1758844500000|2025-09-25 23:55:00|6606.27|6605.57|6606.21|6605.51|6607.02|6606.32|6606.02|6605.32|236
1758844800000|2025-09-26 00:00:00|6606.46|6605.76|6606.39|6605.69|6607.46|6606.76|6605.23|6604.53|853
1758845100000|2025-09-26 00:05:00|6606.26|6605.56|6606.27|6605.57|6607.02|6606.32|6604.78|6604.08|569
1758845400000|2025-09-26 00:10:00|6606.14|6605.44|6609.67|6608.97|6610.05|6609.35|6605.89|6605.19|533
1758845700000|2025-09-26 00:15:00|6609.55|6608.85|6607.3|6606.6|6610.05|6609.35|6606.91|6606.21|470
1758846000000|2025-09-26 00:20:00|6607.05|6606.35|6607.44|6606.74|6609.54|6608.84|6607.05|6606.35|334
1758846300000|2025-09-26 00:25:00|6607.19|6606.49|6605.87|6605.17|6607.52|6606.82|6605.3|6604.6|398
1758846600000|2025-09-26 00:30:00|6605.62|6604.92|6604.93|6604.23|6605.91|6605.21|6604.51|6603.81|582
1758846900000|2025-09-26 00:35:00|6605.05|6604.35|6604.86|6604.16|6605.86|6605.16|6604.37|6603.67|368
1758847200000|2025-09-26 00:40:00|6604.98|6604.28|6605.1|6604.4|6606.76|6606.06|6604.98|6604.28|412
1758847500000|2025-09-26 00:45:00|6605.22|6604.52|6605.7|6605|6606.96|6606.26|6605.22|6604.52|364
1758847800000|2025-09-26 00:50:00|6605.45|6604.75|6606.74|6606.04|6607.1|6606.4|6605.2|6604.5|299
1758848100000|2025-09-26 00:55:00|6606.99|6606.29|6609.54|6608.84|6610.27|6609.57|6606.86|6606.16|670
1758848400000|2025-09-26 01:00:00|6609.53|6608.83|6606.21|6605.51|6609.53|6608.83|6605.42|6604.72|392
1758848700000|2025-09-26 01:05:00|6606.46|6605.76|6606.49|6605.79|6606.83|6606.13|6605.66|6604.96|361
1758849000000|2025-09-26 01:10:00|6606.24|6605.54|6605.75|6605.05|6606.49|6605.79|6603.85|6603.15|995
1758849300000|2025-09-26 01:15:00|6605.62|6604.92|6604.77|6604.07|6606|6605.3|6604.03|6603.33|629
1758849600000|2025-09-26 01:20:00|6605.02|6604.32|6604.74|6604.04|6605.26|6604.56|6604.26|6603.56|421
1758849900000|2025-09-26 01:25:00|6604.49|6603.79|6604.56|6603.86|6604.99|6604.29|6603.74|6603.04|569
1758850200000|2025-09-26 01:30:00|6604.43|6603.73|6606.03|6605.33|6607.27|6606.57|6603.92|6603.22|696
1758850500000|2025-09-26 01:35:00|6606.28|6605.58|6608.78|6608.08|6609.28|6608.58|6606.28|6605.58|715
1758850800000|2025-09-26 01:40:00|6609.03|6608.33|6607.59|6606.89|6609.03|6608.33|6607.39|6606.69|589
1758851100000|2025-09-26 01:45:00|6607.46|6606.76|6606.78|6606.08|6608.6|6607.9|6606.36|6605.66|638
1758851400000|2025-09-26 01:50:00|6606.9|6606.2|6606.54|6605.84|6607.15|6606.45|6604.5|6603.8|806
1758851700000|2025-09-26 01:55:00|6606.79|6606.09|6605.78|6605.08|6607.29|6606.59|6605.03|6604.33|561
1758852000000|2025-09-26 02:00:00|6606.03|6605.33|6606.26|6605.56|6606.4|6605.7|6605.2|6604.5|262
1758852300000|2025-09-26 02:05:00|6606.13|6605.43|6606.53|6605.83|6607.03|6606.33|6605.76|6605.06|292
1758852600000|2025-09-26 02:10:00|6606.4|6605.7|6606.54|6605.84|6606.79|6606.09|6605.78|6605.08|392
1758852900000|2025-09-26 02:15:00|6606.66|6605.96|6607.04|6606.34|6608.29|6607.59|6606.54|6605.84|473
1758853200000|2025-09-26 02:20:00|6606.79|6606.09|6607.53|6606.83|6608.02|6607.32|6606.29|6605.59|332
1758853500000|2025-09-26 02:25:00|6607.4|6606.7|6608.76|6608.06|6608.76|6608.06|6607.28|6606.58|308
1758853800000|2025-09-26 02:30:00|6608.63|6607.93|6610.52|6609.82|6610.94|6610.24|6608.63|6607.93|606
1758854100000|2025-09-26 02:35:00|6610.64|6609.94|6610.26|6609.56|6611.24|6610.54|6610.07|6609.37|412
1758854400000|2025-09-26 02:40:00|6610.38|6609.68|6609.76|6609.06|6610.52|6609.82|6609.03|6608.33|514
1758854700000|2025-09-26 02:45:00|6609.63|6608.93|6609.44|6608.74|6609.91|6609.21|6609.41|6608.71|309
1758855000000|2025-09-26 02:50:00|6609.31|6608.61|6607.51|6606.81|6609.34|6608.64|6607.51|6606.81|404
1758855300000|2025-09-26 02:55:00|6607.63|6606.93|6607.2|6606.5|6607.83|6607.13|6606.76|6606.06|423
1758855600000|2025-09-26 03:00:00|6606.95|6606.25|6606.45|6605.75|6607.53|6606.83|6606.07|6605.37|356
1758855900000|2025-09-26 03:05:00|6606.48|6605.78|6605.49|6604.79|6606.51|6605.81|6605.49|6604.79|432
1758856200000|2025-09-26 03:10:00|6605.45|6604.75|6603.46|6602.76|6605.7|6605|6602.5|6601.8|1278
1758856500000|2025-09-26 03:15:00|6603.52|6602.82|6601.4|6600.7|6603.63|6602.93|6601.09|6600.39|637
1758856800000|2025-09-26 03:20:00|6601.42|6600.72|6601.89|6601.19|6602.78|6602.08|6601.37|6600.67|617
1758857100000|2025-09-26 03:25:00|6601.94|6601.24|6603.5|6602.8|6603.51|6602.81|6601.69|6600.99|459
1758857400000|2025-09-26 03:30:00|6603.51|6602.81|6603.28|6602.58|6603.78|6603.08|6603.22|6602.52|283
1758857700000|2025-09-26 03:35:00|6603.4|6602.7|6603.48|6602.78|6603.78|6603.08|6602.52|6601.82|303
1758858000000|2025-09-26 03:40:00|6603.5|6602.8|6603.35|6602.65|6604|6603.3|6603.01|6602.31|233
1758858300000|2025-09-26 03:45:00|6603.22|6602.52|6602.61|6601.91|6603.22|6602.52|6601.86|6601.16|310
1758858600000|2025-09-26 03:50:00|6602.63|6601.93|6604.77|6604.07|6605.51|6604.81|6602.63|6601.93|360
1758858900000|2025-09-26 03:55:00|6604.64|6603.94|6604.84|6604.14|6605.79|6605.09|6604.14|6603.44|412
1758859200000|2025-09-26 04:00:00|6604.85|6604.15|6603.95|6603.25|6605.19|6604.49|6601.38|6600.68|1873
1758859500000|2025-09-26 04:05:00|6603.7|6603|6606.53|6605.83|6606.53|6605.83|6603.28|6602.58|579
1758859800000|2025-09-26 04:10:00|6606.52|6605.82|6606.78|6606.08|6607.65|6606.95|6606.15|6605.45|501
1758860100000|2025-09-26 04:15:00|6606.65|6605.95|6607.24|6606.54|6607.58|6606.88|6606.04|6605.34|385
1758860400000|2025-09-26 04:20:00|6607.36|6606.66|6607.23|6606.53|6608.96|6608.26|6607.23|6606.53|498
1758860700000|2025-09-26 04:25:00|6607.36|6606.66|6604.86|6604.16|6607.38|6606.68|6604.86|6604.16|444
1758861000000|2025-09-26 04:30:00|6604.85|6604.15|6603.87|6603.17|6604.85|6604.15|6602.88|6602.18|478
1758861300000|2025-09-26 04:35:00|6603.88|6603.18|6606.42|6605.72|6606.42|6605.72|6603.88|6603.18|292
1758861600000|2025-09-26 04:40:00|6606.29|6605.59|6605.85|6605.15|6606.82|6606.12|6605.4|6604.7|213
1758861900000|2025-09-26 04:45:00|6605.97|6605.27|6604.41|6603.71|6606.12|6605.42|6604.28|6603.58|283
1758862200000|2025-09-26 04:50:00|6604.53|6603.83|6602.1|6601.4|6604.86|6604.16|6602.1|6601.4|291
1758862500000|2025-09-26 04:55:00|6601.97|6601.27|6600.87|6600.17|6602.26|6601.56|6600.41|6599.71|653
1758862800000|2025-09-26 05:00:00|6601.12|6600.42|6603.15|6602.45|6603.15|6602.45|6600.36|6599.66|545
1758863100000|2025-09-26 05:05:00|6603.28|6602.58|6602.14|6601.44|6603.78|6603.08|6601.52|6600.82|417
1758863400000|2025-09-26 05:10:00|6602.27|6601.57|6603.69|6602.99|6604.88|6604.18|6602.23|6601.53|484
1758863700000|2025-09-26 05:15:00|6603.63|6602.93|6603.26|6602.56|6604.47|6603.77|6602.97|6602.27|312
1758864000000|2025-09-26 05:20:00|6603.32|6602.62|6606.06|6605.36|6606.06|6605.36|6603.12|6602.42|442
1758864300000|2025-09-26 05:25:00|6606.18|6605.48|6605.63|6604.93|6606.54|6605.84|6605.23|6604.53|525
1758864600000|2025-09-26 05:30:00|6605.88|6605.18|6605.32|6604.62|6606.21|6605.51|6604.74|6604.04|626
1758864900000|2025-09-26 05:35:00|6605.4|6604.7|6607.01|6606.31|6607.02|6606.32|6603.65|6602.95|506
1758865200000|2025-09-26 05:40:00|6606.88|6606.18|6607.14|6606.44|6608.03|6607.33|6606.76|6606.06|579
1758865500000|2025-09-26 05:45:00|6607.01|6606.31|6606.61|6605.91|6608.16|6607.46|6606.61|6605.91|534
1758865800000|2025-09-26 05:50:00|6606.73|6606.03|6607.82|6607.12|6608.07|6607.37|6604.61|6603.91|833
1758866100000|2025-09-26 05:55:00|6607.94|6607.24|6608.22|6607.52|6609|6608.3|6607.65|6606.95|459
1758866400000|2025-09-26 06:00:00|6608.34|6607.64|6610.19|6609.49|6611.03|6610.33|6607.47|6606.77|856
1758866700000|2025-09-26 06:05:00|6610.16|6609.46|6614.04|6613.34|6614.1|6613.4|6610.16|6609.46|1595
1758867000000|2025-09-26 06:10:00|6614.16|6613.46|6617.15|6616.45|6617.2|6616.5|6612.87|6612.17|1374
1758867300000|2025-09-26 06:15:00|6617.4|6616.7|6617.88|6617.18|6618.37|6617.67|6616.09|6615.39|1669
1758867600000|2025-09-26 06:20:00|6617.91|6617.21|6618.6|6617.9|6619.69|6618.99|6616.96|6616.26|2050
1758867900000|2025-09-26 06:25:00|6618.35|6617.65|6619.1|6618.4|6620.76|6620.06|6618.1|6617.4|1327
1758868200000|2025-09-26 06:30:00|6618.6|6617.9|6617.79|6617.09|6618.88|6618.18|6616.59|6615.89|1309
1758868500000|2025-09-26 06:35:00|6617.66|6616.96|6616.46|6615.76|6617.91|6617.21|6615.34|6614.64|673
1758868800000|2025-09-26 06:40:00|6616.71|6616.01|6617.42|6616.72|6618.02|6617.32|6615.85|6615.15|649
1758869100000|2025-09-26 06:45:00|6617.54|6616.84|6617.15|6616.45|6617.71|6617.01|6616.23|6615.53|280
1758869400000|2025-09-26 06:50:00|6617.22|6616.52|6616.29|6615.59|6617.82|6617.12|6614.6|6613.9|654
1758869700000|2025-09-26 06:55:00|6616.04|6615.34|6615.73|6615.03|6616.98|6616.28|6614.13|6613.43|864
1758870000000|2025-09-26 07:00:00|6616.1|6615.4|6615.73|6615.03|6617.28|6616.58|6613.81|6613.11|1544
1758870300000|2025-09-26 07:05:00|6615.85|6615.15|6617.12|6616.42|6618.71|6618.01|6614.6|6613.9|978
1758870600000|2025-09-26 07:10:00|6616.99|6616.29|6617.48|6616.78|6618.45|6617.75|6615.88|6615.18|959
1758870900000|2025-09-26 07:15:00|6617.23|6616.53|6612.77|6612.07|6617.23|6616.53|6612.35|6611.65|927
1758871200000|2025-09-26 07:20:00|6612.9|6612.2|6616.05|6615.35|6616.05|6615.35|6611.43|6610.73|849
1758871500000|2025-09-26 07:25:00|6616.55|6615.85|6621.27|6620.57|6621.54|6620.84|6615.83|6615.13|1621
1758871800000|2025-09-26 07:30:00|6621.02|6620.32|6619.18|6618.48|6621.53|6620.83|6618|6617.3|1155
1758872100000|2025-09-26 07:35:00|6618.93|6618.23|6618.25|6617.55|6619.12|6618.42|6617.1|6616.4|784
1758872400000|2025-09-26 07:40:00|6618.12|6617.42|6619.24|6618.54|6620.44|6619.74|6616.51|6615.81|780
1758872700000|2025-09-26 07:45:00|6618.99|6618.29|6619.61|6618.91|6620.82|6620.12|6618.99|6618.29|628
1758873000000|2025-09-26 07:50:00|6619.86|6619.16|6617.98|6617.28|6619.86|6619.16|6617.6|6616.9|822
1758873300000|2025-09-26 07:55:00|6617.85|6617.15|6617.78|6617.08|6618.46|6617.76|6614.64|6613.94|1084
1758873600000|2025-09-26 08:00:00|6617.4|6616.7|6618.87|6618.17|6619.33|6618.63|6615.63|6614.93|1384
1758873900000|2025-09-26 08:05:00|6619.12|6618.42|6618.97|6618.27|6619.66|6618.96|6617.71|6617.01|654
1758874200000|2025-09-26 08:10:00|6618.72|6618.02|6619|6618.3|6619.44|6618.74|6617.77|6617.07|633
1758874500000|2025-09-26 08:15:00|6618.89|6618.19|6618.59|6617.89|6619.94|6619.24|6618.14|6617.44|1020
1758874800000|2025-09-26 08:20:00|6618.34|6617.64|6616.86|6616.16|6619.27|6618.57|6616.86|6616.16|621
1758875100000|2025-09-26 08:25:00|6617.11|6616.41|6616.48|6615.78|6617.36|6616.66|6613.64|6612.94|1070
1758875400000|2025-09-26 08:30:00|6616.73|6616.03|6616.43|6615.73|6617.22|6616.52|6615.6|6614.9|503
1758875700000|2025-09-26 08:35:00|6616.55|6615.85|6616.21|6615.51|6616.68|6615.98|6615.16|6614.46|591
1758876000000|2025-09-26 08:40:00|6616.46|6615.76|6613.92|6613.22|6617.03|6616.33|6613.1|6612.4|734
1758876300000|2025-09-26 08:45:00|6614.17|6613.47|6608.83|6608.13|6614.37|6613.67|6608.83|6608.13|1838
1758876600000|2025-09-26 08:50:00|6608.58|6607.88|6610.04|6609.34|6610.39|6609.69|6607.47|6606.77|968
1758876900000|2025-09-26 08:55:00|6610.16|6609.46|6607.98|6607.28|6610.54|6609.84|6607.61|6606.91|846
1758877200000|2025-09-26 09:00:00|6607.85|6607.15|6604.97|6604.27|6607.92|6607.22|6604.39|6603.69|1891
1758877500000|2025-09-26 09:05:00|6605.09|6604.39|6608.85|6608.15|6609.79|6609.09|6604.97|6604.27|1291
1758877800000|2025-09-26 09:10:00|6608.23|6607.53|6612.48|6611.78|6612.75|6612.05|6607.42|6606.72|1307
1758878100000|2025-09-26 09:15:00|6612.36|6611.66|6611.53|6610.83|6612.9|6612.2|6609.49|6608.79|837
1758878400000|2025-09-26 09:20:00|6611.4|6610.7|6608.13|6607.43|6611.47|6610.77|6607.6|6606.9|709
1758878700000|2025-09-26 09:25:00|6608.38|6607.68|6607.54|6606.84|6608.4|6607.7|6606.85|6606.15|752
1758879000000|2025-09-26 09:30:00|6607.53|6606.83|6609.35|6608.65|6610.28|6609.58|6607.28|6606.58|743
1758879300000|2025-09-26 09:35:00|6609.1|6608.4|6609.72|6609.02|6610.47|6609.77|6608.31|6607.61|416
1758879600000|2025-09-26 09:40:00|6609.47|6608.77|6610.58|6609.88|6610.71|6610.01|6608.55|6607.85|687
1758879900000|2025-09-26 09:45:00|6610.71|6610.01|6611.74|6611.04|6611.99|6611.29|6609.91|6609.21|693
1758880200000|2025-09-26 09:50:00|6611.99|6611.29|6612.19|6611.49|6613.39|6612.69|6611.74|6611.04|843
1758880500000|2025-09-26 09:55:00|6612.06|6611.36|6611.67|6610.97|6612.47|6611.77|6611.67|6610.97|422
1758880800000|2025-09-26 10:00:00|6611.92|6611.22|6610.57|6609.87|6614.18|6613.48|6610.14|6609.44|1136
1758881100000|2025-09-26 10:05:00|6611.07|6610.37|6606.72|6606.02|6611.26|6610.56|6606.22|6605.52|689
1758881400000|2025-09-26 10:10:00|6606.85|6606.15|6608.91|6608.21|6609.93|6609.23|6606.66|6605.96|605
1758881700000|2025-09-26 10:15:00|6609.16|6608.46|6608.68|6607.98|6609.89|6609.19|6608.36|6607.66|599
1758882000000|2025-09-26 10:20:00|6608.93|6608.23|6607.44|6606.74|6608.93|6608.23|6606.6|6605.9|512
1758882300000|2025-09-26 10:25:00|6607.31|6606.61|6606.36|6605.66|6609.54|6608.84|6606.35|6605.65|1006
1758882600000|2025-09-26 10:30:00|6606.23|6605.53|6606.83|6606.13|6607.13|6606.43|6605.09|6604.39|494
1758882900000|2025-09-26 10:35:00|6606.75|6606.05|6606.45|6605.75|6607.31|6606.61|6605.75|6605.05|314
1758883200000|2025-09-26 10:40:00|6606.57|6605.87|6605.37|6604.67|6606.61|6605.91|6604.8|6604.1|480
1758883500000|2025-09-26 10:45:00|6605.31|6604.61|6605.41|6604.71|6606.67|6605.97|6604.72|6604.02|449
1758883800000|2025-09-26 10:50:00|6605.53|6604.83|6606.5|6605.8|6606.75|6606.05|6604.45|6603.75|609
1758884100000|2025-09-26 10:55:00|6606.28|6605.58|6607.05|6606.35|6607.29|6606.59|6606.28|6605.58|430
1758884400000|2025-09-26 11:00:00|6606.92|6606.22|6606.97|6606.27|6608.59|6607.89|6605.94|6605.24|965
1758884700000|2025-09-26 11:05:00|6607.22|6606.52|6609.29|6608.59|6609.29|6608.59|6606.38|6605.68|505
1758885000000|2025-09-26 11:10:00|6609.41|6608.71|6610.42|6609.72|6612.48|6611.78|6609.12|6608.42|1096
1758885300000|2025-09-26 11:15:00|6610.4|6609.7|6607.14|6606.44|6610.59|6609.89|6606.16|6605.46|1077
1758885600000|2025-09-26 11:20:00|6607.12|6606.42|6605.29|6604.59|6608.03|6607.33|6605.23|6604.53|1149
1758885900000|2025-09-26 11:25:00|6605.04|6604.34|6607.28|6606.58|6607.76|6607.06|6604.65|6603.95|1023
1758886200000|2025-09-26 11:30:00|6607.33|6606.63|6609.15|6608.45|6609.23|6608.53|6606.19|6605.49|905
1758886500000|2025-09-26 11:35:00|6609.4|6608.7|6610.14|6609.44|6610.54|6609.84|6608.53|6607.83|743
1758886800000|2025-09-26 11:40:00|6609.89|6609.19|6611.1|6610.4|6612.57|6611.87|6609.86|6609.16|1139
1758887100000|2025-09-26 11:45:00|6610.85|6610.15|6612.86|6612.16|6613.79|6613.09|6610.6|6609.9|860
1758887400000|2025-09-26 11:50:00|6612.98|6612.28|6616.52|6615.82|6616.52|6615.82|6612.59|6611.89|1633
1758887700000|2025-09-26 11:55:00|6616.39|6615.69|6613.14|6612.44|6616.52|6615.82|6613.09|6612.39|904
1758888000000|2025-09-26 12:00:00|6612.64|6611.94|6611.92|6611.22|6613.53|6612.83|6611.69|6610.99|1204
1758888300000|2025-09-26 12:05:00|6612.17|6611.47|6615.33|6614.63|6615.98|6615.28|6612.17|6611.47|1489
1758888600000|2025-09-26 12:10:00|6615.08|6614.38|6614.14|6613.44|6616|6615.3|6613.34|6612.64|1024
1758888900000|2025-09-26 12:15:00|6614.13|6613.43|6616.36|6615.66|6616.36|6615.66|6614.06|6613.36|1075
1758889200000|2025-09-26 12:20:00|6616.23|6615.53|6616.37|6615.67|6617.01|6616.31|6614.37|6613.67|1332
1758889500000|2025-09-26 12:25:00|6616.57|6615.87|6617.02|6616.32|6618.53|6617.83|6614.85|6614.15|1672
1758889800000|2025-09-26 12:30:00|6617.01|6616.31|6628.73|6628.03|6629.19|6628.49|6616.14|6615.44|10900
1758890100000|2025-09-26 12:35:00|6628.48|6627.78|6634.96|6634.26|6637.29|6636.59|6628.24|6627.54|10355
1758890400000|2025-09-26 12:40:00|6635.09|6634.39|6633.6|6632.9|6635.68|6634.98|6632.1|6631.4|4740
1758890700000|2025-09-26 12:45:00|6633.1|6632.4|6630.48|6629.78|6633.36|6632.66|6628.6|6627.9|6112
1758891000000|2025-09-26 12:50:00|6630.6|6629.9|6626.36|6625.66|6632.17|6631.47|6626.22|6625.52|3630
1758891300000|2025-09-26 12:55:00|6626.11|6625.41|6628.94|6628.24|6631.04|6630.34|6626.01|6625.31|3210
1758891600000|2025-09-26 13:00:00|6629.06|6628.36|6624.58|6623.88|6629.54|6628.84|6624.58|6623.88|4402
1758891900000|2025-09-26 13:05:00|6624.83|6624.13|6624.47|6623.77|6625.78|6625.08|6623.6|6622.9|3113
1758892200000|2025-09-26 13:10:00|6624.42|6623.72|6625.2|6624.5|6626.29|6625.59|6622.73|6622.03|3155
1758892500000|2025-09-26 13:15:00|6625.28|6624.58|6624.86|6624.16|6626.58|6625.88|6623.6|6622.9|2928
1758892800000|2025-09-26 13:20:00|6624.61|6623.91|6624.04|6623.34|6626.52|6625.82|6623.01|6622.31|2099
1758893100000|2025-09-26 13:25:00|6623.91|6623.21|6620.94|6620.24|6624.79|6624.09|6619.86|6619.16|5956
1758893400000|2025-09-26 13:30:00|6620.77|6620.27|6633.35|6632.85|6634.6|6634.1|6614.9|6614.4|35174
1758893700000|2025-09-26 13:35:00|6633.1|6632.6|6635.11|6634.61|6636.59|6636.09|6630.09|6629.59|25784
1758894000000|2025-09-26 13:40:00|6635.13|6634.63|6636.18|6635.68|6643.09|6642.59|6632.12|6631.62|25286
1758894300000|2025-09-26 13:45:00|6635.93|6635.43|6642.43|6641.93|6644.34|6643.84|6629.86|6629.36|28439
1758894600000|2025-09-26 13:50:00|6642.61|6642.11|6640.28|6639.78|6645.3|6644.8|6637.81|6637.31|22011
1758894900000|2025-09-26 13:55:00|6640.23|6639.73|6643.86|6643.36|6644.27|6643.77|6637.91|6637.41|13395
1758895200000|2025-09-26 14:00:00|6643.89|6643.39|6636.74|6636.24|6650.28|6649.78|6636.45|6635.95|32277
1758895500000|2025-09-26 14:05:00|6636.77|6636.27|6625.3|6624.8|6637.53|6637.03|6622.3|6621.8|34768
1758895800000|2025-09-26 14:10:00|6625.25|6624.75|6621.72|6621.22|6628.22|6627.72|6618.57|6618.07|24256
1758896100000|2025-09-26 14:15:00|6621.47|6620.97|6621.98|6621.48|6623.44|6622.94|6616.74|6616.24|21311
1758896400000|2025-09-26 14:20:00|6622.08|6621.58|6614.32|6613.82|6622.09|6621.59|6613.38|6612.88|18224
1758896700000|2025-09-26 14:25:00|6614.57|6614.07|6613.76|6613.26|6615.08|6614.58|6605|6604.5|29483
1758897000000|2025-09-26 14:30:00|6613.58|6613.08|6608.59|6608.09|6613.85|6613.35|6607.66|6607.16|20962
1758897300000|2025-09-26 14:35:00|6608.84|6608.34|6620.4|6619.9|6620.92|6620.42|6606.92|6606.42|24166
1758897600000|2025-09-26 14:40:00|6620.58|6620.08|6620.87|6620.37|6625.84|6625.34|6618.86|6618.36|22049
1758897900000|2025-09-26 14:45:00|6621.12|6620.62|6610.07|6609.57|6623.71|6623.21|6609.76|6609.26|19196
1758898200000|2025-09-26 14:50:00|6610.33|6609.83|6613.54|6613.04|6615.11|6614.61|6607.77|6607.27|16456
1758898500000|2025-09-26 14:55:00|6613.29|6612.79|6610.84|6610.34|6617.36|6616.86|6609.64|6609.14|12801
1758898800000|2025-09-26 15:00:00|6610.58|6610.08|6613.58|6613.08|6616.57|6616.07|6608.41|6607.91|14530
1758899100000|2025-09-26 15:05:00|6613.33|6612.83|6613.08|6612.58|6616.42|6615.92|6610.6|6610.1|10438
1758899400000|2025-09-26 15:10:00|6613.13|6612.63|6608.16|6607.66|6614.88|6614.38|6607.91|6607.41|10980
1758899700000|2025-09-26 15:15:00|6607.91|6607.41|6618.15|6617.65|6618.88|6618.38|6606.15|6605.65|14419
1758900000000|2025-09-26 15:20:00|6618.16|6617.66|6615.77|6615.27|6619.4|6618.9|6612.79|6612.29|14076
1758900300000|2025-09-26 15:25:00|6616.02|6615.52|6625.23|6624.73|6625.87|6625.37|6615.6|6615.1|13975
1758900600000|2025-09-26 15:30:00|6625.03|6624.53|6623.85|6623.35|6626.65|6626.15|6620.74|6620.24|16584
1758900900000|2025-09-26 15:35:00|6623.98|6623.48|6618.08|6617.58|6625.2|6624.7|6616.02|6615.52|13166
1758901200000|2025-09-26 15:40:00|6618.1|6617.6|6620.23|6619.73|6623.2|6622.7|6616.21|6615.71|13351
1758901500000|2025-09-26 15:45:00|6619.98|6619.48|6622.41|6621.91|6622.57|6622.07|6617.46|6616.96|8832
1758901800000|2025-09-26 15:50:00|6622.57|6622.07|6618.08|6617.58|6622.61|6622.11|6615.13|6614.63|12022
1758902100000|2025-09-26 15:55:00|6618.33|6617.83|6612.91|6612.41|6618.73|6618.23|6612.12|6611.62|8448
1758902400000|2025-09-26 16:00:00|6612.66|6612.16|6614.22|6613.72|6615.32|6614.82|6611.3|6610.8|10008
1758902700000|2025-09-26 16:05:00|6614.47|6613.97|6614.59|6614.09|6617.32|6616.82|6612.84|6612.34|6136
1758903000000|2025-09-26 16:10:00|6614.47|6613.97|6617.43|6616.93|6618.2|6617.7|6612.45|6611.95|6198
1758903300000|2025-09-26 16:15:00|6617.68|6617.18|6621.21|6620.71|6621.44|6620.94|6615.81|6615.31|10546
1758903600000|2025-09-26 16:20:00|6621.14|6620.64|6631.73|6631.23|6631.95|6631.45|6620.62|6620.12|15323
1758903900000|2025-09-26 16:25:00|6631.98|6631.48|6630.68|6630.18|6634.3|6633.8|6627.44|6626.94|15389
1758904200000|2025-09-26 16:30:00|6630.16|6629.66|6629.8|6629.3|6633.21|6632.71|6626.38|6625.88|13576
1758904500000|2025-09-26 16:35:00|6630.05|6629.55|6631.16|6630.66|6632.86|6632.36|6627.67|6627.17|8222
1758904800000|2025-09-26 16:40:00|6631.17|6630.67|6634.12|6633.62|6635.59|6635.09|6629.64|6629.14|7364
1758905100000|2025-09-26 16:45:00|6633.62|6633.12|6634.01|6633.51|6635.62|6635.12|6631.12|6630.62|10451
1758905400000|2025-09-26 16:50:00|6633.92|6633.42|6635.54|6635.04|6636.95|6636.45|6632.78|6632.28|7868
1758905700000|2025-09-26 16:55:00|6635.29|6634.79|6639.12|6638.62|6640.8|6640.3|6633.79|6633.29|14015
1758906000000|2025-09-26 17:00:00|6638.98|6638.48|6637.39|6636.89|6640.02|6639.52|6637.14|6636.64|9724
1758906300000|2025-09-26 17:05:00|6637.26|6636.76|6639.39|6638.89|6640.51|6640.01|6636.89|6636.39|6966
1758906600000|2025-09-26 17:10:00|6639.54|6639.04|6641.54|6641.04|6642.53|6642.03|6639.54|6639.04|7589
1758906900000|2025-09-26 17:15:00|6641.79|6641.29|6639.83|6639.33|6642.08|6641.58|6639.3|6638.8|5675
1758907200000|2025-09-26 17:20:00|6639.58|6639.08|6641.81|6641.31|6641.81|6641.31|6637.54|6637.04|8383
1758907500000|2025-09-26 17:25:00|6641.93|6641.43|6642.14|6641.64|6643.43|6642.93|6640.56|6640.06|6017
1758907800000|2025-09-26 17:30:00|6642.07|6641.57|6640.97|6640.47|6642.47|6641.97|6639.48|6638.98|5222
1758908100000|2025-09-26 17:35:00|6640.72|6640.22|6640.09|6639.59|6642.98|6642.48|6639.47|6638.97|6841
1758908400000|2025-09-26 17:40:00|6640.24|6639.74|6641|6640.5|6643.36|6642.86|6639.2|6638.7|6140
1758908700000|2025-09-26 17:45:00|6641.25|6640.75|6638.4|6637.9|6641.32|6640.82|6638.12|6637.62|6187
1758909000000|2025-09-26 17:50:00|6638.6|6638.1|6635.72|6635.22|6639.01|6638.51|6634.96|6634.46|6520
1758909300000|2025-09-26 17:55:00|6635.97|6635.47|6639.78|6639.28|6639.82|6639.32|6633.36|6632.86|9601
1758909600000|2025-09-26 18:00:00|6639.73|6639.23|6639.86|6639.36|6642.26|6641.76|6638.73|6638.23|7750
1758909900000|2025-09-26 18:05:00|6639.98|6639.48|6635|6634.5|6640.15|6639.65|6634.86|6634.36|8110
1758910200000|2025-09-26 18:10:00|6634.84|6634.34|6639.31|6638.81|6639.44|6638.94|6634.24|6633.74|7441
1758910500000|2025-09-26 18:15:00|6639.34|6638.84|6640.23|6639.73|6642.66|6642.16|6639.28|6638.78|7066
1758910800000|2025-09-26 18:20:00|6640.06|6639.56|6643.62|6643.12|6643.72|6643.22|6638.77|6638.27|6626
1758911100000|2025-09-26 18:25:00|6643.61|6643.11|6643.42|6642.92|6646.27|6645.77|6641.27|6640.77|10409
1758911400000|2025-09-26 18:30:00|6643.37|6642.87|6643.53|6643.03|6645.22|6644.72|6642.77|6642.27|6807
1758911700000|2025-09-26 18:35:00|6643.78|6643.28|6645.74|6645.24|6646.73|6646.23|6643.26|6642.76|6768
1758912000000|2025-09-26 18:40:00|6645.6|6645.1|6644.34|6643.84|6646.84|6646.34|6644.08|6643.58|7124
1758912300000|2025-09-26 18:45:00|6644.35|6643.85|6644.12|6643.62|6645.18|6644.68|6640.22|6639.72|13261
1758912600000|2025-09-26 18:50:00|6644.21|6643.71|6642.68|6642.18|6644.49|6643.99|6641.67|6641.17|6091
1758912900000|2025-09-26 18:55:00|6642.8|6642.3|6644.7|6644.2|6645.47|6644.97|6642.43|6641.93|5220
1758913200000|2025-09-26 19:00:00|6644.63|6644.13|6643.85|6643.35|6645.37|6644.87|6642.63|6642.13|6181
1758913500000|2025-09-26 19:05:00|6643.97|6643.47|6640.92|6640.42|6644.61|6644.11|6640.68|6640.18|7850
1758913800000|2025-09-26 19:10:00|6641.15|6640.65|6640.41|6639.91|6643.08|6642.58|6640.21|6639.71|5535
1758914100000|2025-09-26 19:15:00|6640.16|6639.66|6642.4|6641.9|6643.27|6642.77|6638.6|6638.1|8591
1758914400000|2025-09-26 19:20:00|6642.31|6641.81|6643.02|6642.52|6644.49|6643.99|6641.13|6640.63|6631
1758914700000|2025-09-26 19:25:00|6643.27|6642.77|6641.67|6641.17|6644.27|6643.77|6641.47|6640.97|6864
1758915000000|2025-09-26 19:30:00|6641.79|6641.29|6640.33|6639.83|6641.79|6641.29|6639.47|6638.97|8166
1758915300000|2025-09-26 19:35:00|6640.58|6640.08|6642|6641.5|6642.5|6642|6639.62|6639.12|7070
1758915600000|2025-09-26 19:40:00|6641.75|6641.25|6640.25|6639.75|6642.55|6642.05|6639.87|6639.37|7768
1758915900000|2025-09-26 19:45:00|6639.9|6639.4|6643.15|6642.65|6643.5|6643|6639.02|6638.52|9386
1758916200000|2025-09-26 19:50:00|6643.14|6642.64|6643.61|6643.11|6644.1|6643.6|6637.1|6636.6|22524
1758916500000|2025-09-26 19:55:00|6644.11|6643.61|6643.24|6642.74|6645.11|6644.61|6639.85|6639.35|61178
1758916800000|2025-09-26 20:00:00|6643.18|6642.68|6646.41|6645.71|6646.86|6646.16|6642.23|6641.53|19799
1758917100000|2025-09-26 20:05:00|6646.16|6645.46|6646.48|6645.78|6647.35|6646.65|6645.41|6644.71|4657
1758917400000|2025-09-26 20:10:00|6646.23|6645.53|6648.57|6647.87|6648.78|6648.08|6645.41|6644.71|4288
1758917700000|2025-09-26 20:15:00|6648.49|6647.79|6648.42|6647.72|6649.04|6648.34|6647.44|6646.74|2138
1758918000000|2025-09-26 20:20:00|6648.41|6647.71|6648.7|6648|6649.43|6648.73|6648.19|6647.49|1527
1758918300000|2025-09-26 20:25:00|6648.69|6647.99|6649.13|6648.43|6649.38|6648.68|6648.16|6647.46|2383
1758918600000|2025-09-26 20:30:00|6649.38|6648.68|6648.72|6648.02|6649.7|6649|6648.67|6647.97|1665
1758918900000|2025-09-26 20:35:00|6648.76|6648.06|6648.36|6647.66|6649.76|6649.06|6648.17|6647.47|839
1758919200000|2025-09-26 20:40:00|6648.61|6647.91|6646.97|6646.27|6648.95|6648.25|6646.74|6646.04|5927
1758919500000|2025-09-26 20:45:00|6646.95|6646.25|6646.2|6645.5|6647.59|6646.89|6645.9|6645.2|2487
1758919800000|2025-09-26 20:50:00|6645.95|6645.25|6645.2|6644.5|6646.61|6645.91|6645.02|6644.32|5368
1758920100000|2025-09-26 20:55:00|6645.13|6644.43|6645.21|6643.71|6645.38|6644.68|6643.68|6642.98|5372
1758920400000|2025-09-26 21:00:00|6645.27|6643.77|6645.27|6643.77|6645.27|6643.77|6645.27|6643.77|1
1759093200000|2025-09-28 21:00:00|6645.77|6644.27|6645.77|6644.27|6645.77|6644.27|6645.77|6644.27|0
1759096800000|2025-09-28 22:00:00|6646.02|6644.52|6645.36|6644.66|6648.58|6647.88|6645.26|6644.52|1351
1759097100000|2025-09-28 22:05:00|6645.5|6644.8|6649.34|6648.64|6650.34|6649.64|6645.36|6644.66|619
1759097400000|2025-09-28 22:10:00|6649.46|6648.76|6648.18|6647.48|6649.91|6649.21|6648.18|6647.48|484
1759097700000|2025-09-28 22:15:00|6648.43|6647.73|6650.3|6649.6|6650.68|6649.98|6647.91|6647.21|390
1759098000000|2025-09-28 22:20:00|6650.43|6649.73|6649.83|6649.13|6651.69|6650.99|6649.83|6649.13|456
1759098300000|2025-09-28 22:25:00|6649.7|6649|6648.67|6647.97|6649.94|6649.24|6648.1|6647.4|477
1759098600000|2025-09-28 22:30:00|6648.69|6647.99|6649.61|6648.91|6649.87|6649.17|6647.17|6646.47|517
1759098900000|2025-09-28 22:35:00|6649.65|6648.95|6651.19|6650.49|6652.03|6651.33|6648.93|6648.23|706
1759099200000|2025-09-28 22:40:00|6651.1|6650.4|6651.07|6650.37|6652.6|6651.9|6650.42|6649.72|372
1759099500000|2025-09-28 22:45:00|6650.82|6650.12|6652.78|6652.08|6652.78|6652.08|6650.3|6649.6|417
1759099800000|2025-09-28 22:50:00|6652.9|6652.2|6650.76|6650.06|6653.77|6653.07|6650.22|6649.52|525
1759100100000|2025-09-28 22:55:00|6650.63|6649.93|6650.64|6649.94|6651.09|6650.39|6650.16|6649.46|159
1759100400000|2025-09-28 23:00:00|6650.72|6650.02|6651.68|6650.98|6652.29|6651.59|6650.72|6650.02|291
1759100700000|2025-09-28 23:05:00|6651.43|6650.73|6650.73|6650.03|6651.68|6650.98|6650.41|6649.71|178
1759101000000|2025-09-28 23:10:00|6650.6|6649.9|6650.85|6650.15|6651.67|6650.97|6650.35|6649.65|164
1759101300000|2025-09-28 23:15:00|6650.6|6649.9|6651.33|6650.63|6651.33|6650.63|6650.24|6649.54|268
1759101600000|2025-09-28 23:20:00|6651.45|6650.75|6651.8|6651.1|6651.82|6651.12|6650.83|6650.13|209
1759101900000|2025-09-28 23:25:00|6651.7|6651|6652.16|6651.46|6654.28|6653.58|6651.37|6650.67|686
1759102200000|2025-09-28 23:30:00|6652.18|6651.48|6652.46|6651.76|6653.48|6652.78|6651.42|6650.72|868
1759102500000|2025-09-28 23:35:00|6652.58|6651.88|6650.72|6650.02|6652.83|6652.13|6650.57|6649.87|540
1759102800000|2025-09-28 23:40:00|6650.97|6650.27|6652.91|6652.21|6653.91|6653.21|6650.95|6650.25|561
1759103100000|2025-09-28 23:45:00|6652.78|6652.08|6653.66|6652.96|6653.66|6652.96|6651.9|6651.2|309
1759103400000|2025-09-28 23:50:00|6653.65|6652.95|6654.33|6653.63|6655.58|6654.88|6653.65|6652.95|483
1759103700000|2025-09-28 23:55:00|6654.46|6653.76|6653.26|6652.56|6654.58|6653.88|6652.81|6652.11|290
1759104000000|2025-09-29 00:00:00|6653.01|6652.31|6655.9|6655.2|6656.17|6655.47|6651.78|6651.08|1143
1759104300000|2025-09-29 00:05:00|6655.91|6655.21|6655.67|6654.97|6656.71|6656.01|6655.2|6654.5|655
1759104600000|2025-09-29 00:10:00|6655.79|6655.09|6655.99|6655.29|6656.03|6655.33|6654.91|6654.21|680
1759104900000|2025-09-29 00:15:00|6655.91|6655.21|6656.16|6655.46|6656.54|6655.84|6654.92|6654.22|736
1759105200000|2025-09-29 00:20:00|6656.28|6655.58|6657.79|6657.09|6658.75|6658.05|6655.91|6655.21|1309
1759105500000|2025-09-29 00:25:00|6657.67|6656.97|6657.26|6656.56|6658.1|6657.4|6656.65|6655.95|508
1759105800000|2025-09-29 00:30:00|6657.38|6656.68|6658.25|6657.55|6658.25|6657.55|6656.89|6656.19|552
1759106100000|2025-09-29 00:35:00|6658|6657.3|6658.89|6658.19|6659.05|6658.35|6657.84|6657.14|689
1759106400000|2025-09-29 00:40:00|6658.82|6658.12|6660.8|6660.1|6660.96|6660.26|6658.16|6657.46|783
1759106700000|2025-09-29 00:45:00|6660.92|6660.22|6660.46|6659.76|6661.13|6660.43|6659.92|6659.22|647
1759107000000|2025-09-29 00:50:00|6660.58|6659.88|6660.01|6659.31|6661.08|6660.38|6659.15|6658.45|301
1759107300000|2025-09-29 00:55:00|6659.76|6659.06|6658.47|6657.77|6660.01|6659.31|6657.9|6657.2|599
1759107600000|2025-09-29 01:00:00|6658.59|6657.89|6656.18|6655.48|6658.91|6658.21|6654.72|6654.02|1147
1759107900000|2025-09-29 01:05:00|6656.43|6655.73|6656.31|6655.61|6656.93|6656.23|6654.95|6654.25|744
1759108200000|2025-09-29 01:10:00|6656.06|6655.36|6656.83|6656.13|6657.81|6657.11|6656.06|6655.36|569
1759108500000|2025-09-29 01:15:00|6656.95|6656.25|6658.47|6657.77|6658.83|6658.13|6656.95|6656.25|427
1759108800000|2025-09-29 01:20:00|6658.57|6657.87|6658.07|6657.37|6658.76|6658.06|6657.69|6656.99|440
1759109100000|2025-09-29 01:25:00|6658.32|6657.62|6656.91|6656.21|6658.52|6657.82|6656.91|6656.21|374
1759109400000|2025-09-29 01:30:00|6657.03|6656.33|6657.17|6656.47|6657.41|6656.71|6656.41|6655.71|433
1759109700000|2025-09-29 01:35:00|6657.29|6656.59|6658.04|6657.34|6659.53|6658.83|6656.92|6656.22|520
1759110000000|2025-09-29 01:40:00|6657.79|6657.09|6658.68|6657.98|6659.2|6658.5|6657.79|6657.09|326
1759110300000|2025-09-29 01:45:00|6658.43|6657.73|6660.19|6659.49|6660.67|6659.97|6658.43|6657.73|567
1759110600000|2025-09-29 01:50:00|6659.94|6659.24|6658.69|6657.99|6661.07|6660.37|6658.52|6657.82|782
1759110900000|2025-09-29 01:55:00|6658.19|6657.49|6658.72|6658.02|6659.95|6659.25|6657.94|6657.24|673
1759111200000|2025-09-29 02:00:00|6658.77|6658.07|6657.99|6657.29|6658.77|6658.07|6657.27|6656.57|461
1759111500000|2025-09-29 02:05:00|6658.15|6657.45|6660.43|6659.73|6660.43|6659.73|6658.15|6657.45|345
1759111800000|2025-09-29 02:10:00|6660.55|6659.85|6659.54|6658.84|6660.68|6659.98|6659.52|6658.82|451
1759112100000|2025-09-29 02:15:00|6659.41|6658.71|6660.47|6659.77|6660.68|6659.98|6659.29|6658.59|247
1759112400000|2025-09-29 02:20:00|6660.34|6659.64|6660.76|6660.06|6660.89|6660.19|6659.97|6659.27|407
1759112700000|2025-09-29 02:25:00|6660.72|6660.02|6661.33|6660.63|6661.83|6661.13|6660.42|6659.72|548
1759113000000|2025-09-29 02:30:00|6661.34|6660.64|6660.72|6660.02|6661.74|6661.04|6660.72|6660.02|278
1759113300000|2025-09-29 02:35:00|6660.76|6660.06|6660.16|6659.46|6660.76|6660.06|6659.9|6659.2|446
1759113600000|2025-09-29 02:40:00|6660.17|6659.47|6659.91|6659.21|6660.67|6659.97|6659.65|6658.95|281
1759113900000|2025-09-29 02:45:00|6660.16|6659.46|6661.21|6660.51|6661.21|6660.51|6660.16|6659.46|299
1759114200000|2025-09-29 02:50:00|6661.33|6660.63|6662.28|6661.58|6662.45|6661.75|6661.16|6660.46|402
1759114500000|2025-09-29 02:55:00|6662.41|6661.71|6662.49|6661.79|6662.79|6662.09|6661.71|6661.01|401
1759114800000|2025-09-29 03:00:00|6662.4|6661.7|6661.69|6660.99|6662.54|6661.84|6661.51|6660.81|285
1759115100000|2025-09-29 03:05:00|6661.56|6660.86|6661.66|6660.96|6661.78|6661.08|6661.16|6660.46|191
1759115400000|2025-09-29 03:10:00|6661.91|6661.21|6661.93|6661.23|6662.91|6662.21|6661.91|6661.21|636
1759115700000|2025-09-29 03:15:00|6662.05|6661.35|6663.05|6662.35|6663.1|6662.4|6661.93|6661.23|193
1759116000000|2025-09-29 03:20:00|6662.8|6662.1|6662.71|6662.01|6662.8|6662.1|6661.45|6660.75|385
1759116300000|2025-09-29 03:25:00|6662.79|6662.09|6663.6|6662.9|6663.73|6663.03|6662.64|6661.94|262
1759116600000|2025-09-29 03:30:00|6663.51|6662.81|6663.24|6662.54|6664.18|6663.48|6663.05|6662.35|408
1759116900000|2025-09-29 03:35:00|6662.99|6662.29|6663.89|6663.19|6664.4|6663.7|6662.99|6662.29|263
1759117200000|2025-09-29 03:40:00|6663.83|6663.13|6663.18|6662.48|6663.83|6663.13|6662.7|6662|295
1759117500000|2025-09-29 03:45:00|6662.93|6662.23|6662.91|6662.21|6663.16|6662.46|6662.65|6661.95|214
1759117800000|2025-09-29 03:50:00|6662.66|6661.96|6663.64|6662.94|6664.21|6663.51|6662.66|6661.96|248
1759118100000|2025-09-29 03:55:00|6663.71|6663.01|6663.82|6663.12|6664.15|6663.45|6663.35|6662.65|360
1759118400000|2025-09-29 04:00:00|6663.74|6663.04|6664.17|6663.47|6664.17|6663.47|6663|6662.3|260
1759118700000|2025-09-29 04:05:00|6664.16|6663.46|6664.69|6663.99|6664.92|6664.22|6664.16|6663.46|443
1759119000000|2025-09-29 04:10:00|6664.94|6664.24|6665.15|6664.45|6665.36|6664.66|6664.16|6663.46|171
1759119300000|2025-09-29 04:15:00|6665.02|6664.32|6664.92|6664.22|6665.27|6664.57|6664.68|6663.98|237
1759119600000|2025-09-29 04:20:00|6665.17|6664.47|6665.66|6664.96|6666.04|6665.34|6664.92|6664.22|540
1759119900000|2025-09-29 04:25:00|6665.78|6665.08|6666.29|6665.59|6666.44|6665.74|6665.78|6665.08|442
1759120200000|2025-09-29 04:30:00|6666.27|6665.57|6665.99|6665.29|6666.48|6665.78|6665.65|6664.95|257
1759120500000|2025-09-29 04:35:00|6666.06|6665.36|6666.47|6665.77|6666.85|6666.15|6665.71|6665.01|308
1759120800000|2025-09-29 04:40:00|6666.72|6666.02|6665.92|6665.22|6666.72|6666.02|6665.65|6664.95|291
1759121100000|2025-09-29 04:45:00|6665.91|6665.21|6665.69|6664.99|6666.01|6665.31|6665.4|6664.7|215
1759121400000|2025-09-29 04:50:00|6665.44|6664.74|6665.72|6665.02|6665.84|6665.14|6665.2|6664.5|259
1759121700000|2025-09-29 04:55:00|6665.59|6664.89|6665.46|6664.76|6665.96|6665.26|6665.43|6664.73|192
1759122000000|2025-09-29 05:00:00|6665.49|6664.79|6666.09|6665.39|6666.31|6665.61|6665.42|6664.72|318
1759122300000|2025-09-29 05:05:00|6666.03|6665.33|6664.8|6664.1|6666.15|6665.45|6664.17|6663.47|530
1759122600000|2025-09-29 05:10:00|6664.68|6663.98|6665.44|6664.74|6665.44|6664.74|6664.41|6663.71|228
1759122900000|2025-09-29 05:15:00|6665.31|6664.61|6665.66|6664.96|6665.69|6664.99|6665.04|6664.34|222
1759123200000|2025-09-29 05:20:00|6665.91|6665.21|6666.76|6666.06|6667.16|6666.46|6665.91|6665.21|402
1759123500000|2025-09-29 05:25:00|6666.51|6665.81|6666.67|6665.97|6666.95|6666.25|6666.42|6665.72|233
1759123800000|2025-09-29 05:30:00|6666.66|6665.96|6666.66|6665.96|6666.94|6666.24|6666.15|6665.45|442
1759124100000|2025-09-29 05:35:00|6666.53|6665.83|6667.02|6666.32|6667.56|6666.86|6666.41|6665.71|500
1759124400000|2025-09-29 05:40:00|6667|6666.3|6665.16|6664.46|6667|6666.3|6665.15|6664.45|452
1759124700000|2025-09-29 05:45:00|6665.15|6664.45|6664.97|6664.27|6665.54|6664.84|6663.9|6663.2|426
1759125000000|2025-09-29 05:50:00|6664.91|6664.21|6665.35|6664.65|6665.84|6665.14|6664.91|6664.21|308
1759125300000|2025-09-29 05:55:00|6665.47|6664.77|6664.85|6664.15|6666.04|6665.34|6664.47|6663.77|334
1759125600000|2025-09-29 06:00:00|6665.06|6664.36|6663.3|6662.6|6665.25|6664.55|6663.16|6662.46|678
1759125900000|2025-09-29 06:05:00|6663.17|6662.47|6663.56|6662.86|6664.44|6663.74|6662.65|6661.95|934
1759126200000|2025-09-29 06:10:00|6663.81|6663.11|6665.41|6664.71|6666.16|6665.46|6663.32|6662.62|550
1759126500000|2025-09-29 06:15:00|6665.54|6664.84|6667.02|6666.32|6667.26|6666.56|6665.43|6664.73|506
1759126800000|2025-09-29 06:20:00|6666.99|6666.29|6667.4|6666.7|6668.94|6668.24|6666.8|6666.1|940
1759127100000|2025-09-29 06:25:00|6667.27|6666.57|6667.16|6666.46|6667.95|6667.25|6666.4|6665.7|552
1759127400000|2025-09-29 06:30:00|6667.28|6666.58|6669.47|6668.77|6669.53|6668.83|6667.16|6666.46|1326
1759127700000|2025-09-29 06:35:00|6669.51|6668.81|6669.66|6668.96|6670.6|6669.9|6668.65|6667.95|748
1759128000000|2025-09-29 06:40:00|6669.68|6668.98|6670.92|6670.22|6671.19|6670.49|6669.44|6668.74|711
1759128300000|2025-09-29 06:45:00|6671.04|6670.34|6671.16|6670.46|6672.34|6671.64|6670.65|6669.95|1222
1759128600000|2025-09-29 06:50:00|6671.03|6670.33|6671.65|6670.95|6672.19|6671.49|6670.9|6670.2|1082
1759128900000|2025-09-29 06:55:00|6671.77|6671.07|6669.75|6669.05|6671.77|6671.07|6669.46|6668.76|821
1759129200000|2025-09-29 07:00:00|6670|6669.3|6667.54|6666.84|6670.6|6669.9|6666.79|6666.09|1728
1759129500000|2025-09-29 07:05:00|6667.42|6666.72|6665.97|6665.27|6668.09|6667.39|6665.04|6664.34|1539
1759129800000|2025-09-29 07:10:00|6665.72|6665.02|6668.46|6667.76|6669.25|6668.55|6665.47|6664.77|1254
1759130100000|2025-09-29 07:15:00|6668.5|6667.8|6667.78|6667.08|6668.82|6668.12|6667.28|6666.58|1357
1759130400000|2025-09-29 07:20:00|6667.9|6667.2|6670.97|6670.27|6671.14|6670.44|6667.78|6667.08|1038
1759130700000|2025-09-29 07:25:00|6670.84|6670.14|6671.71|6671.01|6672.56|6671.86|6670.51|6669.81|1144
1759131000000|2025-09-29 07:30:00|6671.58|6670.88|6671.21|6670.51|6672|6671.3|6670.28|6669.58|1332
1759131300000|2025-09-29 07:35:00|6671.46|6670.76|6673.23|6672.53|6674.18|6673.48|6671.46|6670.76|1325
1759131600000|2025-09-29 07:40:00|6673.21|6672.51|6671.77|6671.07|6673.64|6672.94|6671.72|6671.02|765
1759131900000|2025-09-29 07:45:00|6671.52|6670.82|6671.52|6670.82|6672.33|6671.63|6670.18|6669.48|942
1759132200000|2025-09-29 07:50:00|6671.77|6671.07|6672.7|6672|6673.11|6672.41|6671.52|6670.82|820
1759132500000|2025-09-29 07:55:00|6672.45|6671.75|6671.45|6670.75|6672.7|6672|6670.4|6669.7|914
1759132800000|2025-09-29 08:00:00|6670.95|6670.25|6673.63|6672.93|6674.85|6674.15|6670.74|6670.04|2018
1759133100000|2025-09-29 08:05:00|6673.71|6673.01|6674.41|6673.71|6674.69|6673.99|6672.96|6672.26|1222
1759133400000|2025-09-29 08:10:00|6674.53|6673.83|6674.15|6673.45|6676.08|6675.38|6673.9|6673.2|1211
1759133700000|2025-09-29 08:15:00|6674.65|6673.95|6673.2|6672.5|6674.79|6674.09|6672.95|6672.25|1063
1759134000000|2025-09-29 08:20:00|6673.45|6672.75|6674.18|6673.48|6674.18|6673.48|6672.71|6672.01|769
1759134300000|2025-09-29 08:25:00|6673.93|6673.23|6674.91|6674.21|6675.05|6674.35|6673.93|6673.23|684
1759134600000|2025-09-29 08:30:00|6675|6674.3|6674.39|6673.69|6675.63|6674.93|6674.05|6673.35|608
1759134900000|2025-09-29 08:35:00|6674.64|6673.94|6676.65|6675.95|6677.07|6676.37|6674.42|6673.72|721
1759135200000|2025-09-29 08:40:00|6676.77|6676.07|6676.78|6676.08|6677.32|6676.62|6675.66|6674.96|939
1759135500000|2025-09-29 08:45:00|6676.87|6676.17|6677.68|6676.98|6678.85|6678.15|6676.34|6675.64|1427
1759135800000|2025-09-29 08:50:00|6677.67|6676.97|6677.61|6676.91|6678.79|6678.09|6677.23|6676.53|590
1759136100000|2025-09-29 08:55:00|6677.53|6676.83|6679.32|6678.62|6679.45|6678.75|6677.33|6676.63|889
1759136400000|2025-09-29 09:00:00|6679.44|6678.74|6677.48|6676.78|6679.57|6678.87|6676.91|6676.21|1051
1759136700000|2025-09-29 09:05:00|6677.46|6676.76|6677.7|6677|6679.13|6678.43|6677.25|6676.55|879
1759137000000|2025-09-29 09:10:00|6677.57|6676.87|6677.61|6676.91|6678.19|6677.49|6677.27|6676.57|396
1759137300000|2025-09-29 09:15:00|6677.52|6676.82|6677.44|6676.74|6678.09|6677.39|6677.18|6676.48|596
1759137600000|2025-09-29 09:20:00|6677.31|6676.61|6677.17|6676.47|6677.46|6676.76|6676.92|6676.22|449
1759137900000|2025-09-29 09:25:00|6677.16|6676.46|6678.66|6677.96|6679.75|6679.05|6677.16|6676.46|1218
1759138200000|2025-09-29 09:30:00|6678.79|6678.09|6677.15|6676.45|6678.79|6678.09|6676.9|6676.2|571
1759138500000|2025-09-29 09:35:00|6677.27|6676.57|6679.19|6678.49|6679.44|6678.74|6677.15|6676.45|714
1759138800000|2025-09-29 09:40:00|6679.18|6678.48|6680.28|6679.58|6681.1|6680.4|6679.15|6678.45|1357
1759139100000|2025-09-29 09:45:00|6680.27|6679.57|6678.4|6677.7|6680.7|6680|6677.66|6676.96|2034
1759139400000|2025-09-29 09:50:00|6678.27|6677.57|6677.9|6677.2|6678.9|6678.2|6677.9|6677.2|1093
1759139700000|2025-09-29 09:55:00|6678.02|6677.32|6676.46|6675.76|6678.15|6677.45|6676.42|6675.72|1334
1759140000000|2025-09-29 10:00:00|6676.71|6676.01|6677.34|6676.64|6678.81|6678.11|6675.42|6674.72|1814
1759140300000|2025-09-29 10:05:00|6677.59|6676.89|6677.46|6676.76|6678.7|6678|6676.94|6676.24|648
1759140600000|2025-09-29 10:10:00|6677.71|6677.01|6680.06|6679.36|6680.1|6679.4|6677.71|6677.01|808
1759140900000|2025-09-29 10:15:00|6680.12|6679.42|6681.03|6680.33|6681.61|6680.91|6680.12|6679.42|947
1759141200000|2025-09-29 10:20:00|6681.15|6680.45|6683.22|6682.52|6683.67|6682.97|6681.15|6680.45|1264
1759141500000|2025-09-29 10:25:00|6683.2|6682.5|6683.24|6682.54|6683.77|6683.07|6682.65|6681.95|880
1759141800000|2025-09-29 10:30:00|6683.36|6682.66|6680.66|6679.96|6683.55|6682.85|6680.4|6679.7|1074
1759142100000|2025-09-29 10:35:00|6680.77|6680.07|6680.22|6679.52|6682.08|6681.38|6680.1|6679.4|712
1759142400000|2025-09-29 10:40:00|6680.34|6679.64|6680.89|6680.19|6681.56|6680.86|6679.88|6679.18|784
1759142700000|2025-09-29 10:45:00|6680.76|6680.06|6681.29|6680.59|6681.46|6680.76|6680.17|6679.47|482
1759143000000|2025-09-29 10:50:00|6681.41|6680.71|6680.94|6680.24|6681.66|6680.96|6679.53|6678.83|832
1759143300000|2025-09-29 10:55:00|6681.07|6680.37|6680.68|6679.98|6681.07|6680.37|6679.85|6679.15|1330
1759143600000|2025-09-29 11:00:00|6680.93|6680.23|6678.17|6677.47|6681.49|6680.79|6678.17|6677.47|1878
1759143900000|2025-09-29 11:05:00|6678.04|6677.34|6676.69|6675.99|6679.01|6678.31|6676.63|6675.93|1134
1759144200000|2025-09-29 11:10:00|6676.81|6676.11|6673.87|6673.17|6677.22|6676.52|6673.67|6672.97|2036
1759144500000|2025-09-29 11:15:00|6673.62|6672.92|6677.12|6676.42|6677.12|6676.42|6673.05|6672.35|1405
1759144800000|2025-09-29 11:20:00|6677.18|6676.48|6675.69|6674.99|6677.82|6677.12|6674.92|6674.22|1042
1759145100000|2025-09-29 11:25:00|6675.44|6674.74|6673.37|6672.67|6675.44|6674.74|6673|6672.3|1238
1759145400000|2025-09-29 11:30:00|6673.24|6672.54|6673.24|6672.54|6674.59|6673.89|6672.2|6671.5|1466
1759145700000|2025-09-29 11:35:00|6673.49|6672.79|6671.92|6671.22|6675.09|6674.39|6671.76|6671.06|1053
1759146000000|2025-09-29 11:40:00|6671.8|6671.1|6672.54|6671.84|6673.52|6672.82|6671.66|6670.96|1430
1759146300000|2025-09-29 11:45:00|6672.51|6671.81|6673.55|6672.85|6673.84|6673.14|6671.8|6671.1|1408
1759146600000|2025-09-29 11:50:00|6673.8|6673.1|6675.73|6675.03|6675.99|6675.29|6672.98|6672.28|3190
1759146900000|2025-09-29 11:55:00|6675.85|6675.15|6676.53|6675.83|6676.76|6676.06|6674.9|6674.2|1337
1759147200000|2025-09-29 12:00:00|6676.78|6676.08|6674.15|6673.45|6677.1|6676.4|6674.15|6673.45|1097
1759147500000|2025-09-29 12:05:00|6673.9|6673.2|6675.72|6675.02|6676.18|6675.48|6673.15|6672.45|780
1759147800000|2025-09-29 12:10:00|6675.84|6675.14|6676.49|6675.79|6677.08|6676.38|6675.22|6674.52|1446
1759148100000|2025-09-29 12:15:00|6676.58|6675.88|6677.57|6676.87|6677.57|6676.87|6675.23|6674.53|998
1759148400000|2025-09-29 12:20:00|6677.58|6676.88|6677.79|6677.09|6677.89|6677.19|6676.39|6675.69|1333
1759148700000|2025-09-29 12:25:00|6677.54|6676.84|6676.84|6676.14|6677.82|6677.12|6676.06|6675.36|1492
1759149000000|2025-09-29 12:30:00|6676.83|6676.13|6678.24|6677.54|6678.43|6677.73|6675.91|6675.21|1781
1759149300000|2025-09-29 12:35:00|6678.31|6677.61|6678.41|6677.71|6678.59|6677.89|6676.23|6675.53|1412
1759149600000|2025-09-29 12:40:00|6678.23|6677.53|6678.47|6677.77|6678.81|6678.11|6676.98|6676.28|1316
1759149900000|2025-09-29 12:45:00|6678.52|6677.82|6679.92|6679.22|6681.83|6681.13|6678.48|6677.78|2095
1759150200000|2025-09-29 12:50:00|6680.04|6679.34|6680.91|6680.21|6681.15|6680.45|6679.67|6678.97|1384
1759150500000|2025-09-29 12:55:00|6681.16|6680.46|6680.9|6680.2|6682.27|6681.57|6679.92|6679.22|4598
1759150800000|2025-09-29 13:00:00|6680.65|6679.95|6678.67|6677.97|6683.17|6682.47|6678.41|6677.71|3564
1759151100000|2025-09-29 13:05:00|6678.54|6677.84|6678.41|6677.71|6679.48|6678.78|6677.34|6676.64|2318
1759151400000|2025-09-29 13:10:00|6679.1|6678.4|6678.22|6677.52|6679.85|6679.15|6677.66|6676.96|1556
1759151700000|2025-09-29 13:15:00|6678.09|6677.39|6678.94|6678.24|6678.95|6678.25|6677.42|6676.72|1688
1759152000000|2025-09-29 13:20:00|6678.98|6678.28|6677.78|6677.08|6679.05|6678.35|6676.97|6676.27|2099
1759152300000|2025-09-29 13:25:00|6677.03|6676.33|6670.34|6669.64|6678.54|6677.84|6669|6668.3|9595
1759152600000|2025-09-29 13:30:00|6670.15|6669.65|6669.55|6669.05|6674.1|6673.6|6667.83|6667.33|31420
1759152900000|2025-09-29 13:35:00|6669.58|6669.08|6666.09|6665.59|6671.11|6670.61|6665.83|6665.33|18539
1759153200000|2025-09-29 13:40:00|6666.34|6665.84|6670.52|6670.02|6671.39|6670.89|6663.52|6663.02|22744
1759153500000|2025-09-29 13:45:00|6670.46|6669.96|6673.04|6672.54|6673.89|6673.39|6669.94|6669.44|22416
1759153800000|2025-09-29 13:50:00|6671.85|6671.35|6671.75|6671.25|6672.31|6671.81|6665.98|6665.48|19249
1759154100000|2025-09-29 13:55:00|6671.73|6671.23|6670.45|6669.95|6672.64|6672.14|6667.99|6667.49|14584
1759154400000|2025-09-29 14:00:00|6670.39|6669.89|6666.98|6666.48|6673.61|6673.11|6666.04|6665.54|17750
1759154700000|2025-09-29 14:05:00|6667.03|6666.53|6676.13|6675.63|6676.79|6676.29|6665.65|6665.15|21159
1759155000000|2025-09-29 14:10:00|6676.76|6676.26|6672.75|6672.25|6677|6676.5|6670.28|6669.78|12977
1759155300000|2025-09-29 14:15:00|6673|6672.5|6667.38|6666.88|6673.88|6673.38|6667.13|6666.63|13320
1759155600000|2025-09-29 14:20:00|6667.37|6666.87|6674.28|6673.78|6674.68|6674.18|6665.65|6665.15|14697
1759155900000|2025-09-29 14:25:00|6674.03|6673.53|6673.43|6672.93|6675.55|6675.05|6672.8|6672.3|10088
1759156200000|2025-09-29 14:30:00|6673.59|6673.09|6674.44|6673.94|6674.74|6674.24|6671.83|6671.33|10129
1759156500000|2025-09-29 14:35:00|6674.56|6674.06|6673.62|6673.12|6674.93|6674.43|6671.06|6670.56|9505
1759156800000|2025-09-29 14:40:00|6673.21|6672.71|6675.5|6675|6676.25|6675.75|6672.91|6672.41|8280
1759157100000|2025-09-29 14:45:00|6675.57|6675.07|6674.42|6673.92|6677.45|6676.95|6673.97|6673.47|9254
1759157400000|2025-09-29 14:50:00|6674.79|6674.29|6672.15|6671.65|6675.58|6675.08|6671.64|6671.14|9427
1759157700000|2025-09-29 14:55:00|6672.4|6671.9|6670.64|6670.14|6672.9|6672.4|6668.54|6668.04|14043
1759158000000|2025-09-29 15:00:00|6670.71|6670.21|6671.28|6670.78|6672.69|6672.19|6669.83|6669.33|10344
1759158300000|2025-09-29 15:05:00|6671.03|6670.53|6668.33|6667.83|6671.76|6671.26|6668.01|6667.51|9061
1759158600000|2025-09-29 15:10:00|6668.25|6667.75|6663.72|6663.22|6668.72|6668.22|6662.98|6662.48|16122
1759158900000|2025-09-29 15:15:00|6663.47|6662.97|6661.57|6661.07|6663.47|6662.97|6658.47|6657.97|23085
1759159200000|2025-09-29 15:20:00|6661.7|6661.2|6661.92|6661.42|6665.99|6665.49|6660.06|6659.56|15322
1759159500000|2025-09-29 15:25:00|6662.17|6661.67|6661.11|6660.61|6663.99|6663.49|6660.44|6659.94|12052
1759159800000|2025-09-29 15:30:00|6661.39|6660.89|6660.27|6659.77|6662.59|6662.09|6658.59|6658.09|15684
1759160100000|2025-09-29 15:35:00|6660.52|6660.02|6660.13|6659.63|6660.97|6660.47|6655.89|6655.39|15531
1759160400000|2025-09-29 15:40:00|6659.97|6659.47|6661.38|6660.88|6661.38|6660.88|6657.67|6657.17|10588
1759160700000|2025-09-29 15:45:00|6661.37|6660.87|6657.39|6656.89|6661.37|6660.87|6657.18|6656.68|8890
1759161000000|2025-09-29 15:50:00|6657.54|6657.04|6657.77|6657.27|6658.21|6657.71|6654.13|6653.63|13170
1759161300000|2025-09-29 15:55:00|6658.02|6657.52|6658.54|6658.04|6659.52|6659.02|6654.86|6654.36|10683
1759161600000|2025-09-29 16:00:00|6658.44|6657.94|6655.43|6654.93|6660.67|6660.17|6655.15|6654.65|11065
1759161900000|2025-09-29 16:05:00|6655.68|6655.18|6658.12|6657.62|6658.37|6657.87|6654.48|6653.98|6798
1759162200000|2025-09-29 16:10:00|6658.32|6657.82|6663|6662.5|6663.6|6663.1|6658.32|6657.82|9824
1759162500000|2025-09-29 16:15:00|6663.03|6662.53|6660.63|6660.13|6663.76|6663.26|6656|6655.5|11341
1759162800000|2025-09-29 16:20:00|6660.73|6660.23|6662.67|6662.17|6662.9|6662.4|6658.94|6658.44|7512
1759163100000|2025-09-29 16:25:00|6662.69|6662.19|6660.4|6659.9|6662.91|6662.41|6660.08|6659.58|6448
1759163400000|2025-09-29 16:30:00|6660.51|6660.01|6661.94|6661.44|6662.98|6662.48|6660.51|6660.01|6380
1759163700000|2025-09-29 16:35:00|6661.69|6661.19|6659.97|6659.47|6661.94|6661.44|6659.31|6658.81|6107
1759164000000|2025-09-29 16:40:00|6660|6659.5|6656.89|6656.39|6662.3|6661.8|6656.55|6656.05|7652
1759164300000|2025-09-29 16:45:00|6656.82|6656.32|6657.72|6657.22|6658.45|6657.95|6655.92|6655.42|8735
1759164600000|2025-09-29 16:50:00|6657.82|6657.32|6655.04|6654.54|6658.21|6657.71|6654.84|6654.34|7241
1759164900000|2025-09-29 16:55:00|6654.97|6654.47|6656.72|6656.22|6657.47|6656.97|6654.49|6653.99|6018
1759165200000|2025-09-29 17:00:00|6656.53|6656.03|6651.62|6651.12|6657.03|6656.53|6650.1|6649.6|14702
1759165500000|2025-09-29 17:05:00|6651.66|6651.16|6653|6652.5|6654.03|6653.53|6651.44|6650.94|8618
1759165800000|2025-09-29 17:10:00|6652.99|6652.49|6651.2|6650.7|6654.21|6653.71|6650.33|6649.83|7536
1759166100000|2025-09-29 17:15:00|6650.95|6650.45|6652.95|6652.45|6654.26|6653.76|6649.59|6649.09|8421
1759166400000|2025-09-29 17:20:00|6652.85|6652.35|6651.64|6651.14|6652.85|6652.35|6650.06|6649.56|7128
1759166700000|2025-09-29 17:25:00|6651.39|6650.89|6651.4|6650.9|6653.17|6652.67|6650.4|6649.9|6768
1759167000000|2025-09-29 17:30:00|6651.44|6650.94|6650.21|6649.71|6651.95|6651.45|6647.55|6647.05|13246
1759167300000|2025-09-29 17:35:00|6650.08|6649.58|6650.89|6650.39|6651.21|6650.71|6649.2|6648.7|5326
1759167600000|2025-09-29 17:40:00|6650.87|6650.37|6651.44|6650.94|6652.69|6652.19|6650.87|6650.37|7136
1759167900000|2025-09-29 17:45:00|6651.31|6650.81|6651.76|6651.26|6653.43|6652.93|6651.15|6650.65|6453
1759168200000|2025-09-29 17:50:00|6651.64|6651.14|6656.31|6655.81|6656.82|6656.32|6651.64|6651.14|9265
1759168500000|2025-09-29 17:55:00|6656.3|6655.8|6654.83|6654.33|6656.54|6656.04|6654.31|6653.81|6723
1759168800000|2025-09-29 18:00:00|6654.75|6654.25|6656.52|6656.02|6657.58|6657.08|6654.27|6653.77|7048
1759169100000|2025-09-29 18:05:00|6656.54|6656.04|6655.15|6654.65|6657.94|6657.44|6654.76|6654.26|5933
1759169400000|2025-09-29 18:10:00|6655.32|6654.82|6658.65|6658.15|6658.91|6658.41|6654.77|6654.27|6089
1759169700000|2025-09-29 18:15:00|6658.52|6658.02|6658.93|6658.43|6659.65|6659.15|6657.17|6656.67|4876
1759170000000|2025-09-29 18:20:00|6658.95|6658.45|6660.51|6660.01|6660.68|6660.18|6658.05|6657.55|4206
1759170300000|2025-09-29 18:25:00|6660.26|6659.76|6660.48|6659.98|6661.93|6661.43|6659.7|6659.2|6764
1759170600000|2025-09-29 18:30:00|6660.42|6659.92|6660.57|6660.07|6661.83|6661.33|6659.92|6659.42|5092
1759170900000|2025-09-29 18:35:00|6660.52|6660.02|6657.9|6657.4|6660.77|6660.27|6657.87|6657.37|7347
1759171200000|2025-09-29 18:40:00|6657.79|6657.29|6658.7|6658.2|6659.24|6658.74|6656.3|6655.8|6829
1759171500000|2025-09-29 18:45:00|6658.73|6658.23|6660.01|6659.51|6660.76|6660.26|6658.73|6658.23|5477
1759171800000|2025-09-29 18:50:00|6660.04|6659.54|6658.66|6658.16|6660.04|6659.54|6658.05|6657.55|4196
1759172100000|2025-09-29 18:55:00|6658.41|6657.91|6659.32|6658.82|6660|6659.5|6657.65|6657.15|5082
1759172400000|2025-09-29 19:00:00|6659.25|6658.75|6657.45|6656.95|6659.25|6658.75|6655.25|6654.75|8817
1759172700000|2025-09-29 19:05:00|6657.7|6657.2|6652.71|6652.21|6657.7|6657.2|6650.58|6650.08|13587
1759173000000|2025-09-29 19:10:00|6652.92|6652.42|6651.17|6650.67|6655.1|6654.6|6649.94|6649.44|9859
1759173300000|2025-09-29 19:15:00|6650.92|6650.42|6648.51|6648.01|6651.17|6650.67|6644.54|6644.04|26720
1759173600000|2025-09-29 19:20:00|6648.56|6648.06|6651.09|6650.59|6652.21|6651.71|6648.34|6647.84|9531
1759173900000|2025-09-29 19:25:00|6650.97|6650.47|6652.11|6651.61|6654.04|6653.54|6650.51|6650.01|8130
1759174200000|2025-09-29 19:30:00|6651.99|6651.49|6655.27|6654.77|6655.31|6654.81|6651.77|6651.27|10448
1759174500000|2025-09-29 19:35:00|6655.24|6654.74|6657.1|6656.6|6657.45|6656.95|6654.58|6654.08|9821
1759174800000|2025-09-29 19:40:00|6656.98|6656.48|6658.21|6657.71|6659.79|6659.29|6656.57|6656.07|12846
1759175100000|2025-09-29 19:45:00|6658.46|6657.96|6661.23|6660.73|6662.23|6661.73|6658.23|6657.73|16093
1759175400000|2025-09-29 19:50:00|6661.09|6660.59|6656.87|6656.37|6663.12|6662.62|6656.87|6656.37|26479
1759175700000|2025-09-29 19:55:00|6656.74|6656.24|6661.69|6661.19|6661.94|6661.44|6656.28|6655.78|73357
1759176000000|2025-09-29 20:00:00|6661.02|6660.52|6660.17|6659.47|6662.87|6662.17|6659.43|6658.73|27706
1759176300000|2025-09-29 20:05:00|6659.92|6659.22|6660.29|6659.59|6661.09|6660.39|6658.46|6657.76|5583
1759176600000|2025-09-29 20:10:00|6660.54|6659.84|6660.09|6659.39|6660.54|6659.84|6658.64|6657.94|2637
1759176900000|2025-09-29 20:15:00|6659.84|6659.14|6659.15|6658.45|6660.41|6659.71|6658.84|6658.14|1970
1759177200000|2025-09-29 20:20:00|6659.4|6658.7|6659.33|6658.63|6659.83|6659.13|6658.65|6657.95|726
1759177500000|2025-09-29 20:25:00|6659.58|6658.88|6660.18|6659.48|6660.66|6659.96|6659.58|6658.88|1049
1759177800000|2025-09-29 20:30:00|6659.93|6659.23|6658.85|6658.15|6660.18|6659.48|6658.1|6657.4|700
1759178100000|2025-09-29 20:35:00|6658.6|6657.9|6658.1|6657.4|6658.86|6658.16|6657.77|6657.07|968
1759178400000|2025-09-29 20:40:00|6658.35|6657.65|6657.51|6656.81|6658.57|6657.87|6656.89|6656.19|881
1759178700000|2025-09-29 20:45:00|6657.42|6656.72|6654.93|6654.23|6657.42|6656.72|6653.93|6653.23|1956
1759179000000|2025-09-29 20:50:00|6654.68|6653.98|6654.81|6654.11|6655.2|6654.5|6653.92|6653.22|2091
1759179300000|2025-09-29 20:55:00|6654.56|6653.86|6656.21|6654.71|6656.44|6655.74|6654.31|6653.61|2308
1759179600000|2025-09-29 21:00:00|6656.12|6654.62|6655.79|6654.29|6656.16|6654.66|6655.79|6654.29|0
1759179900000|2025-09-29 21:05:00|6655.76|6654.26|6656.29|6654.79|6656.29|6654.79|6655.43|6653.93|0
1759180200000|2025-09-29 21:10:00|6656.39|6654.89|6656.2|6654.7|6656.43|6654.93|6656.15|6654.65|0
1759180500000|2025-09-29 21:15:00|6656.02|6654.52|6656.2|6654.7|6656.48|6654.98|6656.02|6654.52|0
1759180800000|2025-09-29 21:20:00|6656.29|6654.79|6656.25|6654.75|6656.39|6654.89|6656.11|6654.61|0
1759181100000|2025-09-29 21:25:00|6656.29|6654.79|6656.79|6655.29|6656.79|6655.29|6656.25|6654.75|0
1759181400000|2025-09-29 21:30:00|6656.93|6655.43|6656.43|6654.93|6657.07|6655.57|6656.15|6654.65|0
1759181700000|2025-09-29 21:35:00|6656.65|6655.15|6655.97|6654.47|6656.65|6655.15|6655.69|6654.19|0
1759182000000|2025-09-29 21:40:00|6656.15|6654.65|6656.65|6655.15|6656.65|6655.15|6656.15|6654.65|0
1759182300000|2025-09-29 21:45:00|6656.63|6655.13|6656.27|6654.77|6656.63|6655.13|6655.58|6654.08|0
1759182600000|2025-09-29 21:50:00|6656.41|6654.91|6656.48|6654.98|6656.52|6655.02|6655.88|6654.38|0
1759182900000|2025-09-29 21:55:00|6656.34|6654.84|6656.2|6654.7|6656.39|6654.89|6656.18|6654.68|0
1759183200000|2025-09-29 22:00:00|6656.63|6655.93|6657.45|6656.75|6658.38|6657.68|6655.88|6655.18|820
1759183500000|2025-09-29 22:05:00|6657.57|6656.87|6656.82|6656.12|6658.69|6657.99|6656.62|6655.92|625
1759183800000|2025-09-29 22:10:00|6656.94|6656.24|6656.25|6655.55|6656.94|6656.24|6655.5|6654.8|332
1759184100000|2025-09-29 22:15:00|6656.12|6655.42|6655.83|6655.13|6656.34|6655.64|6654.8|6654.1|131
1759184400000|2025-09-29 22:20:00|6655.95|6655.25|6656.08|6655.38|6656.58|6655.88|6655.45|6654.75|114
1759184700000|2025-09-29 22:25:00|6655.83|6655.13|6655.89|6655.19|6656.33|6655.63|6655.28|6654.58|197
1759185000000|2025-09-29 22:30:00|6655.76|6655.06|6657.09|6656.39|6657.62|6656.92|6655.73|6655.03|287
1759185300000|2025-09-29 22:35:00|6656.84|6656.14|6656.9|6656.2|6657.37|6656.67|6656.81|6656.11|88
1759185600000|2025-09-29 22:40:00|6657.02|6656.32|6658.19|6657.49|6658.31|6657.61|6656.85|6656.15|127
1759185900000|2025-09-29 22:45:00|6658.44|6657.74|6659.78|6659.08|6659.9|6659.2|6658.15|6657.45|339
1759186200000|2025-09-29 22:50:00|6659.66|6658.96|6661.41|6660.71|6661.42|6660.72|6659.66|6658.96|329
1759186500000|2025-09-29 22:55:00|6661.28|6660.58|6660.78|6660.08|6661.41|6660.71|6660.35|6659.65|228
1759186800000|2025-09-29 23:00:00|6660.81|6660.11|6660.51|6659.81|6661.06|6660.36|6660.27|6659.57|157
1759187100000|2025-09-29 23:05:00|6660.26|6659.56|6660.62|6659.92|6660.62|6659.92|6659.51|6658.81|112
1759187400000|2025-09-29 23:10:00|6660.37|6659.67|6660.23|6659.53|6660.64|6659.94|6660.06|6659.36|117
1759187700000|2025-09-29 23:15:00|6660.11|6659.41|6660.16|6659.46|6660.86|6660.16|6660.11|6659.41|67
1759188000000|2025-09-29 23:20:00|6660.09|6659.39|6660.73|6660.03|6660.73|6660.03|6659.87|6659.17|97
1759188300000|2025-09-29 23:25:00|6660.85|6660.15|6660.72|6660.02|6661.34|6660.64|6660.4|6659.7|146
1759188600000|2025-09-29 23:30:00|6660.84|6660.14|6661.48|6660.78|6661.52|6660.82|6660.72|6660.02|159
1759188900000|2025-09-29 23:35:00|6661.6|6660.9|6661.61|6660.91|6662.66|6661.96|6661.48|6660.78|243
1759189200000|2025-09-29 23:40:00|6661.36|6660.66|6662.13|6661.43|6662.56|6661.86|6661.36|6660.66|372
1759189500000|2025-09-29 23:45:00|6662.01|6661.31|6662.47|6661.77|6662.84|6662.14|6662.01|6661.31|275
1759189800000|2025-09-29 23:50:00|6662.22|6661.52|6659.82|6659.12|6662.53|6661.83|6659.82|6659.12|431
1759190100000|2025-09-29 23:55:00|6659.57|6658.87|6659.16|6658.46|6659.94|6659.24|6658.55|6657.85|412
1759190400000|2025-09-30 00:00:00|6658.91|6658.21|6657.39|6656.69|6660.13|6659.43|6654.25|6653.55|1427
1759190700000|2025-09-30 00:05:00|6657.32|6656.62|6655.86|6655.16|6657.88|6657.18|6655.51|6654.81|541
1759191000000|2025-09-30 00:10:00|6655.74|6655.04|6657.78|6657.08|6658.54|6657.84|6655.67|6654.97|482
1759191300000|2025-09-30 00:15:00|6657.9|6657.2|6658.8|6658.1|6659.3|6658.6|6657.05|6656.35|557
1759191600000|2025-09-30 00:20:00|6659.05|6658.35|6657.31|6656.61|6659.3|6658.6|6657.31|6656.61|430
1759191900000|2025-09-30 00:25:00|6657.43|6656.73|6658.12|6657.42|6658.95|6658.25|6657.43|6656.73|296
1759192200000|2025-09-30 00:30:00|6657.87|6657.17|6659.67|6658.97|6659.67|6658.97|6657.58|6656.88|267
1759192500000|2025-09-30 00:35:00|6659.17|6658.47|6660.52|6659.82|6660.8|6660.1|6658.92|6658.22|396
1759192800000|2025-09-30 00:40:00|6660.64|6659.94|6660.67|6659.97|6661.27|6660.57|6659.51|6658.81|489
1759193100000|2025-09-30 00:45:00|6660.74|6660.04|6662.13|6661.43|6662.28|6661.58|6659.89|6659.19|430
1759193400000|2025-09-30 00:50:00|6662.38|6661.68|6662.87|6662.17|6662.93|6662.23|6661.78|6661.08|506
1759193700000|2025-09-30 00:55:00|6663.12|6662.42|6662.14|6661.44|6663.37|6662.67|6661.98|6661.28|348
1759194000000|2025-09-30 01:00:00|6661.89|6661.19|6659.45|6658.75|6661.89|6661.19|6658.33|6657.63|801
1759194300000|2025-09-30 01:05:00|6659.33|6658.63|6658.81|6658.11|6660.25|6659.55|6657.3|6656.6|539
1759194600000|2025-09-30 01:10:00|6659.06|6658.36|6658.6|6657.9|6659.56|6658.86|6658.31|6657.61|341
1759194900000|2025-09-30 01:15:00|6658.72|6658.02|6658.61|6657.91|6659.53|6658.83|6658.17|6657.47|401
1759195200000|2025-09-30 01:20:00|6658.86|6658.16|6660.04|6659.34|6660.04|6659.34|6658.59|6657.89|413
1759195500000|2025-09-30 01:25:00|6660.29|6659.59|6659.41|6658.71|6661.93|6661.23|6659.16|6658.46|520
1759195800000|2025-09-30 01:30:00|6659.28|6658.58|6658.49|6657.79|6659.41|6658.71|6656.76|6656.06|679
1759196100000|2025-09-30 01:35:00|6658.24|6657.54|6659.18|6658.48|6659.83|6659.13|6657.53|6656.83|508
1759196400000|2025-09-30 01:40:00|6659.05|6658.35|6658.43|6657.73|6659.18|6658.48|6657.93|6657.23|356
1759196700000|2025-09-30 01:45:00|6658.55|6657.85|6657.11|6656.41|6658.55|6657.85|6656.4|6655.7|489
1759197000000|2025-09-30 01:50:00|6657.23|6656.53|6657.05|6656.35|6658.43|6657.73|6656.8|6656.1|262
1759197300000|2025-09-30 01:55:00|6656.8|6656.1|6657.58|6656.88|6657.83|6657.13|6655.52|6654.82|524
1759197600000|2025-09-30 02:00:00|6657.45|6656.75|6657.92|6657.22|6658.14|6657.44|6657.08|6656.38|356
1759197900000|2025-09-30 02:05:00|6657.79|6657.09|6657.98|6657.28|6658.42|6657.72|6657.31|6656.61|338
1759198200000|2025-09-30 02:10:00|6657.73|6657.03|6657.79|6657.09|6658.54|6657.84|6657.29|6656.59|363
1759198500000|2025-09-30 02:15:00|6657.91|6657.21|6658.07|6657.37|6658.79|6658.09|6657.78|6657.08|260
1759198800000|2025-09-30 02:20:00|6657.94|6657.24|6658.91|6658.21|6659.41|6658.71|6657.82|6657.12|307
1759199100000|2025-09-30 02:25:00|6658.9|6658.2|6658.33|6657.63|6659.15|6658.45|6658.08|6657.38|197
1759199400000|2025-09-30 02:30:00|6658.35|6657.65|6658.1|6657.4|6658.35|6657.65|6656.85|6656.15|303
1759199700000|2025-09-30 02:35:00|6658.22|6657.52|6659.84|6659.14|6660.1|6659.4|6658.1|6657.4|381
1759200000000|2025-09-30 02:40:00|6659.87|6659.17|6660.57|6659.87|6660.93|6660.23|6659.74|6659.04|268
1759200300000|2025-09-30 02:45:00|6660.66|6659.96|6660.3|6659.6|6660.66|6659.96|6659.55|6658.85|272
1759200600000|2025-09-30 02:50:00|6660.17|6659.47|6661.71|6661.01|6661.87|6661.17|6659.8|6659.1|430
1759200900000|2025-09-30 02:55:00|6661.83|6661.13|6662.83|6662.13|6663.59|6662.89|6661.59|6660.89|642
1759201200000|2025-09-30 03:00:00|6662.79|6662.09|6662.35|6661.65|6663.04|6662.34|6661.79|6661.09|283
1759201500000|2025-09-30 03:05:00|6662.1|6661.4|6661.52|6660.82|6662.77|6662.07|6661.28|6660.58|391
1759201800000|2025-09-30 03:10:00|6661.39|6660.69|6661.18|6660.48|6662.21|6661.51|6661|6660.3|372
1759202100000|2025-09-30 03:15:00|6661.06|6660.36|6661.83|6661.13|6661.83|6661.13|6660.68|6659.98|285
1759202400000|2025-09-30 03:20:00|6661.77|6661.07|6661.63|6660.93|6661.89|6661.19|6661.38|6660.68|186
1759202700000|2025-09-30 03:25:00|6661.5|6660.8|6662.8|6662.1|6663.16|6662.46|6661.38|6660.68|240
1759203000000|2025-09-30 03:30:00|6662.89|6662.19|6662.54|6661.84|6663.21|6662.51|6662.08|6661.38|297
1759203300000|2025-09-30 03:35:00|6662.41|6661.71|6662.87|6662.17|6663.28|6662.58|6662.03|6661.33|383
1759203600000|2025-09-30 03:40:00|6662.75|6662.05|6663.86|6663.16|6664.44|6663.74|6662.75|6662.05|560
1759203900000|2025-09-30 03:45:00|6663.73|6663.03|6662.08|6661.38|6663.78|6663.08|6661.83|6661.13|423
1759204200000|2025-09-30 03:50:00|6661.89|6661.19|6661.05|6660.35|6662.13|6661.43|6660.88|6660.18|425
1759204500000|2025-09-30 03:55:00|6661.3|6660.6|6661.15|6660.45|6661.93|6661.23|6661.04|6660.34|355
1759204800000|2025-09-30 04:00:00|6661.28|6660.58|6661.14|6660.44|6661.76|6661.06|6660.04|6659.34|407
1759205100000|2025-09-30 04:05:00|6661.26|6660.56|6660.63|6659.93|6661.61|6660.91|6660.63|6659.93|272
1759205400000|2025-09-30 04:10:00|6660.57|6659.87|6660.69|6659.99|6661.09|6660.39|6660.34|6659.64|238
1759205700000|2025-09-30 04:15:00|6660.94|6660.24|6660.5|6659.8|6660.94|6660.24|6660.45|6659.75|130
1759206000000|2025-09-30 04:20:00|6660.63|6659.93|6660.62|6659.92|6660.87|6660.17|6660.12|6659.42|162
1759206300000|2025-09-30 04:25:00|6660.65|6659.95|6657.79|6657.09|6660.86|6660.16|6657.04|6656.34|797
1759206600000|2025-09-30 04:30:00|6657.78|6657.08|6657.54|6656.84|6658.77|6658.07|6656.61|6655.91|382
1759206900000|2025-09-30 04:35:00|6657.66|6656.96|6657.21|6656.51|6657.79|6657.09|6656.92|6656.22|231
1759207200000|2025-09-30 04:40:00|6657.32|6656.62|6657.94|6657.24|6658.17|6657.47|6656.72|6656.02|235
1759207500000|2025-09-30 04:45:00|6658.33|6657.63|6657.83|6657.13|6658.58|6657.88|6657.7|6657|195
1759207800000|2025-09-30 04:50:00|6657.7|6657|6657.49|6656.79|6657.95|6657.25|6657.08|6656.38|282
1759208100000|2025-09-30 04:55:00|6657.58|6656.88|6656.42|6655.72|6657.82|6657.12|6656.25|6655.55|233
1759208400000|2025-09-30 05:00:00|6656.17|6655.47|6656.87|6656.17|6657.86|6657.16|6655.05|6654.35|596
1759208700000|2025-09-30 05:05:00|6656.8|6656.1|6657.36|6656.66|6657.36|6656.66|6655.09|6654.39|331
1759209000000|2025-09-30 05:10:00|6657.11|6656.41|6657.38|6656.68|6657.63|6656.93|6656.24|6655.54|362
1759209300000|2025-09-30 05:15:00|6657.63|6656.93|6657.93|6657.23|6658.42|6657.72|6657.16|6656.46|447
1759209600000|2025-09-30 05:20:00|6658.18|6657.48|6659.9|6659.2|6659.9|6659.2|6657.9|6657.2|341
1759209900000|2025-09-30 05:25:00|6659.87|6659.17|6659.11|6658.41|6659.87|6659.17|6658.52|6657.82|293
1759210200000|2025-09-30 05:30:00|6658.86|6658.16|6658.94|6658.24|6660.04|6659.34|6658.42|6657.72|336
1759210500000|2025-09-30 05:35:00|6658.69|6657.99|6658.81|6658.11|6659.7|6659|6658.61|6657.91|163
1759210800000|2025-09-30 05:40:00|6658.93|6658.23|6657.5|6656.8|6659.56|6658.86|6657|6656.3|256
1759211100000|2025-09-30 05:45:00|6657.75|6657.05|6659.87|6659.17|6660.28|6659.58|6657.75|6657.05|215
1759211400000|2025-09-30 05:50:00|6659.92|6659.22|6659.77|6659.07|6660.49|6659.79|6659.26|6658.56|200
1759211700000|2025-09-30 05:55:00|6659.7|6659|6659.33|6658.63|6660.34|6659.64|6659.33|6658.63|210
1759212000000|2025-09-30 06:00:00|6659.2|6658.5|6659.43|6658.73|6660.59|6659.89|6658.56|6657.86|656
1759212300000|2025-09-30 06:05:00|6659.3|6658.6|6659.76|6659.06|6660.51|6659.81|6657.92|6657.22|531
1759212600000|2025-09-30 06:10:00|6660.01|6659.31|6661.54|6660.84|6661.88|6661.18|6660.01|6659.31|674
1759212900000|2025-09-30 06:15:00|6661.52|6660.82|6661.26|6660.56|6662.36|6661.66|6661.26|6660.56|273
1759213200000|2025-09-30 06:20:00|6661.38|6660.68|6662.32|6661.62|6663.13|6662.43|6660.51|6659.81|465
1759213500000|2025-09-30 06:25:00|6662.24|6661.54|6661.5|6660.8|6663.09|6662.39|6660.99|6660.29|375
1759213800000|2025-09-30 06:30:00|6661.49|6660.79|6661.25|6660.55|6662.99|6662.29|6660.74|6660.04|590
1759214100000|2025-09-30 06:35:00|6661.12|6660.42|6660.52|6659.82|6662|6661.3|6660.02|6659.32|453
1759214400000|2025-09-30 06:40:00|6660.39|6659.69|6659.51|6658.81|6660.62|6659.92|6658.52|6657.82|490
1759214700000|2025-09-30 06:45:00|6659.38|6658.68|6657.85|6657.15|6659.51|6658.81|6657.26|6656.56|510
1759215000000|2025-09-30 06:50:00|6657.72|6657.02|6655.75|6655.05|6657.85|6657.15|6655.05|6654.35|653
1759215300000|2025-09-30 06:55:00|6655.62|6654.92|6653.62|6652.92|6656.63|6655.93|6653.52|6652.82|1118
1759215600000|2025-09-30 07:00:00|6653.65|6652.95|6653.1|6652.4|6655.16|6654.46|6651.62|6650.92|1354
1759215900000|2025-09-30 07:05:00|6653.12|6652.42|6651.3|6650.6|6653.12|6652.42|6649.77|6649.07|1419
1759216200000|2025-09-30 07:10:00|6651.05|6650.35|6650.38|6649.68|6652.26|6651.56|6649.73|6649.03|1103
1759216500000|2025-09-30 07:15:00|6650.25|6649.55|6650.89|6650.19|6652.69|6651.99|6648.53|6647.83|1188
1759216800000|2025-09-30 07:20:00|6650.9|6650.2|6651.89|6651.19|6652.43|6651.73|6650.26|6649.56|452
1759217100000|2025-09-30 07:25:00|6651.76|6651.06|6652.64|6651.94|6653.53|6652.83|6651.75|6651.05|779
1759217400000|2025-09-30 07:30:00|6652.52|6651.82|6648.59|6647.89|6653.33|6652.63|6646.92|6646.22|1288
1759217700000|2025-09-30 07:35:00|6648.46|6647.76|6649.61|6648.91|6650.53|6649.83|6646.72|6646.02|1139
1759218000000|2025-09-30 07:40:00|6649.48|6648.78|6644.44|6643.74|6649.64|6648.94|6642.34|6641.64|3529
1759218300000|2025-09-30 07:45:00|6644.52|6643.82|6643.7|6643|6646.6|6645.9|6643.26|6642.56|1552
1759218600000|2025-09-30 07:50:00|6643.95|6643.25|6648.57|6647.87|6649.11|6648.41|6643.94|6643.24|1629
1759218900000|2025-09-30 07:55:00|6648.61|6647.91|6650.22|6649.52|6651.17|6650.47|6648.43|6647.73|983
1759219200000|2025-09-30 08:00:00|6648.72|6648.02|6646.09|6645.39|6650.05|6649.35|6644.43|6643.73|1577
1759219500000|2025-09-30 08:05:00|6646.21|6645.51|6646.92|6646.22|6647.62|6646.92|6643.72|6643.02|1898
1759219800000|2025-09-30 08:10:00|6646.93|6646.23|6647.48|6646.78|6649.3|6648.6|6646.23|6645.53|1091
1759220100000|2025-09-30 08:15:00|6647.61|6646.91|6648.35|6647.65|6650.67|6649.97|6647.46|6646.76|1161
1759220400000|2025-09-30 08:20:00|6648.22|6647.52|6647.64|6646.94|6650.15|6649.45|6647.52|6646.82|538
1759220700000|2025-09-30 08:25:00|6647.77|6647.07|6648.47|6647.77|6650.92|6650.22|6647.77|6647.07|693
1759221000000|2025-09-30 08:30:00|6648.52|6647.82|6650.77|6650.07|6650.95|6650.25|6647.81|6647.11|575
1759221300000|2025-09-30 08:35:00|6650.52|6649.82|6649.64|6648.94|6650.89|6650.19|6648.52|6647.82|635
1759221600000|2025-09-30 08:40:00|6649.71|6649.01|6650.14|6649.44|6650.81|6650.11|6649.04|6648.34|747
1759221900000|2025-09-30 08:45:00|6650.15|6649.45|6652.22|6651.52|6652.76|6652.06|6649.67|6648.97|795
1759222200000|2025-09-30 08:50:00|6651.84|6651.14|6651.54|6650.84|6652.88|6652.18|6650.65|6649.95|879
1759222500000|2025-09-30 08:55:00|6651.61|6650.91|6650.51|6649.81|6651.73|6651.03|6650.08|6649.38|489
1759222800000|2025-09-30 09:00:00|6650.26|6649.56|6648.9|6648.2|6651.36|6650.66|6647.85|6647.15|1085
1759223100000|2025-09-30 09:05:00|6649.02|6648.32|6649.45|6648.75|6651.71|6651.01|6648.98|6648.28|596
1759223400000|2025-09-30 09:10:00|6649.27|6648.57|6648.57|6647.87|6649.78|6649.08|6648.38|6647.68|472
1759223700000|2025-09-30 09:15:00|6648.56|6647.86|6650.23|6649.53|6650.32|6649.62|6647.8|6647.1|753
1759224000000|2025-09-30 09:20:00|6650.36|6649.66|6649.24|6648.54|6650.88|6650.18|6648.83|6648.13|490
1759224300000|2025-09-30 09:25:00|6649.36|6648.66|6650.53|6649.83|6650.78|6650.08|6649|6648.3|629
1759224600000|2025-09-30 09:30:00|6650.65|6649.95|6652.52|6651.82|6653.29|6652.59|6650.53|6649.83|1766
1759224900000|2025-09-30 09:35:00|6652.65|6651.95|6650.4|6649.7|6652.65|6651.95|6649.75|6649.05|772
1759225200000|2025-09-30 09:40:00|6650.15|6649.45|6650.15|6649.45|6651.64|6650.94|6648.51|6647.81|582
1759225500000|2025-09-30 09:45:00|6650.11|6649.41|6648.02|6647.32|6650.11|6649.41|6647.76|6647.06|529
1759225800000|2025-09-30 09:50:00|6648.14|6647.44|6648.5|6647.8|6649.47|6648.77|6647.32|6646.62|844
1759226100000|2025-09-30 09:55:00|6648.75|6648.05|6648.81|6648.11|6649.71|6649.01|6648.49|6647.79|510
1759226400000|2025-09-30 10:00:00|6648.78|6648.08|6651.17|6650.47|6651.17|6650.47|6648.53|6647.83|764
1759226700000|2025-09-30 10:05:00|6651.16|6650.46|6651.56|6650.86|6652.22|6651.52|6650.8|6650.1|636
1759227000000|2025-09-30 10:10:00|6651.31|6650.61|6647.3|6646.6|6651.31|6650.61|6646.88|6646.18|822
1759227300000|2025-09-30 10:15:00|6647.55|6646.85|6647.93|6647.23|6648.29|6647.59|6644.62|6643.92|1717
1759227600000|2025-09-30 10:20:00|6648.43|6647.73|6646.83|6646.13|6648.43|6647.73|6645.83|6645.13|744
1759227900000|2025-09-30 10:25:00|6646.7|6646|6646.89|6646.19|6647.91|6647.21|6646.18|6645.48|389
1759228200000|2025-09-30 10:30:00|6647.01|6646.31|6647.27|6646.57|6647.94|6647.24|6646.64|6645.94|528
1759228500000|2025-09-30 10:35:00|6647.15|6646.45|6646.18|6645.48|6647.17|6646.47|6644.11|6643.41|882
1759228800000|2025-09-30 10:40:00|6645.93|6645.23|6647.94|6647.24|6648.19|6647.49|6645.19|6644.49|542
1759229100000|2025-09-30 10:45:00|6648.19|6647.49|6649.64|6648.94|6650.03|6649.33|6648.07|6647.37|777
1759229400000|2025-09-30 10:50:00|6649.39|6648.69|6651.5|6650.8|6651.74|6651.04|6649.21|6648.51|773
1759229700000|2025-09-30 10:55:00|6651.42|6650.72|6650.77|6650.07|6652.05|6651.35|6650.52|6649.82|622
1759230000000|2025-09-30 11:00:00|6650.52|6649.82|6651.42|6650.72|6651.42|6650.72|6649.26|6648.56|1210
1759230300000|2025-09-30 11:05:00|6651.67|6650.97|6650.59|6649.89|6652.35|6651.65|6650.5|6649.8|1312
1759230600000|2025-09-30 11:10:00|6650.46|6649.76|6649.9|6649.2|6651.17|6650.47|6647.56|6646.86|1013
1759230900000|2025-09-30 11:15:00|6650.02|6649.32|6648.64|6647.94|6650.07|6649.37|6648.13|6647.43|412
1759231200000|2025-09-30 11:20:00|6648.89|6648.19|6648.53|6647.83|6649.45|6648.75|6647.03|6646.33|682
1759231500000|2025-09-30 11:25:00|6648.58|6647.88|6649.94|6649.24|6650.16|6649.46|6647.95|6647.25|638
1759231800000|2025-09-30 11:30:00|6649.69|6648.99|6650.36|6649.66|6651.18|6650.48|6649.33|6648.63|734
1759232100000|2025-09-30 11:35:00|6650.11|6649.41|6651.35|6650.65|6651.66|6650.96|6649.61|6648.91|705
1759232400000|2025-09-30 11:40:00|6651.47|6650.77|6650.49|6649.79|6651.92|6651.22|6650.24|6649.54|411
1759232700000|2025-09-30 11:45:00|6650.74|6650.04|6651.73|6651.03|6651.81|6651.11|6649.99|6649.29|689
1759233000000|2025-09-30 11:50:00|6651.48|6650.78|6649.1|6648.4|6651.58|6650.88|6646.58|6645.88|2240
1759233300000|2025-09-30 11:55:00|6648.97|6648.27|6648.81|6648.11|6649.92|6649.22|6648.26|6647.56|742
1759233600000|2025-09-30 12:00:00|6648.79|6648.09|6647.15|6646.45|6649.97|6649.27|6646.15|6645.45|1205
1759233900000|2025-09-30 12:05:00|6647.02|6646.32|6647.15|6646.45|6648.18|6647.48|6646.65|6645.95|891
1759234200000|2025-09-30 12:10:00|6647.27|6646.57|6646.82|6646.12|6647.67|6646.97|6646.04|6645.34|945
1759234500000|2025-09-30 12:15:00|6646.57|6645.87|6648.77|6648.07|6649.02|6648.32|6646.32|6645.62|1015
1759234800000|2025-09-30 12:20:00|6649.02|6648.32|6651.31|6650.61|6652.21|6651.51|6648.85|6648.15|1623
1759235100000|2025-09-30 12:25:00|6651.29|6650.59|6652.3|6651.6|6652.48|6651.78|6650.89|6650.19|1163
1759235400000|2025-09-30 12:30:00|6652.34|6651.64|6653.4|6652.7|6654.06|6653.36|6651.12|6650.42|2646
1759235700000|2025-09-30 12:35:00|6653.65|6652.95|6656.66|6655.96|6656.73|6656.03|6651.83|6651.13|2578
1759236000000|2025-09-30 12:40:00|6656.8|6656.1|6656.92|6656.22|6657.85|6657.15|6655.39|6654.69|3371
1759236300000|2025-09-30 12:45:00|6656.88|6656.18|6657.34|6656.64|6658.07|6657.37|6656.74|6656.04|1530
1759236600000|2025-09-30 12:50:00|6657.4|6656.7|6656.76|6656.06|6657.85|6657.15|6656.24|6655.54|2259
1759236900000|2025-09-30 12:55:00|6656.79|6656.09|6655.89|6655.19|6656.79|6656.09|6654.92|6654.22|1879
1759237200000|2025-09-30 13:00:00|6655.95|6655.25|6653.24|6652.54|6656.55|6655.85|6653.24|6652.54|3265
1759237500000|2025-09-30 13:05:00|6653.57|6652.87|6653.28|6652.58|6654.2|6653.5|6651.78|6651.08|2224
1759237800000|2025-09-30 13:10:00|6652.78|6652.08|6654.39|6653.69|6656.17|6655.47|6652.78|6652.08|2167
1759238100000|2025-09-30 13:15:00|6654.26|6653.56|6654.16|6653.46|6654.66|6653.96|6652.73|6652.03|2313
1759238400000|2025-09-30 13:20:00|6654.41|6653.71|6653.05|6652.35|6654.9|6654.2|6652.73|6652.03|1426
1759238700000|2025-09-30 13:25:00|6652.92|6652.22|6654.15|6653.45|6654.15|6653.45|6651.16|6650.46|4616
1759239000000|2025-09-30 13:30:00|6654.11|6653.61|6649.62|6649.12|6657.25|6656.75|6649|6648.5|26725
1759239300000|2025-09-30 13:35:00|6649.37|6648.87|6649.38|6648.88|6652.48|6651.98|6647.28|6646.78|17804
1759239600000|2025-09-30 13:40:00|6649.63|6649.13|6655.83|6655.33|6655.99|6655.49|6649.06|6648.56|14003
1759239900000|2025-09-30 13:45:00|6654.96|6654.46|6652.1|6651.6|6657.67|6657.17|6649.77|6649.27|19695
1759240200000|2025-09-30 13:50:00|6652.5|6652|6647.09|6646.59|6653.07|6652.57|6646.21|6645.71|22510
1759240500000|2025-09-30 13:55:00|6647.03|6646.53|6656.13|6655.63|6656.47|6655.97|6645.11|6644.61|15821
1759240800000|2025-09-30 14:00:00|6656.16|6655.66|6657.47|6656.97|6661.02|6660.52|6655.68|6655.18|20019
1759241100000|2025-09-30 14:05:00|6657.52|6657.02|6649.96|6649.46|6658.18|6657.68|6649.29|6648.79|23191
1759241400000|2025-09-30 14:10:00|6650.44|6649.94|6652.98|6652.48|6653.47|6652.97|6648.34|6647.84|17267
1759241700000|2025-09-30 14:15:00|6652.86|6652.36|6655.28|6654.78|6659.44|6658.94|6652.17|6651.67|16349
1759242000000|2025-09-30 14:20:00|6654.66|6654.16|6654.02|6653.52|6658.55|6658.05|6652.75|6652.25|13527
1759242300000|2025-09-30 14:25:00|6653.77|6653.27|6653.61|6653.11|6655.27|6654.77|6651.62|6651.12|12673
1759242600000|2025-09-30 14:30:00|6653.76|6653.26|6651.72|6651.22|6658.03|6657.53|6650.65|6650.15|16439
1759242900000|2025-09-30 14:35:00|6652.47|6651.97|6642.99|6642.49|6653.22|6652.72|6642.24|6641.74|23163
1759243200000|2025-09-30 14:40:00|6642.97|6642.47|6648.81|6648.31|6649.89|6649.39|6642.3|6641.8|20207
1759243500000|2025-09-30 14:45:00|6648.76|6648.26|6656.77|6656.27|6658.39|6657.89|6648.72|6648.22|23285
1759243800000|2025-09-30 14:50:00|6656.59|6656.09|6653.53|6653.03|6657.32|6656.82|6652.53|6652.03|14068
1759244100000|2025-09-30 14:55:00|6653.52|6653.02|6657.23|6656.73|6658.89|6658.39|6653.27|6652.77|15434
1759244400000|2025-09-30 15:00:00|6656.98|6656.48|6660.06|6659.56|6661.47|6660.97|6656.48|6655.98|16427
1759244700000|2025-09-30 15:05:00|6660.31|6659.81|6659.46|6658.96|6661.33|6660.83|6656.74|6656.24|11591
1759245000000|2025-09-30 15:10:00|6659.23|6658.73|6653.32|6652.82|6659.73|6659.23|6653.32|6652.82|10382
1759245300000|2025-09-30 15:15:00|6653.57|6653.07|6649.94|6649.44|6654.74|6654.24|6648.87|6648.37|13680
1759245600000|2025-09-30 15:20:00|6650.06|6649.56|6648.83|6648.33|6651.33|6650.83|6645.87|6645.37|19375
1759245900000|2025-09-30 15:25:00|6649.08|6648.58|6647|6646.5|6649.33|6648.83|6640.86|6640.36|20642
1759246200000|2025-09-30 15:30:00|6647.01|6646.51|6650.53|6650.03|6651.8|6651.3|6646.39|6645.89|15386
1759246500000|2025-09-30 15:35:00|6650.78|6650.28|6645.05|6644.55|6650.78|6650.28|6644.51|6644.01|12757
1759246800000|2025-09-30 15:40:00|6645.28|6644.78|6645.6|6645.1|6647.04|6646.54|6643.7|6643.2|9789
1759247100000|2025-09-30 15:45:00|6645.35|6644.85|6651.99|6651.49|6652.24|6651.74|6644.99|6644.49|10597
1759247400000|2025-09-30 15:50:00|6652.1|6651.6|6653.74|6653.24|6654.74|6654.24|6650.48|6649.98|11353
1759247700000|2025-09-30 15:55:00|6653.73|6653.23|6654.99|6654.49|6656.77|6656.27|6649.98|6649.48|11310
1759248000000|2025-09-30 16:00:00|6655.16|6654.66|6653.74|6653.24|6656.78|6656.28|6653.41|6652.91|9533
1759248300000|2025-09-30 16:05:00|6653.49|6652.99|6653.69|6653.19|6656.49|6655.99|6651.65|6651.15|9361
1759248600000|2025-09-30 16:10:00|6653.71|6653.21|6653.21|6652.71|6654.01|6653.51|6651.16|6650.66|8151
1759248900000|2025-09-30 16:15:00|6653.46|6652.96|6657.92|6657.42|6657.92|6657.42|6652.47|6651.97|7296
1759249200000|2025-09-30 16:20:00|6657.65|6657.15|6659.73|6659.23|6666.14|6665.64|6657.64|6657.14|22120
1759249500000|2025-09-30 16:25:00|6659.77|6659.27|6658.92|6658.42|6661.04|6660.54|6656.89|6656.39|9005
1759249800000|2025-09-30 16:30:00|6658.98|6658.48|6659.06|6658.56|6661.78|6661.28|6658.73|6658.23|8553
1759250100000|2025-09-30 16:35:00|6659.31|6658.81|6659.73|6659.23|6660.7|6660.2|6657.7|6657.2|6176
1759250400000|2025-09-30 16:40:00|6659.78|6659.28|6661.57|6661.07|6661.63|6661.13|6657.77|6657.27|6039
1759250700000|2025-09-30 16:45:00|6661.69|6661.19|6657.2|6656.7|6661.97|6661.47|6655.76|6655.26|7766
1759251000000|2025-09-30 16:50:00|6657.24|6656.74|6656.03|6655.53|6659.03|6658.53|6654.83|6654.33|6439
1759251300000|2025-09-30 16:55:00|6656.28|6655.78|6653.42|6652.92|6656.78|6656.28|6651.48|6650.98|9978
1759251600000|2025-09-30 17:00:00|6653.48|6652.98|6651.3|6650.8|6654.45|6653.95|6650.85|6650.35|8740
1759251900000|2025-09-30 17:05:00|6651.55|6651.05|6651.59|6651.09|6652.8|6652.3|6649.95|6649.45|6961
1759252200000|2025-09-30 17:10:00|6651.54|6651.04|6648.9|6648.4|6652.04|6651.54|6645.75|6645.25|12254
1759252500000|2025-09-30 17:15:00|6648.65|6648.15|6649.51|6649.01|6650.8|6650.3|6647.69|6647.19|8694
1759252800000|2025-09-30 17:20:00|6649.88|6649.38|6645.4|6644.9|6649.89|6649.39|6645.04|6644.54|10268
1759253100000|2025-09-30 17:25:00|6645.9|6645.4|6646.39|6645.89|6647.17|6646.67|6642.86|6642.36|13391
1759253400000|2025-09-30 17:30:00|6646.14|6645.64|6646.91|6646.41|6647.42|6646.92|6643.39|6642.89|13881
1759253700000|2025-09-30 17:35:00|6647.41|6646.91|6645.97|6645.47|6648.61|6648.11|6643.43|6642.93|12158
1759254000000|2025-09-30 17:40:00|6645.79|6645.29|6647.24|6646.74|6648.93|6648.43|6645.59|6645.09|9051
1759254300000|2025-09-30 17:45:00|6646.99|6646.49|6652.02|6651.52|6652.02|6651.52|6646.99|6646.49|9212
1759254600000|2025-09-30 17:50:00|6651.99|6651.49|6655.29|6654.79|6656.09|6655.59|6651.99|6651.49|13435
1759254900000|2025-09-30 17:55:00|6655.34|6654.84|6650.39|6649.89|6655.76|6655.26|6648.72|6648.22|11473
1759255200000|2025-09-30 18:00:00|6650.57|6650.07|6651.08|6650.58|6652.11|6651.61|6649.38|6648.88|10463
1759255500000|2025-09-30 18:05:00|6651.1|6650.6|6656.89|6656.39|6657.43|6656.93|6650.83|6650.33|11137
1759255800000|2025-09-30 18:10:00|6656.62|6656.12|6661.63|6661.13|6663.12|6662.62|6656.62|6656.12|17919
1759256100000|2025-09-30 18:15:00|6661.88|6661.38|6661.63|6661.13|6665.05|6664.55|6659.65|6659.15|17340
1759256400000|2025-09-30 18:20:00|6661.78|6661.28|6663.03|6662.53|6664.05|6663.55|6660.04|6659.54|11906
1759256700000|2025-09-30 18:25:00|6663.02|6662.52|6663.57|6663.07|6665.11|6664.61|6662.54|6662.04|10230
1759257000000|2025-09-30 18:30:00|6663.78|6663.28|6662.62|6662.12|6664.76|6664.26|6660.98|6660.48|8911
1759257300000|2025-09-30 18:35:00|6662.37|6661.87|6664.91|6664.41|6665.29|6664.79|6662.05|6661.55|7744
1759257600000|2025-09-30 18:40:00|6664.86|6664.36|6668.02|6667.52|6668.66|6668.16|6664.52|6664.02|11819
1759257900000|2025-09-30 18:45:00|6667.77|6667.27|6670.69|6670.19|6671.14|6670.64|6666.81|6666.31|12721
1759258200000|2025-09-30 18:50:00|6670.52|6670.02|6669.65|6669.15|6671.35|6670.85|6668.4|6667.9|10594
1759258500000|2025-09-30 18:55:00|6669.71|6669.21|6669.27|6668.77|6671.05|6670.55|6668.55|6668.05|7894
1759258800000|2025-09-30 19:00:00|6669.29|6668.79|6669.82|6669.32|6672.79|6672.29|6669.11|6668.61|12429
1759259100000|2025-09-30 19:05:00|6669.57|6669.07|6672.3|6671.8|6673.51|6673.01|6668.83|6668.33|10503
1759259400000|2025-09-30 19:10:00|6672.17|6671.67|6671.41|6670.91|6673.47|6672.97|6671.17|6670.67|10235
1759259700000|2025-09-30 19:15:00|6671.53|6671.03|6672.92|6672.42|6673.06|6672.56|6669.92|6669.42|9888
1759260000000|2025-09-30 19:20:00|6672.84|6672.34|6677.07|6676.57|6677.6|6677.1|6672.84|6672.34|17504
1759260300000|2025-09-30 19:25:00|6676.82|6676.32|6678.84|6678.34|6680.82|6680.32|6676.58|6676.08|16535
1759260600000|2025-09-30 19:30:00|6679.07|6678.57|6680.51|6680.01|6682.59|6682.09|6678.81|6678.31|14077
1759260900000|2025-09-30 19:35:00|6680.57|6680.07|6679.33|6678.83|6681.06|6680.56|6677.81|6677.31|12643
1759261200000|2025-09-30 19:40:00|6679.08|6678.58|6675.48|6674.98|6679.4|6678.9|6674.09|6673.59|18721
1759261500000|2025-09-30 19:45:00|6675.23|6674.73|6684.45|6683.95|6684.96|6684.46|6674.98|6674.48|22728
1759261800000|2025-09-30 19:50:00|6684.44|6683.94|6688.8|6688.3|6691.65|6691.15|6680.04|6679.54|52093
1759262100000|2025-09-30 19:55:00|6689.05|6688.55|6684.67|6684.17|6691.55|6691.05|6683.92|6683.42|132408
1759262400000|2025-09-30 20:00:00|6684.34|6683.84|6678.84|6678.14|6686.56|6685.86|6678.84|6678.14|52132
1759262700000|2025-09-30 20:05:00|6678.94|6678.24|6676.53|6675.83|6679.49|6678.79|6675.78|6675.08|10723
1759263000000|2025-09-30 20:10:00|6676.28|6675.58|6673.72|6673.02|6676.77|6676.07|6672.71|6672.01|8804
1759263300000|2025-09-30 20:15:00|6674.22|6673.52|6673.96|6673.26|6676.28|6675.58|6672.94|6672.24|4071
1759263600000|2025-09-30 20:20:00|6673.71|6673.01|6674.98|6674.28|6676|6675.3|6673.24|6672.54|2663
1759263900000|2025-09-30 20:25:00|6675.23|6674.53|6673.45|6672.75|6675.93|6675.23|6673.15|6672.45|1122
1759264200000|2025-09-30 20:30:00|6673.7|6673|6671.21|6670.51|6673.7|6673|6671.21|6670.51|2337
1759264500000|2025-09-30 20:35:00|6671.17|6670.47|6671.11|6670.41|6672.65|6671.95|6670.25|6669.55|1749
1759264800000|2025-09-30 20:40:00|6671.15|6670.45|6670.99|6670.29|6671.76|6671.06|6669.62|6668.92|866
1759265100000|2025-09-30 20:45:00|6670.74|6670.04|6672.9|6672.2|6673.23|6672.53|6670.64|6669.94|2118
1759265400000|2025-09-30 20:50:00|6673.15|6672.45|6673.51|6672.81|6673.98|6673.28|6672.32|6671.62|1272
1759265700000|2025-09-30 20:55:00|6673.26|6672.56|6672.42|6670.92|6674.39|6673.69|6671.75|6670.88|1574
1759266000000|2025-09-30 21:00:00|6672.78|6671.28|6672.85|6671.35|6673.31|6671.81|6672.76|6671.26|0
1759266300000|2025-09-30 21:05:00|6672.99|6671.49|6673.99|6672.49|6673.99|6672.49|6672.99|6671.49|0
1759266600000|2025-09-30 21:10:00|6674.26|6672.76|6674.4|6672.9|6674.54|6673.04|6673.94|6672.44|0
1759266900000|2025-09-30 21:15:00|6674.49|6672.99|6673.9|6672.4|6674.49|6672.99|6673.9|6672.4|0
1759267200000|2025-09-30 21:20:00|6673.8|6672.3|6673.99|6672.49|6673.99|6672.49|6672.57|6671.07|0
1759267500000|2025-09-30 21:25:00|6674.08|6672.58|6674.36|6672.86|6674.36|6672.86|6674.08|6672.58|0
1759267800000|2025-09-30 21:30:00|6674.26|6672.76|6672.48|6670.98|6674.26|6672.76|6672.38|6670.88|0
1759268100000|2025-09-30 21:35:00|6672.57|6671.07|6672.2|6670.7|6673.12|6671.62|6672.2|6670.7|0
1759268400000|2025-09-30 21:40:00|6672.24|6670.74|6673.03|6671.53|6673.21|6671.71|6672.24|6670.74|0
1759268700000|2025-09-30 21:45:00|6673.01|6671.51|6673.44|6671.94|6673.5|6672|6673.01|6671.51|0
1759269000000|2025-09-30 21:50:00|6673.26|6671.76|6672.94|6671.44|6673.26|6671.76|6672.94|6671.44|0
1759269300000|2025-09-30 21:55:00|6673.16|6671.66|6674.33|6672.83|6674.7|6673.2|6673.16|6671.66|0
1759269600000|2025-09-30 22:00:00|6673.31|6672.61|6678.38|6677.68|6679.34|6678.64|6672.64|6671.94|2627
1759269900000|2025-09-30 22:05:00|6678.51|6677.81|6677.47|6676.77|6678.61|6677.91|6676.84|6676.14|494
1759270200000|2025-09-30 22:10:00|6677.72|6677.02|6678.21|6677.51|6678.66|6677.96|6677.51|6676.81|553
1759270500000|2025-09-30 22:15:00|6678.33|6677.63|6677.85|6677.15|6679.39|6678.69|6677.85|6677.15|695
1759270800000|2025-09-30 22:20:00|6677.6|6676.9|6678.32|6677.62|6678.32|6677.62|6676.33|6675.63|1020
1759271100000|2025-09-30 22:25:00|6678.44|6677.74|6680.29|6679.59|6680.87|6680.17|6678.44|6677.74|635
1759271400000|2025-09-30 22:30:00|6680.41|6679.71|6679.93|6679.23|6681.76|6681.06|6679.09|6678.39|1296
1759271700000|2025-09-30 22:35:00|6679.8|6679.1|6678.1|6677.4|6680.43|6679.73|6677.1|6676.4|534
1759272000000|2025-09-30 22:40:00|6677.97|6677.27|6678.29|6677.59|6678.52|6677.82|6677.14|6676.44|300
1759272300000|2025-09-30 22:45:00|6678.17|6677.47|6677.6|6676.9|6678.17|6677.47|6676.84|6676.14|180
1759272600000|2025-09-30 22:50:00|6677.85|6677.15|6674.94|6674.24|6677.85|6677.15|6674.24|6673.54|1016
1759272900000|2025-09-30 22:55:00|6674.69|6673.99|6672.45|6671.75|6675.15|6674.45|6669.6|6668.9|1201
1759273200000|2025-09-30 23:00:00|6672.32|6671.62|6669.81|6669.11|6673.88|6673.18|6669.46|6668.76|1027
1759273500000|2025-09-30 23:05:00|6669.69|6668.99|6672.63|6671.93|6673.01|6672.31|6669.4|6668.7|471
1759273800000|2025-09-30 23:10:00|6672.76|6672.06|6672.88|6672.18|6673.99|6673.29|6672.63|6671.93|345
1759274100000|2025-09-30 23:15:00|6672.75|6672.05|6672.92|6672.22|6673.79|6673.09|6671.61|6670.91|290
1759274400000|2025-09-30 23:20:00|6673.04|6672.34|6675.34|6674.64|6675.63|6674.93|6672.67|6671.97|376
1759274700000|2025-09-30 23:25:00|6675.21|6674.51|6673.16|6672.46|6675.6|6674.9|6672.62|6671.92|624
1759275000000|2025-09-30 23:30:00|6673.21|6672.51|6674.29|6673.59|6674.83|6674.13|6672.71|6672.01|227
1759275300000|2025-09-30 23:35:00|6674.21|6673.51|6673.48|6672.78|6674.48|6673.78|6673.35|6672.65|71
1759275600000|2025-09-30 23:40:00|6673.35|6672.65|6673.75|6673.05|6674.25|6673.55|6673.04|6672.34|145
1759275900000|2025-09-30 23:45:00|6673.62|6672.92|6673.63|6672.93|6674.64|6673.94|6673.25|6672.55|184
1759276200000|2025-09-30 23:50:00|6673.88|6673.18|6673.46|6672.76|6674.74|6674.04|6673.11|6672.41|321
1759276500000|2025-09-30 23:55:00|6673.33|6672.63|6672.28|6671.58|6673.41|6672.71|6671.77|6671.07|362
1759276800000|2025-10-01 00:00:00|6672.53|6671.83|6672.71|6672.01|6673.31|6672.61|6671.12|6670.42|558
1759277100000|2025-10-01 00:05:00|6672.96|6672.26|6671.46|6670.76|6673.96|6673.26|6671.1|6670.4|317
1759277400000|2025-10-01 00:10:00|6671.59|6670.89|6670.01|6669.31|6672.09|6671.39|6669.65|6668.95|667
1759277700000|2025-10-01 00:15:00|6670.05|6669.35|6665.26|6664.56|6670.08|6669.38|6664.97|6664.27|1941
1759278000000|2025-10-01 00:20:00|6665.13|6664.43|6664.06|6663.36|6665.75|6665.05|6663.45|6662.75|1017
1759278300000|2025-10-01 00:25:00|6664.15|6663.45|6664.14|6663.44|6665.26|6664.56|6663.15|6662.45|849
1759278600000|2025-10-01 00:30:00|6664.27|6663.57|6665.52|6664.82|6666.46|6665.76|6664.02|6663.32|712
1759278900000|2025-10-01 00:35:00|6665.77|6665.07|6664.5|6663.8|6666.02|6665.32|6663.73|6663.03|797
1759279200000|2025-10-01 00:40:00|6664.62|6663.92|6666.17|6665.47|6666.89|6666.19|6664.23|6663.53|700
1759279500000|2025-10-01 00:45:00|6666.07|6665.37|6666.05|6665.35|6666.65|6665.95|6664.87|6664.17|800
1759279800000|2025-10-01 00:50:00|6666.3|6665.6|6665.9|6665.2|6667.37|6666.67|6664.55|6663.85|783
1759280100000|2025-10-01 00:55:00|6665.77|6665.07|6663.41|6662.71|6665.9|6665.2|6662.29|6661.59|947
1759280400000|2025-10-01 01:00:00|6663.34|6662.64|6662.72|6662.02|6664.44|6663.74|6662.3|6661.6|762
1759280700000|2025-10-01 01:05:00|6662.85|6662.15|6661.5|6660.8|6663.65|6662.95|6660.72|6660.02|729
1759281000000|2025-10-01 01:10:00|6661.25|6660.55|6661.31|6660.61|6662.76|6662.06|6661|6660.3|599
1759281300000|2025-10-01 01:15:00|6661.4|6660.7|6661.94|6661.24|6662.21|6661.51|6661.23|6660.53|391
1759281600000|2025-10-01 01:20:00|6662.06|6661.36|6663.71|6663.01|6663.83|6663.13|6661.94|6661.24|772
1759281900000|2025-10-01 01:25:00|6663.66|6662.96|6665.16|6664.46|6665.77|6665.07|6662.74|6662.04|757
1759282200000|2025-10-01 01:30:00|6665.28|6664.58|6662.67|6661.97|6666.05|6665.35|6662.46|6661.76|597
1759282500000|2025-10-01 01:35:00|6662.92|6662.22|6663.88|6663.18|6663.88|6663.18|6662.3|6661.6|483
1759282800000|2025-10-01 01:40:00|6663.75|6663.05|6665.35|6664.65|6665.65|6664.95|6663.63|6662.93|445
1759283100000|2025-10-01 01:45:00|6665.47|6664.77|6664.69|6663.99|6665.65|6664.95|6664.44|6663.74|314
1759283400000|2025-10-01 01:50:00|6664.56|6663.86|6664.15|6663.45|6664.94|6664.24|6663.36|6662.66|439
1759283700000|2025-10-01 01:55:00|6664.19|6663.49|6663.72|6663.02|6664.57|6663.87|6663.69|6662.99|309
1759284000000|2025-10-01 02:00:00|6663.47|6662.77|6662.85|6662.15|6663.99|6663.29|6661.09|6660.39|601
1759284300000|2025-10-01 02:05:00|6662.87|6662.17|6662.32|6661.62|6663.43|6662.73|6662.18|6661.48|311
1759284600000|2025-10-01 02:10:00|6662.19|6661.49|6660.85|6660.15|6662.32|6661.62|6660.37|6659.67|801
1759284900000|2025-10-01 02:15:00|6660.74|6660.04|6662.26|6661.56|6663.01|6662.31|6660.14|6659.44|526
1759285200000|2025-10-01 02:20:00|6662.38|6661.68|6663.63|6662.93|6663.81|6663.11|6662.22|6661.52|337
1759285500000|2025-10-01 02:25:00|6663.75|6663.05|6663.23|6662.53|6663.88|6663.18|6662.72|6662.02|413
1759285800000|2025-10-01 02:30:00|6663.1|6662.4|6660.45|6659.75|6663.23|6662.53|6659.61|6658.91|537
1759286100000|2025-10-01 02:35:00|6660.32|6659.62|6659.71|6659.01|6660.74|6660.04|6659.59|6658.89|339
1759286400000|2025-10-01 02:40:00|6659.46|6658.76|6659.89|6659.19|6659.89|6659.19|6658.99|6658.29|323
1759286700000|2025-10-01 02:45:00|6660.02|6659.32|6659.65|6658.95|6660.77|6660.07|6659.41|6658.71|328
1759287000000|2025-10-01 02:50:00|6659.4|6658.7|6659.51|6658.81|6660.16|6659.46|6659.25|6658.55|433
1759287300000|2025-10-01 02:55:00|6659.76|6659.06|6660|6659.3|6660.76|6660.06|6659.51|6658.81|298
1759287600000|2025-10-01 03:00:00|6659.99|6659.29|6657.28|6656.58|6660.15|6659.45|6657.27|6656.57|933
1759287900000|2025-10-01 03:05:00|6657.18|6656.48|6657.25|6656.55|6657.46|6656.76|6656.32|6655.62|550
1759288200000|2025-10-01 03:10:00|6657|6656.3|6656.97|6656.27|6658.52|6657.82|6656.72|6656.02|589
1759288500000|2025-10-01 03:15:00|6656.72|6656.02|6655.58|6654.88|6656.75|6656.05|6654.83|6654.13|758
1759288800000|2025-10-01 03:20:00|6655.6|6654.9|6656.67|6655.97|6656.67|6655.97|6654.85|6654.15|591
1759289100000|2025-10-01 03:25:00|6656.92|6656.22|6656.49|6655.79|6657.19|6656.49|6656.36|6655.66|314
1759289400000|2025-10-01 03:30:00|6656.24|6655.54|6656.12|6655.42|6656.75|6656.05|6656|6655.3|245
1759289700000|2025-10-01 03:35:00|6656.24|6655.54|6655.86|6655.16|6656.7|6656|6655.57|6654.87|318
1759290000000|2025-10-01 03:40:00|6656.11|6655.41|6655.5|6654.8|6656.42|6655.72|6655.36|6654.66|277
1759290300000|2025-10-01 03:45:00|6655.37|6654.67|6656.77|6656.07|6657.02|6656.32|6654.58|6653.88|461
1759290600000|2025-10-01 03:50:00|6657.02|6656.32|6657.02|6656.32|6657.76|6657.06|6656.38|6655.68|315
1759290900000|2025-10-01 03:55:00|6656.77|6656.07|6657.41|6656.71|6658.01|6657.31|6656.77|6656.07|445
1759291200000|2025-10-01 04:00:00|6657.34|6656.64|6658.49|6657.79|6658.75|6658.05|6657.21|6656.51|713
1759291500000|2025-10-01 04:05:00|6658.45|6657.75|6659.27|6658.57|6659.27|6658.57|6657.26|6656.56|613
1759291800000|2025-10-01 04:10:00|6659.39|6658.69|6658.26|6657.56|6659.77|6659.07|6658.25|6657.55|393
1759292100000|2025-10-01 04:15:00|6658.51|6657.81|6657.6|6656.9|6658.63|6657.93|6657.38|6656.68|305
1759292400000|2025-10-01 04:20:00|6657.85|6657.15|6657.94|6657.24|6658.44|6657.74|6656.84|6656.14|283
1759292700000|2025-10-01 04:25:00|6658.06|6657.36|6658.72|6658.02|6658.72|6658.02|6657.84|6657.14|199
1759293000000|2025-10-01 04:30:00|6658.69|6657.99|6658.5|6657.8|6658.81|6658.11|6657.92|6657.22|270
1759293300000|2025-10-01 04:35:00|6658.62|6657.92|6658.53|6657.83|6659.25|6658.55|6658.49|6657.79|367
1759293600000|2025-10-01 04:40:00|6658.4|6657.7|6658.3|6657.6|6658.59|6657.89|6657.81|6657.11|381
1759293900000|2025-10-01 04:45:00|6658.37|6657.67|6659.18|6658.48|6659.18|6658.48|6657.68|6656.98|283
1759294200000|2025-10-01 04:50:00|6658.93|6658.23|6658.11|6657.41|6658.96|6658.26|6657.83|6657.13|261
1759294500000|2025-10-01 04:55:00|6658.17|6657.47|6657.68|6656.98|6658.17|6657.47|6657.14|6656.44|332
1759294800000|2025-10-01 05:00:00|6657.62|6656.92|6657.55|6656.85|6658.76|6658.06|6657.27|6656.57|321
1759295100000|2025-10-01 05:05:00|6657.67|6656.97|6657.97|6657.27|6658.23|6657.53|6656.99|6656.29|342
1759295400000|2025-10-01 05:10:00|6657.84|6657.14|6656.63|6655.93|6657.84|6657.14|6656.34|6655.64|312
1759295700000|2025-10-01 05:15:00|6656.68|6655.98|6656.02|6655.32|6656.68|6655.98|6654.53|6653.83|815
1759296000000|2025-10-01 05:20:00|6655.89|6655.19|6654.65|6653.95|6656.51|6655.81|6654.38|6653.68|440
1759296300000|2025-10-01 05:25:00|6654.4|6653.7|6654.17|6653.47|6654.67|6653.97|6653.58|6652.88|630
1759296600000|2025-10-01 05:30:00|6654.15|6653.45|6654.47|6653.77|6654.85|6654.15|6653.59|6652.89|527
1759296900000|2025-10-01 05:35:00|6654.43|6653.73|6654.71|6654.01|6655.21|6654.51|6654.22|6653.52|339
1759297200000|2025-10-01 05:40:00|6654.46|6653.76|6655.51|6654.81|6655.96|6655.26|6654.39|6653.69|477
1759297500000|2025-10-01 05:45:00|6655.76|6655.06|6656|6655.3|6656.71|6656.01|6655.5|6654.8|316
1759297800000|2025-10-01 05:50:00|6656.25|6655.55|6655.72|6655.02|6657.01|6656.31|6655.41|6654.71|476
1759298100000|2025-10-01 05:55:00|6655.59|6654.89|6653.58|6652.88|6655.72|6655.02|6653.18|6652.48|987
1759298400000|2025-10-01 06:00:00|6653.48|6652.78|6654.61|6653.91|6654.96|6654.26|6653.48|6652.78|811
1759298700000|2025-10-01 06:05:00|6654.64|6653.94|6655.55|6654.85|6655.8|6655.1|6653.93|6653.23|943
1759299000000|2025-10-01 06:10:00|6655.3|6654.6|6653.46|6652.76|6655.55|6654.85|6652.32|6651.62|1315
1759299300000|2025-10-01 06:15:00|6653.71|6653.01|6651.78|6651.08|6653.81|6653.11|6651.58|6650.88|903
1759299600000|2025-10-01 06:20:00|6651.65|6650.95|6651.45|6650.75|6652.52|6651.82|6650.85|6650.15|800
1759299900000|2025-10-01 06:25:00|6651.39|6650.69|6651.49|6650.79|6652.24|6651.54|6651.14|6650.44|605
1759300200000|2025-10-01 06:30:00|6651.24|6650.54|6651.15|6650.45|6652.25|6651.55|6650.08|6649.38|1368
1759300500000|2025-10-01 06:35:00|6651.18|6650.48|6650.24|6649.54|6652.27|6651.57|6650.23|6649.53|544
1759300800000|2025-10-01 06:40:00|6650.25|6649.55|6646.98|6646.28|6650.5|6649.8|6646.98|6646.28|1791
1759301100000|2025-10-01 06:45:00|6646.99|6646.29|6636.5|6635.8|6647.01|6646.31|6634.06|6633.36|9079
1759301400000|2025-10-01 06:50:00|6636.25|6635.55|6634.63|6633.93|6639.02|6638.32|6634.08|6633.38|4819
1759301700000|2025-10-01 06:55:00|6634.38|6633.68|6632.68|6631.98|6634.5|6633.8|6628.82|6628.12|5081
1759302000000|2025-10-01 07:00:00|6632.55|6631.85|6637.5|6636.8|6638.35|6637.65|6629.27|6628.57|4662
1759302300000|2025-10-01 07:05:00|6637.63|6636.93|6633.01|6632.31|6639.36|6638.66|6631.57|6630.87|3720
1759302600000|2025-10-01 07:10:00|6632.76|6632.06|6631.74|6631.04|6633.58|6632.88|6630.82|6630.12|1911
1759302900000|2025-10-01 07:15:00|6631.65|6630.95|6635.49|6634.79|6638.77|6638.07|6631.08|6630.38|2701
1759303200000|2025-10-01 07:20:00|6635.24|6634.54|6634.25|6633.55|6636.17|6635.47|6631.89|6631.19|2357
1759303500000|2025-10-01 07:25:00|6634.37|6633.67|6636.27|6635.57|6636.27|6635.57|6633.32|6632.62|1796
1759303800000|2025-10-01 07:30:00|6636.39|6635.69|6634.69|6633.99|6638.99|6638.29|6634.22|6633.52|2070
1759304100000|2025-10-01 07:35:00|6634.66|6633.96|6634.62|6633.92|6635.51|6634.81|6633.57|6632.87|1098
1759304400000|2025-10-01 07:40:00|6634.37|6633.67|6634.74|6634.04|6635.98|6635.28|6633.35|6632.65|1280
1759304700000|2025-10-01 07:45:00|6634.49|6633.79|6634.96|6634.26|6634.99|6634.29|6632.3|6631.6|1597
1759305000000|2025-10-01 07:50:00|6634.83|6634.13|6636.87|6636.17|6636.87|6636.17|6633.75|6633.05|1067
1759305300000|2025-10-01 07:55:00|6636.92|6636.22|6636.52|6635.82|6638.47|6637.77|6635.89|6635.19|1617
1759305600000|2025-10-01 08:00:00|6636.02|6635.32|6636.75|6636.05|6637|6636.3|6632.75|6632.05|2496
1759305900000|2025-10-01 08:05:00|6636.5|6635.8|6634.44|6633.74|6636.76|6636.06|6634.09|6633.39|1335
1759306200000|2025-10-01 08:10:00|6634.32|6633.62|6635.47|6634.77|6635.64|6634.94|6632.7|6632|1194
1759306500000|2025-10-01 08:15:00|6635.59|6634.89|6634.27|6633.57|6637.27|6636.57|6634.26|6633.56|965
1759306800000|2025-10-01 08:20:00|6634.39|6633.69|6634.99|6634.29|6636.02|6635.32|6633.26|6632.56|891
1759307100000|2025-10-01 08:25:00|6635.11|6634.41|6636.42|6635.72|6637|6636.3|6634.29|6633.59|1060
1759307400000|2025-10-01 08:30:00|6636.54|6635.84|6642.96|6642.26|6643.95|6643.25|6636.43|6635.73|3194
1759307700000|2025-10-01 08:35:00|6643.09|6642.39|6643.56|6642.86|6644.28|6643.58|6641.93|6641.23|2164
1759308000000|2025-10-01 08:40:00|6643.81|6643.11|6646.19|6645.49|6647.16|6646.46|6643.19|6642.49|2065
1759308300000|2025-10-01 08:45:00|6645.94|6645.24|6645.43|6644.73|6646.56|6645.86|6644.82|6644.12|1219
1759308600000|2025-10-01 08:50:00|6645.18|6644.48|6645.58|6644.88|6647.21|6646.51|6644.57|6643.87|1509
1759308900000|2025-10-01 08:55:00|6645.57|6644.87|6645.12|6644.42|6645.63|6644.93|6643.71|6643.01|929
1759309200000|2025-10-01 09:00:00|6644.99|6644.29|6644.37|6643.67|6645.77|6645.07|6643.84|6643.14|1089
1759309500000|2025-10-01 09:05:00|6644.49|6643.79|6648.13|6647.43|6649.7|6649|6644.49|6643.79|1839
1759309800000|2025-10-01 09:10:00|6647.88|6647.18|6649.03|6648.33|6650.76|6650.06|6647.34|6646.64|1704
1759310100000|2025-10-01 09:15:00|6648.91|6648.21|6649.11|6648.41|6649.75|6649.05|6648.08|6647.38|1482
1759310400000|2025-10-01 09:20:00|6649.13|6648.43|6651.25|6650.55|6651.25|6650.55|6648.47|6647.77|883
1759310700000|2025-10-01 09:25:00|6650.75|6650.05|6653.53|6652.83|6654.97|6654.27|6650.34|6649.64|2526
1759311000000|2025-10-01 09:30:00|6653.44|6652.74|6651.16|6650.46|6653.86|6653.16|6649.34|6648.64|2204
1759311300000|2025-10-01 09:35:00|6651.29|6650.59|6651.23|6650.53|6652.16|6651.46|6649.81|6649.11|997
1759311600000|2025-10-01 09:40:00|6651.48|6650.78|6650.61|6649.91|6651.63|6650.93|6649.25|6648.55|810
1759311900000|2025-10-01 09:45:00|6650.48|6649.78|6651.69|6650.99|6652.46|6651.76|6650.33|6649.63|881
1759312200000|2025-10-01 09:50:00|6651.76|6651.06|6650.89|6650.19|6652|6651.3|6649.84|6649.14|652
1759312500000|2025-10-01 09:55:00|6651.14|6650.44|6650.79|6650.09|6651.14|6650.44|6649.59|6648.89|784
1759312800000|2025-10-01 10:00:00|6650.84|6650.14|6652.1|6651.4|6652.35|6651.65|6650.28|6649.58|728
1759313100000|2025-10-01 10:05:00|6652.35|6651.65|6653.88|6653.18|6654.01|6653.31|6651.11|6650.41|1772
1759313400000|2025-10-01 10:10:00|6653.76|6653.06|6652.08|6651.38|6654.77|6654.07|6651.83|6651.13|819
1759313700000|2025-10-01 10:15:00|6652.2|6651.5|6651.89|6651.19|6653.38|6652.68|6651.6|6650.9|1011
1759314000000|2025-10-01 10:20:00|6651.94|6651.24|6651.98|6651.28|6653.88|6653.18|6651.04|6650.34|1265
1759314300000|2025-10-01 10:25:00|6652.1|6651.4|6649.13|6648.43|6652.35|6651.65|6649.13|6648.43|864
1759314600000|2025-10-01 10:30:00|6649.25|6648.55|6648.85|6648.15|6649.91|6649.21|6647.58|6646.88|1559
1759314900000|2025-10-01 10:35:00|6648.97|6648.27|6648.6|6647.9|6651.86|6651.16|6648.58|6647.88|1064
1759315200000|2025-10-01 10:40:00|6648.72|6648.02|6647.15|6646.45|6649.64|6648.94|6646.46|6645.76|1064
1759315500000|2025-10-01 10:45:00|6647.12|6646.42|6648.98|6648.28|6649.51|6648.81|6646.87|6646.17|998
1759315800000|2025-10-01 10:50:00|6649.1|6648.4|6648.88|6648.18|6649.72|6649.02|6648.23|6647.53|729
1759316100000|2025-10-01 10:55:00|6649.13|6648.43|6648.37|6647.67|6649.48|6648.78|6648.1|6647.4|988
1759316400000|2025-10-01 11:00:00|6649.12|6648.42|6650.12|6649.42|6651.25|6650.55|6648.11|6647.41|1311
1759316700000|2025-10-01 11:05:00|6650.37|6649.67|6652.63|6651.93|6655.27|6654.57|6650.21|6649.51|1872
1759317000000|2025-10-01 11:10:00|6652.5|6651.8|6654.56|6653.86|6654.71|6654.01|6650.86|6650.16|1298
1759317300000|2025-10-01 11:15:00|6654.55|6653.85|6653.93|6653.23|6655.77|6655.07|6653.93|6653.23|954
1759317600000|2025-10-01 11:20:00|6654.18|6653.48|6655.42|6654.72|6656.76|6656.06|6653.93|6653.23|999
1759317900000|2025-10-01 11:25:00|6655.48|6654.78|6657.08|6656.38|6657.08|6656.38|6655.11|6654.41|1006
1759318200000|2025-10-01 11:30:00|6657.33|6656.63|6659.16|6658.46|6659.22|6658.52|6655.97|6655.27|1253
1759318500000|2025-10-01 11:35:00|6659.26|6658.56|6657.09|6656.39|6659.89|6659.19|6656.59|6655.89|1196
1759318800000|2025-10-01 11:40:00|6657.08|6656.38|6658.59|6657.89|6658.88|6658.18|6657.08|6656.38|1227
1759319100000|2025-10-01 11:45:00|6658.34|6657.64|6660.95|6660.25|6661.48|6660.78|6657.87|6657.17|1573
1759319400000|2025-10-01 11:50:00|6660.84|6660.14|6661.76|6661.06|6663.21|6662.51|6659.23|6658.53|2229
1759319700000|2025-10-01 11:55:00|6661.88|6661.18|6663.34|6662.64|6664.1|6663.4|6661.85|6661.15|1899
1759320000000|2025-10-01 12:00:00|6663.09|6662.39|6661.33|6660.63|6664.04|6663.34|6661.07|6660.37|2000
1759320300000|2025-10-01 12:05:00|6661.34|6660.64|6659.63|6658.93|6661.63|6660.93|6658.47|6657.77|2943
1759320600000|2025-10-01 12:10:00|6659.75|6659.05|6660.36|6659.66|6661.4|6660.7|6659.31|6658.61|1836
1759320900000|2025-10-01 12:15:00|6660.23|6659.53|6655.1|6654.4|6661.32|6660.62|6650.57|6649.87|10103
1759321200000|2025-10-01 12:20:00|6654.85|6654.15|6659.55|6658.85|6663.26|6662.56|6654.68|6653.98|6339
1759321500000|2025-10-01 12:25:00|6659.3|6658.6|6658.96|6658.26|6661.72|6661.02|6656.84|6656.14|3150
1759321800000|2025-10-01 12:30:00|6658.83|6658.13|6658.91|6658.21|6659.74|6659.04|6656.65|6655.95|3353
1759322100000|2025-10-01 12:35:00|6659.03|6658.33|6661.96|6661.26|6662.43|6661.73|6656.97|6656.27|2519
1759322400000|2025-10-01 12:40:00|6661.92|6661.22|6659.84|6659.14|6663.07|6662.37|6659.33|6658.63|3331
1759322700000|2025-10-01 12:45:00|6660.09|6659.39|6663.03|6662.33|6663.28|6662.58|6659.51|6658.81|2608
1759323000000|2025-10-01 12:50:00|6662.78|6662.08|6658.49|6657.79|6662.98|6662.28|6657.38|6656.68|2476
1759323300000|2025-10-01 12:55:00|6658.36|6657.66|6659.72|6659.02|6660.26|6659.56|6657.14|6656.44|2979
1759323600000|2025-10-01 13:00:00|6659.73|6659.03|6660.83|6660.13|6662.65|6661.95|6659.5|6658.8|2035
1759323900000|2025-10-01 13:05:00|6660.7|6660|6659.43|6658.73|6661.77|6661.07|6658.18|6657.48|1767
1759324200000|2025-10-01 13:10:00|6659.55|6658.85|6659.62|6658.92|6659.96|6659.26|6658.17|6657.47|1537
1759324500000|2025-10-01 13:15:00|6659.37|6658.67|6659.1|6658.4|6661.23|6660.53|6658.78|6658.08|1702
1759324800000|2025-10-01 13:20:00|6659.35|6658.65|6658.98|6658.28|6660.53|6659.83|6658.31|6657.61|1735
1759325100000|2025-10-01 13:25:00|6658.73|6658.03|6655.74|6655.04|6659.48|6658.78|6654.39|6653.69|7643
1759325400000|2025-10-01 13:30:00|6655.55|6655.05|6668.32|6667.82|6671.32|6670.82|6654.8|6654.3|46270
1759325700000|2025-10-01 13:35:00|6668.57|6668.07|6674.6|6674.1|6674.85|6674.35|6665.65|6665.15|22501
1759326000000|2025-10-01 13:40:00|6674.35|6673.85|6675.84|6675.34|6677.57|6677.07|6671.08|6670.58|20906
1759326300000|2025-10-01 13:45:00|6674.96|6674.46|6656.57|6656.07|6676.22|6675.72|6656.32|6655.82|30365
1759326600000|2025-10-01 13:50:00|6656.07|6655.57|6662.12|6661.62|6663.27|6662.77|6654.29|6653.79|27192
1759326900000|2025-10-01 13:55:00|6662.15|6661.65|6661.24|6660.74|6668.32|6667.82|6659.15|6658.65|19020
1759327200000|2025-10-01 14:00:00|6661.2|6660.7|6668.99|6668.49|6669.53|6669.03|6657.51|6657.01|19071
1759327500000|2025-10-01 14:05:00|6668.74|6668.24|6667.1|6666.6|6669.52|6669.02|6664.39|6663.89|15214
1759327800000|2025-10-01 14:10:00|6667.35|6666.85|6669.94|6669.44|6671.05|6670.55|6666.73|6666.23|12098
1759328100000|2025-10-01 14:15:00|6670.19|6669.69|6675.1|6674.6|6675.82|6675.32|6669.61|6669.11|12375
1759328400000|2025-10-01 14:20:00|6675.09|6674.59|6676.58|6676.08|6679.62|6679.12|6674.57|6674.07|19548
1759328700000|2025-10-01 14:25:00|6676.83|6676.33|6679.29|6678.79|6680.66|6680.16|6676.58|6676.08|12884
1759329000000|2025-10-01 14:30:00|6679.41|6678.91|6681.31|6680.81|6681.32|6680.82|6676.82|6676.32|14960
1759329300000|2025-10-01 14:35:00|6681.32|6680.82|6680.38|6679.88|6684.4|6683.9|6680.13|6679.63|17249
1759329600000|2025-10-01 14:40:00|6680.36|6679.86|6678.36|6677.86|6680.66|6680.16|6676.14|6675.64|16369
1759329900000|2025-10-01 14:45:00|6678.61|6678.11|6677.55|6677.05|6680.57|6680.07|6676.69|6676.19|16818
1759330200000|2025-10-01 14:50:00|6677.3|6676.8|6680.72|6680.22|6681.26|6680.76|6677.19|6676.69|9626
1759330500000|2025-10-01 14:55:00|6680.59|6680.09|6682.01|6681.51|6682.19|6681.69|6679.85|6679.35|8820
1759330800000|2025-10-01 15:00:00|6681.76|6681.26|6682.83|6682.33|6686.27|6685.77|6681.15|6680.65|15041
1759331100000|2025-10-01 15:05:00|6682.88|6682.38|6684.85|6684.35|6686.11|6685.61|6680.88|6680.38|9799
1759331400000|2025-10-01 15:10:00|6684.88|6684.38|6684.6|6684.1|6685.68|6685.18|6681.27|6680.77|10676
1759331700000|2025-10-01 15:15:00|6684.62|6684.12|6681.92|6681.42|6685.22|6684.72|6681.4|6680.9|9376
1759332000000|2025-10-01 15:20:00|6681.82|6681.32|6685.31|6684.81|6685.55|6685.05|6681.37|6680.87|8311
1759332300000|2025-10-01 15:25:00|6685.06|6684.56|6686.65|6686.15|6688.3|6687.8|6683.85|6683.35|10980
1759332600000|2025-10-01 15:30:00|6686.7|6686.2|6689.32|6688.82|6690.74|6690.24|6686.7|6686.2|13159
1759332900000|2025-10-01 15:35:00|6689.33|6688.83|6692.39|6691.89|6693.82|6693.32|6688.58|6688.08|14381
1759333200000|2025-10-01 15:40:00|6692.64|6692.14|6693.09|6692.59|6693.89|6693.39|6691.07|6690.57|7931
1759333500000|2025-10-01 15:45:00|6693.1|6692.6|6693.86|6693.36|6695.62|6695.12|6692.82|6692.32|13636
1759333800000|2025-10-01 15:50:00|6693.82|6693.32|6693.86|6693.36|6695.08|6694.58|6693.33|6692.83|7680
1759334100000|2025-10-01 15:55:00|6693.85|6693.35|6693.33|6692.83|6695.06|6694.56|6693.32|6692.82|6836
1759334400000|2025-10-01 16:00:00|6693.34|6692.84|6692.21|6691.71|6695.52|6695.02|6691.64|6691.14|10761
1759334700000|2025-10-01 16:05:00|6692.17|6691.67|6694.07|6693.57|6694.51|6694.01|6692.07|6691.57|6865
1759335000000|2025-10-01 16:10:00|6694.23|6693.73|6693.37|6692.87|6695.44|6694.94|6693.08|6692.58|6764
1759335300000|2025-10-01 16:15:00|6693.36|6692.86|6691.36|6690.86|6694.86|6694.36|6691.35|6690.85|6843
1759335600000|2025-10-01 16:20:00|6691.35|6690.85|6690.84|6690.34|6691.88|6691.38|6689.7|6689.2|9385
1759335900000|2025-10-01 16:25:00|6691.09|6690.59|6692.76|6692.26|6693.53|6693.03|6690.69|6690.19|5526
1759336200000|2025-10-01 16:30:00|6692.71|6692.21|6693.61|6693.11|6694.21|6693.71|6692.13|6691.63|5958
1759336500000|2025-10-01 16:35:00|6693.6|6693.1|6692.51|6692.01|6693.87|6693.37|6692.05|6691.55|5278
1759336800000|2025-10-01 16:40:00|6692.53|6692.03|6690.06|6689.56|6693.04|6692.54|6689.66|6689.16|6265
1759337100000|2025-10-01 16:45:00|6690|6689.5|6690.66|6690.16|6691.86|6691.36|6688.82|6688.32|7427
1759337400000|2025-10-01 16:50:00|6690.61|6690.11|6688.86|6688.36|6691.26|6690.76|6688.82|6688.32|6531
1759337700000|2025-10-01 16:55:00|6689.11|6688.61|6692.99|6692.49|6693.24|6692.74|6687.61|6687.11|8217
1759338000000|2025-10-01 17:00:00|6693.11|6692.61|6696.42|6695.92|6696.8|6696.3|6691.58|6691.08|9451
1759338300000|2025-10-01 17:05:00|6696.48|6695.98|6696.63|6696.13|6698.82|6698.32|6696.23|6695.73|12373
1759338600000|2025-10-01 17:10:00|6696.88|6696.38|6697.33|6696.83|6698.83|6698.33|6695.4|6694.9|8096
1759338900000|2025-10-01 17:15:00|6697.2|6696.7|6700.82|6700.32|6702.71|6702.21|6697.2|6696.7|12582
1759339200000|2025-10-01 17:20:00|6702.24|6701.74|6703.65|6703.15|6703.85|6703.35|6701.5|6701|5701
1759339500000|2025-10-01 17:25:00|6703.9|6703.4|6705.06|6704.56|6706.39|6705.89|6703.38|6702.88|9045
1759339800000|2025-10-01 17:30:00|6704.78|6704.28|6703.97|6703.47|6705.37|6704.87|6702.21|6701.71|7893
1759340100000|2025-10-01 17:35:00|6703.96|6703.46|6703.22|6702.72|6704.43|6703.93|6702.73|6702.23|5601
1759340400000|2025-10-01 17:40:00|6703.61|6703.11|6703.36|6702.86|6704.52|6704.02|6701.35|6700.85|6849
1759340700000|2025-10-01 17:45:00|6703.11|6702.61|6703.39|6702.89|6704.19|6703.69|6701.42|6700.92|5956
1759341000000|2025-10-01 17:50:00|6703.1|6702.6|6703.34|6702.84|6704.31|6703.81|6702.58|6702.08|6015
1759341300000|2025-10-01 17:55:00|6703.21|6702.71|6704.82|6704.32|6705.23|6704.73|6702.84|6702.34|4787
1759341600000|2025-10-01 18:00:00|6704.81|6704.31|6707.77|6707.27|6709.61|6709.11|6704.34|6703.84|16898
1759341900000|2025-10-01 18:05:00|6708.02|6707.52|6709.87|6709.37|6709.93|6709.43|6707.77|6707.27|8504
1759342200000|2025-10-01 18:10:00|6709.83|6709.33|6711.03|6710.53|6712.12|6711.62|6708.3|6707.8|7598
1759342500000|2025-10-01 18:15:00|6711.51|6711.01|6713.16|6712.66|6713.5|6713|6711.01|6710.51|7151
1759342800000|2025-10-01 18:20:00|6712.97|6712.47|6712.33|6711.83|6713.42|6712.92|6710.08|6709.58|8430
1759343100000|2025-10-01 18:25:00|6712.34|6711.84|6712.96|6712.46|6714.53|6714.03|6712.08|6711.58|8364
1759343400000|2025-10-01 18:30:00|6712.95|6712.45|6714.8|6714.3|6714.81|6714.31|6712.35|6711.85|6527
1759343700000|2025-10-01 18:35:00|6715.05|6714.55|6715.15|6714.65|6715.92|6715.42|6713.36|6712.86|8041
1759344000000|2025-10-01 18:40:00|6715.24|6714.74|6716.73|6716.23|6717.81|6717.31|6714.69|6714.19|10357
1759344300000|2025-10-01 18:45:00|6716.76|6716.26|6717.93|6717.43|6718.43|6717.93|6716.15|6715.65|6074
1759344600000|2025-10-01 18:50:00|6717.86|6717.36|6716.58|6716.08|6718.42|6717.92|6716.34|6715.84|8290
1759344900000|2025-10-01 18:55:00|6716.33|6715.83|6716.34|6715.84|6717.56|6717.06|6715.09|6714.59|8096
1759345200000|2025-10-01 19:00:00|6716.28|6715.78|6718.28|6717.78|6718.51|6718.01|6716.04|6715.54|6424
1759345500000|2025-10-01 19:05:00|6718.53|6718.03|6716.81|6716.31|6719|6718.5|6716.53|6716.03|7754
1759345800000|2025-10-01 19:10:00|6716.67|6716.17|6716.04|6715.54|6717.32|6716.82|6713.89|6713.39|8782
1759346100000|2025-10-01 19:15:00|6715.92|6715.42|6713.94|6713.44|6716.73|6716.23|6713.82|6713.32|8615
1759346400000|2025-10-01 19:20:00|6713.88|6713.38|6712.63|6712.13|6714.78|6714.28|6712.39|6711.89|9475
1759346700000|2025-10-01 19:25:00|6712.61|6712.11|6716.17|6715.67|6716.52|6716.02|6712|6711.5|9264
1759347000000|2025-10-01 19:30:00|6716.22|6715.72|6717.35|6716.85|6717.54|6717.04|6714.38|6713.88|8485
1759347300000|2025-10-01 19:35:00|6716.85|6716.35|6714.89|6714.39|6716.85|6716.35|6714.62|6714.12|8599
1759347600000|2025-10-01 19:40:00|6715.21|6714.71|6712.75|6712.25|6717.44|6716.94|6712.72|6712.22|13244
1759347900000|2025-10-01 19:45:00|6712.5|6712|6715.5|6715|6716.37|6715.87|6712.03|6711.53|18465
1759348200000|2025-10-01 19:50:00|6715.63|6715.13|6712.2|6711.7|6716.63|6716.13|6712.2|6711.7|25582
1759348500000|2025-10-01 19:55:00|6712.45|6711.95|6710.31|6709.81|6715.12|6714.62|6710.24|6709.74|88243
1759348800000|2025-10-01 20:00:00|6710.23|6709.73|6708.03|6707.33|6711.19|6710.49|6707.44|6706.74|25773
1759349100000|2025-10-01 20:05:00|6707.78|6707.08|6706.55|6705.85|6708.31|6707.61|6705.76|6705.06|7413
1759349400000|2025-10-01 20:10:00|6706.3|6705.6|6705.29|6704.59|6707.06|6706.36|6705.24|6704.54|5059
1759349700000|2025-10-01 20:15:00|6705.2|6704.5|6705.65|6704.95|6707.05|6706.35|6704.95|6704.25|2376
1759350000000|2025-10-01 20:20:00|6705.9|6705.2|6706.01|6705.31|6707.96|6707.26|6705.65|6704.95|3017
1759350300000|2025-10-01 20:25:00|6706.26|6705.56|6706.04|6705.34|6706.53|6705.83|6705.29|6704.59|1199
1759350600000|2025-10-01 20:30:00|6705.79|6705.09|6707.3|6706.6|6707.81|6707.11|6705.3|6704.6|1651
1759350900000|2025-10-01 20:35:00|6707.55|6706.85|6708.13|6707.43|6708.5|6707.8|6707.36|6706.66|1824
1759351200000|2025-10-01 20:40:00|6707.88|6707.18|6706.64|6705.94|6707.88|6707.18|6705.5|6704.8|1587
1759351500000|2025-10-01 20:45:00|6706.58|6705.88|6706.54|6705.84|6706.99|6706.29|6706.27|6705.57|928
1759351800000|2025-10-01 20:50:00|6706.79|6706.09|6706.28|6705.58|6706.79|6706.09|6705.69|6704.99|920
1759352100000|2025-10-01 20:55:00|6706.03|6705.33|6707.31|6705.81|6707.75|6707.05|6706.03|6705.33|1408
1759352400000|2025-10-01 21:00:00|6707.27|6705.77|6707.36|6705.86|6707.36|6705.86|6706.99|6705.49|0
1759352700000|2025-10-01 21:05:00|6707.31|6705.81|6707.91|6706.41|6707.91|6706.41|6706.95|6705.45|0
1759353000000|2025-10-01 21:10:00|6708|6706.5|6708|6706.5|6708|6706.5|6708|6706.5|0
1759353300000|2025-10-01 21:15:00|6707.95|6706.45|6708.09|6706.59|6708.14|6706.64|6707.86|6706.36|0
1759353600000|2025-10-01 21:20:00|6708.05|6706.55|6708.28|6706.78|6708.28|6706.78|6708.05|6706.55|0
1759353900000|2025-10-01 21:25:00|6708.37|6706.87|6708.14|6706.64|6708.46|6706.96|6708|6706.5|0
1759354200000|2025-10-01 21:30:00|6707.45|6705.95|6706.76|6705.26|6707.45|6705.95|6706.58|6705.08|0
1759354800000|2025-10-01 21:40:00|6706.58|6705.08|6706.58|6705.08|6706.58|6705.08|6706.58|6705.08|0
1759355100000|2025-10-01 21:45:00|6706.59|6705.09|6706.95|6705.45|6706.99|6705.49|6706.49|6704.99|0
1759355400000|2025-10-01 21:50:00|6707.04|6705.54|6706.72|6705.22|6707.09|6705.59|6706.49|6704.99|0
1759355700000|2025-10-01 21:55:00|6706.81|6705.31|6707.22|6705.72|6707.31|6705.81|6706.81|6705.31|0
1759356000000|2025-10-01 22:00:00|6707.19|6705.69|6709.93|6709.23|6710.2|6709.5|6706.95|6705.69|854
1759356300000|2025-10-01 22:05:00|6710.05|6709.35|6710.58|6709.88|6711.5|6710.8|6708.78|6708.08|563
1759356600000|2025-10-01 22:10:00|6710.51|6709.81|6710.64|6709.94|6710.93|6710.23|6710.26|6709.56|281
1759356900000|2025-10-01 22:15:00|6710.66|6709.96|6709.37|6708.67|6710.92|6710.22|6709.37|6708.67|234
1759357200000|2025-10-01 22:20:00|6709.49|6708.79|6711.07|6710.37|6711.32|6710.62|6709.37|6708.67|343
1759357500000|2025-10-01 22:25:00|6711.32|6710.62|6710.64|6709.94|6711.32|6710.62|6710.39|6709.69|115
1759357800000|2025-10-01 22:30:00|6710.66|6709.96|6710.41|6709.71|6711.13|6710.43|6710.38|6709.68|198
1759358100000|2025-10-01 22:35:00|6710.4|6709.7|6710.72|6710.02|6711.09|6710.39|6709.39|6708.69|280
1759358400000|2025-10-01 22:40:00|6710.59|6709.89|6710.86|6710.16|6710.98|6710.28|6710.22|6709.52|273
1759358700000|2025-10-01 22:45:00|6710.95|6710.25|6711.01|6710.31|6711.44|6710.74|6710.77|6710.07|213
1759359000000|2025-10-01 22:50:00|6711.14|6710.44|6708.86|6708.16|6711.14|6710.44|6708.86|6708.16|397
1759359300000|2025-10-01 22:55:00|6708.98|6708.28|6708.95|6708.25|6709.65|6708.95|6708.83|6708.13|204
1759359600000|2025-10-01 23:00:00|6708.83|6708.13|6708.83|6708.13|6710.21|6709.51|6708.62|6707.92|283
1759359900000|2025-10-01 23:05:00|6708.9|6708.2|6708.63|6707.93|6709.2|6708.5|6708.03|6707.33|190
1759360200000|2025-10-01 23:10:00|6708.5|6707.8|6709.38|6708.68|6710.01|6709.31|6708.5|6707.8|128
1759360500000|2025-10-01 23:15:00|6709.37|6708.67|6711.36|6710.66|6711.87|6711.17|6709.37|6708.67|465
1759360800000|2025-10-01 23:20:00|6711.23|6710.53|6712.18|6711.48|6712.24|6711.54|6710.86|6710.16|193
1759361100000|2025-10-01 23:25:00|6712.11|6711.41|6711.22|6710.52|6712.11|6711.41|6710.9|6710.2|304
1759361400000|2025-10-01 23:30:00|6711.19|6710.49|6708.26|6707.56|6711.44|6710.74|6708.26|6707.56|577
1759361700000|2025-10-01 23:35:00|6708.22|6707.52|6708.69|6707.99|6708.82|6708.12|6706.77|6706.07|502
1759362000000|2025-10-01 23:40:00|6708.82|6708.12|6709.62|6708.92|6709.97|6709.27|6708.57|6707.87|277
1759362300000|2025-10-01 23:45:00|6709.49|6708.79|6708.96|6708.26|6710.17|6709.47|6708.96|6708.26|229
1759362600000|2025-10-01 23:50:00|6708.71|6708.01|6709.93|6709.23|6710.12|6709.42|6708.19|6707.49|435
1759362900000|2025-10-01 23:55:00|6710.06|6709.36|6710.22|6709.52|6711.44|6710.74|6709.63|6708.93|432
1759363200000|2025-10-02 00:00:00|6710.47|6709.77|6710.18|6709.48|6712.04|6711.34|6709.53|6708.83|1167
1759363500000|2025-10-02 00:05:00|6710.8|6710.1|6710.78|6710.08|6711.89|6711.19|6710.53|6709.83|790
1759363800000|2025-10-02 00:10:00|6710.65|6709.95|6711.36|6710.66|6712.3|6711.6|6709.69|6708.99|785
1759364100000|2025-10-02 00:15:00|6711.44|6710.74|6712.47|6711.77|6713.11|6712.41|6710.98|6710.28|714
1759364400000|2025-10-02 00:20:00|6712.22|6711.52|6714.4|6713.7|6714.92|6714.22|6711.39|6710.69|716
1759364700000|2025-10-02 00:25:00|6714.52|6713.82|6713.89|6713.19|6714.69|6713.99|6713.38|6712.68|625
1759365000000|2025-10-02 00:30:00|6713.91|6713.21|6714.53|6713.83|6715.71|6715.01|6712.87|6712.17|803
1759365300000|2025-10-02 00:35:00|6714.28|6713.58|6714.38|6713.68|6714.4|6713.7|6713.37|6712.67|425
1759365600000|2025-10-02 00:40:00|6714.37|6713.67|6716.58|6715.88|6716.89|6716.19|6714.12|6713.42|649
1759365900000|2025-10-02 00:45:00|6716.5|6715.8|6717.33|6716.63|6718.14|6717.44|6716.5|6715.8|734
1759366200000|2025-10-02 00:50:00|6717.58|6716.88|6718.38|6717.68|6719.39|6718.69|6717.23|6716.53|805
1759366500000|2025-10-02 00:55:00|6718.25|6717.55|6718.12|6717.42|6719.09|6718.39|6717.88|6717.18|635
1759366800000|2025-10-02 01:00:00|6718.37|6717.67|6716.62|6715.92|6718.61|6717.91|6715.61|6714.91|912
1759367100000|2025-10-02 01:05:00|6716.64|6715.94|6718.86|6718.16|6718.98|6718.28|6716.64|6715.94|836
1759367400000|2025-10-02 01:10:00|6718.73|6718.03|6720.61|6719.91|6720.96|6720.26|6718.11|6717.41|949
1759367700000|2025-10-02 01:15:00|6720.36|6719.66|6721.61|6720.91|6722.27|6721.57|6720.3|6719.6|1250
1759368000000|2025-10-02 01:20:00|6721.93|6721.23|6720.8|6720.1|6721.93|6721.23|6720.63|6719.93|663
1759368300000|2025-10-02 01:25:00|6720.78|6720.08|6720.64|6719.94|6721.43|6720.73|6720.61|6719.91|386
1759368600000|2025-10-02 01:30:00|6720.67|6719.97|6719.88|6719.18|6721.06|6720.36|6719.7|6719|760
1759368900000|2025-10-02 01:35:00|6720.13|6719.43|6718.36|6717.66|6720.14|6719.44|6717.88|6717.18|899
1759369200000|2025-10-02 01:40:00|6718.23|6717.53|6719.61|6718.91|6720.41|6719.71|6718.07|6717.37|298
1759369500000|2025-10-02 01:45:00|6719.66|6718.96|6720.62|6719.92|6720.72|6720.02|6719.66|6718.96|371
1759369800000|2025-10-02 01:50:00|6720.74|6720.04|6721.91|6721.21|6722.21|6721.51|6720.37|6719.67|480
1759370100000|2025-10-02 01:55:00|6721.89|6721.19|6721.64|6720.94|6722.37|6721.67|6720.77|6720.07|454
1759370400000|2025-10-02 02:00:00|6721.77|6721.07|6720.11|6719.41|6721.91|6721.21|6719.64|6718.94|310
1759370700000|2025-10-02 02:05:00|6720.2|6719.5|6717.89|6717.19|6720.38|6719.68|6717.89|6717.19|419
1759371000000|2025-10-02 02:10:00|6718.01|6717.31|6717.37|6716.67|6718.56|6717.86|6717.37|6716.67|339
1759371300000|2025-10-02 02:15:00|6717.49|6716.79|6717.38|6716.68|6718.56|6717.86|6717.14|6716.44|406
1759371600000|2025-10-02 02:20:00|6717.25|6716.55|6716.77|6716.07|6717.46|6716.76|6716.47|6715.77|334
1759371900000|2025-10-02 02:25:00|6716.52|6715.82|6716.86|6716.16|6717.24|6716.54|6716.47|6715.77|236
1759372200000|2025-10-02 02:30:00|6717.11|6716.41|6717.3|6716.6|6717.87|6717.17|6716.11|6715.41|721
1759372500000|2025-10-02 02:35:00|6717.27|6716.57|6717.23|6716.53|6717.27|6716.57|6716.33|6715.63|583
1759372800000|2025-10-02 02:40:00|6717.1|6716.4|6717.65|6716.95|6717.98|6717.28|6716.98|6716.28|247
1759373100000|2025-10-02 02:45:00|6717.71|6717.01|6717.19|6716.49|6717.74|6717.04|6716.57|6715.87|288
1759373400000|2025-10-02 02:50:00|6717.23|6716.53|6717.13|6716.43|6717.79|6717.09|6716.88|6716.18|203
1759373700000|2025-10-02 02:55:00|6716.88|6716.18|6717.68|6716.98|6717.93|6717.23|6716.17|6715.47|363
1759374000000|2025-10-02 03:00:00|6717.6|6716.9|6717.02|6716.32|6717.91|6717.21|6716.77|6716.07|230
1759374300000|2025-10-02 03:05:00|6717.08|6716.38|6716.19|6715.49|6717.41|6716.71|6715.44|6714.74|292
1759374600000|2025-10-02 03:10:00|6716.44|6715.74|6717.84|6717.14|6718.09|6717.39|6716.19|6715.49|254
1759374900000|2025-10-02 03:15:00|6717.71|6717.01|6717.13|6716.43|6717.71|6717.01|6716.53|6715.83|253
1759375200000|2025-10-02 03:20:00|6717.25|6716.55|6718.31|6717.61|6718.55|6717.85|6717.13|6716.43|355
1759375500000|2025-10-02 03:25:00|6718.56|6717.86|6716.4|6715.7|6718.96|6718.26|6716.05|6715.35|391
1759375800000|2025-10-02 03:30:00|6716.15|6715.45|6715.26|6714.56|6716.4|6715.7|6714.94|6714.24|676
1759376100000|2025-10-02 03:35:00|6715.14|6714.44|6715.69|6714.99|6715.69|6714.99|6714.5|6713.8|457
1759376400000|2025-10-02 03:40:00|6715.94|6715.24|6715.69|6714.99|6716.55|6715.85|6715.69|6714.99|224
1759376700000|2025-10-02 03:45:00|6715.94|6715.24|6715.9|6715.2|6716.27|6715.57|6715.29|6714.59|153
1759377000000|2025-10-02 03:50:00|6715.77|6715.07|6716.44|6715.74|6716.9|6716.2|6715.65|6714.95|212
1759377300000|2025-10-02 03:55:00|6716.31|6715.61|6718.44|6717.74|6718.88|6718.18|6716.19|6715.49|433
1759377600000|2025-10-02 04:00:00|6718.53|6717.83|6719.14|6718.44|6719.77|6719.07|6717.85|6717.15|538
1759377900000|2025-10-02 04:05:00|6719.01|6718.31|6721.57|6720.87|6721.57|6720.87|6718.38|6717.68|669
1759378200000|2025-10-02 04:10:00|6721.32|6720.62|6719.41|6718.71|6721.54|6720.84|6719.39|6718.69|363
1759378500000|2025-10-02 04:15:00|6719.45|6718.75|6717.62|6716.92|6719.45|6718.75|6717.37|6716.67|290
1759378800000|2025-10-02 04:20:00|6717.74|6717.04|6715.89|6715.19|6718.12|6717.42|6715.39|6714.69|394
1759379100000|2025-10-02 04:25:00|6715.76|6715.06|6718.26|6717.56|6718.28|6717.58|6715.53|6714.83|317
1759379400000|2025-10-02 04:30:00|6718.31|6717.61|6717.63|6716.93|6718.56|6717.86|6717.5|6716.8|169
1759379700000|2025-10-02 04:35:00|6717.75|6717.05|6717.48|6716.78|6718.32|6717.62|6717.48|6716.78|125
1759380000000|2025-10-02 04:40:00|6717.73|6717.03|6718.05|6717.35|6718.3|6717.6|6716.76|6716.06|372
1759380300000|2025-10-02 04:45:00|6717.93|6717.23|6719.23|6718.53|6719.91|6719.21|6717.93|6717.23|411
1759380600000|2025-10-02 04:50:00|6719.1|6718.4|6719.41|6718.71|6719.66|6718.96|6718.2|6717.5|234
1759380900000|2025-10-02 04:55:00|6719.36|6718.66|6719.43|6718.73|6720.06|6719.36|6719.04|6718.34|206
1759381200000|2025-10-02 05:00:00|6719.18|6718.48|6720.37|6719.67|6721.17|6720.47|6719.12|6718.42|415
1759381500000|2025-10-02 05:05:00|6720.24|6719.54|6720.65|6719.95|6720.89|6720.19|6719.38|6718.68|348
1759381800000|2025-10-02 05:10:00|6720.67|6719.97|6720.4|6719.7|6722.06|6721.36|6720.27|6719.57|442
1759382100000|2025-10-02 05:15:00|6720.52|6719.82|6719.89|6719.19|6720.9|6720.2|6719.62|6718.92|441
1759382400000|2025-10-02 05:20:00|6720.14|6719.44|6718.76|6718.06|6720.14|6719.44|6718.5|6717.8|352
1759382700000|2025-10-02 05:25:00|6718.51|6717.81|6719.68|6718.98|6720.3|6719.6|6717.9|6717.2|178
1759383000000|2025-10-02 05:30:00|6719.8|6719.1|6719.13|6718.43|6719.93|6719.23|6718.65|6717.95|436
1759383300000|2025-10-02 05:35:00|6719.38|6718.68|6719.19|6718.49|6720.22|6719.52|6719.16|6718.46|235
1759383600000|2025-10-02 05:40:00|6719.31|6718.61|6719.13|6718.43|6719.8|6719.1|6718.41|6717.71|239
1759383900000|2025-10-02 05:45:00|6719.05|6718.35|6718.95|6718.25|6719.5|6718.8|6718.64|6717.94|121
1759384200000|2025-10-02 05:50:00|6719.2|6718.5|6720.68|6719.98|6720.81|6720.11|6719.11|6718.41|253
1759384500000|2025-10-02 05:55:00|6720.66|6719.96|6718.96|6718.26|6720.66|6719.96|6718.96|6718.26|251
1759384800000|2025-10-02 06:00:00|6719.05|6718.35|6718.18|6717.48|6721.01|6720.31|6717.59|6716.89|815
1759385100000|2025-10-02 06:05:00|6717.93|6717.23|6716.01|6715.31|6718.37|6717.67|6715.89|6715.19|633
1759385400000|2025-10-02 06:10:00|6715.89|6715.19|6717.48|6716.78|6717.61|6716.91|6715.89|6715.19|485
1759385700000|2025-10-02 06:15:00|6717.35|6716.65|6717.52|6716.82|6717.53|6716.83|6716.38|6715.68|417
1759386000000|2025-10-02 06:20:00|6717.27|6716.57|6716.54|6715.84|6717.27|6716.57|6716.3|6715.6|387
1759386300000|2025-10-02 06:25:00|6716.29|6715.59|6716.89|6716.19|6717.39|6716.69|6716.01|6715.31|630
1759386600000|2025-10-02 06:30:00|6717.01|6716.31|6716.96|6716.26|6718.53|6717.83|6716.57|6715.87|750
1759386900000|2025-10-02 06:35:00|6716.89|6716.19|6716.01|6715.31|6717.14|6716.44|6714.89|6714.19|553
1759387200000|2025-10-02 06:40:00|6715.88|6715.18|6719.21|6718.51|6719.27|6718.57|6715.03|6714.33|803
1759387500000|2025-10-02 06:45:00|6719.33|6718.63|6717.59|6716.89|6719.46|6718.76|6716.19|6715.49|1095
1759387800000|2025-10-02 06:50:00|6717.46|6716.76|6717.03|6716.33|6717.59|6716.89|6715.41|6714.71|333
1759388100000|2025-10-02 06:55:00|6716.78|6716.08|6716.77|6716.07|6717.28|6716.58|6715.98|6715.28|491
1759388400000|2025-10-02 07:00:00|6716.52|6715.82|6718.62|6717.92|6719.14|6718.44|6714.95|6714.25|1656
1759388700000|2025-10-02 07:05:00|6718.74|6718.04|6719.29|6718.59|6720.67|6719.97|6716.81|6716.11|1800
1759389000000|2025-10-02 07:10:00|6719.41|6718.71|6719.64|6718.94|6721.2|6720.5|6718.89|6718.19|1129
1759389300000|2025-10-02 07:15:00|6719.63|6718.93|6718.34|6717.64|6720.93|6720.23|6718.27|6717.57|866
1759389600000|2025-10-02 07:20:00|6718.09|6717.39|6717.86|6717.16|6719.75|6719.05|6716.79|6716.09|1481
1759389900000|2025-10-02 07:25:00|6717.73|6717.03|6717.66|6716.96|6719.17|6718.47|6717.15|6716.45|1125
1759390200000|2025-10-02 07:30:00|6717.41|6716.71|6716.4|6715.7|6718.99|6718.29|6716.05|6715.35|847
1759390500000|2025-10-02 07:35:00|6716.65|6715.95|6718.87|6718.17|6720|6719.3|6715.99|6715.29|1119
1759390800000|2025-10-02 07:40:00|6719.12|6718.42|6718.16|6717.46|6719.82|6719.12|6718.13|6717.43|892
1759391100000|2025-10-02 07:45:00|6717.91|6717.21|6718.7|6718|6719.58|6718.88|6717.59|6716.89|576
1759391400000|2025-10-02 07:50:00|6718.82|6718.12|6718.58|6717.88|6719.45|6718.75|6717.33|6716.63|610
1759391700000|2025-10-02 07:55:00|6718.39|6717.69|6718.41|6717.71|6718.96|6718.26|6718.14|6717.44|783
1759392000000|2025-10-02 08:00:00|6718.66|6717.96|6722.45|6721.75|6722.7|6722|6718.25|6717.55|2625
1759392300000|2025-10-02 08:05:00|6722.7|6722|6724.24|6723.54|6724.82|6724.12|6721.98|6721.28|2384
1759392600000|2025-10-02 08:10:00|6723.99|6723.29|6720.74|6720.04|6724.07|6723.37|6720.59|6719.89|1084
1759392900000|2025-10-02 08:15:00|6720.86|6720.16|6723.67|6722.97|6724.01|6723.31|6720.86|6720.16|697
1759393200000|2025-10-02 08:20:00|6723.42|6722.72|6724.61|6723.91|6726.01|6725.31|6723.25|6722.55|1380
1759393500000|2025-10-02 08:25:00|6724.73|6724.03|6724.02|6723.32|6724.86|6724.16|6723.25|6722.55|1050
1759393800000|2025-10-02 08:30:00|6724.11|6723.41|6723.06|6722.36|6724.6|6723.9|6722.37|6721.67|1046
1759394100000|2025-10-02 08:35:00|6722.93|6722.23|6722.68|6721.98|6723.52|6722.82|6721.61|6720.91|847
1759394400000|2025-10-02 08:40:00|6722.8|6722.1|6723.36|6722.66|6724.26|6723.56|6722.25|6721.55|699
1759394700000|2025-10-02 08:45:00|6723.61|6722.91|6722.5|6721.8|6723.67|6722.97|6722.05|6721.35|575
1759395000000|2025-10-02 08:50:00|6722.62|6721.92|6723.71|6723.01|6724.18|6723.48|6722.5|6721.8|633
1759395300000|2025-10-02 08:55:00|6723.83|6723.13|6724.82|6724.12|6724.9|6724.2|6723.71|6723.01|704
1759395600000|2025-10-02 09:00:00|6724.44|6723.74|6722.92|6722.22|6724.62|6723.92|6722.06|6721.36|786
1759395900000|2025-10-02 09:05:00|6722.67|6721.97|6723.14|6722.44|6723.44|6722.74|6722.14|6721.44|505
1759396200000|2025-10-02 09:10:00|6723.01|6722.31|6723.18|6722.48|6724.28|6723.58|6722.89|6722.19|457
1759396500000|2025-10-02 09:15:00|6723.31|6722.61|6723.66|6722.96|6725.5|6724.8|6723.06|6722.36|1195
1759396800000|2025-10-02 09:20:00|6723.58|6722.88|6722.4|6721.7|6724.71|6724.01|6722.4|6721.7|719
1759397100000|2025-10-02 09:25:00|6722.15|6721.45|6721.24|6720.54|6723.28|6722.58|6720.82|6720.12|784
1759397400000|2025-10-02 09:30:00|6721.11|6720.41|6719.01|6718.31|6721.11|6720.41|6718.69|6717.99|1252
1759397700000|2025-10-02 09:35:00|6719.13|6718.43|6717.74|6717.04|6719.49|6718.79|6716.97|6716.27|1016
1759398000000|2025-10-02 09:40:00|6717.76|6717.06|6719.29|6718.59|6719.3|6718.6|6716.91|6716.21|660
1759398300000|2025-10-02 09:45:00|6719.3|6718.6|6719.91|6719.21|6720.55|6719.85|6719.3|6718.6|600
1759398600000|2025-10-02 09:50:00|6719.78|6719.08|6720.94|6720.24|6721.5|6720.8|6719.66|6718.96|510
1759398900000|2025-10-02 09:55:00|6720.81|6720.11|6721.55|6720.85|6722.04|6721.34|6720.56|6719.86|1253
1759399200000|2025-10-02 10:00:00|6721.42|6720.72|6723.38|6722.68|6725.63|6724.93|6721.06|6720.36|3549
1759399500000|2025-10-02 10:05:00|6723.25|6722.55|6723.39|6722.69|6723.78|6723.08|6722.12|6721.42|763
1759399800000|2025-10-02 10:10:00|6723.26|6722.56|6722.95|6722.25|6723.83|6723.13|6722.62|6721.92|555
1759400100000|2025-10-02 10:15:00|6722.82|6722.12|6723.01|6722.31|6723.2|6722.5|6722.13|6721.43|553
1759400400000|2025-10-02 10:20:00|6723.13|6722.43|6723.05|6722.35|6723.86|6723.16|6722.48|6721.78|409
1759400700000|2025-10-02 10:25:00|6723.3|6722.6|6722.98|6722.28|6724.28|6723.58|6722.53|6721.83|504
1759401000000|2025-10-02 10:30:00|6723.1|6722.4|6723.88|6723.18|6724.06|6723.36|6722.69|6721.99|526
1759401300000|2025-10-02 10:35:00|6723.96|6723.26|6724.59|6723.89|6725.08|6724.38|6722.88|6722.18|717
1759401600000|2025-10-02 10:40:00|6724.49|6723.79|6723.68|6722.98|6724.86|6724.16|6723.46|6722.76|339
1759401900000|2025-10-02 10:45:00|6723.64|6722.94|6722.73|6722.03|6723.81|6723.11|6722.12|6721.42|487
1759402200000|2025-10-02 10:50:00|6722.59|6721.89|6722.5|6721.8|6723.1|6722.4|6722.07|6721.37|775
1759402500000|2025-10-02 10:55:00|6722.25|6721.55|6723.27|6722.57|6723.52|6722.82|6722.25|6721.55|404
1759402800000|2025-10-02 11:00:00|6723.02|6722.32|6724.34|6723.64|6724.56|6723.86|6723|6722.3|1081
1759403100000|2025-10-02 11:05:00|6724.09|6723.39|6725.12|6724.42|6725.41|6724.71|6724.09|6723.39|1379
1759403400000|2025-10-02 11:10:00|6725.24|6724.54|6726.26|6725.56|6726.86|6726.16|6725.19|6724.49|1591
1759403700000|2025-10-02 11:15:00|6726.38|6725.68|6725.63|6724.93|6726.57|6725.87|6725.32|6724.62|657
1759404000000|2025-10-02 11:20:00|6725.38|6724.68|6727.04|6726.34|6727.79|6727.09|6725.17|6724.47|958
1759404300000|2025-10-02 11:25:00|6727.17|6726.47|6727.23|6726.53|6728.03|6727.33|6726.41|6725.71|808
1759404600000|2025-10-02 11:30:00|6727.2|6726.5|6726.61|6725.91|6727.36|6726.66|6726.12|6725.42|800
1759404900000|2025-10-02 11:35:00|6726.62|6725.92|6726.45|6725.75|6727.2|6726.5|6725.63|6724.93|860
1759405200000|2025-10-02 11:40:00|6726.32|6725.62|6726.88|6726.18|6727.68|6726.98|6726.13|6725.43|957
1759405500000|2025-10-02 11:45:00|6727.01|6726.31|6726.36|6725.66|6728.19|6727.49|6726.02|6725.32|1647
1759405800000|2025-10-02 11:50:00|6726.48|6725.78|6728.12|6727.42|6728.37|6727.67|6725.71|6725.01|1617
1759406100000|2025-10-02 11:55:00|6728.24|6727.54|6728.32|6727.62|6728.74|6728.04|6727.55|6726.85|1390
1759406400000|2025-10-02 12:00:00|6728.28|6727.58|6728.16|6727.46|6729.25|6728.55|6726.78|6726.08|1686
1759406700000|2025-10-02 12:05:00|6728.21|6727.51|6729|6728.3|6729|6728.3|6727.38|6726.68|1080
1759407000000|2025-10-02 12:10:00|6728.88|6728.18|6729.88|6729.18|6730.56|6729.86|6728.63|6727.93|1576
1759407300000|2025-10-02 12:15:00|6729.92|6729.22|6731.64|6730.94|6731.98|6731.28|6729.43|6728.73|1868
1759407600000|2025-10-02 12:20:00|6731.76|6731.06|6731.08|6730.38|6732.03|6731.33|6730.86|6730.16|1190
1759407900000|2025-10-02 12:25:00|6731|6730.3|6730.14|6729.44|6731.08|6730.38|6729.16|6728.46|1588
1759408200000|2025-10-02 12:30:00|6730.27|6729.57|6730.26|6729.56|6730.96|6730.26|6728.91|6728.21|1753
1759408500000|2025-10-02 12:35:00|6730.23|6729.53|6731.04|6730.34|6731.26|6730.56|6729.69|6728.99|1041
1759408800000|2025-10-02 12:40:00|6730.91|6730.21|6728.26|6727.56|6730.91|6730.21|6728.09|6727.39|1537
1759409100000|2025-10-02 12:45:00|6728.28|6727.58|6728.65|6727.95|6729.67|6728.97|6727.88|6727.18|1620
1759409400000|2025-10-02 12:50:00|6728.4|6727.7|6729.65|6728.95|6730.34|6729.64|6727.99|6727.29|2163
1759409700000|2025-10-02 12:55:00|6729.58|6728.88|6729.73|6729.03|6730.25|6729.55|6729.41|6728.71|1326
1759410000000|2025-10-02 13:00:00|6729.7|6729|6731.32|6730.62|6733.27|6732.57|6729.42|6728.72|5813
1759410300000|2025-10-02 13:05:00|6731.2|6730.5|6731.35|6730.65|6732.81|6732.11|6730.7|6730|2346
1759410600000|2025-10-02 13:10:00|6731.29|6730.59|6730.99|6730.29|6731.6|6730.9|6730.04|6729.34|1721
1759410900000|2025-10-02 13:15:00|6731.01|6730.31|6731.9|6731.2|6732.45|6731.75|6731.01|6730.31|2095
1759411200000|2025-10-02 13:20:00|6731.89|6731.19|6730.98|6730.28|6732.37|6731.67|6730.81|6730.11|2093
1759411500000|2025-10-02 13:25:00|6730.85|6730.15|6730.29|6729.59|6732.06|6731.36|6729.22|6728.52|6328
1759411800000|2025-10-02 13:30:00|6730.16|6729.66|6727.59|6727.09|6730.67|6730.17|6723.83|6723.33|30561
1759412100000|2025-10-02 13:35:00|6727.34|6726.84|6723.29|6722.79|6730.04|6729.54|6722.8|6722.3|19809
1759412400000|2025-10-02 13:40:00|6723.04|6722.54|6715.61|6715.11|6723.06|6722.56|6713.98|6713.48|27092
1759412700000|2025-10-02 13:45:00|6714.86|6714.36|6716.27|6715.77|6721.34|6720.84|6713.75|6713.25|24686
1759413000000|2025-10-02 13:50:00|6716.37|6715.87|6719.98|6719.48|6721.67|6721.17|6712.57|6712.07|25778
1759413300000|2025-10-02 13:55:00|6719.99|6719.49|6718.97|6718.47|6720.29|6719.79|6713.31|6712.81|16638
1759413600000|2025-10-02 14:00:00|6719.19|6718.69|6718.73|6718.23|6719.19|6718.69|6714.69|6714.19|17652
1759413900000|2025-10-02 14:05:00|6718.48|6717.98|6714.57|6714.07|6720.25|6719.75|6714.28|6713.78|13162
1759414200000|2025-10-02 14:10:00|6715.13|6714.63|6711.82|6711.32|6715.95|6715.45|6710.27|6709.77|20293
1759414500000|2025-10-02 14:15:00|6712.07|6711.57|6710.96|6710.46|6714.68|6714.18|6710.95|6710.45|15211
1759414800000|2025-10-02 14:20:00|6710.73|6710.23|6711.5|6711|6712.58|6712.08|6708.33|6707.83|17410
1759415100000|2025-10-02 14:25:00|6711.75|6711.25|6712.6|6712.1|6715.71|6715.21|6710.33|6709.83|13849
1759415400000|2025-10-02 14:30:00|6712.07|6711.57|6709.41|6708.91|6715.47|6714.97|6707.94|6707.44|16726
1759415700000|2025-10-02 14:35:00|6709.66|6709.16|6713.85|6713.35|6714.34|6713.84|6708.93|6708.43|11514
1759416000000|2025-10-02 14:40:00|6713.78|6713.28|6708.6|6708.1|6713.78|6713.28|6706.92|6706.42|11997
1759416300000|2025-10-02 14:45:00|6708.85|6708.35|6705.84|6705.34|6709.38|6708.88|6702.36|6701.86|19675
1759416600000|2025-10-02 14:50:00|6705.6|6705.1|6701.38|6700.88|6705.85|6705.35|6701.01|6700.51|13738
1759416900000|2025-10-02 14:55:00|6701.88|6701.38|6700.54|6700.04|6703.92|6703.42|6700.18|6699.68|13474
1759417200000|2025-10-02 15:00:00|6700.4|6699.9|6695.27|6694.77|6701.78|6701.28|6694.74|6694.24|20945
1759417500000|2025-10-02 15:05:00|6695.77|6695.27|6702.77|6702.27|6703.78|6703.28|6695.77|6695.27|18573
1759417800000|2025-10-02 15:10:00|6702.94|6702.44|6699.19|6698.69|6706.06|6705.56|6697.57|6697.07|17649
1759418100000|2025-10-02 15:15:00|6699.44|6698.94|6698.69|6698.19|6699.44|6698.94|6696.69|6696.19|11693
1759418400000|2025-10-02 15:20:00|6699.22|6698.72|6702.93|6702.43|6703.97|6703.47|6697.71|6697.21|14084
1759418700000|2025-10-02 15:25:00|6702.68|6702.18|6701.91|6701.41|6704.73|6704.23|6700.48|6699.98|10794
1759419000000|2025-10-02 15:30:00|6701.8|6701.3|6698.18|6697.68|6702.05|6701.55|6697.53|6697.03|12761
1759419300000|2025-10-02 15:35:00|6697.93|6697.43|6698.08|6697.58|6699.26|6698.76|6692.64|6692.14|21583
1759419600000|2025-10-02 15:40:00|6698.41|6697.91|6698.66|6698.16|6702.4|6701.9|6697.75|6697.25|12831
1759419900000|2025-10-02 15:45:00|6698.53|6698.03|6698.98|6698.48|6700.88|6700.38|6697.22|6696.72|9239
1759420200000|2025-10-02 15:50:00|6698.8|6698.3|6706.13|6705.63|6706.19|6705.69|6698.8|6698.3|12030
1759420500000|2025-10-02 15:55:00|6705.88|6705.38|6708.6|6708.1|6709.29|6708.79|6705.88|6705.38|12585
1759420800000|2025-10-02 16:00:00|6708.61|6708.11|6706.19|6705.69|6708.91|6708.41|6705.53|6705.03|12858
1759421100000|2025-10-02 16:05:00|6706.13|6705.63|6704.45|6703.95|6706.5|6706|6701.26|6700.76|11662
1759421400000|2025-10-02 16:10:00|6704.47|6703.97|6705.74|6705.24|6706.05|6705.55|6702.69|6702.19|7899
1759421700000|2025-10-02 16:15:00|6705.66|6705.16|6707|6706.5|6707.95|6707.45|6705.18|6704.68|7854
1759422000000|2025-10-02 16:20:00|6706.96|6706.46|6704.62|6704.12|6706.96|6706.46|6703.27|6702.77|8837
1759422300000|2025-10-02 16:25:00|6704.67|6704.17|6706.28|6705.78|6707.45|6706.95|6703.48|6702.98|6068
1759422600000|2025-10-02 16:30:00|6706.58|6706.08|6707.85|6707.35|6708.19|6707.69|6705.21|6704.71|6179
1759422900000|2025-10-02 16:35:00|6707.82|6707.32|6706.12|6705.62|6708.56|6708.06|6704.56|6704.06|6166
1759423200000|2025-10-02 16:40:00|6706.14|6705.64|6704.88|6704.38|6706.14|6705.64|6700.85|6700.35|8929
1759423500000|2025-10-02 16:45:00|6704.82|6704.32|6706.03|6705.53|6707.57|6707.07|6704.27|6703.77|6583
1759423800000|2025-10-02 16:50:00|6705.81|6705.31|6710.65|6710.15|6711.35|6710.85|6705.81|6705.31|8300
1759424100000|2025-10-02 16:55:00|6710.52|6710.02|6709.79|6709.29|6710.52|6710.02|6707.65|6707.15|6891
1759424400000|2025-10-02 17:00:00|6709.85|6709.35|6705.94|6705.44|6709.86|6709.36|6704.69|6704.19|8183
1759424700000|2025-10-02 17:05:00|6705.81|6705.31|6707.58|6707.08|6709.37|6708.87|6705.6|6705.1|6023
1759425000000|2025-10-02 17:10:00|6707.74|6707.24|6709.94|6709.44|6710.21|6709.71|6707.2|6706.7|4656
1759425300000|2025-10-02 17:15:00|6709.69|6709.19|6708.69|6708.19|6710.81|6710.31|6708.23|6707.73|6933
1759425600000|2025-10-02 17:20:00|6708.81|6708.31|6710.99|6710.49|6711.51|6711.01|6707.96|6707.46|5991
1759425900000|2025-10-02 17:25:00|6711.05|6710.55|6710.58|6710.08|6712.6|6712.1|6710.08|6709.58|5936
1759426200000|2025-10-02 17:30:00|6710.38|6709.88|6710.82|6710.32|6712.22|6711.72|6708.62|6708.12|7764
1759426500000|2025-10-02 17:35:00|6710.79|6710.29|6712.2|6711.7|6712.22|6711.72|6709.5|6709|4325
1759426800000|2025-10-02 17:40:00|6712.36|6711.86|6713.66|6713.16|6716.16|6715.66|6712.36|6711.86|11854
1759427100000|2025-10-02 17:45:00|6713.91|6713.41|6712.74|6712.24|6715.57|6715.07|6711.95|6711.45|10780
1759427400000|2025-10-02 17:50:00|6712.59|6712.09|6713.99|6713.49|6714.89|6714.39|6712.28|6711.78|6428
1759427700000|2025-10-02 17:55:00|6714.11|6713.61|6714.13|6713.63|6715.25|6714.75|6712.68|6712.18|5787
1759428000000|2025-10-02 18:00:00|6714.35|6713.85|6715.3|6714.8|6716.07|6715.57|6713.8|6713.3|7336
1759428300000|2025-10-02 18:05:00|6715.55|6715.05|6716.74|6716.24|6717.23|6716.73|6715.49|6714.99|6936
1759428600000|2025-10-02 18:10:00|6716.82|6716.32|6719.82|6719.32|6720.99|6720.49|6716.57|6716.07|11615
1759428900000|2025-10-02 18:15:00|6719.57|6719.07|6720.4|6719.9|6721.08|6720.58|6718.81|6718.31|7748
1759429200000|2025-10-02 18:20:00|6720.25|6719.75|6721.51|6721.01|6721.9|6721.4|6720.18|6719.68|8247
1759429500000|2025-10-02 18:25:00|6721.48|6720.98|6721.18|6720.68|6722.11|6721.61|6719.42|6718.92|7272
1759429800000|2025-10-02 18:30:00|6721.26|6720.76|6721.25|6720.75|6722.86|6722.36|6720.17|6719.67|7445
1759430100000|2025-10-02 18:35:00|6721.26|6720.76|6721.99|6721.49|6721.99|6721.49|6719.99|6719.49|6206
1759430400000|2025-10-02 18:40:00|6722.03|6721.53|6720.58|6720.08|6722.03|6721.53|6719.16|6718.66|5703
1759430700000|2025-10-02 18:45:00|6720.56|6720.06|6719.54|6719.04|6721.23|6720.73|6718.55|6718.05|5950
1759431000000|2025-10-02 18:50:00|6719.56|6719.06|6720.6|6720.1|6720.87|6720.37|6717.57|6717.07|7051
1759431300000|2025-10-02 18:55:00|6720.63|6720.13|6719.35|6718.85|6721.71|6721.21|6719.13|6718.63|5832
1759431600000|2025-10-02 19:00:00|6719.6|6719.1|6721.4|6720.9|6721.65|6721.15|6719.09|6718.59|5272
1759431900000|2025-10-02 19:05:00|6721.34|6720.84|6720.64|6720.14|6722.19|6721.69|6719.65|6719.15|6512
1759432200000|2025-10-02 19:10:00|6720.54|6720.04|6719.72|6719.22|6721.2|6720.7|6719.02|6718.52|4612
1759432500000|2025-10-02 19:15:00|6719.47|6718.97|6719.29|6718.79|6719.78|6719.28|6717.51|6717.01|8152
1759432800000|2025-10-02 19:20:00|6719.39|6718.89|6720.38|6719.88|6720.57|6720.07|6718.88|6718.38|5645
1759433100000|2025-10-02 19:25:00|6720.44|6719.94|6720.56|6720.06|6721.61|6721.11|6720.1|6719.6|6800
1759433400000|2025-10-02 19:30:00|6720.52|6720.02|6719.03|6718.53|6720.74|6720.24|6718.57|6718.07|7255
1759433700000|2025-10-02 19:35:00|6719.15|6718.65|6718.24|6717.74|6719.18|6718.68|6715.52|6715.02|11366
1759434000000|2025-10-02 19:40:00|6718|6717.5|6717.43|6716.93|6718.25|6717.75|6715.17|6714.67|10497
1759434300000|2025-10-02 19:45:00|6717.68|6717.18|6719.16|6718.66|6719.16|6718.66|6716.33|6715.83|9864
1759434600000|2025-10-02 19:50:00|6718.85|6718.35|6715.4|6714.9|6719.35|6718.85|6714.72|6714.22|23409
1759434900000|2025-10-02 19:55:00|6714.4|6713.9|6717.08|6716.58|6719.08|6718.58|6713.75|6713.25|77544
1759435200000|2025-10-02 20:00:00|6716.39|6715.89|6717.67|6716.97|6719.81|6719.11|6716.39|6715.69|16649
1759435500000|2025-10-02 20:05:00|6717.42|6716.72|6718.17|6717.47|6719.45|6718.75|6717.42|6716.72|3693
1759435800000|2025-10-02 20:10:00|6717.92|6717.22|6717.18|6716.48|6718.17|6717.47|6716.77|6716.07|2925
1759436100000|2025-10-02 20:15:00|6717.43|6716.73|6716.45|6715.75|6717.5|6716.8|6715.9|6715.2|1890
1759436400000|2025-10-02 20:20:00|6716.7|6716|6716.1|6715.4|6716.75|6716.05|6715.49|6714.79|1763
1759436700000|2025-10-02 20:25:00|6716.35|6715.65|6716.12|6715.42|6716.35|6715.65|6715.43|6714.73|823
1759437000000|2025-10-02 20:30:00|6715.87|6715.17|6715.31|6714.61|6716.67|6715.97|6715.27|6714.57|1765
1759437300000|2025-10-02 20:35:00|6715.56|6714.86|6714.66|6713.96|6715.95|6715.25|6714.37|6713.67|2411
1759437600000|2025-10-02 20:40:00|6714.91|6714.21|6714.96|6714.26|6715.08|6714.38|6714.57|6713.87|718
1759437900000|2025-10-02 20:45:00|6714.71|6714.01|6715.07|6714.37|6715.55|6714.85|6714.55|6713.85|979
1759438200000|2025-10-02 20:50:00|6714.82|6714.12|6716.07|6715.37|6716.18|6715.48|6714.76|6714.06|989
1759438500000|2025-10-02 20:55:00|6715.82|6715.12|6715.71|6714.21|6716.25|6715.55|6715.14|6714.21|917
1759438800000|2025-10-02 21:00:00|6715.48|6713.98|6716.68|6715.18|6716.68|6715.18|6715.38|6713.88|13
1759439100000|2025-10-02 21:05:00|6716.59|6715.09|6717.48|6715.98|6717.48|6715.98|6716.49|6714.99|0
1759439400000|2025-10-02 21:10:00|6717.82|6716.32|6717.85|6716.35|6718.13|6716.63|6717.82|6716.32|0
1759439700000|2025-10-02 21:15:00|6717.81|6716.31|6717.85|6716.35|6717.9|6716.4|6717.76|6716.26|0
1759440000000|2025-10-02 21:20:00|6717.95|6716.45|6717.85|6716.35|6717.99|6716.49|6717.85|6716.35|0
1759440300000|2025-10-02 21:25:00|6717.95|6716.45|6717.99|6716.49|6717.99|6716.49|6717.95|6716.45|0
1759440600000|2025-10-02 21:30:00|6718.32|6716.82|6718.64|6717.14|6718.91|6717.41|6718.32|6716.82|0
1759440900000|2025-10-02 21:35:00|6718.73|6717.23|6718.73|6717.23|6718.73|6717.23|6718.59|6717.09|0
1759441200000|2025-10-02 21:40:00|6718.68|6717.18|6718.55|6717.05|6719|6717.5|6718.55|6717.05|0
1759441500000|2025-10-02 21:45:00|6718.59|6717.09|6718.73|6717.23|6718.73|6717.23|6718.55|6717.05|0
1759441800000|2025-10-02 21:50:00|6718.71|6717.21|6718.71|6717.21|6719.21|6717.71|6718.66|6717.16|0
1759442100000|2025-10-02 21:55:00|6718.68|6717.18|6718.75|6717.25|6718.91|6717.41|6718.59|6717.09|0
1759442400000|2025-10-02 22:00:00|6718.78|6717.28|6717.92|6717.22|6718.96|6718.26|6716.43|6715.73|696
1759442700000|2025-10-02 22:05:00|6718.04|6717.34|6717.89|6717.19|6718.92|6718.22|6717.15|6716.45|300
1759443000000|2025-10-02 22:10:00|6718.14|6717.44|6718.95|6718.25|6719.01|6718.31|6717.88|6717.18|271
1759443300000|2025-10-02 22:15:00|6718.82|6718.12|6718.25|6717.55|6719.2|6718.5|6717.92|6717.22|182
1759443600000|2025-10-02 22:20:00|6718.12|6717.42|6716.72|6716.02|6718.12|6717.42|6716.72|6716.02|110
1759443900000|2025-10-02 22:25:00|6716.47|6715.77|6715.22|6714.52|6716.79|6716.09|6715.22|6714.52|204
1759444200000|2025-10-02 22:30:00|6715.27|6714.57|6713.26|6712.56|6715.39|6714.69|6712.19|6711.49|820
1759444500000|2025-10-02 22:35:00|6713.06|6712.36|6714.3|6713.6|6714.3|6713.6|6711.6|6710.9|599
1759444800000|2025-10-02 22:40:00|6714.55|6713.85|6716.74|6716.04|6716.88|6716.18|6714.55|6713.85|331
1759445100000|2025-10-02 22:45:00|6716.61|6715.91|6717.25|6716.55|6717.28|6716.58|6715.91|6715.21|221
1759445400000|2025-10-02 22:50:00|6717.19|6716.49|6718.2|6717.5|6718.65|6717.95|6717.16|6716.46|272
1759445700000|2025-10-02 22:55:00|6718.32|6717.62|6718.14|6717.44|6718.45|6717.75|6717.82|6717.12|395
1759446000000|2025-10-02 23:00:00|6718.41|6717.71|6716.76|6716.06|6718.66|6717.96|6716.66|6715.96|261
1759446300000|2025-10-02 23:05:00|6716.63|6715.93|6718.19|6717.49|6718.21|6717.51|6716.63|6715.93|160
1759446600000|2025-10-02 23:10:00|6718.17|6717.47|6720.63|6719.93|6720.63|6719.93|6718.17|6717.47|539
1759446900000|2025-10-02 23:15:00|6720.75|6720.05|6719.42|6718.72|6720.88|6720.18|6719.42|6718.72|250
1759447200000|2025-10-02 23:20:00|6719.54|6718.84|6719.89|6719.19|6720.14|6719.44|6719.38|6718.68|95
1759447500000|2025-10-02 23:25:00|6720.01|6719.31|6720.63|6719.93|6720.63|6719.93|6719.89|6719.19|102
1759447800000|2025-10-02 23:30:00|6720.38|6719.68|6720.76|6720.06|6720.89|6720.19|6720.13|6719.43|300
1759448100000|2025-10-02 23:35:00|6720.89|6720.19|6720.66|6719.96|6720.89|6720.19|6720.14|6719.44|163
1759448400000|2025-10-02 23:40:00|6720.91|6720.21|6721.21|6720.51|6721.21|6720.51|6720.41|6719.71|369
1759448700000|2025-10-02 23:45:00|6721.33|6720.63|6720.61|6719.91|6721.33|6720.63|6719.93|6719.23|178
1759449000000|2025-10-02 23:50:00|6720.73|6720.03|6721.61|6720.91|6722.08|6721.38|6720.28|6719.58|327
1759449300000|2025-10-02 23:55:00|6721.73|6721.03|6722.49|6721.79|6722.49|6721.79|6721.15|6720.45|398
1759449600000|2025-10-03 00:00:00|6721.99|6721.29|6720.15|6719.45|6722.4|6721.7|6719.9|6719.2|831
1759449900000|2025-10-03 00:05:00|6720.4|6719.7|6721.46|6720.76|6722.44|6721.74|6720.14|6719.44|425
1759450200000|2025-10-03 00:10:00|6721.33|6720.63|6721.36|6720.66|6723.15|6722.45|6721.08|6720.38|460
1759450500000|2025-10-03 00:15:00|6721.11|6720.41|6722.4|6721.7|6722.66|6721.96|6720.86|6720.16|369
1759450800000|2025-10-03 00:20:00|6722.27|6721.57|6722.65|6721.95|6723.7|6723|6722.15|6721.45|544
1759451100000|2025-10-03 00:25:00|6722.64|6721.94|6722.64|6721.94|6722.9|6722.2|6722.39|6721.69|268
1759451400000|2025-10-03 00:30:00|6722.76|6722.06|6724.44|6723.74|6725.06|6724.36|6722.39|6721.69|368
1759451700000|2025-10-03 00:35:00|6724.42|6723.72|6726.26|6725.56|6727.15|6726.45|6724.21|6723.51|696
1759452000000|2025-10-03 00:40:00|6726.13|6725.43|6725.94|6725.24|6727.05|6726.35|6725.65|6724.95|593
1759452300000|2025-10-03 00:45:00|6725.92|6725.22|6726.79|6726.09|6727.53|6726.83|6725.67|6724.97|395
1759452600000|2025-10-03 00:50:00|6726.68|6725.98|6728.12|6727.42|6728.57|6727.87|6726.68|6725.98|536
1759452900000|2025-10-03 00:55:00|6728.01|6727.31|6726.16|6725.46|6728.01|6727.31|6725.74|6725.04|531
1759453200000|2025-10-03 01:00:00|6726.27|6725.57|6725.4|6724.7|6726.58|6725.88|6724.91|6724.21|424
1759453500000|2025-10-03 01:05:00|6725.39|6724.69|6725.79|6725.09|6726.39|6725.69|6724.56|6723.86|760
1759453800000|2025-10-03 01:10:00|6726.04|6725.34|6726.01|6725.31|6726.8|6726.1|6725.54|6724.84|312
1759454100000|2025-10-03 01:15:00|6726.26|6725.56|6725.85|6725.15|6726.26|6725.56|6724.88|6724.18|438
1759454400000|2025-10-03 01:20:00|6725.6|6724.9|6726.08|6725.38|6726.08|6725.38|6724.48|6723.78|284
1759454700000|2025-10-03 01:25:00|6725.83|6725.13|6725.6|6724.9|6726.17|6725.47|6725.11|6724.41|319
1759455000000|2025-10-03 01:30:00|6725.48|6724.78|6726.71|6726.01|6726.71|6726.01|6725.3|6724.6|367
1759455300000|2025-10-03 01:35:00|6726.65|6725.95|6727.75|6727.05|6727.88|6727.18|6726.24|6725.54|389
1759455600000|2025-10-03 01:40:00|6727.5|6726.8|6728.89|6728.19|6729.14|6728.44|6727.5|6726.8|522
1759455900000|2025-10-03 01:45:00|6729.01|6728.31|6730.44|6729.74|6730.44|6729.74|6728.64|6727.94|377
1759456200000|2025-10-03 01:50:00|6730.57|6729.87|6730.47|6729.77|6730.87|6730.17|6730.12|6729.42|495
1759456500000|2025-10-03 01:55:00|6730.72|6730.02|6730.48|6729.78|6730.85|6730.15|6729.7|6729|444
1759456800000|2025-10-03 02:00:00|6730.46|6729.76|6728.97|6728.27|6730.46|6729.76|6728.97|6728.27|622
1759457100000|2025-10-03 02:05:00|6728.91|6728.21|6728.19|6727.49|6728.93|6728.23|6727.14|6726.44|593
1759457400000|2025-10-03 02:10:00|6727.94|6727.24|6727.78|6727.08|6728.19|6727.49|6726.56|6725.86|380
1759457700000|2025-10-03 02:15:00|6727.73|6727.03|6728.49|6727.79|6728.74|6728.04|6727.58|6726.88|263
1759458000000|2025-10-03 02:20:00|6728.46|6727.76|6728.47|6727.77|6728.97|6728.27|6728.22|6727.52|225
1759458300000|2025-10-03 02:25:00|6728.22|6727.52|6728.85|6728.15|6729.15|6728.45|6727.84|6727.14|225
1759458600000|2025-10-03 02:30:00|6728.75|6728.05|6729.42|6728.72|6729.46|6728.76|6728.35|6727.65|266
1759458900000|2025-10-03 02:35:00|6729.45|6728.75|6730.49|6729.79|6731.1|6730.4|6729.45|6728.75|348
1759459200000|2025-10-03 02:40:00|6730.74|6730.04|6729.63|6728.93|6730.74|6730.04|6729.63|6728.93|172
1759459500000|2025-10-03 02:45:00|6729.64|6728.94|6728.64|6727.94|6729.89|6729.19|6728.51|6727.81|313
1759459800000|2025-10-03 02:50:00|6728.39|6727.69|6729.38|6728.68|6729.4|6728.7|6728.13|6727.43|245
1759460100000|2025-10-03 02:55:00|6729.63|6728.93|6729.41|6728.71|6729.65|6728.95|6729.16|6728.46|135
1759460400000|2025-10-03 03:00:00|6729.43|6728.73|6729.74|6729.04|6729.91|6729.21|6729.17|6728.47|190
1759460700000|2025-10-03 03:05:00|6729.49|6728.79|6730.93|6730.23|6730.95|6730.25|6729.49|6728.79|413
1759461000000|2025-10-03 03:10:00|6730.8|6730.1|6730.14|6729.44|6730.93|6730.23|6730.14|6729.44|206
1759461300000|2025-10-03 03:15:00|6730.01|6729.31|6730.13|6729.43|6730.38|6729.68|6729.89|6729.19|173
1759461600000|2025-10-03 03:20:00|6730.25|6729.55|6729.65|6728.95|6730.38|6729.68|6729.64|6728.94|358
1759461900000|2025-10-03 03:25:00|6729.9|6729.2|6729.89|6729.19|6730.39|6729.69|6729.64|6728.94|271
1759462200000|2025-10-03 03:30:00|6729.76|6729.06|6730.41|6729.71|6730.44|6729.74|6729.39|6728.69|194
1759462500000|2025-10-03 03:35:00|6730.53|6729.83|6730.67|6729.97|6730.69|6729.99|6729.92|6729.22|193
1759462800000|2025-10-03 03:40:00|6730.72|6730.02|6731.05|6730.35|6731.14|6730.44|6730.72|6730.02|154
1759463100000|2025-10-03 03:45:00|6731.14|6730.44|6732.86|6732.16|6732.86|6732.16|6730.58|6729.88|582
1759463400000|2025-10-03 03:50:00|6732.61|6731.91|6733.77|6733.07|6734.06|6733.36|6732.43|6731.73|606
1759463700000|2025-10-03 03:55:00|6733.52|6732.82|6732.75|6732.05|6733.52|6732.82|6732.75|6732.05|238
1759464000000|2025-10-03 04:00:00|6732.72|6732.02|6733.15|6732.45|6733.29|6732.59|6732.49|6731.79|188
1759464300000|2025-10-03 04:05:00|6733.4|6732.7|6733.77|6733.07|6734.59|6733.89|6733.39|6732.69|357
1759464600000|2025-10-03 04:10:00|6733.52|6732.82|6732.98|6732.28|6733.95|6733.25|6732.92|6732.22|280
1759464900000|2025-10-03 04:15:00|6732.94|6732.24|6732.14|6731.44|6733.04|6732.34|6732.14|6731.44|271
1759465200000|2025-10-03 04:20:00|6732.13|6731.43|6732.64|6731.94|6732.89|6732.19|6732.13|6731.43|222
1759465500000|2025-10-03 04:25:00|6732.39|6731.69|6732.38|6731.68|6732.75|6732.05|6732.14|6731.44|125
1759465800000|2025-10-03 04:30:00|6732.5|6731.8|6733.63|6732.93|6733.63|6732.93|6732.13|6731.43|185
1759466100000|2025-10-03 04:35:00|6733.38|6732.68|6733.15|6732.45|6733.6|6732.9|6733.14|6732.44|223
1759466400000|2025-10-03 04:40:00|6733.18|6732.48|6734.23|6733.53|6734.23|6733.53|6733.16|6732.46|236
1759466700000|2025-10-03 04:45:00|6734.31|6733.61|6733.64|6732.94|6734.31|6733.61|6733.5|6732.8|154
1759467000000|2025-10-03 04:50:00|6733.51|6732.81|6734.08|6733.38|6734.08|6733.38|6733.14|6732.44|169
1759467300000|2025-10-03 04:55:00|6734.07|6733.37|6734.15|6733.45|6734.48|6733.78|6733.38|6732.68|234
1759467600000|2025-10-03 05:00:00|6733.9|6733.2|6733.88|6733.18|6735.33|6734.63|6733.76|6733.06|308
1759467900000|2025-10-03 05:05:00|6733.9|6733.2|6735.77|6735.07|6735.88|6735.18|6733.89|6733.19|677
1759468200000|2025-10-03 05:10:00|6735.7|6735|6734.91|6734.21|6736.08|6735.38|6734.55|6733.85|401
1759468500000|2025-10-03 05:15:00|6734.66|6733.96|6734.42|6733.72|6734.98|6734.28|6733.91|6733.21|286
1759468800000|2025-10-03 05:20:00|6734.54|6733.84|6735.63|6734.93|6735.68|6734.98|6734.39|6733.69|305
1759469100000|2025-10-03 05:25:00|6735.5|6734.8|6736.56|6735.86|6736.56|6735.86|6735.5|6734.8|358
1759469400000|2025-10-03 05:30:00|6736.69|6735.99|6736.47|6735.77|6736.73|6736.03|6735.92|6735.22|245
1759469700000|2025-10-03 05:35:00|6736.22|6735.52|6736.44|6735.74|6736.77|6736.07|6736.15|6735.45|523
1759470000000|2025-10-03 05:40:00|6736.31|6735.61|6737|6736.3|6737.14|6736.44|6736.19|6735.49|311
1759470300000|2025-10-03 05:45:00|6737.09|6736.39|6734.86|6734.16|6737.15|6736.45|6734.18|6733.48|349
1759470600000|2025-10-03 05:50:00|6734.75|6734.05|6735.13|6734.43|6735.18|6734.48|6734.64|6733.94|191
1759470900000|2025-10-03 05:55:00|6734.88|6734.18|6733.2|6732.5|6734.88|6734.18|6733.2|6732.5|396
1759471200000|2025-10-03 06:00:00|6733.25|6732.55|6731.16|6730.46|6733.25|6732.55|6729.88|6729.18|987
1759471500000|2025-10-03 06:05:00|6731.19|6730.49|6732.93|6732.23|6733.18|6732.48|6730.97|6730.27|464
1759471800000|2025-10-03 06:10:00|6733.03|6732.33|6734.22|6733.52|6735.29|6734.59|6733.03|6732.33|537
1759472100000|2025-10-03 06:15:00|6734.09|6733.39|6734.51|6733.81|6734.86|6734.16|6733.52|6732.82|312
1759472400000|2025-10-03 06:20:00|6734.55|6733.85|6734.65|6733.95|6735.62|6734.92|6734.4|6733.7|392
1759472700000|2025-10-03 06:25:00|6734.77|6734.07|6735.14|6734.44|6735.39|6734.69|6734.63|6733.93|430
1759473000000|2025-10-03 06:30:00|6735.39|6734.69|6736.64|6735.94|6736.69|6735.99|6735.39|6734.69|762
1759473300000|2025-10-03 06:35:00|6736.63|6735.93|6737.39|6736.69|6737.71|6737.01|6736.63|6735.93|552
1759473600000|2025-10-03 06:40:00|6737.14|6736.44|6735.39|6734.69|6737.41|6736.71|6735.39|6734.69|559
1759473900000|2025-10-03 06:45:00|6735.26|6734.56|6734.89|6734.19|6735.41|6734.71|6734.17|6733.47|663
1759474200000|2025-10-03 06:50:00|6734.64|6733.94|6736.54|6735.84|6737.03|6736.33|6734.64|6733.94|481
1759474500000|2025-10-03 06:55:00|6736.67|6735.97|6735.93|6735.23|6737.24|6736.54|6735.92|6735.22|384
1759474800000|2025-10-03 07:00:00|6736.18|6735.48|6737.7|6737|6737.82|6737.12|6735.28|6734.58|1067
1759475100000|2025-10-03 07:05:00|6737.67|6736.97|6735.65|6734.95|6738.83|6738.13|6735.65|6734.95|1491
1759475400000|2025-10-03 07:10:00|6735.4|6734.7|6736.33|6735.63|6737.22|6736.52|6735.27|6734.57|1086
1759475700000|2025-10-03 07:15:00|6736.2|6735.5|6737.46|6736.76|6737.76|6737.06|6736.2|6735.5|599
1759476000000|2025-10-03 07:20:00|6737.33|6736.63|6736.11|6735.41|6738.31|6737.61|6735.46|6734.76|853
1759476300000|2025-10-03 07:25:00|6735.98|6735.28|6735.65|6734.95|6736.17|6735.47|6734.96|6734.26|467
1759476600000|2025-10-03 07:30:00|6735.52|6734.82|6736.04|6735.34|6736.55|6735.85|6734.89|6734.19|666
1759476900000|2025-10-03 07:35:00|6735.91|6735.21|6735.87|6735.17|6736.26|6735.56|6734.88|6734.18|584
1759477200000|2025-10-03 07:40:00|6736.12|6735.42|6736.66|6735.96|6738|6737.3|6735.8|6735.1|673
1759477500000|2025-10-03 07:45:00|6736.54|6735.84|6737|6736.3|6737.38|6736.68|6736.18|6735.48|447
1759477800000|2025-10-03 07:50:00|6736.87|6736.17|6736.56|6735.86|6738.22|6737.52|6736.49|6735.79|700
1759478100000|2025-10-03 07:55:00|6736.5|6735.8|6736.96|6736.26|6737.16|6736.46|6735.7|6735|752
1759478400000|2025-10-03 08:00:00|6736.46|6735.76|6737.16|6736.46|6738.07|6737.37|6736.19|6735.49|1739
1759478700000|2025-10-03 08:05:00|6737.41|6736.71|6736.65|6735.95|6738.39|6737.69|6736.16|6735.46|868
1759479000000|2025-10-03 08:10:00|6736.77|6736.07|6736.86|6736.16|6736.9|6736.2|6735.39|6734.69|677
1759479300000|2025-10-03 08:15:00|6736.98|6736.28|6736.46|6735.76|6737.88|6737.18|6735.41|6734.71|757
1759479600000|2025-10-03 08:20:00|6736.21|6735.51|6736.82|6736.12|6737.09|6736.39|6735.68|6734.98|383
1759479900000|2025-10-03 08:25:00|6737.07|6736.37|6736.44|6735.74|6737.11|6736.41|6736.32|6735.62|475
1759480200000|2025-10-03 08:30:00|6736.56|6735.86|6736.31|6735.61|6737.22|6736.52|6736.04|6735.34|422
1759480500000|2025-10-03 08:35:00|6736.06|6735.36|6736.39|6735.69|6736.39|6735.69|6735.39|6734.69|526
1759480800000|2025-10-03 08:40:00|6736.26|6735.56|6736.39|6735.69|6736.64|6735.94|6735.89|6735.19|987
1759481100000|2025-10-03 08:45:00|6736.26|6735.56|6737|6736.3|6737.35|6736.65|6735.89|6735.19|807
1759481400000|2025-10-03 08:50:00|6737.12|6736.42|6736.67|6735.97|6737.25|6736.55|6736.35|6735.65|440
1759481700000|2025-10-03 08:55:00|6736.66|6735.96|6737.17|6736.47|6737.22|6736.52|6736.64|6735.94|494
1759482000000|2025-10-03 09:00:00|6737.21|6736.51|6736.17|6735.47|6738.43|6737.73|6736.17|6735.47|1378
1759482300000|2025-10-03 09:05:00|6736.29|6735.59|6736.91|6736.21|6737.95|6737.25|6736.2|6735.5|571
1759482600000|2025-10-03 09:10:00|6737.16|6736.46|6737.17|6736.47|6737.94|6737.24|6736.89|6736.19|539
1759482900000|2025-10-03 09:15:00|6737.42|6736.72|6736.04|6735.34|6737.46|6736.76|6735.79|6735.09|553
1759483200000|2025-10-03 09:20:00|6736.23|6735.53|6736.92|6736.22|6737.48|6736.78|6735.74|6735.04|860
1759483500000|2025-10-03 09:25:00|6736.67|6735.97|6736.46|6735.76|6737.09|6736.39|6735.91|6735.21|292
1759483800000|2025-10-03 09:30:00|6736.45|6735.75|6737.46|6736.76|6737.46|6736.76|6736.18|6735.48|447
1759484100000|2025-10-03 09:35:00|6737.51|6736.81|6739.2|6738.5|6739.3|6738.6|6737.21|6736.51|750
1759484400000|2025-10-03 09:40:00|6739.11|6738.41|6737.78|6737.08|6739.42|6738.72|6737.21|6736.51|1773
1759484700000|2025-10-03 09:45:00|6737.84|6737.14|6739.16|6738.46|6739.22|6738.52|6737.79|6737.09|594
1759485000000|2025-10-03 09:50:00|6739.18|6738.48|6739.38|6738.68|6739.76|6739.06|6739.16|6738.46|502
1759485300000|2025-10-03 09:55:00|6739.5|6738.8|6740.06|6739.36|6740.58|6739.88|6739.39|6738.69|745
1759485600000|2025-10-03 10:00:00|6740.31|6739.61|6738.93|6738.23|6740.34|6739.64|6738.66|6737.96|828
1759485900000|2025-10-03 10:05:00|6738.92|6738.22|6738.89|6738.19|6739.67|6738.97|6738.67|6737.97|389
1759486200000|2025-10-03 10:10:00|6739.14|6738.44|6738.42|6737.72|6739.14|6738.44|6737.42|6736.72|540
1759486500000|2025-10-03 10:15:00|6738.67|6737.97|6738.02|6737.32|6738.76|6738.06|6737.4|6736.7|542
1759486800000|2025-10-03 10:20:00|6738.04|6737.34|6738.1|6737.4|6738.68|6737.98|6737.62|6736.92|376
1759487100000|2025-10-03 10:25:00|6738.22|6737.52|6737.07|6736.37|6738.41|6737.71|6737.06|6736.36|454
1759487400000|2025-10-03 10:30:00|6737.32|6736.62|6735.48|6734.78|6737.81|6737.11|6735.48|6734.78|586
1759487700000|2025-10-03 10:35:00|6735.42|6734.72|6733.97|6733.27|6735.42|6734.72|6732.9|6732.2|1019
1759488000000|2025-10-03 10:40:00|6734.09|6733.39|6735.18|6734.48|6735.51|6734.81|6734.09|6733.39|699
1759488300000|2025-10-03 10:45:00|6735.43|6734.73|6735.23|6734.53|6736.22|6735.52|6734.64|6733.94|552
1759488600000|2025-10-03 10:50:00|6735.48|6734.78|6734.36|6733.66|6735.48|6734.78|6734.28|6733.58|432
1759488900000|2025-10-03 10:55:00|6734.71|6734.01|6733.32|6732.62|6734.71|6734.01|6732.95|6732.25|366
1759489200000|2025-10-03 11:00:00|6732.94|6732.24|6733.58|6732.88|6735.32|6734.62|6732.76|6732.06|904
1759489500000|2025-10-03 11:05:00|6733.7|6733|6733.88|6733.18|6734.69|6733.99|6732.63|6731.93|368
1759489800000|2025-10-03 11:10:00|6734|6733.3|6732.25|6731.55|6734.39|6733.69|6731.35|6730.65|686
1759490100000|2025-10-03 11:15:00|6732.41|6731.71|6731.64|6730.94|6733.24|6732.54|6730.37|6729.67|1112
1759490400000|2025-10-03 11:20:00|6731.77|6731.07|6730.15|6729.45|6732.32|6731.62|6729.9|6729.2|1091
1759490700000|2025-10-03 11:25:00|6730.4|6729.7|6729.05|6728.35|6730.72|6730.02|6728.06|6727.36|1293
1759491000000|2025-10-03 11:30:00|6729.17|6728.47|6727.24|6726.54|6729.32|6728.62|6727.2|6726.5|1765
1759491300000|2025-10-03 11:35:00|6727.17|6726.47|6729.51|6728.81|6729.51|6728.81|6726.3|6725.6|1487
1759491600000|2025-10-03 11:40:00|6729.38|6728.68|6731.46|6730.76|6731.54|6730.84|6729.02|6728.32|1090
1759491900000|2025-10-03 11:45:00|6731.37|6730.67|6731.6|6730.9|6732.17|6731.47|6730.21|6729.51|933
1759492200000|2025-10-03 11:50:00|6731.47|6730.77|6727.94|6727.24|6732.35|6731.65|6727.55|6726.85|2097
1759492500000|2025-10-03 11:55:00|6727.82|6727.12|6727.21|6726.51|6729.33|6728.63|6725.06|6724.36|1987
1759492800000|2025-10-03 12:00:00|6727.09|6726.39|6728.34|6727.64|6729.03|6728.33|6726.41|6725.71|1102
1759493100000|2025-10-03 12:05:00|6728.39|6727.69|6727.7|6727|6729.07|6728.37|6727.54|6726.84|768
1759493400000|2025-10-03 12:10:00|6727.45|6726.75|6728.97|6728.27|6730.03|6729.33|6726.89|6726.19|1016
1759493700000|2025-10-03 12:15:00|6729.09|6728.39|6727.8|6727.1|6729.81|6729.11|6727.71|6727.01|673
1759494000000|2025-10-03 12:20:00|6728.05|6727.35|6725.87|6725.17|6728.31|6727.61|6725.32|6724.62|1125
1759494300000|2025-10-03 12:25:00|6725.91|6725.21|6727.03|6726.33|6727.25|6726.55|6725.57|6724.87|1035
1759494600000|2025-10-03 12:30:00|6727.08|6726.38|6726.93|6726.23|6728.85|6728.15|6726.5|6725.8|1627
1759494900000|2025-10-03 12:35:00|6726.81|6726.11|6725.51|6724.81|6727.06|6726.36|6723.74|6723.04|2542
1759495200000|2025-10-03 12:40:00|6725.53|6724.83|6723.05|6722.35|6725.53|6724.83|6723.05|6722.35|1737
1759495500000|2025-10-03 12:45:00|6723.17|6722.47|6721.77|6721.07|6723.81|6723.11|6719.22|6718.52|3242
1759495800000|2025-10-03 12:50:00|6721.89|6721.19|6723.33|6722.63|6723.58|6722.88|6720.44|6719.74|1909
1759496100000|2025-10-03 12:55:00|6723.58|6722.88|6723.56|6722.86|6725.2|6724.5|6723.06|6722.36|1803
1759496400000|2025-10-03 13:00:00|6723.31|6722.61|6723.05|6722.35|6724.22|6723.52|6722.34|6721.64|1614
1759496700000|2025-10-03 13:05:00|6722.92|6722.22|6724.08|6723.38|6725.02|6724.32|6722.56|6721.86|1460
1759497000000|2025-10-03 13:10:00|6723.95|6723.25|6722.12|6721.42|6724.08|6723.38|6721.76|6721.06|1460
1759497300000|2025-10-03 13:15:00|6722.24|6721.54|6722.75|6722.05|6723.64|6722.94|6721.21|6720.51|1898
1759497600000|2025-10-03 13:20:00|6723|6722.3|6724.3|6723.6|6724.56|6723.86|6722.53|6721.83|2514
1759497900000|2025-10-03 13:25:00|6724.55|6723.85|6725.14|6724.44|6726.07|6725.37|6723.59|6722.89|4754
1759498200000|2025-10-03 13:30:00|6725|6724.5|6731.64|6731.14|6732.71|6732.21|6724.35|6723.85|28205
1759498500000|2025-10-03 13:35:00|6731.89|6731.39|6737.4|6736.9|6737.63|6737.13|6729.66|6729.16|15926
1759498800000|2025-10-03 13:40:00|6737.46|6736.96|6734.13|6733.63|6738.97|6738.47|6729.86|6729.36|21339
1759499100000|2025-10-03 13:45:00|6733.63|6733.13|6736.14|6735.64|6736.94|6736.44|6732.92|6732.42|12296
1759499400000|2025-10-03 13:50:00|6735.58|6735.08|6737.35|6736.85|6740.55|6740.05|6733.86|6733.36|16032
1759499700000|2025-10-03 13:55:00|6737.34|6736.84|6732.95|6732.45|6738.22|6737.72|6731.46|6730.96|14680
1759500000000|2025-10-03 14:00:00|6732.87|6732.37|6727.7|6727.2|6732.87|6732.37|6724.77|6724.27|24747
1759500300000|2025-10-03 14:05:00|6727.77|6727.27|6729.68|6729.18|6731.14|6730.64|6725.89|6725.39|17479
1759500600000|2025-10-03 14:10:00|6729.4|6728.9|6730.69|6730.19|6733.2|6732.7|6728.34|6727.84|14579
1759500900000|2025-10-03 14:15:00|6730.73|6730.23|6733.18|6732.68|6734.71|6734.21|6730.48|6729.98|12869
1759501200000|2025-10-03 14:20:00|6733.58|6733.08|6735.54|6735.04|6735.54|6735.04|6732.04|6731.54|11548
1759501500000|2025-10-03 14:25:00|6735.79|6735.29|6739.08|6738.58|6740.38|6739.88|6734.42|6733.92|15194
1759501800000|2025-10-03 14:30:00|6738.77|6738.27|6741.14|6740.64|6741.35|6740.85|6737.81|6737.31|14124
1759502100000|2025-10-03 14:35:00|6740.89|6740.39|6744.58|6744.08|6745.55|6745.05|6740.09|6739.59|16756
1759502400000|2025-10-03 14:40:00|6744.29|6743.79|6745.42|6744.92|6747.48|6746.98|6743.78|6743.28|18992
1759502700000|2025-10-03 14:45:00|6745.3|6744.8|6744.02|6743.52|6747.24|6746.74|6743.25|6742.75|18103
1759503000000|2025-10-03 14:50:00|6744.07|6743.57|6747.12|6746.62|6747.22|6746.72|6743.11|6742.61|12293
1759503300000|2025-10-03 14:55:00|6747.14|6746.64|6745.62|6745.12|6747.24|6746.74|6744.59|6744.09|11452
1759503600000|2025-10-03 15:00:00|6745.93|6745.43|6742.96|6742.46|6746.2|6745.7|6741.37|6740.87|13796
1759503900000|2025-10-03 15:05:00|6743.01|6742.51|6742.56|6742.06|6744.67|6744.17|6741.53|6741.03|8761
1759504200000|2025-10-03 15:10:00|6742.52|6742.02|6742.67|6742.17|6743.4|6742.9|6740.34|6739.84|8519
1759504500000|2025-10-03 15:15:00|6742.72|6742.22|6741.53|6741.03|6742.73|6742.23|6740.38|6739.88|6413
1759504800000|2025-10-03 15:20:00|6741.55|6741.05|6744.58|6744.08|6744.59|6744.09|6740.61|6740.11|9170
1759505100000|2025-10-03 15:25:00|6744.59|6744.09|6742.63|6742.13|6744.67|6744.17|6741.16|6740.66|13410
1759505400000|2025-10-03 15:30:00|6742.25|6741.75|6742.45|6741.95|6743.38|6742.88|6741.44|6740.94|6596
1759505700000|2025-10-03 15:35:00|6742.46|6741.96|6741.12|6740.62|6744.97|6744.47|6741.01|6740.51|9348
1759506000000|2025-10-03 15:40:00|6741|6740.5|6742.07|6741.57|6742.13|6741.63|6737.74|6737.24|13374
1759506300000|2025-10-03 15:45:00|6741.82|6741.32|6744.14|6743.64|6744.83|6744.33|6741.16|6740.66|8507
1759506600000|2025-10-03 15:50:00|6743.94|6743.44|6746.4|6745.9|6747.41|6746.91|6743.94|6743.44|9975
1759506900000|2025-10-03 15:55:00|6746.41|6745.91|6749.22|6748.72|6750.87|6750.37|6745.61|6745.11|12909
1759507200000|2025-10-03 16:00:00|6749.38|6748.88|6750.32|6749.82|6750.47|6749.97|6748.31|6747.81|8583
1759507500000|2025-10-03 16:05:00|6750.34|6749.84|6748.82|6748.32|6751.61|6751.11|6748.57|6748.07|8727
1759507800000|2025-10-03 16:10:00|6748.74|6748.24|6750.03|6749.53|6750.13|6749.63|6747.25|6746.75|7695
1759508100000|2025-10-03 16:15:00|6749.78|6749.28|6750.71|6750.21|6751.48|6750.98|6748.98|6748.48|6371
1759508400000|2025-10-03 16:20:00|6750.7|6750.2|6748.32|6747.82|6751.03|6750.53|6747.79|6747.29|5769
1759508700000|2025-10-03 16:25:00|6748.57|6748.07|6749.28|6748.78|6750.14|6749.64|6746.72|6746.22|5540
1759509000000|2025-10-03 16:30:00|6749.12|6748.62|6749.62|6749.12|6749.64|6749.14|6748.08|6747.58|3897
1759509300000|2025-10-03 16:35:00|6750.06|6749.56|6747.4|6746.9|6750.09|6749.59|6747.32|6746.82|4602
1759509600000|2025-10-03 16:40:00|6747.29|6746.79|6746.97|6746.47|6748.17|6747.67|6746|6745.5|6961
1759509900000|2025-10-03 16:45:00|6747.22|6746.72|6746.46|6745.96|6748.36|6747.86|6745.98|6745.48|5234
1759510200000|2025-10-03 16:50:00|6746.66|6746.16|6746.69|6746.19|6747.4|6746.9|6744.45|6743.95|8080
1759510500000|2025-10-03 16:55:00|6746.44|6745.94|6747.11|6746.61|6748.11|6747.61|6745.65|6745.15|6701
1759510800000|2025-10-03 17:00:00|6746.85|6746.35|6733.49|6732.99|6746.87|6746.37|6729.51|6729.01|39717
1759511100000|2025-10-03 17:05:00|6733.53|6733.03|6735.18|6734.68|6735.59|6735.09|6728.56|6728.06|32409
1759511400000|2025-10-03 17:10:00|6735.3|6734.8|6738.62|6738.12|6741.42|6740.92|6732.93|6732.43|18457
1759511700000|2025-10-03 17:15:00|6738.5|6738|6731.77|6731.27|6738.84|6738.34|6731.58|6731.08|15864
1759512000000|2025-10-03 17:20:00|6731.94|6731.44|6729.61|6729.11|6733.56|6733.06|6728.98|6728.48|13890
1759512300000|2025-10-03 17:25:00|6729.86|6729.36|6727.39|6726.89|6731.76|6731.26|6727.38|6726.88|13447
1759512600000|2025-10-03 17:30:00|6727.46|6726.96|6730.11|6729.61|6733.88|6733.38|6725.44|6724.94|18610
1759512900000|2025-10-03 17:35:00|6730.61|6730.11|6731.09|6730.59|6731.59|6731.09|6728.59|6728.09|9337
1759513200000|2025-10-03 17:40:00|6731.39|6730.89|6724.92|6724.42|6731.9|6731.4|6723.77|6723.27|15475
1759513500000|2025-10-03 17:45:00|6725.42|6724.92|6720.93|6720.43|6725.8|6725.3|6719.13|6718.63|23355
1759513800000|2025-10-03 17:50:00|6720.7|6720.2|6706.69|6706.19|6720.97|6720.47|6706.12|6705.62|34548
1759514100000|2025-10-03 17:55:00|6706.19|6705.69|6716.41|6715.91|6718.45|6717.95|6706.08|6705.58|29894
1759514400000|2025-10-03 18:00:00|6716.37|6715.87|6710.55|6710.05|6717.92|6717.42|6709.68|6709.18|21087
1759514700000|2025-10-03 18:05:00|6710.8|6710.3|6711.67|6711.17|6713.17|6712.67|6706.49|6705.99|18431
1759515000000|2025-10-03 18:10:00|6711.87|6711.37|6717.2|6716.7|6719.91|6719.41|6711.07|6710.57|17165
1759515300000|2025-10-03 18:15:00|6716.95|6716.45|6724.17|6723.67|6724.63|6724.13|6716.16|6715.66|15799
1759515600000|2025-10-03 18:20:00|6724.12|6723.62|6726.39|6725.89|6727.5|6727|6721.51|6721.01|14713
1759515900000|2025-10-03 18:25:00|6726.26|6725.76|6729.58|6729.08|6731.31|6730.81|6726.14|6725.64|12080
1759516200000|2025-10-03 18:30:00|6729.77|6729.27|6724.5|6724|6731.34|6730.84|6720.72|6720.22|21630
1759516500000|2025-10-03 18:35:00|6724.49|6723.99|6723.82|6723.32|6726|6725.5|6721.62|6721.12|10833
1759516800000|2025-10-03 18:40:00|6723.79|6723.29|6723.91|6723.41|6726.72|6726.22|6721.74|6721.24|9089
1759517100000|2025-10-03 18:45:00|6724.01|6723.51|6718.82|6718.32|6724.01|6723.51|6718.4|6717.9|11480
1759517400000|2025-10-03 18:50:00|6718.85|6718.35|6720.95|6720.45|6721.47|6720.97|6717.32|6716.82|10614
1759517700000|2025-10-03 18:55:00|6720.7|6720.2|6723.4|6722.9|6724.27|6723.77|6720.51|6720.01|11061
1759518000000|2025-10-03 19:00:00|6723.27|6722.77|6722.38|6721.88|6725.88|6725.38|6720.65|6720.15|12118
1759518300000|2025-10-03 19:05:00|6722.44|6721.94|6722.83|6722.33|6724.5|6724|6720.88|6720.38|8424
1759518600000|2025-10-03 19:10:00|6723|6722.5|6723.1|6722.6|6727.45|6726.95|6722.57|6722.07|10443
1759518900000|2025-10-03 19:15:00|6722.85|6722.35|6722.16|6721.66|6724.52|6724.02|6720.82|6720.32|7759
1759519200000|2025-10-03 19:20:00|6722.05|6721.55|6721.01|6720.51|6722.89|6722.39|6718.96|6718.46|8005
1759519500000|2025-10-03 19:25:00|6721.07|6720.57|6721.09|6720.59|6723.2|6722.7|6719.87|6719.37|6600
1759519800000|2025-10-03 19:30:00|6721.03|6720.53|6723.09|6722.59|6724.17|6723.67|6719.92|6719.42|9971
1759520100000|2025-10-03 19:35:00|6722.84|6722.34|6725.01|6724.51|6725.12|6724.62|6722.23|6721.73|8367
1759520400000|2025-10-03 19:40:00|6724.64|6724.14|6722.63|6722.13|6726.87|6726.37|6722.13|6721.63|9618
1759520700000|2025-10-03 19:45:00|6722.38|6721.88|6724.05|6723.55|6724.93|6724.43|6722.12|6721.62|11010
1759521000000|2025-10-03 19:50:00|6723.92|6723.42|6719.95|6719.45|6724.17|6723.67|6718.28|6717.78|31885
1759521300000|2025-10-03 19:55:00|6719.7|6719.2|6716.29|6715.79|6719.95|6719.45|6712.44|6711.94|84096
1759521600000|2025-10-03 20:00:00|6715.8|6715.3|6712.21|6711.51|6717.77|6717.07|6711.71|6711.01|25524
1759521900000|2025-10-03 20:05:00|6712.46|6711.76|6711.63|6710.93|6714.03|6713.33|6711.37|6710.67|6188
1759522200000|2025-10-03 20:10:00|6711.88|6711.18|6712.51|6711.81|6712.95|6712.25|6711.19|6710.49|3565
1759522500000|2025-10-03 20:15:00|6712.76|6712.06|6712.53|6711.83|6713.77|6713.07|6712.17|6711.47|1711
1759522800000|2025-10-03 20:20:00|6712.78|6712.08|6712.74|6712.04|6713.01|6712.31|6711.89|6711.19|731
1759523100000|2025-10-03 20:25:00|6712.49|6711.79|6712.97|6712.27|6713.13|6712.43|6711.82|6711.12|2221
1759523400000|2025-10-03 20:30:00|6712.72|6712.02|6714|6713.3|6714.26|6713.56|6712.26|6711.56|1416
1759523700000|2025-10-03 20:35:00|6713.75|6713.05|6714.3|6713.6|6714.63|6713.93|6713.49|6712.79|794
1759524000000|2025-10-03 20:40:00|6714.34|6713.64|6713.87|6713.17|6714.68|6713.98|6713.66|6712.96|856
1759524300000|2025-10-03 20:45:00|6713.85|6713.15|6712.58|6711.88|6714.1|6713.4|6712.34|6711.64|1588
1759524600000|2025-10-03 20:50:00|6712.83|6712.13|6714.49|6713.79|6714.5|6713.8|6712.34|6711.64|1029
1759524900000|2025-10-03 20:55:00|6714.24|6713.54|6714.54|6713.04|6714.54|6713.54|6713.08|6712.38|1111
1759525200000|2025-10-03 21:00:00|6714.53|6713.03|6714.48|6712.98|6714.53|6713.03|6714.48|6712.98|3
1759701600000|2025-10-05 22:00:00|6720.08|6718.58|6722.57|6721.87|6725.4|6724.7|6720.08|6718.58|1823
1759701900000|2025-10-05 22:05:00|6722.59|6721.89|6722.14|6721.44|6725.53|6724.83|6721.55|6720.85|1006
1759702200000|2025-10-05 22:10:00|6722.19|6721.49|6723.9|6723.2|6723.93|6723.23|6719.88|6719.18|932
1759702500000|2025-10-05 22:15:00|6724.02|6723.32|6725.2|6724.5|6726.88|6726.18|6723.44|6722.74|895
1759702800000|2025-10-05 22:20:00|6725.32|6724.62|6726|6725.3|6727.01|6726.31|6725.15|6724.45|652
1759703100000|2025-10-05 22:25:00|6726.12|6725.42|6725.9|6725.2|6727.23|6726.53|6725.49|6724.79|616
1759703400000|2025-10-05 22:30:00|6725.77|6725.07|6726.25|6725.55|6726.49|6725.79|6725.4|6724.7|321
1759703700000|2025-10-05 22:35:00|6726|6725.3|6725.72|6725.02|6726.51|6725.81|6725.15|6724.45|139
1759704000000|2025-10-05 22:40:00|6725.59|6724.89|6726.61|6725.91|6726.61|6725.91|6725.42|6724.72|277
1759704300000|2025-10-05 22:45:00|6726.73|6726.03|6727.69|6726.99|6729.22|6728.52|6726.61|6725.91|705
1759704600000|2025-10-05 22:50:00|6727.81|6727.11|6728.19|6727.49|6729.02|6728.32|6726.19|6725.49|478
1759704900000|2025-10-05 22:55:00|6728.06|6727.36|6728.18|6727.48|6729.17|6728.47|6727.69|6726.99|228
1759705200000|2025-10-05 23:00:00|6728.25|6727.55|6729.51|6728.81|6730.47|6729.77|6728.04|6727.34|643
1759705500000|2025-10-05 23:05:00|6729.55|6728.85|6729.3|6728.6|6729.97|6729.27|6728.36|6727.66|356
1759705800000|2025-10-05 23:10:00|6729.17|6728.47|6728.77|6728.07|6729.66|6728.96|6728.28|6727.58|191
1759706100000|2025-10-05 23:15:00|6728.65|6727.95|6728.96|6728.26|6730.33|6729.63|6728.56|6727.86|169
1759706400000|2025-10-05 23:20:00|6728.84|6728.14|6728.61|6727.91|6729.1|6728.4|6728.09|6727.39|151
1759706700000|2025-10-05 23:25:00|6728.64|6727.94|6730.73|6730.03|6730.73|6730.03|6728.39|6727.69|369
1759707000000|2025-10-05 23:30:00|6730.98|6730.28|6733.17|6732.47|6734.5|6733.8|6730.98|6730.28|1538
1759707300000|2025-10-05 23:35:00|6732.92|6732.22|6733.67|6732.97|6734.33|6733.63|6732.84|6732.14|347
1759707600000|2025-10-05 23:40:00|6733.71|6733.01|6734.19|6733.49|6734.72|6734.02|6733.53|6732.83|593
1759707900000|2025-10-05 23:45:00|6734.32|6733.62|6732.45|6731.75|6734.92|6734.22|6731.84|6731.14|1371
1759708200000|2025-10-05 23:50:00|6732.58|6731.88|6730.75|6730.05|6732.84|6732.14|6730.38|6729.68|682
1759708500000|2025-10-05 23:55:00|6730.63|6729.93|6729.97|6729.27|6731.13|6730.43|6729.44|6728.74|324
1759708800000|2025-10-06 00:00:00|6730.09|6729.39|6728.71|6728.01|6731.1|6730.4|6728.36|6727.66|909
1759709100000|2025-10-06 00:05:00|6728.46|6727.76|6728.64|6727.94|6730.76|6730.06|6728.04|6727.34|913
1759709400000|2025-10-06 00:10:00|6728.76|6728.06|6730.53|6729.83|6730.85|6730.15|6727.73|6727.03|1098
1759709700000|2025-10-06 00:15:00|6730.65|6729.95|6730.37|6729.67|6731.3|6730.6|6729.28|6728.58|583
1759710000000|2025-10-06 00:20:00|6730.25|6729.55|6728.21|6727.51|6730.37|6729.67|6727.68|6726.98|500
1759710300000|2025-10-06 00:25:00|6728.15|6727.45|6728.13|6727.43|6728.78|6728.08|6727.1|6726.4|401
1759710600000|2025-10-06 00:30:00|6728|6727.3|6728.24|6727.54|6728.94|6728.24|6727.61|6726.91|703
1759710900000|2025-10-06 00:35:00|6728.49|6727.79|6727.34|6726.64|6729.11|6728.41|6727.09|6726.39|308
1759711200000|2025-10-06 00:40:00|6727.59|6726.89|6728.02|6727.32|6728.39|6727.69|6727.34|6726.64|304
1759711500000|2025-10-06 00:45:00|6728.14|6727.44|6728.97|6728.27|6729.21|6728.51|6727.52|6726.82|463
1759711800000|2025-10-06 00:50:00|6729.09|6728.39|6729.37|6728.67|6729.79|6729.09|6729.09|6728.39|267
1759712100000|2025-10-06 00:55:00|6729.27|6728.57|6730.07|6729.37|6730.32|6729.62|6728.84|6728.14|359
1759712400000|2025-10-06 01:00:00|6730.11|6729.41|6728.62|6727.92|6730.42|6729.72|6727.94|6727.24|494
1759712700000|2025-10-06 01:05:00|6728.49|6727.79|6729.16|6728.46|6729.65|6728.95|6728.49|6727.79|226
1759713000000|2025-10-06 01:10:00|6729.28|6728.58|6729.62|6728.92|6730|6729.3|6729.01|6728.31|189
1759713300000|2025-10-06 01:15:00|6729.37|6728.67|6729.34|6728.64|6729.65|6728.95|6728.86|6728.16|213
1759713600000|2025-10-06 01:20:00|6729.09|6728.39|6728.59|6727.89|6729.34|6728.64|6727.86|6727.16|391
1759713900000|2025-10-06 01:25:00|6728.71|6728.01|6729.84|6729.14|6729.84|6729.14|6728.09|6727.39|176
1759714200000|2025-10-06 01:30:00|6729.44|6728.74|6730.97|6730.27|6731.05|6730.35|6729.44|6728.74|443
1759714500000|2025-10-06 01:35:00|6731.09|6730.39|6731.41|6730.71|6731.88|6731.18|6730.87|6730.17|549
1759714800000|2025-10-06 01:40:00|6731.31|6730.61|6730.69|6729.99|6731.67|6730.97|6730.41|6729.71|370
1759715100000|2025-10-06 01:45:00|6730.81|6730.11|6730.63|6729.93|6731.01|6730.31|6730.13|6729.43|213
1759715400000|2025-10-06 01:50:00|6730.38|6729.68|6731.34|6730.64|6731.46|6730.76|6730.36|6729.66|407
1759715700000|2025-10-06 01:55:00|6731.21|6730.51|6732.18|6731.48|6732.34|6731.64|6730.61|6729.91|298
1759716000000|2025-10-06 02:00:00|6732.21|6731.51|6732.14|6731.44|6733.03|6732.33|6731.98|6731.28|339
1759716300000|2025-10-06 02:05:00|6732.18|6731.48|6731.14|6730.44|6732.26|6731.56|6731.14|6730.44|285
1759716600000|2025-10-06 02:10:00|6731.39|6730.69|6732.42|6731.72|6732.47|6731.77|6731.39|6730.69|282
1759716900000|2025-10-06 02:15:00|6732.46|6731.76|6732.87|6732.17|6733.12|6732.42|6732.15|6731.45|289
1759717200000|2025-10-06 02:20:00|6732.62|6731.92|6732.61|6731.91|6733.12|6732.42|6732.49|6731.79|139
1759717500000|2025-10-06 02:25:00|6732.36|6731.66|6732.5|6731.8|6732.9|6732.2|6732.11|6731.41|186
1759717800000|2025-10-06 02:30:00|6732.53|6731.83|6732.44|6731.74|6732.66|6731.96|6731.93|6731.23|333
1759718100000|2025-10-06 02:35:00|6732.31|6731.61|6732.58|6731.88|6732.66|6731.96|6732.19|6731.49|119
1759718400000|2025-10-06 02:40:00|6732.83|6732.13|6733.23|6732.53|6733.48|6732.78|6732.58|6731.88|217
1759718700000|2025-10-06 02:45:00|6733.1|6732.4|6733.76|6733.06|6733.77|6733.07|6733.1|6732.4|121
1759719000000|2025-10-06 02:50:00|6734.01|6733.31|6734.16|6733.46|6734.16|6733.46|6733.18|6732.48|326
1759719300000|2025-10-06 02:55:00|6734.25|6733.55|6734.2|6733.5|6734.25|6733.55|6733.86|6733.16|167
1759719600000|2025-10-06 03:00:00|6734.22|6733.52|6735.95|6735.25|6736.07|6735.37|6734.07|6733.37|591
1759719900000|2025-10-06 03:05:00|6736.07|6735.37|6736.76|6736.06|6736.88|6736.18|6735.7|6735|572
1759720200000|2025-10-06 03:10:00|6736.88|6736.18|6736.49|6735.79|6737.4|6736.7|6736.17|6735.47|410
1759720500000|2025-10-06 03:15:00|6736.53|6735.83|6735.62|6734.92|6736.53|6735.83|6735.62|6734.92|275
1759720800000|2025-10-06 03:20:00|6735.61|6734.91|6736.1|6735.4|6736.36|6735.66|6735.61|6734.91|210
1759721100000|2025-10-06 03:25:00|6736.22|6735.52|6736.11|6735.41|6736.6|6735.9|6736.11|6735.41|136
1759721400000|2025-10-06 03:30:00|6736.1|6735.4|6736.31|6735.61|6736.31|6735.61|6734.85|6734.15|386
1759721700000|2025-10-06 03:35:00|6736.18|6735.48|6735.39|6734.69|6736.18|6735.48|6734.88|6734.18|258
1759722000000|2025-10-06 03:40:00|6735.64|6734.94|6736.78|6736.08|6737|6736.3|6735.51|6734.81|315
1759722300000|2025-10-06 03:45:00|6736.71|6736.01|6737.33|6736.63|6737.33|6736.63|6736.46|6735.76|145
1759722600000|2025-10-06 03:50:00|6737.08|6736.38|6737.31|6736.61|6737.64|6736.94|6736.81|6736.11|399
1759722900000|2025-10-06 03:55:00|6737.06|6736.36|6735.33|6734.63|6737.06|6736.36|6735.33|6734.63|418
1759723200000|2025-10-06 04:00:00|6735.25|6734.55|6733.45|6732.75|6735.72|6735.02|6731.37|6730.67|1019
1759723500000|2025-10-06 04:05:00|6733.4|6732.7|6734.46|6733.76|6734.79|6734.09|6732.35|6731.65|643
1759723800000|2025-10-06 04:10:00|6734.55|6733.85|6736.42|6735.72|6736.96|6736.26|6734.32|6733.62|495
1759724100000|2025-10-06 04:15:00|6736.5|6735.8|6736.33|6735.63|6736.5|6735.8|6734.62|6733.92|336
1759724400000|2025-10-06 04:20:00|6736.25|6735.55|6736.14|6735.44|6737.35|6736.65|6736.11|6735.41|216
1759724700000|2025-10-06 04:25:00|6736.39|6735.69|6737.39|6736.69|6737.48|6736.78|6736.36|6735.66|352
1759725000000|2025-10-06 04:30:00|6737.3|6736.6|6737.65|6736.95|6738.01|6737.31|6737.11|6736.41|367
1759725300000|2025-10-06 04:35:00|6737.77|6737.07|6737.59|6736.89|6738.42|6737.72|6737.59|6736.89|407
1759725600000|2025-10-06 04:40:00|6737.84|6737.14|6739.2|6738.5|6739.49|6738.79|6737.84|6737.14|340
1759725900000|2025-10-06 04:45:00|6739.16|6738.46|6738.02|6737.32|6739.2|6738.5|6737.34|6736.64|456
1759726200000|2025-10-06 04:50:00|6738.14|6737.44|6738.5|6737.8|6739.16|6738.46|6737.75|6737.05|329
1759726500000|2025-10-06 04:55:00|6738.57|6737.87|6737.95|6737.25|6738.71|6738.01|6737.84|6737.14|94
1759726800000|2025-10-06 05:00:00|6738.13|6737.43|6737.46|6736.76|6738.53|6737.83|6736.46|6735.76|342
1759727100000|2025-10-06 05:05:00|6737.42|6736.72|6736.34|6735.64|6737.45|6736.75|6735.43|6734.73|264
1759727400000|2025-10-06 05:10:00|6736.46|6735.76|6734.47|6733.77|6737.1|6736.4|6734.47|6733.77|461
1759727700000|2025-10-06 05:15:00|6734.34|6733.64|6735.06|6734.36|6735.78|6735.08|6734.11|6733.41|372
1759728000000|2025-10-06 05:20:00|6734.93|6734.23|6734.82|6734.12|6734.94|6734.24|6734.46|6733.76|73
1759728300000|2025-10-06 05:25:00|6734.77|6734.07|6734.6|6733.9|6735.08|6734.38|6734.04|6733.34|218
1759728600000|2025-10-06 05:30:00|6734.72|6734.02|6735.14|6734.44|6735.27|6734.57|6734.27|6733.57|218
1759728900000|2025-10-06 05:35:00|6735.02|6734.32|6735.5|6734.8|6735.52|6734.82|6735|6734.3|229
1759729200000|2025-10-06 05:40:00|6735.62|6734.92|6735|6734.3|6735.75|6735.05|6733.74|6733.04|385
1759729500000|2025-10-06 05:45:00|6735.06|6734.36|6735.22|6734.52|6735.73|6735.03|6734.73|6734.03|210
1759729800000|2025-10-06 05:50:00|6735.24|6734.54|6735.19|6734.49|6735.72|6735.02|6734.59|6733.89|196
1759730100000|2025-10-06 05:55:00|6735.15|6734.45|6734.47|6733.77|6735.45|6734.75|6734.24|6733.54|230
1759730400000|2025-10-06 06:00:00|6734.6|6733.9|6734.36|6733.66|6735.48|6734.78|6733.09|6732.39|616
1759730700000|2025-10-06 06:05:00|6734.11|6733.41|6733.17|6732.47|6734.61|6733.91|6733.11|6732.41|520
1759731000000|2025-10-06 06:10:00|6733.42|6732.72|6734.38|6733.68|6734.38|6733.68|6732.59|6731.89|576
1759731300000|2025-10-06 06:15:00|6734.46|6733.76|6734.1|6733.4|6736.14|6735.44|6733.69|6732.99|799
1759731600000|2025-10-06 06:20:00|6733.97|6733.27|6734.14|6733.44|6734.5|6733.8|6733.36|6732.66|291
1759731900000|2025-10-06 06:25:00|6734.26|6733.56|6734.6|6733.9|6735.34|6734.64|6732.85|6732.15|859
1759732200000|2025-10-06 06:30:00|6734.63|6733.93|6734.36|6733.66|6735.88|6735.18|6734.1|6733.4|701
1759732500000|2025-10-06 06:35:00|6734.61|6733.91|6736.16|6735.46|6736.58|6735.88|6733.85|6733.15|420
1759732800000|2025-10-06 06:40:00|6736.24|6735.54|6736.43|6735.73|6737.61|6736.91|6736.12|6735.42|600
1759733100000|2025-10-06 06:45:00|6736.47|6735.77|6737.35|6736.65|6737.71|6737.01|6736.4|6735.7|440
1759733400000|2025-10-06 06:50:00|6737.45|6736.75|6737.76|6737.06|6737.97|6737.27|6736.6|6735.9|264
1759733700000|2025-10-06 06:55:00|6738.01|6737.31|6736.38|6735.68|6738.01|6737.31|6735.9|6735.2|440
1759734000000|2025-10-06 07:00:00|6736.5|6735.8|6735.51|6734.81|6737.03|6736.33|6734.1|6733.4|1752
1759734300000|2025-10-06 07:05:00|6735.76|6735.06|6734.88|6734.18|6736|6735.3|6733.83|6733.13|1307
1759734600000|2025-10-06 07:10:00|6735.01|6734.31|6736.33|6735.63|6736.79|6736.09|6734.95|6734.25|644
1759734900000|2025-10-06 07:15:00|6736.08|6735.38|6735.11|6734.41|6737.25|6736.55|6735.11|6734.41|919
1759735200000|2025-10-06 07:20:00|6735.6|6734.9|6733.19|6732.49|6736.48|6735.78|6733|6732.3|1035
1759735500000|2025-10-06 07:25:00|6733.06|6732.36|6733.39|6732.69|6734.19|6733.49|6732.09|6731.39|899
1759735800000|2025-10-06 07:30:00|6733.38|6732.68|6733.42|6732.72|6734.02|6733.32|6732.58|6731.88|804
1759736100000|2025-10-06 07:35:00|6733.29|6732.59|6730.87|6730.17|6733.41|6732.71|6730.25|6729.55|988
1759736400000|2025-10-06 07:40:00|6730.74|6730.04|6730.71|6730.01|6731.25|6730.55|6724.23|6723.53|5221
1759736700000|2025-10-06 07:45:00|6730.46|6729.76|6728.77|6728.07|6730.79|6730.09|6728.24|6727.54|1450
1759737000000|2025-10-06 07:50:00|6728.65|6727.95|6731.08|6730.38|6732.17|6731.47|6728.1|6727.4|1209
1759737300000|2025-10-06 07:55:00|6730.99|6730.29|6730.42|6729.72|6732.66|6731.96|6729.78|6729.08|1092
1759737600000|2025-10-06 08:00:00|6730.67|6729.97|6732.54|6731.84|6734.23|6733.53|6730.27|6729.57|1861
1759737900000|2025-10-06 08:05:00|6732.63|6731.93|6735.6|6734.9|6737.24|6736.54|6732.63|6731.93|2091
1759738200000|2025-10-06 08:10:00|6735.65|6734.95|6734.62|6733.92|6736.61|6735.91|6733.97|6733.27|783
1759738500000|2025-10-06 08:15:00|6734.49|6733.79|6732.97|6732.27|6734.62|6733.92|6732.34|6731.64|788
1759738800000|2025-10-06 08:20:00|6732.72|6732.02|6733.89|6733.19|6733.93|6733.23|6732.35|6731.65|591
1759739100000|2025-10-06 08:25:00|6733.76|6733.06|6733.78|6733.08|6734.4|6733.7|6732.87|6732.17|677
1759739400000|2025-10-06 08:30:00|6733.65|6732.95|6734.56|6733.86|6734.82|6734.12|6733.4|6732.7|552
1759739700000|2025-10-06 08:35:00|6734.68|6733.98|6733.65|6732.95|6734.97|6734.27|6732.93|6732.23|604
1759740000000|2025-10-06 08:40:00|6733.6|6732.9|6734.42|6733.72|6734.42|6733.72|6732.59|6731.89|757
1759740300000|2025-10-06 08:45:00|6734.67|6733.97|6733.81|6733.11|6734.83|6734.13|6732.99|6732.29|877
1759740600000|2025-10-06 08:50:00|6733.9|6733.2|6734.14|6733.44|6734.29|6733.59|6732.57|6731.87|709
1759740900000|2025-10-06 08:55:00|6734.05|6733.35|6734.91|6734.21|6735.8|6735.1|6734.05|6733.35|798
1759741200000|2025-10-06 09:00:00|6735|6734.3|6735.14|6734.44|6735.37|6734.67|6734.13|6733.43|548
1759741500000|2025-10-06 09:05:00|6735.26|6734.56|6734.49|6733.79|6735.93|6735.23|6734.24|6733.54|618
1759741800000|2025-10-06 09:10:00|6734.24|6733.54|6735.09|6734.39|6735.1|6734.4|6734.09|6733.39|597
1759742100000|2025-10-06 09:15:00|6735.21|6734.51|6736.35|6735.65|6736.48|6735.78|6734.83|6734.13|886
1759742400000|2025-10-06 09:20:00|6736.46|6735.76|6738.13|6737.43|6738.78|6738.08|6735.81|6735.11|980
1759742700000|2025-10-06 09:25:00|6737.88|6737.18|6738.69|6737.99|6738.91|6738.21|6737.28|6736.58|691
1759743000000|2025-10-06 09:30:00|6738.76|6738.06|6738.43|6737.73|6739.2|6738.5|6737.64|6736.94|693
1759743300000|2025-10-06 09:35:00|6738.18|6737.48|6739.77|6739.07|6740.51|6739.81|6738.18|6737.48|773
1759743600000|2025-10-06 09:40:00|6739.87|6739.17|6739.68|6738.98|6741.28|6740.58|6739.68|6738.98|600
1759743900000|2025-10-06 09:45:00|6739.8|6739.1|6738.91|6738.21|6739.93|6739.23|6738.83|6738.13|623
1759744200000|2025-10-06 09:50:00|6739.03|6738.33|6740.13|6739.43|6741.22|6740.52|6739.01|6738.31|563
1759744500000|2025-10-06 09:55:00|6740.25|6739.55|6740.67|6739.97|6740.85|6740.15|6739.91|6739.21|376
1759744800000|2025-10-06 10:00:00|6740.72|6740.02|6740.6|6739.9|6741.12|6740.42|6739.84|6739.14|582
1759745100000|2025-10-06 10:05:00|6740.35|6739.65|6741.8|6741.1|6742.26|6741.56|6740.1|6739.4|1135
1759745400000|2025-10-06 10:10:00|6741.68|6740.98|6739.34|6738.64|6741.68|6740.98|6738.84|6738.14|991
1759745700000|2025-10-06 10:15:00|6739.46|6738.76|6738.88|6738.18|6739.59|6738.89|6738.37|6737.67|393
1759746000000|2025-10-06 10:20:00|6738.75|6738.05|6739.48|6738.78|6740.28|6739.58|6738.38|6737.68|621
1759746300000|2025-10-06 10:25:00|6739.6|6738.9|6740.45|6739.75|6740.87|6740.17|6738.92|6738.22|521
1759746600000|2025-10-06 10:30:00|6740.62|6739.92|6741.85|6741.15|6742.03|6741.33|6740.45|6739.75|577
1759746900000|2025-10-06 10:35:00|6742.1|6741.4|6741.67|6740.97|6742.28|6741.58|6741.51|6740.81|357
1759747200000|2025-10-06 10:40:00|6741.61|6740.91|6742|6741.3|6742.65|6741.95|6741.59|6740.89|938
1759747500000|2025-10-06 10:45:00|6742.25|6741.55|6742.59|6741.89|6743.11|6742.41|6742.08|6741.38|666
1759747800000|2025-10-06 10:50:00|6742.84|6742.14|6743.41|6742.71|6745.76|6745.06|6741.17|6740.47|4842
1759748100000|2025-10-06 10:55:00|6743.47|6742.77|6741.61|6740.91|6744.48|6743.78|6741.15|6740.45|2883
1759748400000|2025-10-06 11:00:00|6741.36|6740.66|6739.86|6739.16|6741.74|6741.04|6738.91|6738.21|3057
1759748700000|2025-10-06 11:05:00|6739.61|6738.91|6737.9|6737.2|6740.03|6739.33|6737.61|6736.91|1875
1759749000000|2025-10-06 11:10:00|6737.81|6737.11|6738.36|6737.66|6739.32|6738.62|6736.81|6736.11|1301
1759749300000|2025-10-06 11:15:00|6738.3|6737.6|6737.51|6736.81|6738.53|6737.83|6737.01|6736.31|1313
1759749600000|2025-10-06 11:20:00|6737.76|6737.06|6735.51|6734.81|6738.02|6737.32|6734.33|6733.63|1666
1759749900000|2025-10-06 11:25:00|6735.52|6734.82|6737.02|6736.32|6737.71|6737.01|6734.26|6733.56|1223
1759750200000|2025-10-06 11:30:00|6737.01|6736.31|6737.58|6736.88|6738.76|6738.06|6737.01|6736.31|1803
1759750500000|2025-10-06 11:35:00|6737.46|6736.76|6736.78|6736.08|6737.98|6737.28|6734.64|6733.94|1213
1759750800000|2025-10-06 11:40:00|6736.9|6736.2|6736.73|6736.03|6739.25|6738.55|6736.55|6735.85|1675
1759751100000|2025-10-06 11:45:00|6736.66|6735.96|6738.2|6737.5|6738.64|6737.94|6736.4|6735.7|1260
1759751400000|2025-10-06 11:50:00|6738.45|6737.75|6739.4|6738.7|6740.35|6739.65|6737.95|6737.25|1211
1759751700000|2025-10-06 11:55:00|6739.52|6738.82|6740.12|6739.42|6740.58|6739.88|6738.83|6738.13|963
1759752000000|2025-10-06 12:00:00|6740.25|6739.55|6743.42|6742.72|6743.74|6743.04|6739.46|6738.76|2821
1759752300000|2025-10-06 12:05:00|6743.43|6742.73|6743.1|6742.4|6743.68|6742.98|6742.34|6741.64|1486
1759752600000|2025-10-06 12:10:00|6742.97|6742.27|6744.35|6743.65|6746.55|6745.85|6742.97|6742.27|2079
1759752900000|2025-10-06 12:15:00|6744.36|6743.66|6741.84|6741.14|6744.73|6744.03|6741.77|6741.07|1931
1759753200000|2025-10-06 12:20:00|6741.59|6740.89|6742.71|6742.01|6743.38|6742.68|6739.84|6739.14|1815
1759753500000|2025-10-06 12:25:00|6742.46|6741.76|6741.64|6740.94|6743.52|6742.82|6741.12|6740.42|1640
1759753800000|2025-10-06 12:30:00|6741.63|6740.93|6739.84|6739.14|6741.63|6740.93|6738.68|6737.98|2214
1759754100000|2025-10-06 12:35:00|6739.83|6739.13|6738.51|6737.81|6739.83|6739.13|6737.02|6736.32|2349
1759754400000|2025-10-06 12:40:00|6738.26|6737.56|6737.52|6736.82|6738.58|6737.88|6736.85|6736.15|4107
1759754700000|2025-10-06 12:45:00|6737.64|6736.94|6736.5|6735.8|6738.47|6737.77|6734.99|6734.29|2418
1759755000000|2025-10-06 12:50:00|6736.48|6735.78|6736.75|6736.05|6737.35|6736.65|6735.5|6734.8|2661
1759755300000|2025-10-06 12:55:00|6736.62|6735.92|6734.81|6734.11|6737.2|6736.5|6734.62|6733.92|2375
1759755600000|2025-10-06 13:00:00|6734.74|6734.04|6734.01|6733.31|6735.92|6735.22|6733.94|6733.24|2391
1759755900000|2025-10-06 13:05:00|6733.98|6733.28|6735.98|6735.28|6737.51|6736.81|6733.98|6733.28|4482
1759756200000|2025-10-06 13:10:00|6736.1|6735.4|6738.3|6737.6|6738.47|6737.77|6735.11|6734.41|2282
1759756500000|2025-10-06 13:15:00|6738.55|6737.85|6738.05|6737.35|6739.23|6738.53|6737.01|6736.31|2913
1759756800000|2025-10-06 13:20:00|6738.3|6737.6|6737.39|6736.69|6739.65|6738.95|6737.1|6736.4|2536
1759757100000|2025-10-06 13:25:00|6737.51|6736.81|6740.63|6739.93|6742.38|6741.68|6737.39|6736.69|9152
1759757400000|2025-10-06 13:30:00|6740.62|6740.12|6734.69|6734.19|6740.62|6740.12|6734.69|6734.19|30540
1759757700000|2025-10-06 13:35:00|6734.73|6734.23|6732.23|6731.73|6736.54|6736.04|6729.58|6729.08|22089
1759758000000|2025-10-06 13:40:00|6732.14|6731.64|6727.95|6727.45|6734.32|6733.82|6725.31|6724.81|25903
1759758300000|2025-10-06 13:45:00|6727.89|6727.39|6731.9|6731.4|6733.27|6732.77|6726.88|6726.38|20883
1759758600000|2025-10-06 13:50:00|6731.04|6730.54|6726.41|6725.91|6731.32|6730.82|6724.51|6724.01|15596
1759758900000|2025-10-06 13:55:00|6725.91|6725.41|6723.93|6723.43|6726.6|6726.1|6722.69|6722.19|18055
1759759200000|2025-10-06 14:00:00|6723.95|6723.45|6723.94|6723.44|6725.67|6725.17|6718.78|6718.28|24618
1759759500000|2025-10-06 14:05:00|6724.19|6723.69|6719.26|6718.76|6724.44|6723.94|6718.57|6718.07|13548
1759759800000|2025-10-06 14:10:00|6719.63|6719.13|6726.63|6726.13|6727.08|6726.58|6718.55|6718.05|16677
1759760100000|2025-10-06 14:15:00|6726.64|6726.14|6726.57|6726.07|6728.82|6728.32|6725.53|6725.03|13975
1759760400000|2025-10-06 14:20:00|6726.95|6726.45|6728.42|6727.92|6730.48|6729.98|6725.8|6725.3|12341
1759760700000|2025-10-06 14:25:00|6728.38|6727.88|6729|6728.5|6731.05|6730.55|6727.74|6727.24|11323
1759761000000|2025-10-06 14:30:00|6729.18|6728.68|6729.19|6728.69|6731.97|6731.47|6728.42|6727.92|13563
1759761300000|2025-10-06 14:35:00|6729.44|6728.94|6732.64|6732.14|6732.64|6732.14|6728.67|6728.17|12281
1759761600000|2025-10-06 14:40:00|6732.68|6732.18|6729.41|6728.91|6732.71|6732.21|6725.96|6725.46|20192
1759761900000|2025-10-06 14:45:00|6729.66|6729.16|6732.57|6732.07|6733.21|6732.71|6727.75|6727.25|11070
1759762200000|2025-10-06 14:50:00|6732.17|6731.67|6730.1|6729.6|6732.17|6731.67|6728.57|6728.07|9545
1759762500000|2025-10-06 14:55:00|6729.85|6729.35|6731.6|6731.1|6731.72|6731.22|6728.45|6727.95|6650
1759762800000|2025-10-06 15:00:00|6731.71|6731.21|6734.03|6733.53|6734.51|6734.01|6731.21|6730.71|10591
1759763100000|2025-10-06 15:05:00|6734.28|6733.78|6734.77|6734.27|6735.9|6735.4|6733.72|6733.22|11260
1759763400000|2025-10-06 15:10:00|6734.67|6734.17|6732.82|6732.32|6736.17|6735.67|6732.57|6732.07|10447
1759763700000|2025-10-06 15:15:00|6733.07|6732.57|6735.29|6734.79|6736|6735.5|6732.82|6732.32|8000
1759764000000|2025-10-06 15:20:00|6735.51|6735.01|6735.59|6735.09|6736.78|6736.28|6734.28|6733.78|7027
1759764300000|2025-10-06 15:25:00|6735.34|6734.84|6736.1|6735.6|6737.83|6737.33|6734.25|6733.75|8327
1759764600000|2025-10-06 15:30:00|6735.99|6735.49|6737.97|6737.47|6737.97|6737.47|6734.68|6734.18|7107
1759764900000|2025-10-06 15:35:00|6737.72|6737.22|6736.94|6736.44|6738.23|6737.73|6736.43|6735.93|6210
1759765200000|2025-10-06 15:40:00|6737.15|6736.65|6738.63|6738.13|6739.23|6738.73|6735.89|6735.39|6203
1759765500000|2025-10-06 15:45:00|6738.53|6738.03|6741.15|6740.65|6741.89|6741.39|6738.44|6737.94|11522
1759765800000|2025-10-06 15:50:00|6741.14|6740.64|6742.14|6741.64|6743.38|6742.88|6740.13|6739.63|12495
1759766100000|2025-10-06 15:55:00|6742.15|6741.65|6742.39|6741.89|6743.77|6743.27|6741.41|6740.91|8282
1759766400000|2025-10-06 16:00:00|6742.47|6741.97|6741.38|6740.88|6743.32|6742.82|6739.85|6739.35|10340
1759766700000|2025-10-06 16:05:00|6741.63|6741.13|6740.47|6739.97|6742.62|6742.12|6740.34|6739.84|6378
1759767000000|2025-10-06 16:10:00|6740.29|6739.79|6738.34|6737.84|6740.29|6739.79|6737.36|6736.86|9771
1759767300000|2025-10-06 16:15:00|6738.09|6737.59|6739.1|6738.6|6740.78|6740.28|6737.49|6736.99|8004
1759767600000|2025-10-06 16:20:00|6739.14|6738.64|6741.33|6740.83|6741.93|6741.43|6738.1|6737.6|5731
1759767900000|2025-10-06 16:25:00|6741.58|6741.08|6742.7|6742.2|6743.19|6742.69|6740.82|6740.32|5360
1759768200000|2025-10-06 16:30:00|6742.62|6742.12|6739.76|6739.26|6742.98|6742.48|6739.74|6739.24|5754
1759768500000|2025-10-06 16:35:00|6739.51|6739.01|6739.42|6738.92|6740.74|6740.24|6738.43|6737.93|5885
1759768800000|2025-10-06 16:40:00|6739.55|6739.05|6740.05|6739.55|6740.54|6740.04|6738.22|6737.72|6101
1759769100000|2025-10-06 16:45:00|6739.99|6739.49|6740.62|6740.12|6742.55|6742.05|6739.74|6739.24|5200
1759769400000|2025-10-06 16:50:00|6740.5|6740|6741|6740.5|6741.58|6741.08|6739.25|6738.75|4464
1759769700000|2025-10-06 16:55:00|6741.25|6740.75|6741.71|6741.21|6742.19|6741.69|6740.29|6739.79|4049
1759770000000|2025-10-06 17:00:00|6741.78|6741.28|6740.86|6740.36|6742.19|6741.69|6739.66|6739.16|5240
1759770300000|2025-10-06 17:05:00|6740.61|6740.11|6739.53|6739.03|6740.9|6740.4|6739|6738.5|4526
1759770600000|2025-10-06 17:10:00|6739.56|6739.06|6740.6|6740.1|6740.85|6740.35|6738.22|6737.72|5574
1759770900000|2025-10-06 17:15:00|6740.35|6739.85|6741.33|6740.83|6741.59|6741.09|6739.05|6738.55|5612
1759771200000|2025-10-06 17:20:00|6740.95|6740.45|6746.62|6746.12|6746.79|6746.29|6740.69|6740.19|14172
1759771500000|2025-10-06 17:25:00|6746.71|6746.21|6745.41|6744.91|6747.72|6747.22|6744.22|6743.72|11000
1759771800000|2025-10-06 17:30:00|6745.5|6745|6744.94|6744.44|6746.35|6745.85|6744.14|6743.64|7819
1759772100000|2025-10-06 17:35:00|6744.69|6744.19|6745.58|6745.08|6745.77|6745.27|6742.89|6742.39|8964
1759772400000|2025-10-06 17:40:00|6745.51|6745.01|6742.56|6742.06|6746.4|6745.9|6742.51|6742.01|7755
1759772700000|2025-10-06 17:45:00|6742.59|6742.09|6745.49|6744.99|6745.49|6744.99|6742.24|6741.74|10111
1759773000000|2025-10-06 17:50:00|6745.61|6745.11|6746.62|6746.12|6747.53|6747.03|6745.11|6744.61|5570
1759773300000|2025-10-06 17:55:00|6746.49|6745.99|6747|6746.5|6748.07|6747.57|6745.86|6745.36|4052
1759773600000|2025-10-06 18:00:00|6747.26|6746.76|6748.4|6747.9|6749.62|6749.12|6745.15|6744.65|7458
1759773900000|2025-10-06 18:05:00|6748.37|6747.87|6746.14|6745.64|6748.88|6748.38|6745.88|6745.38|6852
1759774200000|2025-10-06 18:10:00|6746.17|6745.67|6746.48|6745.98|6748.28|6747.78|6745.48|6744.98|5134
1759774500000|2025-10-06 18:15:00|6746.45|6745.95|6745.93|6745.43|6747.13|6746.63|6745.72|6745.22|5077
1759774800000|2025-10-06 18:20:00|6745.81|6745.31|6746.8|6746.3|6747.17|6746.67|6744.78|6744.28|5032
1759775100000|2025-10-06 18:25:00|6746.82|6746.32|6746.8|6746.3|6748.23|6747.73|6746.57|6746.07|5820
1759775400000|2025-10-06 18:30:00|6747.03|6746.53|6748.57|6748.07|6749.59|6749.09|6747.02|6746.52|8043
1759775700000|2025-10-06 18:35:00|6748.32|6747.82|6747.09|6746.59|6749.53|6749.03|6747.06|6746.56|6083
1759776000000|2025-10-06 18:40:00|6747.06|6746.56|6746.15|6745.65|6747.31|6746.81|6745.59|6745.09|7553
1759776300000|2025-10-06 18:45:00|6745.9|6745.4|6746.5|6746|6747.83|6747.33|6745.8|6745.3|4398
1759776600000|2025-10-06 18:50:00|6746.14|6745.64|6747.26|6746.76|6747.92|6747.42|6746|6745.5|3975
1759776900000|2025-10-06 18:55:00|6747.51|6747.01|6745.3|6744.8|6747.71|6747.21|6744.13|6743.63|7273
1759777200000|2025-10-06 19:00:00|6745.5|6745|6744.23|6743.73|6745.97|6745.47|6743.67|6743.17|6678
1759777500000|2025-10-06 19:05:00|6744.28|6743.78|6745.15|6744.65|6745.78|6745.28|6743.75|6743.25|5521
1759777800000|2025-10-06 19:10:00|6745.35|6744.85|6745.23|6744.73|6746.26|6745.76|6744.74|6744.24|5620
1759778100000|2025-10-06 19:15:00|6745.48|6744.98|6743.33|6742.83|6745.48|6744.98|6742.81|6742.31|8141
1759778400000|2025-10-06 19:20:00|6743|6742.5|6741.39|6740.89|6743|6742.5|6740.74|6740.24|8354
1759778700000|2025-10-06 19:25:00|6741.64|6741.14|6741.77|6741.27|6743.68|6743.18|6741.19|6740.69|7728
1759779000000|2025-10-06 19:30:00|6741.71|6741.21|6742.29|6741.79|6742.62|6742.12|6740.16|6739.66|7844
1759779300000|2025-10-06 19:35:00|6742.04|6741.54|6742.94|6742.44|6743.63|6743.13|6741.08|6740.58|7860
1759779600000|2025-10-06 19:40:00|6743.02|6742.52|6742.52|6742.02|6743.65|6743.15|6741.2|6740.7|14386
1759779900000|2025-10-06 19:45:00|6742.66|6742.16|6742.82|6742.32|6743.38|6742.88|6740.61|6740.11|11438
1759780200000|2025-10-06 19:50:00|6742.69|6742.19|6743.66|6743.16|6745.18|6744.68|6742.69|6742.19|23024
1759780500000|2025-10-06 19:55:00|6743.71|6743.21|6740.37|6739.87|6744.31|6743.81|6740.19|6739.69|63436
1759780800000|2025-10-06 20:00:00|6740.32|6739.82|6741.96|6741.26|6742.83|6742.13|6739.54|6738.84|25081
1759781100000|2025-10-06 20:05:00|6741.71|6741.01|6740.93|6740.23|6742.31|6741.61|6740.93|6740.23|6072
1759781400000|2025-10-06 20:10:00|6741.18|6740.48|6741.27|6740.57|6741.54|6740.84|6740.01|6739.31|4976
1759781700000|2025-10-06 20:15:00|6741.02|6740.32|6742.06|6741.36|6742.06|6741.36|6740.62|6739.92|2370
1759782000000|2025-10-06 20:20:00|6741.81|6741.11|6741.66|6740.96|6742.2|6741.5|6741.41|6740.71|2097
1759782300000|2025-10-06 20:25:00|6741.91|6741.21|6742.13|6741.43|6742.38|6741.68|6741.39|6740.69|1703
1759782600000|2025-10-06 20:30:00|6741.88|6741.18|6742.26|6741.56|6743.13|6742.43|6741.88|6741.18|1108
1759782900000|2025-10-06 20:35:00|6742.17|6741.47|6742.77|6742.07|6743.06|6742.36|6742.09|6741.39|869
1759783200000|2025-10-06 20:40:00|6743.02|6742.32|6742.57|6741.87|6743.82|6743.12|6742.32|6741.62|1511
1759783500000|2025-10-06 20:45:00|6742.32|6741.62|6743.02|6742.32|6743.25|6742.55|6742.24|6741.54|1000
1759783800000|2025-10-06 20:50:00|6742.77|6742.07|6743.22|6742.52|6743.33|6742.63|6742.74|6742.04|948
1759784100000|2025-10-06 20:55:00|6742.97|6742.27|6743.25|6741.75|6743.79|6743.09|6741.67|6740.97|10268
1759784400000|2025-10-06 21:00:00|6743.02|6741.52|6743.13|6741.63|6743.36|6741.86|6742.9|6741.4|0
1759784700000|2025-10-06 21:05:00|6742.95|6741.45|6742.58|6741.08|6743.04|6741.54|6742.35|6740.85|0
1759785000000|2025-10-06 21:10:00|6742.67|6741.17|6742.44|6740.94|6742.67|6741.17|6741.94|6740.44|0
1759785300000|2025-10-06 21:15:00|6742.72|6741.22|6743.77|6742.27|6743.77|6742.27|6742.72|6741.22|0
1759785600000|2025-10-06 21:20:00|6743.82|6742.32|6743.86|6742.36|6744.23|6742.73|6743.4|6741.9|0
1759785900000|2025-10-06 21:25:00|6743.82|6742.32|6743.82|6742.32|6743.82|6742.32|6743.82|6742.32|0
1759786200000|2025-10-06 21:30:00|6743.59|6742.09|6743.77|6742.27|6743.77|6742.27|6743.59|6742.09|0
1759786500000|2025-10-06 21:35:00|6743.5|6742|6743.68|6742.18|6743.68|6742.18|6743.5|6742|0
1759786800000|2025-10-06 21:40:00|6743.96|6742.46|6743.54|6742.04|6744.1|6742.6|6743.54|6742.04|0
1759787100000|2025-10-06 21:45:00|6743.55|6742.05|6743.21|6741.71|6744.19|6742.69|6743.21|6741.71|0
1759787400000|2025-10-06 21:50:00|6743.02|6741.52|6743.21|6741.71|6743.21|6741.71|6743.02|6741.52|0
1759787700000|2025-10-06 21:55:00|6743.15|6741.65|6743.22|6741.72|6743.89|6742.39|6743.13|6741.63|0
1759788000000|2025-10-06 22:00:00|6743.65|6742.95|6743.32|6742.62|6745.74|6745.04|6743|6742.3|1164
1759788300000|2025-10-06 22:05:00|6742.94|6742.24|6744.74|6744.04|6744.74|6744.04|6742.82|6742.12|209
1759788600000|2025-10-06 22:10:00|6744.99|6744.29|6743.74|6743.04|6745.73|6745.03|6743.45|6742.75|320
1759788900000|2025-10-06 22:15:00|6743.99|6743.29|6744.09|6743.39|6744.27|6743.57|6743.74|6743.04|93
1759789200000|2025-10-06 22:20:00|6743.96|6743.26|6744.94|6744.24|6745.41|6744.71|6743.84|6743.14|204
1759789500000|2025-10-06 22:25:00|6745.06|6744.36|6743.24|6742.54|6745.19|6744.49|6743.11|6742.41|317
1759789800000|2025-10-06 22:30:00|6743.2|6742.5|6742.26|6741.56|6743.43|6742.73|6741.96|6741.26|460
1759790100000|2025-10-06 22:35:00|6742.13|6741.43|6739.87|6739.17|6742.13|6741.43|6739.48|6738.78|527
1759790400000|2025-10-06 22:40:00|6739.62|6738.92|6737.16|6736.46|6739.93|6739.23|6735.83|6735.13|1068
1759790700000|2025-10-06 22:45:00|6737.07|6736.37|6737.88|6737.18|6738.21|6737.51|6736.36|6735.66|348
1759791000000|2025-10-06 22:50:00|6737.75|6737.05|6735.64|6734.94|6738.38|6737.68|6735.16|6734.46|627
1759791300000|2025-10-06 22:55:00|6735.51|6734.81|6732.07|6731.37|6735.51|6734.81|6730.8|6730.1|1698
1759791600000|2025-10-06 23:00:00|6731.94|6731.24|6730.78|6730.08|6732.81|6732.11|6730.65|6729.95|759
1759791900000|2025-10-06 23:05:00|6730.68|6729.98|6731.23|6730.53|6731.82|6731.12|6729.48|6728.78|440
1759792200000|2025-10-06 23:10:00|6731.48|6730.78|6731.58|6730.88|6732.55|6731.85|6730.98|6730.28|614
1759792500000|2025-10-06 23:15:00|6731.57|6730.87|6732.81|6732.11|6732.81|6732.11|6731.08|6730.38|337
1759792800000|2025-10-06 23:20:00|6732.68|6731.98|6734.07|6733.37|6734.68|6733.98|6731.81|6731.11|1168
1759793100000|2025-10-06 23:25:00|6733.94|6733.24|6732.91|6732.21|6734.32|6733.62|6732.91|6732.21|398
1759793400000|2025-10-06 23:30:00|6733.16|6732.46|6732.51|6731.81|6733.22|6732.52|6731.7|6731|295
1759793700000|2025-10-06 23:35:00|6732.63|6731.93|6734.22|6733.52|6734.67|6733.97|6732.01|6731.31|437
1759794000000|2025-10-06 23:40:00|6734.47|6733.77|6734.32|6733.62|6734.83|6734.13|6733.82|6733.12|229
1759794300000|2025-10-06 23:45:00|6734.19|6733.49|6733.83|6733.13|6734.57|6733.87|6732.71|6732.01|209
1759794600000|2025-10-06 23:50:00|6733.95|6733.25|6732.95|6732.25|6734.33|6733.63|6732.95|6732.25|273
1759794900000|2025-10-06 23:55:00|6732.82|6732.12|6731.82|6731.12|6732.9|6732.2|6731.27|6730.57|577
1759795200000|2025-10-07 00:00:00|6731.69|6730.99|6731.58|6730.88|6733.22|6732.52|6730.54|6729.84|957
1759795500000|2025-10-07 00:05:00|6731.7|6731|6730.82|6730.12|6731.94|6731.24|6730.33|6729.63|732
1759795800000|2025-10-07 00:10:00|6731.07|6730.37|6730.69|6729.99|6731.08|6730.38|6728.98|6728.28|742
1759796100000|2025-10-07 00:15:00|6730.44|6729.74|6732.33|6731.63|6732.56|6731.86|6730.24|6729.54|558
1759796400000|2025-10-07 00:20:00|6732.45|6731.75|6731.82|6731.12|6732.58|6731.88|6731.56|6730.86|348
1759796700000|2025-10-07 00:25:00|6731.94|6731.24|6731.08|6730.38|6732.17|6731.47|6730.33|6729.63|339
1759797000000|2025-10-07 00:30:00|6731.37|6730.67|6729.81|6729.11|6732.22|6731.52|6729.3|6728.6|605
1759797300000|2025-10-07 00:35:00|6729.93|6729.23|6729.57|6728.87|6731.31|6730.61|6729.56|6728.86|655
1759797600000|2025-10-07 00:40:00|6729.82|6729.12|6730.32|6729.62|6731.94|6731.24|6729.57|6728.87|544
1759797900000|2025-10-07 00:45:00|6730.57|6729.87|6729.53|6728.83|6730.82|6730.12|6728.96|6728.26|595
1759798200000|2025-10-07 00:50:00|6729.4|6728.7|6730.67|6729.97|6730.8|6730.1|6728.49|6727.79|469
1759798500000|2025-10-07 00:55:00|6730.55|6729.85|6730.49|6729.79|6731.32|6730.62|6730.36|6729.66|261
1759798800000|2025-10-07 01:00:00|6730.74|6730.04|6730.2|6729.5|6732.53|6731.83|6730.07|6729.37|686
1759799100000|2025-10-07 01:05:00|6729.95|6729.25|6731.04|6730.34|6731.72|6731.02|6729.83|6729.13|456
1759799400000|2025-10-07 01:10:00|6731.16|6730.46|6730.69|6729.99|6731.29|6730.59|6730|6729.3|340
1759799700000|2025-10-07 01:15:00|6730.94|6730.24|6730.01|6729.31|6731.15|6730.45|6729.14|6728.44|364
1759800000000|2025-10-07 01:20:00|6729.88|6729.18|6730.32|6729.62|6730.56|6729.86|6728.79|6728.09|370
1759800300000|2025-10-07 01:25:00|6730.57|6729.87|6731.82|6731.12|6732.32|6731.62|6730.32|6729.62|292
1759800600000|2025-10-07 01:30:00|6731.57|6730.87|6731.55|6730.85|6731.99|6731.29|6730.82|6730.12|271
1759800900000|2025-10-07 01:35:00|6731.42|6730.72|6731.06|6730.36|6732.04|6731.34|6730.52|6729.82|610
1759801200000|2025-10-07 01:40:00|6731.18|6730.48|6731.53|6730.83|6731.78|6731.08|6730.78|6730.08|197
1759801500000|2025-10-07 01:45:00|6731.49|6730.79|6731.78|6731.08|6732.3|6731.6|6731.38|6730.68|163
1759801800000|2025-10-07 01:50:00|6731.72|6731.02|6732.36|6731.66|6732.44|6731.74|6730.77|6730.07|338
1759802100000|2025-10-07 01:55:00|6732.48|6731.78|6733.24|6732.54|6733.53|6732.83|6732.11|6731.41|534
1759802400000|2025-10-07 02:00:00|6733.23|6732.53|6733.22|6732.52|6733.55|6732.85|6732.55|6731.85|305
1759802700000|2025-10-07 02:05:00|6733.16|6732.46|6733.94|6733.24|6734.17|6733.47|6733.16|6732.46|266
1759803000000|2025-10-07 02:10:00|6733.81|6733.11|6734.71|6734.01|6734.71|6734.01|6733.81|6733.11|252
1759803300000|2025-10-07 02:15:00|6734.74|6734.04|6732.73|6732.03|6735.05|6734.35|6732.54|6731.84|292
1759803600000|2025-10-07 02:20:00|6732.48|6731.78|6732.07|6731.37|6732.66|6731.96|6731.57|6730.87|298
1759803900000|2025-10-07 02:25:00|6731.94|6731.24|6732.55|6731.85|6732.7|6732|6731.68|6730.98|293
1759804200000|2025-10-07 02:30:00|6732.68|6731.98|6732.82|6732.12|6733.33|6732.63|6732.5|6731.8|244
1759804500000|2025-10-07 02:35:00|6732.69|6731.99|6732.95|6732.25|6733.4|6732.7|6732.57|6731.87|133
1759804800000|2025-10-07 02:40:00|6733|6732.3|6732.26|6731.56|6733.25|6732.55|6732.13|6731.43|137
1759805100000|2025-10-07 02:45:00|6732.14|6731.44|6732.6|6731.9|6732.85|6732.15|6732.08|6731.38|73
1759805400000|2025-10-07 02:50:00|6732.85|6732.15|6732.62|6731.92|6732.85|6732.15|6732.26|6731.56|144
1759805700000|2025-10-07 02:55:00|6732.5|6731.8|6733.33|6732.63|6733.71|6733.01|6732.5|6731.8|182
1759806000000|2025-10-07 03:00:00|6733.21|6732.51|6732.98|6732.28|6733.79|6733.09|6732.9|6732.2|113
1759806300000|2025-10-07 03:05:00|6733.02|6732.32|6732.49|6731.79|6733.02|6732.32|6732.45|6731.75|132
1759806600000|2025-10-07 03:10:00|6732.36|6731.66|6734.28|6733.58|6734.28|6733.58|6731.86|6731.16|277
1759806900000|2025-10-07 03:15:00|6734.53|6733.83|6734.74|6734.04|6734.95|6734.25|6733.93|6733.23|182
1759807200000|2025-10-07 03:20:00|6734.61|6733.91|6734.81|6734.11|6735.48|6734.78|6734.24|6733.54|210
1759807500000|2025-10-07 03:25:00|6734.68|6733.98|6734.54|6733.84|6734.81|6734.11|6734.3|6733.6|141
1759807800000|2025-10-07 03:30:00|6734.79|6734.09|6732.74|6732.04|6734.79|6734.09|6732.53|6731.83|356
1759808100000|2025-10-07 03:35:00|6732.61|6731.91|6733.63|6732.93|6733.88|6733.18|6732.49|6731.79|190
1759808400000|2025-10-07 03:40:00|6733.64|6732.94|6734.81|6734.11|6735.18|6734.48|6733.64|6732.94|184
1759808700000|2025-10-07 03:45:00|6735.06|6734.36|6734.63|6733.93|6735.19|6734.49|6734.36|6733.66|125
1759809000000|2025-10-07 03:50:00|6734.75|6734.05|6734.95|6734.25|6735.15|6734.45|6734.58|6733.88|133
1759809300000|2025-10-07 03:55:00|6734.89|6734.19|6734.55|6733.85|6735.22|6734.52|6734.3|6733.6|151
1759809600000|2025-10-07 04:00:00|6734.53|6733.83|6735.18|6734.48|6735.34|6734.64|6734.29|6733.59|234
1759809900000|2025-10-07 04:05:00|6735.3|6734.6|6735.88|6735.18|6736.28|6735.58|6735.3|6734.6|219
1759810200000|2025-10-07 04:10:00|6736.13|6735.43|6737.87|6737.17|6738.34|6737.64|6736.13|6735.43|753
1759810500000|2025-10-07 04:15:00|6737.93|6737.23|6737.72|6737.02|6738.05|6737.35|6736.51|6735.81|235
1759810800000|2025-10-07 04:20:00|6737.79|6737.09|6737.89|6737.19|6738.38|6737.68|6737.5|6736.8|312
1759811100000|2025-10-07 04:25:00|6737.9|6737.2|6738.33|6737.63|6738.33|6737.63|6737.27|6736.57|183
1759811400000|2025-10-07 04:30:00|6738.2|6737.5|6738.54|6737.84|6739.3|6738.6|6738.1|6737.4|349
1759811700000|2025-10-07 04:35:00|6738.29|6737.59|6737.45|6736.75|6738.29|6737.59|6737.24|6736.54|214
1759812000000|2025-10-07 04:40:00|6737.32|6736.62|6736.92|6736.22|6737.45|6736.75|6736.9|6736.2|104
1759812300000|2025-10-07 04:45:00|6736.91|6736.21|6737.17|6736.47|6737.42|6736.72|6736.39|6735.69|221
1759812600000|2025-10-07 04:50:00|6737.42|6736.72|6738.21|6737.51|6738.21|6737.51|6737.17|6736.47|112
1759812900000|2025-10-07 04:55:00|6738.33|6737.63|6738.34|6737.64|6739.01|6738.31|6738.19|6737.49|145
1759813200000|2025-10-07 05:00:00|6738.26|6737.56|6736.65|6735.95|6738.56|6737.86|6736.65|6735.95|342
1759813500000|2025-10-07 05:05:00|6736.52|6735.82|6736.74|6736.04|6737.06|6736.36|6735.14|6734.44|351
1759813800000|2025-10-07 05:10:00|6736.8|6736.1|6737.13|6736.43|6737.75|6737.05|6736.72|6736.02|193
1759814100000|2025-10-07 05:15:00|6737|6736.3|6736.43|6735.73|6737.43|6736.73|6736.14|6735.44|233
1759814400000|2025-10-07 05:20:00|6736.18|6735.48|6737.45|6736.75|6737.83|6737.13|6736.18|6735.48|161
1759814700000|2025-10-07 05:25:00|6737.48|6736.78|6738.19|6737.49|6738.67|6737.97|6737.48|6736.78|386
1759815000000|2025-10-07 05:30:00|6738.22|6737.52|6738.52|6737.82|6738.62|6737.92|6737.53|6736.83|377
1759815300000|2025-10-07 05:35:00|6738.54|6737.84|6738.69|6737.99|6738.94|6738.24|6738.13|6737.43|329
1759815600000|2025-10-07 05:40:00|6738.81|6738.11|6739.32|6738.62|6739.33|6738.63|6738.63|6737.93|206
1759815900000|2025-10-07 05:45:00|6739.07|6738.37|6737.63|6736.93|6739.07|6738.37|6737.63|6736.93|302
1759816200000|2025-10-07 05:50:00|6737.38|6736.68|6736.21|6735.51|6737.63|6736.93|6736.02|6735.32|340
1759816500000|2025-10-07 05:55:00|6736.46|6735.76|6735.69|6734.99|6736.71|6736.01|6735.43|6734.73|315
1759816800000|2025-10-07 06:00:00|6735.44|6734.74|6736.93|6736.23|6736.99|6736.29|6734.43|6733.73|686
1759817100000|2025-10-07 06:05:00|6737.18|6736.48|6736.31|6735.61|6737.81|6737.11|6736.06|6735.36|608
1759817400000|2025-10-07 06:10:00|6736.18|6735.48|6735.53|6734.83|6736.33|6735.63|6734.9|6734.2|545
1759817700000|2025-10-07 06:15:00|6735.4|6734.7|6734.96|6734.26|6735.8|6735.1|6734.52|6733.82|389
1759818000000|2025-10-07 06:20:00|6735.21|6734.51|6731.37|6730.67|6735.61|6734.91|6730.65|6729.95|914
1759818300000|2025-10-07 06:25:00|6731.31|6730.61|6730.92|6730.22|6732.73|6732.03|6729.93|6729.23|885
1759818600000|2025-10-07 06:30:00|6730.67|6729.97|6732.25|6731.55|6732.44|6731.74|6729.28|6728.58|1393
1759818900000|2025-10-07 06:35:00|6732.28|6731.58|6732.17|6731.47|6733.03|6732.33|6731.63|6730.93|522
1759819200000|2025-10-07 06:40:00|6732.29|6731.59|6732.28|6731.58|6732.54|6731.84|6730.46|6729.76|616
1759819500000|2025-10-07 06:45:00|6732.15|6731.45|6732.66|6731.96|6733.29|6732.59|6731.44|6730.74|478
1759819800000|2025-10-07 06:50:00|6732.78|6732.08|6733.55|6732.85|6733.92|6733.22|6732.49|6731.79|373
1759820100000|2025-10-07 06:55:00|6733.56|6732.86|6734.32|6733.62|6734.83|6734.13|6732.68|6731.98|616
1759820400000|2025-10-07 07:00:00|6734.82|6734.12|6732.09|6731.39|6735.29|6734.59|6730.69|6729.99|1683
1759820700000|2025-10-07 07:05:00|6731.96|6731.26|6731.18|6730.48|6732.97|6732.27|6730.45|6729.75|1058
1759821000000|2025-10-07 07:10:00|6731.31|6730.61|6732.05|6731.35|6733.08|6732.38|6731.15|6730.45|574
1759821300000|2025-10-07 07:15:00|6731.92|6731.22|6730.19|6729.49|6733.41|6732.71|6730.12|6729.42|932
1759821600000|2025-10-07 07:20:00|6730.31|6729.61|6731.23|6730.53|6731.54|6730.84|6729.18|6728.48|1249
1759821900000|2025-10-07 07:25:00|6730.98|6730.28|6733.24|6732.54|6733.24|6732.54|6729.78|6729.08|925
1759822200000|2025-10-07 07:30:00|6732.99|6732.29|6733.57|6732.87|6734.08|6733.38|6732.01|6731.31|977
1759822500000|2025-10-07 07:35:00|6733.32|6732.62|6731.2|6730.5|6733.82|6733.12|6731.14|6730.44|761
1759822800000|2025-10-07 07:40:00|6731.07|6730.37|6731.93|6731.23|6732.18|6731.48|6730.24|6729.54|699
1759823100000|2025-10-07 07:45:00|6731.68|6730.98|6731.86|6731.16|6732.55|6731.85|6731.05|6730.35|548
1759823400000|2025-10-07 07:50:00|6731.74|6731.04|6732.81|6732.11|6733.46|6732.76|6731.74|6731.04|625
1759823700000|2025-10-07 07:55:00|6733.06|6732.36|6733.03|6732.33|6733.58|6732.88|6732.56|6731.86|597
1759824000000|2025-10-07 08:00:00|6733.28|6732.58|6730.07|6729.37|6733.7|6733|6729.43|6728.73|1771
1759824300000|2025-10-07 08:05:00|6729.95|6729.25|6731.21|6730.51|6732.81|6732.11|6729.95|6729.25|999
1759824600000|2025-10-07 08:10:00|6731.18|6730.48|6731.7|6731|6731.7|6731|6730.27|6729.57|744
1759824900000|2025-10-07 08:15:00|6731.82|6731.12|6731.49|6730.79|6732.29|6731.59|6730.99|6730.29|859
1759825200000|2025-10-07 08:20:00|6731.36|6730.66|6729.96|6729.26|6732.14|6731.44|6729.65|6728.95|705
1759825500000|2025-10-07 08:25:00|6729.71|6729.01|6729.46|6728.76|6730.21|6729.51|6728.18|6727.48|1184
1759825800000|2025-10-07 08:30:00|6729.33|6728.63|6728.76|6728.06|6729.94|6729.24|6726.8|6726.1|1208
1759826100000|2025-10-07 08:35:00|6728.66|6727.96|6730.4|6729.7|6731.8|6731.1|6728.21|6727.51|846
1759826400000|2025-10-07 08:40:00|6730.15|6729.45|6732.14|6731.44|6732.15|6731.45|6730.15|6729.45|659
1759826700000|2025-10-07 08:45:00|6732.01|6731.31|6733.72|6733.02|6734.03|6733.33|6731.89|6731.19|815
1759827000000|2025-10-07 08:50:00|6733.47|6732.77|6735.41|6734.71|6736.07|6735.37|6732.72|6732.02|1197
1759827300000|2025-10-07 08:55:00|6735.54|6734.84|6736.37|6735.67|6736.75|6736.05|6735.43|6734.73|720
1759827600000|2025-10-07 09:00:00|6736.49|6735.79|6736.19|6735.49|6737.29|6736.59|6735.32|6734.62|538
1759827900000|2025-10-07 09:05:00|6736.06|6735.36|6737.06|6736.36|6737.58|6736.88|6735.88|6735.18|365
1759828200000|2025-10-07 09:10:00|6737.07|6736.37|6737.89|6737.19|6738.23|6737.53|6737.05|6736.35|777
1759828500000|2025-10-07 09:15:00|6738.14|6737.44|6737.88|6737.18|6738.64|6737.94|6737.13|6736.43|747
1759828800000|2025-10-07 09:20:00|6738|6737.3|6737.69|6736.99|6738.47|6737.77|6737.17|6736.47|476
1759829100000|2025-10-07 09:25:00|6737.81|6737.11|6737.9|6737.2|6738.14|6737.44|6737.25|6736.55|600
1759829400000|2025-10-07 09:30:00|6737.77|6737.07|6738.16|6737.46|6738.78|6738.08|6737.65|6736.95|625
1759829700000|2025-10-07 09:35:00|6738.15|6737.45|6739.05|6738.35|6739.7|6739|6737.92|6737.22|412
1759830000000|2025-10-07 09:40:00|6739.46|6738.76|6738.23|6737.53|6739.5|6738.8|6738.2|6737.5|503
1759830300000|2025-10-07 09:45:00|6738.1|6737.4|6738.25|6737.55|6739.55|6738.85|6737.7|6737|749
1759830600000|2025-10-07 09:50:00|6738.5|6737.8|6738.22|6737.52|6739.17|6738.47|6737.65|6736.95|446
1759830900000|2025-10-07 09:55:00|6738.34|6737.64|6739.46|6738.76|6739.71|6739.01|6737.91|6737.21|462
1759831200000|2025-10-07 10:00:00|6739.56|6738.86|6737.89|6737.19|6739.81|6739.11|6737.64|6736.94|927
1759831500000|2025-10-07 10:05:00|6737.64|6736.94|6738.65|6737.95|6738.65|6737.95|6737.14|6736.44|661
1759831800000|2025-10-07 10:10:00|6738.9|6738.2|6740.67|6739.97|6740.91|6740.21|6738.39|6737.69|832
1759832100000|2025-10-07 10:15:00|6740.72|6740.02|6739.28|6738.58|6740.97|6740.27|6739.28|6738.58|900
1759832400000|2025-10-07 10:20:00|6739.53|6738.83|6738.76|6738.06|6739.53|6738.83|6738.39|6737.69|482
1759832700000|2025-10-07 10:25:00|6738.89|6738.19|6739.91|6739.21|6740.13|6739.43|6738.67|6737.97|515
1759833000000|2025-10-07 10:30:00|6739.94|6739.24|6741.45|6740.75|6741.88|6741.18|6739.94|6739.24|741
1759833300000|2025-10-07 10:35:00|6741.43|6740.73|6741.82|6741.12|6742.82|6742.12|6741.43|6740.73|707
1759833600000|2025-10-07 10:40:00|6741.6|6740.9|6739.67|6738.97|6741.83|6741.13|6739.15|6738.45|743
1759833900000|2025-10-07 10:45:00|6739.66|6738.96|6739.28|6738.58|6739.9|6739.2|6738.63|6737.93|526
1759834200000|2025-10-07 10:50:00|6739.15|6738.45|6740.94|6740.24|6741.19|6740.49|6739.03|6738.33|522
1759834500000|2025-10-07 10:55:00|6741.02|6740.32|6738.46|6737.76|6741.27|6740.57|6738.21|6737.51|817
1759834800000|2025-10-07 11:00:00|6738.51|6737.81|6739.37|6738.67|6739.77|6739.07|6738.41|6737.71|629
1759835100000|2025-10-07 11:05:00|6739.52|6738.82|6739|6738.3|6740.19|6739.49|6738.62|6737.92|803
1759835400000|2025-10-07 11:10:00|6739.12|6738.42|6739.51|6738.81|6740.11|6739.41|6738.8|6738.1|527
1759835700000|2025-10-07 11:15:00|6739.26|6738.56|6739.39|6738.69|6739.4|6738.7|6738.39|6737.69|396
1759836000000|2025-10-07 11:20:00|6739.14|6738.44|6738.23|6737.53|6739.14|6738.44|6737.67|6736.97|921
1759836300000|2025-10-07 11:25:00|6738.48|6737.78|6739.51|6738.81|6739.83|6739.13|6737.69|6736.99|561
1759836600000|2025-10-07 11:30:00|6739.63|6738.93|6739.79|6739.09|6740.27|6739.57|6739|6738.3|545
1759836900000|2025-10-07 11:35:00|6739.66|6738.96|6739.2|6738.5|6739.79|6739.09|6738.74|6738.04|499
1759837200000|2025-10-07 11:40:00|6739.32|6738.62|6738.86|6738.16|6740.09|6739.39|6738.02|6737.32|526
1759837500000|2025-10-07 11:45:00|6738.92|6738.22|6740.18|6739.48|6740.18|6739.48|6738.59|6737.89|597
1759837800000|2025-10-07 11:50:00|6740.22|6739.52|6742.37|6741.67|6743.22|6742.52|6740.17|6739.47|1707
1759838100000|2025-10-07 11:55:00|6742.47|6741.77|6744.38|6743.68|6744.38|6743.68|6742.37|6741.67|1301
1759838400000|2025-10-07 12:00:00|6743.88|6743.18|6743.64|6742.94|6744.76|6744.06|6743.14|6742.44|1193
1759838700000|2025-10-07 12:05:00|6743.51|6742.81|6742.71|6742.01|6744.76|6744.06|6742.68|6741.98|1308
1759839000000|2025-10-07 12:10:00|6742.7|6742|6742.85|6742.15|6743.22|6742.52|6741.44|6740.74|1120
1759839300000|2025-10-07 12:15:00|6742.6|6741.9|6743.28|6742.58|6743.73|6743.03|6742.42|6741.72|1049
1759839600000|2025-10-07 12:20:00|6743.53|6742.83|6742.69|6741.99|6744.52|6743.82|6742.15|6741.45|1079
1759839900000|2025-10-07 12:25:00|6742.94|6742.24|6743.94|6743.24|6744.21|6743.51|6742.69|6741.99|1014
1759840200000|2025-10-07 12:30:00|6743.81|6743.11|6744.74|6744.04|6745.75|6745.05|6743.27|6742.57|1501
1759840500000|2025-10-07 12:35:00|6744.99|6744.29|6745.28|6744.58|6745.86|6745.16|6744.93|6744.23|1133
1759840800000|2025-10-07 12:40:00|6745.53|6744.83|6746.97|6746.27|6747.32|6746.62|6745.08|6744.38|2015
1759841100000|2025-10-07 12:45:00|6746.94|6746.24|6747.8|6747.1|6748.06|6747.36|6745.64|6744.94|2093
1759841400000|2025-10-07 12:50:00|6747.78|6747.08|6749.88|6749.18|6751.16|6750.46|6747.66|6746.96|3651
1759841700000|2025-10-07 12:55:00|6750.13|6749.43|6752.18|6751.48|6752.51|6751.81|6750.13|6749.43|2911
1759842000000|2025-10-07 13:00:00|6752.23|6751.53|6754.64|6753.94|6755.56|6754.86|6752.23|6751.53|5645
1759842300000|2025-10-07 13:05:00|6754.89|6754.19|6753.66|6752.96|6755.41|6754.71|6752.88|6752.18|3912
1759842600000|2025-10-07 13:10:00|6753.65|6752.95|6751.04|6750.34|6754.33|6753.63|6750.41|6749.71|3876
1759842900000|2025-10-07 13:15:00|6751.29|6750.59|6751.01|6750.31|6751.8|6751.1|6749.81|6749.11|3794
1759843200000|2025-10-07 13:20:00|6751.02|6750.32|6750.65|6749.95|6751.5|6750.8|6749.16|6748.46|2491
1759843500000|2025-10-07 13:25:00|6750.4|6749.7|6750.25|6749.55|6751.69|6750.99|6749.89|6749.19|6872
1759843800000|2025-10-07 13:30:00|6750.22|6749.72|6754.09|6753.59|6754.82|6754.32|6746.68|6746.18|32233
1759844100000|2025-10-07 13:35:00|6754.59|6754.09|6751.96|6751.46|6754.59|6754.09|6750.65|6750.15|16483
1759844400000|2025-10-07 13:40:00|6751.71|6751.21|6750.77|6750.27|6754.1|6753.6|6749.16|6748.66|13828
1759844700000|2025-10-07 13:45:00|6750.7|6750.2|6748.32|6747.82|6751.6|6751.1|6746.97|6746.47|15325
1759845000000|2025-10-07 13:50:00|6747.28|6746.78|6748.13|6747.63|6749.04|6748.54|6744.67|6744.17|15225
1759845300000|2025-10-07 13:55:00|6748.38|6747.88|6745.67|6745.17|6751.34|6750.84|6745.25|6744.75|13963
1759845600000|2025-10-07 14:00:00|6745.3|6744.8|6741.58|6741.08|6746.68|6746.18|6741.17|6740.67|19964
1759845900000|2025-10-07 14:05:00|6741.5|6741|6744.12|6743.62|6744.65|6744.15|6740.9|6740.4|13729
1759846200000|2025-10-07 14:10:00|6744.33|6743.83|6742.97|6742.47|6747.11|6746.61|6742.28|6741.78|12566
1759846500000|2025-10-07 14:15:00|6743.22|6742.72|6743.58|6743.08|6745.15|6744.65|6742.08|6741.58|9887
1759846800000|2025-10-07 14:20:00|6744.17|6743.67|6741.19|6740.69|6744.42|6743.92|6740.78|6740.28|9691
1759847100000|2025-10-07 14:25:00|6741.15|6740.65|6736.48|6735.98|6741.5|6741|6736.48|6735.98|18375
1759847400000|2025-10-07 14:30:00|6736.75|6736.25|6738.76|6738.26|6740.91|6740.41|6736.49|6735.99|16953
1759847700000|2025-10-07 14:35:00|6739.01|6738.51|6734.77|6734.27|6739.02|6738.52|6732.17|6731.67|22813
1759848000000|2025-10-07 14:40:00|6734.41|6733.91|6734.12|6733.62|6737.18|6736.68|6732.82|6732.32|13716
1759848300000|2025-10-07 14:45:00|6733.87|6733.37|6733.64|6733.14|6736.87|6736.37|6732.21|6731.71|13320
1759848600000|2025-10-07 14:50:00|6733.75|6733.25|6734.03|6733.53|6735.28|6734.78|6732.04|6731.54|11817
1759848900000|2025-10-07 14:55:00|6733.78|6733.28|6733.03|6732.53|6735.04|6734.54|6729.15|6728.65|15904
1759849200000|2025-10-07 15:00:00|6733.13|6732.63|6727.64|6727.14|6734.81|6734.31|6726.14|6725.64|24414
1759849500000|2025-10-07 15:05:00|6727.39|6726.89|6712.74|6712.24|6727.64|6727.14|6711.88|6711.38|60510
1759849800000|2025-10-07 15:10:00|6712.58|6712.08|6718.66|6718.16|6721.08|6720.58|6711.9|6711.4|38442
1759850100000|2025-10-07 15:15:00|6718.67|6718.17|6718.73|6718.23|6722.71|6722.21|6715.39|6714.89|26811
1759850400000|2025-10-07 15:20:00|6719.05|6718.55|6720.94|6720.44|6724.53|6724.03|6717.91|6717.41|17833
1759850700000|2025-10-07 15:25:00|6720.69|6720.19|6716.44|6715.94|6722.51|6722.01|6713.75|6713.25|21807
1759851000000|2025-10-07 15:30:00|6716.64|6716.14|6714|6713.5|6718|6717.5|6711.58|6711.08|23252
1759851300000|2025-10-07 15:35:00|6714.5|6714|6708.98|6708.48|6716.24|6715.74|6703.8|6703.3|29538
1759851600000|2025-10-07 15:40:00|6708.68|6708.18|6708.94|6708.44|6715.66|6715.16|6704.12|6703.62|30337
1759851900000|2025-10-07 15:45:00|6708.93|6708.43|6703.33|6702.83|6709.2|6708.7|6700.51|6700.01|25148
1759852200000|2025-10-07 15:50:00|6703.42|6702.92|6700.79|6700.29|6706.78|6706.28|6699.94|6699.44|24078
1759852500000|2025-10-07 15:55:00|6700.54|6700.04|6706.04|6705.54|6706.65|6706.15|6700.54|6700.04|17138
1759852800000|2025-10-07 16:00:00|6706.14|6705.64|6709.82|6709.32|6711.86|6711.36|6705.37|6704.87|19638
1759853100000|2025-10-07 16:05:00|6709.85|6709.35|6704.88|6704.38|6711.12|6710.62|6702.01|6701.51|21944
1759853400000|2025-10-07 16:10:00|6705.24|6704.74|6703.17|6702.67|6707.74|6707.24|6702.39|6701.89|12943
1759853700000|2025-10-07 16:15:00|6703.92|6703.42|6700.91|6700.41|6706.49|6705.99|6700.72|6700.22|12007
1759854000000|2025-10-07 16:20:00|6700.77|6700.27|6704.98|6704.48|6706.35|6705.85|6700.46|6699.96|11583
1759854300000|2025-10-07 16:25:00|6704.73|6704.23|6707.86|6707.36|6711.79|6711.29|6704.73|6704.23|16607
1759854600000|2025-10-07 16:30:00|6708.15|6707.65|6715.7|6715.2|6716.14|6715.64|6707.9|6707.4|15519
1759854900000|2025-10-07 16:35:00|6715.95|6715.45|6717.18|6716.68|6719.16|6718.66|6713.83|6713.33|11993
1759855200000|2025-10-07 16:40:00|6717.32|6716.82|6715.7|6715.2|6719.24|6718.74|6713.8|6713.3|11236
1759855500000|2025-10-07 16:45:00|6715.45|6714.95|6708.31|6707.81|6716.12|6715.62|6708.06|6707.56|12574
1759855800000|2025-10-07 16:50:00|6708.42|6707.92|6707.73|6707.23|6712.14|6711.64|6706.72|6706.22|12729
1759856100000|2025-10-07 16:55:00|6707.86|6707.36|6708.11|6707.61|6710.39|6709.89|6705.49|6704.99|10976
1759856400000|2025-10-07 17:00:00|6708|6707.5|6714.27|6713.77|6714.79|6714.29|6706.25|6705.75|10087
1759856700000|2025-10-07 17:05:00|6714.02|6713.52|6715.19|6714.69|6715.25|6714.75|6709.73|6709.23|10130
1759857000000|2025-10-07 17:10:00|6715.22|6714.72|6715.13|6714.63|6718.24|6717.74|6711.21|6710.71|13352
1759857300000|2025-10-07 17:15:00|6715.21|6714.71|6714.73|6714.23|6717.01|6716.51|6712.68|6712.18|6903
1759857600000|2025-10-07 17:20:00|6714.71|6714.21|6715.85|6715.35|6716.71|6716.21|6713.91|6713.41|5690
1759857900000|2025-10-07 17:25:00|6715.6|6715.1|6714.02|6713.52|6715.83|6715.33|6711.3|6710.8|7573
1759858200000|2025-10-07 17:30:00|6713.89|6713.39|6709.21|6708.71|6714.15|6713.65|6709.21|6708.71|7658
1759858500000|2025-10-07 17:35:00|6709.08|6708.58|6710.7|6710.2|6711.67|6711.17|6707.02|6706.52|8740
1759858800000|2025-10-07 17:40:00|6711.08|6710.58|6713.49|6712.99|6713.64|6713.14|6708.77|6708.27|6505
1759859100000|2025-10-07 17:45:00|6713.56|6713.06|6715.75|6715.25|6716.5|6716|6712.27|6711.77|7413
1759859400000|2025-10-07 17:50:00|6715.76|6715.26|6709.95|6709.45|6715.82|6715.32|6708.78|6708.28|10254
1759859700000|2025-10-07 17:55:00|6709.9|6709.4|6707.75|6707.25|6710.16|6709.66|6707.34|6706.84|7475
1759860000000|2025-10-07 18:00:00|6707.72|6707.22|6704.05|6703.55|6707.97|6707.47|6702.23|6701.73|17534
1759860300000|2025-10-07 18:05:00|6704.04|6703.54|6706.08|6705.58|6708.75|6708.25|6703.55|6703.05|10849
1759860600000|2025-10-07 18:10:00|6705.93|6705.43|6709.64|6709.14|6713.28|6712.78|6705.65|6705.15|11057
1759860900000|2025-10-07 18:15:00|6709.65|6709.15|6709.22|6708.72|6711.88|6711.38|6707.15|6706.65|9144
1759861200000|2025-10-07 18:20:00|6709.37|6708.87|6711.99|6711.49|6712.66|6712.16|6708.81|6708.31|7530
1759861500000|2025-10-07 18:25:00|6711.74|6711.24|6710.42|6709.92|6712.39|6711.89|6709.09|6708.59|7717
1759861800000|2025-10-07 18:30:00|6710.35|6709.85|6712.42|6711.92|6713.69|6713.19|6709.74|6709.24|7825
1759862100000|2025-10-07 18:35:00|6712.17|6711.67|6713.54|6713.04|6714|6713.5|6711.63|6711.13|7390
1759862400000|2025-10-07 18:40:00|6713.36|6712.86|6711.85|6711.35|6713.36|6712.86|6710.1|6709.6|6948
1759862700000|2025-10-07 18:45:00|6711.83|6711.33|6712.06|6711.56|6713.24|6712.74|6710.12|6709.62|5317
1759863000000|2025-10-07 18:50:00|6712.37|6711.87|6713.93|6713.43|6713.96|6713.46|6711.08|6710.58|5325
1759863300000|2025-10-07 18:55:00|6713.89|6713.39|6714.84|6714.34|6715.31|6714.81|6712.76|6712.26|8434
1759863600000|2025-10-07 19:00:00|6714.79|6714.29|6712.98|6712.48|6715.76|6715.26|6712.31|6711.81|9021
1759863900000|2025-10-07 19:05:00|6712.73|6712.23|6712.09|6711.59|6712.87|6712.37|6710.37|6709.87|9936
1759864200000|2025-10-07 19:10:00|6712.07|6711.57|6711.49|6710.99|6712.36|6711.86|6709.54|6709.04|8622
1759864500000|2025-10-07 19:15:00|6711.36|6710.86|6710.53|6710.03|6712.29|6711.79|6709.53|6709.03|8168
1759864800000|2025-10-07 19:20:00|6710.39|6709.89|6711.46|6710.96|6711.71|6711.21|6709.41|6708.91|6871
1759865100000|2025-10-07 19:25:00|6711.58|6711.08|6709.79|6709.29|6712.02|6711.52|6709.61|6709.11|5559
1759865400000|2025-10-07 19:30:00|6709.76|6709.26|6712.04|6711.54|6712.51|6712.01|6709.43|6708.93|7114
1759865700000|2025-10-07 19:35:00|6711.79|6711.29|6712.66|6712.16|6714.53|6714.03|6711.27|6710.77|10792
1759866000000|2025-10-07 19:40:00|6712.49|6711.99|6717.27|6716.77|6717.29|6716.79|6712.04|6711.54|12686
1759866300000|2025-10-07 19:45:00|6717.24|6716.74|6717.24|6716.74|6718.04|6717.54|6715.44|6714.94|16683
1759866600000|2025-10-07 19:50:00|6717.12|6716.62|6716.69|6716.19|6717.83|6717.33|6715.09|6714.59|17175
1759866900000|2025-10-07 19:55:00|6716.64|6716.14|6716.16|6715.66|6717.81|6717.31|6711.53|6711.03|70367
1759867200000|2025-10-07 20:00:00|6715.91|6715.41|6717.95|6717.25|6720.56|6719.86|6715.91|6715.26|24049
1759867500000|2025-10-07 20:05:00|6717.94|6717.24|6719.91|6719.21|6720.48|6719.78|6717.94|6717.24|6059
1759867800000|2025-10-07 20:10:00|6720.16|6719.46|6719.19|6718.49|6720.38|6719.68|6719.18|6718.48|4351
1759868100000|2025-10-07 20:15:00|6719.2|6718.5|6718.43|6717.73|6719.51|6718.81|6717.94|6717.24|1719
1759868400000|2025-10-07 20:20:00|6718.18|6717.48|6718.22|6717.52|6718.97|6718.27|6717.93|6717.23|1582
1759868700000|2025-10-07 20:25:00|6718.21|6717.51|6719.81|6719.11|6719.84|6719.14|6718.21|6717.51|1529
1759869000000|2025-10-07 20:30:00|6719.56|6718.86|6719.95|6719.25|6720.44|6719.74|6719.31|6718.61|1418
1759869300000|2025-10-07 20:35:00|6719.7|6719|6719.78|6719.08|6720.59|6719.89|6719.35|6718.65|860
1759869600000|2025-10-07 20:40:00|6719.53|6718.83|6719.94|6719.24|6720|6719.3|6719.29|6718.59|607
1759869900000|2025-10-07 20:45:00|6719.95|6719.25|6720.14|6719.44|6720.28|6719.58|6719.46|6718.76|594
1759870200000|2025-10-07 20:50:00|6720.21|6719.51|6720.01|6719.31|6720.62|6719.92|6719.46|6718.76|928
1759870500000|2025-10-07 20:55:00|6720.26|6719.56|6719.27|6717.77|6720.26|6719.56|6717.97|6717.27|7592
1759870800000|2025-10-07 21:00:00|6719.32|6717.82|6718.28|6716.78|6719.57|6718.07|6718.24|6716.74|0
1759871100000|2025-10-07 21:05:00|6718.37|6716.87|6718.83|6717.33|6719.34|6717.84|6718.28|6716.78|0
1759871400000|2025-10-07 21:10:00|6719.34|6717.84|6720.63|6719.13|6720.63|6719.13|6719.34|6717.84|0
1759872000000|2025-10-07 21:20:00|6720.53|6719.03|6720.53|6719.03|6720.53|6719.03|6720.53|6719.03|0
1759872300000|2025-10-07 21:25:00|6720.26|6718.76|6720.07|6718.57|6720.26|6718.76|6719.57|6718.07|0
1759872600000|2025-10-07 21:30:00|6720.03|6718.53|6719.94|6718.44|6720.07|6718.57|6719.94|6718.44|0
1759872900000|2025-10-07 21:35:00|6719.52|6718.02|6719.94|6718.44|6719.94|6718.44|6719.52|6718.02|0
1759873200000|2025-10-07 21:40:00|6719.84|6718.34|6719.84|6718.34|6719.94|6718.44|6719.84|6718.34|0
1759873500000|2025-10-07 21:45:00|6719.83|6718.33|6719.38|6717.88|6719.94|6718.44|6719.29|6717.79|0
1759873800000|2025-10-07 21:50:00|6719.47|6717.97|6719.06|6717.56|6719.47|6717.97|6719.01|6717.51|0
1759874100000|2025-10-07 21:55:00|6718.97|6717.47|6719.27|6717.77|6719.27|6717.77|6718.97|6717.47|0
1759874400000|2025-10-07 22:00:00|6719.91|6719.21|6721.72|6721.02|6722.25|6721.55|6719.31|6718.61|1114
1759874700000|2025-10-07 22:05:00|6721.47|6720.77|6719.96|6719.26|6722.88|6722.18|6719.77|6719.07|571
1759875000000|2025-10-07 22:10:00|6719.71|6719.01|6719.69|6718.99|6720.49|6719.79|6718.76|6718.06|384
1759875300000|2025-10-07 22:15:00|6719.7|6719|6720.56|6719.86|6720.83|6720.13|6719.58|6718.88|302
1759875600000|2025-10-07 22:20:00|6720.68|6719.98|6720.69|6719.99|6721.35|6720.65|6720.22|6719.52|253
1759875900000|2025-10-07 22:25:00|6720.81|6720.11|6722.76|6722.06|6722.76|6722.06|6720.69|6719.99|531
1759876200000|2025-10-07 22:30:00|6722.74|6722.04|6723.15|6722.45|6724.03|6723.33|6721.99|6721.29|552
1759876500000|2025-10-07 22:35:00|6723.24|6722.54|6723.25|6722.55|6723.85|6723.15|6722.99|6722.29|398
1759876800000|2025-10-07 22:40:00|6723.3|6722.6|6723.49|6722.79|6723.67|6722.97|6721.96|6721.26|208
1759877100000|2025-10-07 22:45:00|6723.42|6722.72|6723.31|6722.61|6723.96|6723.26|6722.97|6722.27|259
1759877400000|2025-10-07 22:50:00|6723.06|6722.36|6724.03|6723.33|6724.17|6723.47|6723.06|6722.36|165
1759877700000|2025-10-07 22:55:00|6723.9|6723.2|6723.23|6722.53|6723.9|6723.2|6722.78|6722.08|114
1759878000000|2025-10-07 23:00:00|6723.27|6722.57|6721.73|6721.03|6723.8|6723.1|6721.35|6720.65|429
1759878300000|2025-10-07 23:05:00|6721.98|6721.28|6721.31|6720.61|6722.28|6721.58|6721.15|6720.45|330
1759878600000|2025-10-07 23:10:00|6721.06|6720.36|6717.95|6717.25|6721.06|6720.36|6717.68|6716.98|1123
1759878900000|2025-10-07 23:15:00|6718.06|6717.36|6716.96|6716.26|6718.31|6717.61|6716.27|6715.57|683
1759879200000|2025-10-07 23:20:00|6716.84|6716.14|6715.44|6714.74|6717.09|6716.39|6714.89|6714.19|481
1759879500000|2025-10-07 23:25:00|6715.5|6714.8|6716.84|6716.14|6717.86|6717.16|6714.32|6713.62|897
1759879800000|2025-10-07 23:30:00|6716.59|6715.89|6716.01|6715.31|6716.68|6715.98|6715.19|6714.49|351
1759880100000|2025-10-07 23:35:00|6716.13|6715.43|6714.25|6713.55|6716.42|6715.72|6714|6713.3|356
1759880400000|2025-10-07 23:40:00|6714.5|6713.8|6715.38|6714.68|6715.38|6714.68|6712.5|6711.8|526
1759880700000|2025-10-07 23:45:00|6715.63|6714.93|6715.87|6715.17|6716.36|6715.66|6715.12|6714.42|351
1759881000000|2025-10-07 23:50:00|6715.74|6715.04|6714.41|6713.71|6716.11|6715.41|6713.61|6712.91|278
1759881300000|2025-10-07 23:55:00|6714.28|6713.58|6713.77|6713.07|6714.82|6714.12|6713.71|6713.01|238
1759881600000|2025-10-08 00:00:00|6714.02|6713.32|6715.28|6714.58|6716.1|6715.4|6712.89|6712.19|1051
1759881900000|2025-10-08 00:05:00|6715.15|6714.45|6714.06|6713.36|6715.55|6714.85|6713.86|6713.16|271
1759882200000|2025-10-08 00:10:00|6714.18|6713.48|6712.89|6712.19|6714.88|6714.18|6712.77|6712.07|470
1759882500000|2025-10-08 00:15:00|6713.02|6712.32|6714.25|6713.55|6714.58|6713.88|6712.6|6711.9|526
1759882800000|2025-10-08 00:20:00|6714.37|6713.67|6714.84|6714.14|6715.28|6714.58|6713.68|6712.98|291
1759883100000|2025-10-08 00:25:00|6714.96|6714.26|6715.28|6714.58|6716.36|6715.66|6714.51|6713.81|466
1759883400000|2025-10-08 00:30:00|6715.22|6714.52|6714.46|6713.76|6715.34|6714.64|6714.21|6713.51|249
1759883700000|2025-10-08 00:35:00|6714.58|6713.88|6716.28|6715.58|6716.56|6715.86|6714.29|6713.59|339
1759884000000|2025-10-08 00:40:00|6716.4|6715.7|6715.7|6715|6717.87|6717.17|6715.7|6715|572
1759884300000|2025-10-08 00:45:00|6715.82|6715.12|6717.63|6716.93|6717.88|6717.18|6715.2|6714.5|476
1759884600000|2025-10-08 00:50:00|6717.38|6716.68|6719.05|6718.35|6719.76|6719.06|6717.38|6716.68|521
1759884900000|2025-10-08 00:55:00|6718.93|6718.23|6718.95|6718.25|6720.14|6719.44|6718.6|6717.9|454
1759885200000|2025-10-08 01:00:00|6718.97|6718.27|6722.1|6721.4|6723.48|6722.78|6718.72|6718.02|1336
1759885500000|2025-10-08 01:05:00|6721.98|6721.28|6721.96|6721.26|6722.93|6722.23|6720.95|6720.25|447
1759885800000|2025-10-08 01:10:00|6721.95|6721.25|6721.71|6721.01|6722.22|6721.52|6721.2|6720.5|487
1759886100000|2025-10-08 01:15:00|6721.58|6720.88|6722.53|6721.83|6722.78|6722.08|6721.19|6720.49|402
1759886400000|2025-10-08 01:20:00|6722.28|6721.58|6722.17|6721.47|6723.28|6722.58|6722.17|6721.47|375
1759886700000|2025-10-08 01:25:00|6722.42|6721.72|6722.92|6722.22|6723.17|6722.47|6721.48|6720.78|229
1759887000000|2025-10-08 01:30:00|6723.04|6722.34|6723.63|6722.93|6724.03|6723.33|6722.78|6722.08|372
1759887300000|2025-10-08 01:35:00|6723.5|6722.8|6722.45|6721.75|6723.63|6722.93|6722.45|6721.75|286
1759887600000|2025-10-08 01:40:00|6722.57|6721.87|6722.19|6721.49|6722.94|6722.24|6721.44|6720.74|511
1759887900000|2025-10-08 01:45:00|6722.44|6721.74|6722.44|6721.74|6722.94|6722.24|6721.69|6720.99|577
1759888200000|2025-10-08 01:50:00|6722.19|6721.49|6723.68|6722.98|6723.8|6723.1|6721.68|6720.98|472
1759888500000|2025-10-08 01:55:00|6723.79|6723.09|6722.19|6721.49|6723.87|6723.17|6722.19|6721.49|289
1759888800000|2025-10-08 02:00:00|6722.44|6721.74|6722.71|6722.01|6723.21|6722.51|6721.94|6721.24|340
1759889100000|2025-10-08 02:05:00|6722.7|6722|6722.52|6721.82|6723.05|6722.35|6722.22|6721.52|203
1759889400000|2025-10-08 02:10:00|6722.77|6722.07|6723.88|6723.18|6724.26|6723.56|6722.57|6721.87|453
1759889700000|2025-10-08 02:15:00|6723.93|6723.23|6724.06|6723.36|6725.05|6724.35|6723.85|6723.15|481
1759890000000|2025-10-08 02:20:00|6724.18|6723.48|6724.94|6724.24|6725.86|6725.16|6724.18|6723.48|711
1759890300000|2025-10-08 02:25:00|6725.06|6724.36|6726.04|6725.34|6726.04|6725.34|6724.7|6724|441
1759890600000|2025-10-08 02:30:00|6726.1|6725.4|6723.95|6723.25|6726.22|6725.52|6723.95|6723.25|480
1759890900000|2025-10-08 02:35:00|6724.07|6723.37|6724.45|6723.75|6724.45|6723.75|6723.2|6722.5|368
1759891200000|2025-10-08 02:40:00|6724.32|6723.62|6723.22|6722.52|6724.95|6724.25|6723.22|6722.52|323
1759891500000|2025-10-08 02:45:00|6723.53|6722.83|6724.61|6723.91|6724.61|6723.91|6722.45|6721.75|468
1759891800000|2025-10-08 02:50:00|6724.73|6724.03|6724.96|6724.26|6724.96|6724.26|6724.27|6723.57|188
1759892100000|2025-10-08 02:55:00|6725|6724.3|6725.63|6724.93|6725.63|6724.93|6724.69|6723.99|120
1759892400000|2025-10-08 03:00:00|6725.57|6724.87|6724.03|6723.33|6725.57|6724.87|6724.03|6723.33|184
1759892700000|2025-10-08 03:05:00|6723.78|6723.08|6724.33|6723.63|6724.77|6724.07|6723.53|6722.83|144
1759893000000|2025-10-08 03:10:00|6724.58|6723.88|6724.19|6723.49|6724.93|6724.23|6724.19|6723.49|178
1759893300000|2025-10-08 03:15:00|6724.06|6723.36|6726.02|6725.32|6726.02|6725.32|6724.06|6723.36|339
1759893600000|2025-10-08 03:20:00|6726.06|6725.36|6726.19|6725.49|6726.6|6725.9|6725.85|6725.15|337
1759893900000|2025-10-08 03:25:00|6726.1|6725.4|6725.54|6724.84|6726.35|6725.65|6724.72|6724.02|275
1759894200000|2025-10-08 03:30:00|6725.29|6724.59|6724.7|6724|6725.79|6725.09|6724.7|6724|211
1759894500000|2025-10-08 03:35:00|6724.69|6723.99|6724.3|6723.6|6724.94|6724.24|6723.93|6723.23|183
1759894800000|2025-10-08 03:40:00|6724.43|6723.73|6724.95|6724.25|6725.45|6724.75|6724.18|6723.48|167
1759895100000|2025-10-08 03:45:00|6725.07|6724.37|6725.39|6724.69|6725.89|6725.19|6724.94|6724.24|127
1759895400000|2025-10-08 03:50:00|6725.64|6724.94|6724.75|6724.05|6725.71|6725.01|6724.75|6724.05|173
1759895700000|2025-10-08 03:55:00|6724.88|6724.18|6725.37|6724.67|6725.49|6724.79|6724.41|6723.71|241
1759896000000|2025-10-08 04:00:00|6725.4|6724.7|6726.35|6725.65|6726.41|6725.71|6725.4|6724.7|199
1759896300000|2025-10-08 04:05:00|6726.6|6725.9|6725.62|6724.92|6726.6|6725.9|6725.34|6724.64|151
1759896600000|2025-10-08 04:10:00|6725.49|6724.79|6724.7|6724|6725.83|6725.13|6724.7|6724|188
1759896900000|2025-10-08 04:15:00|6724.71|6724.01|6724.96|6724.26|6724.98|6724.28|6724.22|6723.52|244
1759897200000|2025-10-08 04:20:00|6724.95|6724.25|6725.77|6725.07|6725.89|6725.19|6724.72|6724.02|311
1759897500000|2025-10-08 04:25:00|6725.74|6725.04|6725.23|6724.53|6725.98|6725.28|6724.94|6724.24|241
1759897800000|2025-10-08 04:30:00|6725.28|6724.58|6724.94|6724.24|6725.53|6724.83|6724.44|6723.74|158
1759898100000|2025-10-08 04:35:00|6725.19|6724.49|6725.01|6724.31|6725.69|6724.99|6724.69|6723.99|183
1759898400000|2025-10-08 04:40:00|6725.13|6724.43|6723.94|6723.24|6725.26|6724.56|6722.98|6722.28|406
1759898700000|2025-10-08 04:45:00|6723.97|6723.27|6723.69|6722.99|6724.45|6723.75|6723.43|6722.73|164
1759899000000|2025-10-08 04:50:00|6723.56|6722.86|6724.45|6723.75|6724.7|6724|6723.55|6722.85|191
1759899300000|2025-10-08 04:55:00|6724.32|6723.62|6724.23|6723.53|6724.87|6724.17|6724.18|6723.48|91
1759899600000|2025-10-08 05:00:00|6724.2|6723.5|6721.94|6721.24|6724.2|6723.5|6721.69|6720.99|563
1759899900000|2025-10-08 05:05:00|6722.19|6721.49|6721.89|6721.19|6723.46|6722.76|6721.44|6720.74|340
1759900200000|2025-10-08 05:10:00|6721.64|6720.94|6720.76|6720.06|6722.11|6721.41|6720.48|6719.78|509
1759900500000|2025-10-08 05:15:00|6720.88|6720.18|6721.04|6720.34|6721.63|6720.93|6720.18|6719.48|225
1759900800000|2025-10-08 05:20:00|6721.16|6720.46|6721.93|6721.23|6722.86|6722.16|6721.04|6720.34|271
1759901100000|2025-10-08 05:25:00|6721.8|6721.1|6720.88|6720.18|6722.09|6721.39|6718.94|6718.24|778
1759901400000|2025-10-08 05:30:00|6721.13|6720.43|6721.23|6720.53|6721.61|6720.91|6719|6718.3|364
1759901700000|2025-10-08 05:35:00|6721.18|6720.48|6720.86|6720.16|6721.48|6720.78|6720.56|6719.86|315
1759902000000|2025-10-08 05:40:00|6721.11|6720.41|6720.18|6719.48|6721.11|6720.41|6720.05|6719.35|163
1759902300000|2025-10-08 05:45:00|6719.93|6719.23|6719.67|6718.97|6720.28|6719.58|6719.37|6718.67|217
1759902600000|2025-10-08 05:50:00|6719.79|6719.09|6719.05|6718.35|6719.92|6719.22|6718.44|6717.74|355
1759902900000|2025-10-08 05:55:00|6719.17|6718.47|6718.98|6718.28|6719.71|6719.01|6718.63|6717.93|248
1759903200000|2025-10-08 06:00:00|6718.91|6718.21|6718.85|6718.15|6719.63|6718.93|6717.26|6716.56|579
1759903500000|2025-10-08 06:05:00|6718.72|6718.02|6716.76|6716.06|6718.72|6718.02|6715.54|6714.84|1035
1759903800000|2025-10-08 06:10:00|6716.74|6716.04|6717.7|6717|6717.87|6717.17|6716.19|6715.49|290
1759904100000|2025-10-08 06:15:00|6717.76|6717.06|6718.03|6717.33|6718.34|6717.64|6716.7|6716|446
1759904400000|2025-10-08 06:20:00|6717.97|6717.27|6716.85|6716.15|6718.36|6717.66|6715.51|6714.81|414
1759904700000|2025-10-08 06:25:00|6716.8|6716.1|6715.52|6714.82|6717.32|6716.62|6715.17|6714.47|331
1759905000000|2025-10-08 06:30:00|6715.27|6714.57|6715.25|6714.55|6717.12|6716.42|6714.56|6713.86|807
1759905300000|2025-10-08 06:35:00|6715.5|6714.8|6715.51|6714.81|6715.51|6714.81|6714.06|6713.36|535
1759905600000|2025-10-08 06:40:00|6715.3|6714.6|6714.29|6713.59|6715.3|6714.6|6713.36|6712.66|604
1759905900000|2025-10-08 06:45:00|6714.24|6713.54|6715.33|6714.63|6715.58|6714.88|6714.02|6713.32|463
1759906200000|2025-10-08 06:50:00|6715.45|6714.75|6717.15|6716.45|6717.62|6716.92|6715.33|6714.63|582
1759906500000|2025-10-08 06:55:00|6716.9|6716.2|6718.12|6717.42|6719.09|6718.39|6716.69|6715.99|559
1759906800000|2025-10-08 07:00:00|6718.37|6717.67|6719.36|6718.66|6719.38|6718.68|6716.05|6715.35|1867
1759907100000|2025-10-08 07:05:00|6719.23|6718.53|6719.94|6719.24|6720.09|6719.39|6717.39|6716.69|1313
1759907400000|2025-10-08 07:10:00|6719.69|6718.99|6717.55|6716.85|6721.08|6720.38|6717.37|6716.67|1161
1759907700000|2025-10-08 07:15:00|6717.39|6716.69|6719.83|6719.13|6720|6719.3|6717.14|6716.44|689
1759908000000|2025-10-08 07:20:00|6719.58|6718.88|6721.13|6720.43|6721.63|6720.93|6718.55|6717.85|1140
1759908300000|2025-10-08 07:25:00|6721.38|6720.68|6721.59|6720.89|6722.12|6721.42|6720.62|6719.92|742
1759908600000|2025-10-08 07:30:00|6721.63|6720.93|6721.58|6720.88|6722.38|6721.68|6720.63|6719.93|760
1759908900000|2025-10-08 07:35:00|6721.33|6720.63|6724.57|6723.87|6724.82|6724.12|6721.16|6720.46|1056
1759909200000|2025-10-08 07:40:00|6724.59|6723.89|6723.71|6723.01|6724.86|6724.16|6723.19|6722.49|799
1759909500000|2025-10-08 07:45:00|6723.46|6722.76|6724.49|6723.79|6724.49|6723.79|6722.99|6722.29|918
1759909800000|2025-10-08 07:50:00|6724.74|6724.04|6725.58|6724.88|6727.12|6726.42|6724.61|6723.91|1177
1759910100000|2025-10-08 07:55:00|6725.7|6725|6725.68|6724.98|6726.02|6725.32|6724.69|6723.99|588
1759910400000|2025-10-08 08:00:00|6725.93|6725.23|6726.04|6725.34|6726.42|6725.72|6724.49|6723.79|1011
1759910700000|2025-10-08 08:05:00|6726|6725.3|6724.78|6724.08|6726.3|6725.6|6724.7|6724|887
1759911000000|2025-10-08 08:10:00|6724.85|6724.15|6725.72|6725.02|6726.73|6726.03|6724.85|6724.15|666
1759911300000|2025-10-08 08:15:00|6725.71|6725.01|6726.58|6725.88|6726.79|6726.09|6725.19|6724.49|355
1759911600000|2025-10-08 08:20:00|6726.83|6726.13|6725.5|6724.8|6727.35|6726.65|6724.94|6724.24|630
1759911900000|2025-10-08 08:25:00|6725.75|6725.05|6725.18|6724.48|6725.96|6725.26|6724.21|6723.51|611
1759912200000|2025-10-08 08:30:00|6725.43|6724.73|6727.23|6726.53|6727.8|6727.1|6725.43|6724.73|1083
1759912500000|2025-10-08 08:35:00|6727.35|6726.65|6727.71|6727.01|6728.13|6727.43|6727.35|6726.65|501
1759912800000|2025-10-08 08:40:00|6727.83|6727.13|6727.81|6727.11|6728.15|6727.45|6726.95|6726.25|572
1759913100000|2025-10-08 08:45:00|6727.76|6727.06|6726.44|6725.74|6729.03|6728.33|6726.43|6725.73|1057
1759913400000|2025-10-08 08:50:00|6726.69|6725.99|6725.92|6725.22|6726.69|6725.99|6725.43|6724.73|554
1759913700000|2025-10-08 08:55:00|6725.79|6725.09|6724.4|6723.7|6725.79|6725.09|6720.46|6719.76|2974
1759914000000|2025-10-08 09:00:00|6724.52|6723.82|6725.18|6724.48|6726.27|6725.57|6724.52|6723.82|702
1759914300000|2025-10-08 09:05:00|6724.93|6724.23|6725.93|6725.23|6726.66|6725.96|6724.93|6724.23|719
1759914600000|2025-10-08 09:10:00|6725.68|6724.98|6725.15|6724.45|6726.37|6725.67|6724.47|6723.77|544
1759914900000|2025-10-08 09:15:00|6725.27|6724.57|6725.04|6724.34|6725.84|6725.14|6723.79|6723.09|629
1759915200000|2025-10-08 09:20:00|6724.98|6724.28|6722.74|6722.04|6725.23|6724.53|6722.47|6721.77|729
1759915500000|2025-10-08 09:25:00|6722.73|6722.03|6723.71|6723.01|6724.25|6723.55|6722.46|6721.76|605
1759915800000|2025-10-08 09:30:00|6723.83|6723.13|6725.12|6724.42|6725.47|6724.77|6723.42|6722.72|689
1759916100000|2025-10-08 09:35:00|6725.24|6724.54|6726.08|6725.38|6727.1|6726.4|6725.11|6724.41|826
1759916400000|2025-10-08 09:40:00|6726.2|6725.5|6725.43|6724.73|6726.33|6725.63|6724.29|6723.59|666
1759916700000|2025-10-08 09:45:00|6725.3|6724.6|6724.21|6723.51|6726.18|6725.48|6724.11|6723.41|502
1759917000000|2025-10-08 09:50:00|6724.2|6723.5|6724.71|6724.01|6725.12|6724.42|6723.95|6723.25|286
1759917300000|2025-10-08 09:55:00|6724.96|6724.26|6724.91|6724.21|6725.78|6725.08|6724.53|6723.83|521
1759917600000|2025-10-08 10:00:00|6725.06|6724.36|6725.73|6725.03|6725.73|6725.03|6724.31|6723.61|448
1759917900000|2025-10-08 10:05:00|6725.6|6724.9|6723.44|6722.74|6726.12|6725.42|6723.4|6722.7|1245
1759918200000|2025-10-08 10:10:00|6723.56|6722.86|6722.84|6722.14|6723.69|6722.99|6718.47|6717.77|1862
1759918500000|2025-10-08 10:15:00|6722.85|6722.15|6724.59|6723.89|6724.86|6724.16|6722.71|6722.01|674
1759918800000|2025-10-08 10:20:00|6724.34|6723.64|6723.84|6723.14|6725.04|6724.34|6723.3|6722.6|553
1759919100000|2025-10-08 10:25:00|6723.86|6723.16|6724.63|6723.93|6725.06|6724.36|6722.76|6722.06|254
1759919400000|2025-10-08 10:30:00|6724.7|6724|6725.77|6725.07|6726.32|6725.62|6724.61|6723.91|726
1759919700000|2025-10-08 10:35:00|6725.52|6724.82|6725.96|6725.26|6726.57|6725.87|6725.22|6724.52|548
1759920000000|2025-10-08 10:40:00|6725.83|6725.13|6725.39|6724.69|6726.26|6725.56|6725.27|6724.57|496
1759920300000|2025-10-08 10:45:00|6725.26|6724.56|6726.76|6726.06|6726.79|6726.09|6725.14|6724.44|441
1759920600000|2025-10-08 10:50:00|6726.51|6725.81|6727.33|6726.63|6727.48|6726.78|6726.42|6725.72|571
1759920900000|2025-10-08 10:55:00|6727.83|6727.13|6728.58|6727.88|6729.36|6728.66|6727.62|6726.92|977
1759921200000|2025-10-08 11:00:00|6728.33|6727.63|6728.44|6727.74|6728.94|6728.24|6727.93|6727.23|928
1759921500000|2025-10-08 11:05:00|6728.45|6727.75|6729.04|6728.34|6730.45|6729.75|6728.45|6727.75|1187
1759921800000|2025-10-08 11:10:00|6729|6728.3|6728.01|6727.31|6730.06|6729.36|6727.95|6727.25|697
1759922100000|2025-10-08 11:15:00|6727.98|6727.28|6726.04|6725.34|6728.62|6727.92|6725.16|6724.46|1410
1759922400000|2025-10-08 11:20:00|6725.91|6725.21|6724.74|6724.04|6726.04|6725.34|6723.91|6723.21|1180
1759922700000|2025-10-08 11:25:00|6724.49|6723.79|6721.78|6721.08|6725.2|6724.5|6721.51|6720.81|987
1759923000000|2025-10-08 11:30:00|6721.75|6721.05|6724.1|6723.4|6724.59|6723.89|6721.55|6720.85|1272
1759923300000|2025-10-08 11:35:00|6724.22|6723.52|6724.8|6724.1|6726.26|6725.56|6724.1|6723.4|1376
1759923600000|2025-10-08 11:40:00|6724.76|6724.06|6725.67|6724.97|6725.85|6725.15|6724.76|6724.06|482
1759923900000|2025-10-08 11:45:00|6725.6|6724.9|6727.7|6727|6728.18|6727.48|6724.68|6723.98|1974
1759924200000|2025-10-08 11:50:00|6727.68|6726.98|6727.95|6727.25|6728.54|6727.84|6727.2|6726.5|542
1759924500000|2025-10-08 11:55:00|6728.07|6727.37|6727.71|6727.01|6728.65|6727.95|6727.51|6726.81|784
1759924800000|2025-10-08 12:00:00|6727.46|6726.76|6725.95|6725.25|6728.04|6727.34|6725.94|6725.24|1333
1759925100000|2025-10-08 12:05:00|6725.82|6725.12|6723.82|6723.12|6725.82|6725.12|6723.43|6722.73|1356
1759925400000|2025-10-08 12:10:00|6723.78|6723.08|6721.27|6720.57|6724.29|6723.59|6721.27|6720.57|1617
1759925700000|2025-10-08 12:15:00|6721.3|6720.6|6723.6|6722.9|6724.1|6723.4|6720.09|6719.39|1922
1759926000000|2025-10-08 12:20:00|6723.85|6723.15|6722.82|6722.12|6724.51|6723.81|6722.47|6721.77|1350
1759926300000|2025-10-08 12:25:00|6723.07|6722.37|6724.13|6723.43|6724.78|6724.08|6721.8|6721.1|1271
1759926600000|2025-10-08 12:30:00|6724.26|6723.56|6722.87|6722.17|6724.85|6724.15|6721.28|6720.58|1863
1759926900000|2025-10-08 12:35:00|6723.12|6722.42|6724.4|6723.7|6724.4|6723.7|6721.67|6720.97|1803
1759927200000|2025-10-08 12:40:00|6724.65|6723.95|6724.72|6724.02|6725.27|6724.57|6723.72|6723.02|1301
1759927500000|2025-10-08 12:45:00|6724.59|6723.89|6725.08|6724.38|6725.82|6725.12|6723.44|6722.74|2214
1759927800000|2025-10-08 12:50:00|6725.2|6724.5|6725.93|6725.23|6726.05|6725.35|6724.38|6723.68|1321
1759928100000|2025-10-08 12:55:00|6725.89|6725.19|6725.26|6724.56|6726.29|6725.59|6724.21|6723.51|1722
1759928400000|2025-10-08 13:00:00|6725.31|6724.61|6724.49|6723.79|6726.35|6725.65|6723.25|6722.55|2070
1759928700000|2025-10-08 13:05:00|6724.36|6723.66|6725.93|6725.23|6726.05|6725.35|6724.24|6723.54|1470
1759929000000|2025-10-08 13:10:00|6725.76|6725.06|6726.23|6725.53|6726.83|6726.13|6725.73|6725.03|1346
1759929300000|2025-10-08 13:15:00|6725.98|6725.28|6727.58|6726.88|6727.83|6727.13|6725.98|6725.28|2581
1759929600000|2025-10-08 13:20:00|6727.7|6727|6728.23|6727.53|6729.17|6728.47|6727.04|6726.34|3698
1759929900000|2025-10-08 13:25:00|6728.73|6728.03|6727.34|6726.64|6730.25|6729.55|6727.09|6726.39|7982
1759930200000|2025-10-08 13:30:00|6727.3|6726.8|6724.26|6723.76|6728.85|6728.35|6723.47|6722.97|32054
1759930500000|2025-10-08 13:35:00|6724.51|6724.01|6724.43|6723.93|6724.51|6724.01|6720.1|6719.6|18471
1759930800000|2025-10-08 13:40:00|6724.36|6723.86|6721.79|6721.29|6724.41|6723.91|6718.48|6717.98|15962
1759931100000|2025-10-08 13:45:00|6721.54|6721.04|6728.21|6727.71|6730.5|6730|6721.06|6720.56|21228
1759931400000|2025-10-08 13:50:00|6728.17|6727.67|6726.43|6725.93|6729.14|6728.64|6722.91|6722.41|17021
1759931700000|2025-10-08 13:55:00|6726.48|6725.98|6727.16|6726.66|6729.91|6729.41|6725.29|6724.79|13931
1759932000000|2025-10-08 14:00:00|6726.16|6725.66|6736.41|6735.91|6736.91|6736.41|6726.16|6725.66|29562
1759932300000|2025-10-08 14:05:00|6736.42|6735.92|6738.64|6738.14|6740.64|6740.14|6735.89|6735.39|17264
1759932600000|2025-10-08 14:10:00|6738.57|6738.07|6741.34|6740.84|6743.73|6743.23|6738.32|6737.82|19000
1759932900000|2025-10-08 14:15:00|6741.09|6740.59|6741.3|6740.8|6743.31|6742.81|6738.82|6738.32|15480
1759933200000|2025-10-08 14:20:00|6740.89|6740.39|6739.28|6738.78|6740.91|6740.41|6735.25|6734.75|14433
1759933500000|2025-10-08 14:25:00|6739.4|6738.9|6742.75|6742.25|6742.91|6742.41|6737.67|6737.17|11741
1759933800000|2025-10-08 14:30:00|6742.89|6742.39|6743.31|6742.81|6745.54|6745.04|6741.8|6741.3|16204
1759934100000|2025-10-08 14:35:00|6743.56|6743.06|6743.45|6742.95|6744.3|6743.8|6740.55|6740.05|10568
1759934400000|2025-10-08 14:40:00|6743.77|6743.27|6740.94|6740.44|6744.23|6743.73|6739.62|6739.12|11805
1759934700000|2025-10-08 14:45:00|6741.19|6740.69|6741.31|6740.81|6742.93|6742.43|6739.16|6738.66|12410
1759935000000|2025-10-08 14:50:00|6741.14|6740.64|6739.69|6739.19|6741.95|6741.45|6737.6|6737.1|11622
1759935300000|2025-10-08 14:55:00|6739.44|6738.94|6741.6|6741.1|6741.91|6741.41|6737.21|6736.71|10535
1759935600000|2025-10-08 15:00:00|6741.72|6741.22|6742.85|6742.35|6743.86|6743.36|6740.82|6740.32|17797
1759935900000|2025-10-08 15:05:00|6743.1|6742.6|6743.38|6742.88|6743.82|6743.32|6742.07|6741.57|6550
1759936200000|2025-10-08 15:10:00|6743.58|6743.08|6745.53|6745.03|6746.94|6746.44|6743.58|6743.08|9725
1759936500000|2025-10-08 15:15:00|6745.78|6745.28|6745.04|6744.54|6747.02|6746.52|6744.27|6743.77|9194
1759936800000|2025-10-08 15:20:00|6744.7|6744.2|6747.55|6747.05|6747.91|6747.41|6744.27|6743.77|6000
1759937100000|2025-10-08 15:25:00|6747.67|6747.17|6749.43|6748.93|6751.68|6751.18|6747.38|6746.88|17277
1759937400000|2025-10-08 15:30:00|6749.5|6749|6748.51|6748.01|6749.5|6749|6747.54|6747.04|9107
1759937700000|2025-10-08 15:35:00|6748.76|6748.26|6749.28|6748.78|6750.34|6749.84|6748.33|6747.83|6814
1759938000000|2025-10-08 15:40:00|6749.21|6748.71|6749.23|6748.73|6750.56|6750.06|6748.19|6747.69|5095
1759938300000|2025-10-08 15:45:00|6749.48|6748.98|6750.67|6750.17|6751.13|6750.63|6749.27|6748.77|4693
1759938600000|2025-10-08 15:50:00|6750.84|6750.34|6753.38|6752.88|6754.01|6753.51|6750.84|6750.34|12585
1759938900000|2025-10-08 15:55:00|6753.41|6752.91|6752.12|6751.62|6753.88|6753.38|6751.6|6751.1|7319
1759939200000|2025-10-08 16:00:00|6752.18|6751.68|6750.92|6750.42|6752.72|6752.22|6750.47|6749.97|6924
1759939500000|2025-10-08 16:05:00|6750.67|6750.17|6751.68|6751.18|6752.45|6751.95|6750.41|6749.91|6117
1759939800000|2025-10-08 16:10:00|6751.92|6751.42|6753.96|6753.46|6754.46|6753.96|6751.92|6751.42|5682
1759940100000|2025-10-08 16:15:00|6753.99|6753.49|6754.41|6753.91|6755.91|6755.41|6753.04|6752.54|8034
1759940400000|2025-10-08 16:20:00|6754.24|6753.74|6753.24|6752.74|6754.25|6753.75|6752.48|6751.98|6600
1759940700000|2025-10-08 16:25:00|6752.99|6752.49|6750.99|6750.49|6752.99|6752.49|6749.98|6749.48|7066
1759941000000|2025-10-08 16:30:00|6750.66|6750.16|6752.19|6751.69|6752.28|6751.78|6749.56|6749.06|5933
1759941300000|2025-10-08 16:35:00|6751.94|6751.44|6750.43|6749.93|6751.94|6751.44|6749.9|6749.4|3812
1759941600000|2025-10-08 16:40:00|6750.31|6749.81|6749.71|6749.21|6750.31|6749.81|6748.57|6748.07|4435
1759941900000|2025-10-08 16:45:00|6749.65|6749.15|6747.05|6746.55|6749.65|6749.15|6746.8|6746.3|6906
1759942200000|2025-10-08 16:50:00|6747.17|6746.67|6746.81|6746.31|6748.95|6748.45|6746.5|6746|8568
1759942500000|2025-10-08 16:55:00|6747.06|6746.56|6751.23|6750.73|6751.55|6751.05|6746.73|6746.23|6622
1759942800000|2025-10-08 17:00:00|6751.18|6750.68|6751.24|6750.74|6752.46|6751.96|6750.4|6749.9|5419
1759943100000|2025-10-08 17:05:00|6750.99|6750.49|6749.85|6749.35|6750.99|6750.49|6748.87|6748.37|4698
1759943400000|2025-10-08 17:10:00|6750.27|6749.77|6751.58|6751.08|6751.61|6751.11|6748.78|6748.28|5048
1759943700000|2025-10-08 17:15:00|6751.33|6750.83|6752.29|6751.79|6753.98|6753.48|6751.27|6750.77|6214
1759944000000|2025-10-08 17:20:00|6752.25|6751.75|6753.65|6753.15|6754.11|6753.61|6752.25|6751.75|4382
1759944300000|2025-10-08 17:25:00|6753.9|6753.4|6753.26|6752.76|6754.89|6754.39|6752.25|6751.75|5653
1759944600000|2025-10-08 17:30:00|6753.34|6752.84|6753.31|6752.81|6754.36|6753.86|6752.57|6752.07|4944
1759944900000|2025-10-08 17:35:00|6753.06|6752.56|6752.08|6751.58|6753.37|6752.87|6752.06|6751.56|3822
1759945200000|2025-10-08 17:40:00|6752.17|6751.67|6750.66|6750.16|6752.29|6751.79|6750.65|6750.15|4644
1759945500000|2025-10-08 17:45:00|6750.91|6750.41|6753.95|6753.45|6754.45|6753.95|6750.4|6749.9|6249
1759945800000|2025-10-08 17:50:00|6753.82|6753.32|6751.68|6751.18|6754.07|6753.57|6751.21|6750.71|4849
1759946100000|2025-10-08 17:55:00|6751.72|6751.22|6750.76|6750.26|6751.98|6751.48|6749.55|6749.05|4150
1759946400000|2025-10-08 18:00:00|6750.81|6750.31|6752.5|6752|6753.16|6752.66|6749.22|6748.72|8329
1759946700000|2025-10-08 18:05:00|6752.25|6751.75|6753.22|6752.72|6753.56|6753.06|6749.64|6749.14|6855
1759947000000|2025-10-08 18:10:00|6753.07|6752.57|6753.92|6753.42|6755.58|6755.08|6751.86|6751.36|7378
1759947300000|2025-10-08 18:15:00|6753.67|6753.17|6754.93|6754.43|6755.66|6755.16|6752.69|6752.19|8119
1759947600000|2025-10-08 18:20:00|6754.89|6754.39|6754.13|6753.63|6755.39|6754.89|6752.78|6752.28|5969
1759947900000|2025-10-08 18:25:00|6753.88|6753.38|6752.35|6751.85|6754.63|6754.13|6751.83|6751.33|7479
1759948200000|2025-10-08 18:30:00|6752.54|6752.04|6752.87|6752.37|6753.31|6752.81|6751.12|6750.62|6364
1759948500000|2025-10-08 18:35:00|6752.62|6752.12|6751|6750.5|6752.91|6752.41|6750.83|6750.33|6261
1759948800000|2025-10-08 18:40:00|6751.25|6750.75|6748.41|6747.91|6751.25|6750.75|6748.16|6747.66|8372
1759949100000|2025-10-08 18:45:00|6748.46|6747.96|6745.82|6745.32|6749.31|6748.81|6745.82|6745.32|9819
1759949400000|2025-10-08 18:50:00|6745.93|6745.43|6746.52|6746.02|6749.17|6748.67|6745.93|6745.43|7632
1759949700000|2025-10-08 18:55:00|6746.77|6746.27|6746.76|6746.26|6747.89|6747.39|6745.89|6745.39|7673
1759950000000|2025-10-08 19:00:00|6746.7|6746.2|6749.28|6748.78|6749.48|6748.98|6745.61|6745.11|8696
1759950300000|2025-10-08 19:05:00|6749.4|6748.9|6748.02|6747.52|6750.24|6749.74|6746.65|6746.15|7286
1759950600000|2025-10-08 19:10:00|6748.08|6747.58|6750.74|6750.24|6750.86|6750.36|6747.96|6747.46|6375
1759950900000|2025-10-08 19:15:00|6750.99|6750.49|6753.22|6752.72|6753.4|6752.9|6750.43|6749.93|8943
1759951200000|2025-10-08 19:20:00|6753.68|6753.18|6752.93|6752.43|6754.39|6753.89|6752.18|6751.68|8503
1759951500000|2025-10-08 19:25:00|6753.18|6752.68|6752.96|6752.46|6754.6|6754.1|6752.43|6751.93|6984
1759951800000|2025-10-08 19:30:00|6753.07|6752.57|6752.82|6752.32|6753.81|6753.31|6752.3|6751.8|7083
1759952100000|2025-10-08 19:35:00|6752.81|6752.31|6752.94|6752.44|6753.36|6752.86|6751.56|6751.06|9854
1759952400000|2025-10-08 19:40:00|6752.72|6752.22|6751.88|6751.38|6752.79|6752.29|6750.99|6750.49|7879
1759952700000|2025-10-08 19:45:00|6751.63|6751.13|6753.23|6752.73|6753.23|6752.73|6751.22|6750.72|10303
1759953000000|2025-10-08 19:50:00|6752.9|6752.4|6754.8|6754.3|6756.02|6755.52|6752.25|6751.75|31039
1759953300000|2025-10-08 19:55:00|6754.55|6754.05|6754.62|6754.12|6755|6754.5|6752.5|6752|66032
1759953600000|2025-10-08 20:00:00|6754.39|6753.89|6754.42|6753.72|6755.57|6754.87|6752.45|6751.75|20514
1759953900000|2025-10-08 20:05:00|6754.67|6753.97|6755.32|6754.62|6756.28|6755.58|6754.39|6753.69|6179
1759954200000|2025-10-08 20:10:00|6755.07|6754.37|6756.1|6755.4|6756.1|6755.4|6754.5|6753.8|2981
1759954500000|2025-10-08 20:15:00|6755.85|6755.15|6756.64|6755.94|6757.57|6756.87|6755.2|6754.5|2889
1759954800000|2025-10-08 20:20:00|6756.66|6755.96|6757.71|6757.01|6759.07|6758.37|6756.41|6755.71|2705
1759955100000|2025-10-08 20:25:00|6757.46|6756.76|6759.72|6759.02|6760.33|6759.63|6757.39|6756.69|2457
1759955400000|2025-10-08 20:30:00|6759.47|6758.77|6758.49|6757.79|6759.92|6759.22|6758.2|6757.5|1655
1759955700000|2025-10-08 20:35:00|6758.74|6758.04|6758.68|6757.98|6759.35|6758.65|6758.18|6757.48|1251
1759956000000|2025-10-08 20:40:00|6758.93|6758.23|6758.93|6758.23|6759.43|6758.73|6758.41|6757.71|1479
1759956300000|2025-10-08 20:45:00|6758.68|6757.98|6757.02|6756.32|6758.9|6758.2|6757.02|6756.32|2481
1759956600000|2025-10-08 20:50:00|6757.27|6756.57|6757.31|6756.61|6757.59|6756.89|6756.19|6755.49|1538
1759956900000|2025-10-08 20:55:00|6757.06|6756.36|6756.29|6754.79|6757.38|6756.68|6755.01|6754.31|5094
1759957200000|2025-10-08 21:00:00|6757.35|6755.85|6756.96|6755.46|6757.35|6755.85|6756.78|6755.28|0
1759957500000|2025-10-08 21:05:00|6756.92|6755.42|6756.82|6755.32|6757.47|6755.97|6756.82|6755.32|0
1759957800000|2025-10-08 21:10:00|6756.73|6755.23|6755.9|6754.4|6757.01|6755.51|6755.86|6754.36|0
1759958100000|2025-10-08 21:15:00|6756.39|6754.89|6756.86|6755.36|6756.91|6755.41|6756.39|6754.89|0
1759958400000|2025-10-08 21:20:00|6756.82|6755.32|6755.85|6754.35|6756.82|6755.32|6755.54|6754.04|0
1759958700000|2025-10-08 21:25:00|6755.9|6754.4|6755.54|6754.04|6755.9|6754.4|6755.17|6753.67|0
1759959000000|2025-10-08 21:30:00|6755.58|6754.08|6756.08|6754.58|6756.08|6754.58|6755.58|6754.08|0
1759959300000|2025-10-08 21:35:00|6756.13|6754.63|6756.04|6754.54|6756.13|6754.63|6756.04|6754.54|0
1759959600000|2025-10-08 21:40:00|6755.94|6754.44|6756.08|6754.58|6756.08|6754.58|6755.9|6754.4|0
1759959900000|2025-10-08 21:45:00|6756.09|6754.59|6756.06|6754.56|6756.09|6754.59|6756.04|6754.54|0
1759960500000|2025-10-08 21:55:00|6756.04|6754.54|6756.06|6754.56|6756.06|6754.56|6755.92|6754.42|0
1759960800000|2025-10-08 22:00:00|6756.09|6754.59|6758.24|6757.54|6759.07|6758.37|6755.97|6754.59|715
1759961100000|2025-10-08 22:05:00|6758.36|6757.66|6759.28|6758.58|6759.64|6758.94|6757.97|6757.27|383
1759961400000|2025-10-08 22:10:00|6759.49|6758.79|6759.89|6759.19|6760.56|6759.86|6758.39|6757.69|427
1759961700000|2025-10-08 22:15:00|6759.39|6758.69|6758.92|6758.22|6760.81|6760.11|6758.18|6757.48|494
1759962000000|2025-10-08 22:20:00|6758.8|6758.1|6759.93|6759.23|6760.73|6760.03|6758.8|6758.1|447
1759962300000|2025-10-08 22:25:00|6759.68|6758.98|6760.48|6759.78|6760.99|6760.29|6759.66|6758.96|503
1759962600000|2025-10-08 22:30:00|6760.16|6759.46|6758.96|6758.26|6760.42|6759.72|6758.59|6757.89|315
1759962900000|2025-10-08 22:35:00|6759.08|6758.38|6760.23|6759.53|6760.82|6760.12|6758.96|6758.26|217
1759963200000|2025-10-08 22:40:00|6760.15|6759.45|6759.95|6759.25|6760.42|6759.72|6759.76|6759.06|172
1759963500000|2025-10-08 22:45:00|6759.82|6759.12|6759.98|6759.28|6760.21|6759.51|6759.45|6758.75|181
1759963800000|2025-10-08 22:50:00|6759.85|6759.15|6760.04|6759.34|6761.21|6760.51|6759.85|6759.15|215
1759964100000|2025-10-08 22:55:00|6760.16|6759.46|6760.54|6759.84|6760.79|6760.09|6759.42|6758.72|215
1759964400000|2025-10-08 23:00:00|6760.67|6759.97|6760|6759.3|6761.25|6760.55|6760|6759.3|347
1759964700000|2025-10-08 23:05:00|6759.75|6759.05|6760.75|6760.05|6760.75|6760.05|6759.25|6758.55|417
1759965000000|2025-10-08 23:10:00|6760.5|6759.8|6762.42|6761.72|6762.42|6761.72|6759.87|6759.17|654
1759965300000|2025-10-08 23:15:00|6762.29|6761.59|6765.02|6764.32|6765.83|6765.13|6762.1|6761.4|1115
1759965600000|2025-10-08 23:20:00|6764.77|6764.07|6764.39|6763.69|6764.99|6764.29|6763.91|6763.21|338
1759965900000|2025-10-08 23:25:00|6764.26|6763.56|6765.07|6764.37|6765.47|6764.77|6763.38|6762.68|746
1759966200000|2025-10-08 23:30:00|6764.92|6764.22|6765.01|6764.31|6765.68|6764.98|6764.16|6763.46|405
1759966500000|2025-10-08 23:35:00|6764.89|6764.19|6764.46|6763.76|6765.14|6764.44|6763.42|6762.72|305
1759966800000|2025-10-08 23:40:00|6764.5|6763.8|6763.65|6762.95|6764.53|6763.83|6763.17|6762.47|244
1759967100000|2025-10-08 23:45:00|6763.52|6762.82|6764.21|6763.51|6764.33|6763.63|6763.03|6762.33|456
1759967400000|2025-10-08 23:50:00|6764.08|6763.38|6762.87|6762.17|6764.46|6763.76|6762.87|6762.17|394
1759967700000|2025-10-08 23:55:00|6762.75|6762.05|6762.42|6761.72|6763.22|6762.52|6761.3|6760.6|383
1759968000000|2025-10-09 00:00:00|6762.17|6761.47|6760.85|6760.15|6762.36|6761.66|6759.85|6759.15|833
1759968300000|2025-10-09 00:05:00|6761.1|6760.4|6761.04|6760.34|6761.77|6761.07|6760.39|6759.69|425
1759968600000|2025-10-09 00:10:00|6761.02|6760.32|6760.82|6760.12|6761.57|6760.87|6760.27|6759.57|405
1759968900000|2025-10-09 00:15:00|6760.69|6759.99|6759.81|6759.11|6761.03|6760.33|6758.68|6757.98|1197
1759969200000|2025-10-09 00:20:00|6760.06|6759.36|6759.31|6758.61|6760.06|6759.36|6758.89|6758.19|346
1759969500000|2025-10-09 00:25:00|6759.18|6758.48|6760.22|6759.52|6760.43|6759.73|6758.85|6758.15|254
1759969800000|2025-10-09 00:30:00|6760.47|6759.77|6760.62|6759.92|6760.62|6759.92|6759.25|6758.55|396
1759970100000|2025-10-09 00:35:00|6760.7|6760|6760.29|6759.59|6760.95|6760.25|6759.99|6759.29|234
1759970400000|2025-10-09 00:40:00|6760.41|6759.71|6760.44|6759.74|6761.32|6760.62|6760.29|6759.59|269
1759970700000|2025-10-09 00:45:00|6760.31|6759.61|6760.3|6759.6|6760.55|6759.85|6759.8|6759.1|336
1759971000000|2025-10-09 00:50:00|6760.42|6759.72|6760.06|6759.36|6760.81|6760.11|6759.96|6759.26|470
1759971300000|2025-10-09 00:55:00|6760.15|6759.45|6759.96|6759.26|6760.27|6759.57|6759.1|6758.4|267
1759971600000|2025-10-09 01:00:00|6759.83|6759.13|6760.04|6759.34|6760.83|6760.13|6759.06|6758.36|942
1759971900000|2025-10-09 01:05:00|6760.29|6759.59|6758.08|6757.38|6760.76|6760.06|6757.53|6756.83|543
1759972200000|2025-10-09 01:10:00|6758.01|6757.31|6753.93|6753.23|6758.87|6758.17|6753.93|6753.23|1810
1759972500000|2025-10-09 01:15:00|6753.43|6752.73|6754.57|6753.87|6754.83|6754.13|6752.99|6752.29|965
1759972800000|2025-10-09 01:20:00|6754.55|6753.85|6755.05|6754.35|6755.42|6754.72|6754.28|6753.58|385
1759973100000|2025-10-09 01:25:00|6755.17|6754.47|6756.82|6756.12|6757.06|6756.36|6755.05|6754.35|575
1759973400000|2025-10-09 01:30:00|6756.57|6755.87|6753.3|6752.6|6756.57|6755.87|6752.54|6751.84|1064
1759973700000|2025-10-09 01:35:00|6753.05|6752.35|6753.08|6752.38|6753.82|6753.12|6752.32|6751.62|515
1759974000000|2025-10-09 01:40:00|6753.33|6752.63|6753.1|6752.4|6753.33|6752.63|6751.42|6750.72|694
1759974300000|2025-10-09 01:45:00|6753.35|6752.65|6752.43|6751.73|6754.01|6753.31|6752.18|6751.48|716
1759974600000|2025-10-09 01:50:00|6752.18|6751.48|6752.72|6752.02|6753.77|6753.07|6752.18|6751.48|601
1759974900000|2025-10-09 01:55:00|6752.97|6752.27|6752.76|6752.06|6753.26|6752.56|6752.45|6751.75|402
1759975200000|2025-10-09 02:00:00|6753.07|6752.37|6751.02|6750.32|6753.07|6752.37|6750.99|6750.29|1074
1759975500000|2025-10-09 02:05:00|6750.89|6750.19|6750.28|6749.58|6751.56|6750.86|6750.03|6749.33|1281
1759975800000|2025-10-09 02:10:00|6750.4|6749.7|6751.76|6751.06|6751.83|6751.13|6749.88|6749.18|486
1759976100000|2025-10-09 02:15:00|6752.01|6751.31|6749.99|6749.29|6752.01|6751.31|6749.99|6749.29|334
1759976400000|2025-10-09 02:20:00|6750.11|6749.41|6751.42|6750.72|6751.92|6751.22|6750.11|6749.41|287
1759976700000|2025-10-09 02:25:00|6751.54|6750.84|6752.8|6752.1|6753.05|6752.35|6751.46|6750.76|445
1759977000000|2025-10-09 02:30:00|6752.77|6752.07|6753.16|6752.46|6753.66|6752.96|6752.06|6751.36|428
1759977300000|2025-10-09 02:35:00|6752.91|6752.21|6750.44|6749.74|6752.91|6752.21|6750.33|6749.63|466
1759977600000|2025-10-09 02:40:00|6750.69|6749.99|6750.56|6749.86|6751.12|6750.42|6749.94|6749.24|337
1759977900000|2025-10-09 02:45:00|6750.43|6749.73|6749.64|6748.94|6750.61|6749.91|6749.49|6748.79|485
1759978200000|2025-10-09 02:50:00|6749.57|6748.87|6749.07|6748.37|6749.8|6749.1|6748.48|6747.78|1070
1759978500000|2025-10-09 02:55:00|6748.82|6748.12|6749.03|6748.33|6749.31|6748.61|6748.2|6747.5|360
1759978800000|2025-10-09 03:00:00|6749.04|6748.34|6749.99|6749.29|6750.31|6749.61|6748.91|6748.21|349
1759979100000|2025-10-09 03:05:00|6750.11|6749.41|6749.9|6749.2|6751.01|6750.31|6749.86|6749.16|316
1759979400000|2025-10-09 03:10:00|6749.77|6749.07|6750.27|6749.57|6750.27|6749.57|6749.77|6749.07|184
1759979700000|2025-10-09 03:15:00|6750.52|6749.82|6750.8|6750.1|6750.81|6750.11|6750.26|6749.56|266
1759980000000|2025-10-09 03:20:00|6750.55|6749.85|6752.49|6751.79|6754.45|6753.75|6750.06|6749.36|2596
1759980300000|2025-10-09 03:25:00|6752.36|6751.66|6749.83|6749.13|6752.49|6751.79|6749.58|6748.88|859
1759980600000|2025-10-09 03:30:00|6749.95|6749.25|6750.64|6749.94|6750.77|6750.07|6748.8|6748.1|789
1759980900000|2025-10-09 03:35:00|6750.77|6750.07|6751.06|6750.36|6751.31|6750.61|6750.14|6749.44|729
1759981200000|2025-10-09 03:40:00|6751.31|6750.61|6751.31|6750.61|6751.57|6750.87|6751.05|6750.35|527
1759981500000|2025-10-09 03:45:00|6751.18|6750.48|6751.17|6750.47|6752.01|6751.31|6750.93|6750.23|677
1759981800000|2025-10-09 03:50:00|6751.23|6750.53|6751.17|6750.47|6751.63|6750.93|6750.84|6750.14|231
1759982100000|2025-10-09 03:55:00|6751.09|6750.39|6751.31|6750.61|6751.31|6750.61|6750.5|6749.8|327
1759982400000|2025-10-09 04:00:00|6751.29|6750.59|6751.36|6750.66|6751.78|6751.08|6751.17|6750.47|247
1759982700000|2025-10-09 04:05:00|6751.28|6750.58|6751.94|6751.24|6751.94|6751.24|6751.19|6750.49|296
1759983000000|2025-10-09 04:10:00|6751.81|6751.11|6752.06|6751.36|6752.17|6751.47|6751.56|6750.86|159
1759983300000|2025-10-09 04:15:00|6752.18|6751.48|6753.8|6753.1|6753.8|6753.1|6751.95|6751.25|253
1759983600000|2025-10-09 04:20:00|6753.81|6753.11|6754.07|6753.37|6754.07|6753.37|6753.07|6752.37|450
1759983900000|2025-10-09 04:25:00|6754.32|6753.62|6753.66|6752.96|6754.61|6753.91|6753.66|6752.96|332
1759984200000|2025-10-09 04:30:00|6753.41|6752.71|6752.76|6752.06|6753.83|6753.13|6752.76|6752.06|274
1759984500000|2025-10-09 04:35:00|6752.72|6752.02|6753.28|6752.58|6753.28|6752.58|6752.07|6751.37|296
1759984800000|2025-10-09 04:40:00|6753.17|6752.47|6753.99|6753.29|6754.17|6753.47|6752.92|6752.22|350
1759985100000|2025-10-09 04:45:00|6753.89|6753.19|6753.53|6752.83|6753.89|6753.19|6753.3|6752.6|119
1759985400000|2025-10-09 04:50:00|6753.65|6752.95|6753.46|6752.76|6753.65|6752.95|6753.04|6752.34|153
1759985700000|2025-10-09 04:55:00|6753.71|6753.01|6755.26|6754.56|6755.51|6754.81|6753.71|6753.01|273
1759986000000|2025-10-09 05:00:00|6755.1|6754.4|6755.46|6754.76|6755.67|6754.97|6753.94|6753.24|352
1759986300000|2025-10-09 05:05:00|6755.58|6754.88|6755.41|6754.71|6755.75|6755.05|6754.82|6754.12|190
1759986600000|2025-10-09 05:10:00|6755.75|6755.05|6755.82|6755.12|6756.81|6756.11|6755.54|6754.84|381
1759986900000|2025-10-09 05:15:00|6755.94|6755.24|6755.35|6754.65|6756.27|6755.57|6755.1|6754.4|264
1759987200000|2025-10-09 05:20:00|6755.6|6754.9|6756.55|6755.85|6756.57|6755.87|6755.51|6754.81|159
1759987500000|2025-10-09 05:25:00|6756.53|6755.83|6757.89|6757.19|6758.64|6757.94|6756.19|6755.49|905
1759987800000|2025-10-09 05:30:00|6758.14|6757.44|6758.47|6757.77|6760.13|6759.43|6758.14|6757.44|663
1759988100000|2025-10-09 05:35:00|6758.22|6757.52|6759.75|6759.05|6760.02|6759.32|6757.92|6757.22|282
1759988400000|2025-10-09 05:40:00|6759.77|6759.07|6757.65|6756.95|6759.77|6759.07|6757.65|6756.95|305
1759988700000|2025-10-09 05:45:00|6757.67|6756.97|6756.39|6755.69|6757.82|6757.12|6756.02|6755.32|373
1759989000000|2025-10-09 05:50:00|6756.27|6755.57|6756.99|6756.29|6757.79|6757.09|6756.27|6755.57|244
1759989300000|2025-10-09 05:55:00|6756.74|6756.04|6758.82|6758.12|6758.82|6758.12|6756.74|6756.04|232
1759989600000|2025-10-09 06:00:00|6759.07|6758.37|6759.97|6759.27|6759.97|6759.27|6758.06|6757.36|388
1759989900000|2025-10-09 06:05:00|6759.89|6759.19|6759.92|6759.22|6760.56|6759.86|6759.67|6758.97|356
1759990200000|2025-10-09 06:10:00|6759.67|6758.97|6760.72|6760.02|6760.72|6760.02|6759.45|6758.75|416
1759990500000|2025-10-09 06:15:00|6760.8|6760.1|6758.84|6758.14|6761.21|6760.51|6758.74|6758.04|281
1759990800000|2025-10-09 06:20:00|6758.71|6758.01|6758.18|6757.48|6758.93|6758.23|6757.16|6756.46|495
1759991100000|2025-10-09 06:25:00|6758.59|6757.89|6756.85|6756.15|6759.08|6758.38|6756.25|6755.55|375
1759991400000|2025-10-09 06:30:00|6756.97|6756.27|6757.26|6756.56|6759.81|6759.11|6756.97|6756.27|710
1759991700000|2025-10-09 06:35:00|6757.13|6756.43|6758.27|6757.57|6758.99|6758.29|6756.71|6756.01|415
1759992000000|2025-10-09 06:40:00|6758.02|6757.32|6758.32|6757.62|6759.82|6759.12|6757.98|6757.28|488
1759992300000|2025-10-09 06:45:00|6758.57|6757.87|6755.79|6755.09|6759.04|6758.34|6755.14|6754.44|722
1759992600000|2025-10-09 06:50:00|6755.8|6755.1|6753.92|6753.22|6756.3|6755.6|6753.73|6753.03|936
1759992900000|2025-10-09 06:55:00|6754.17|6753.47|6755.36|6754.66|6755.66|6754.96|6753.14|6752.44|1069
1759993200000|2025-10-09 07:00:00|6755.11|6754.41|6756.5|6755.8|6757.48|6756.78|6754.52|6753.82|1785
1759993500000|2025-10-09 07:05:00|6756.25|6755.55|6756.48|6755.78|6756.76|6756.06|6754.94|6754.24|1074
1759993800000|2025-10-09 07:10:00|6756.6|6755.9|6756.82|6756.12|6757.82|6757.12|6755.98|6755.28|1119
1759994100000|2025-10-09 07:15:00|6756.57|6755.87|6757.57|6756.87|6757.57|6756.87|6755.81|6755.11|684
1759994400000|2025-10-09 07:20:00|6757.44|6756.74|6757.03|6756.33|6757.92|6757.22|6755.77|6755.07|1021
1759994700000|2025-10-09 07:25:00|6756.9|6756.2|6754.39|6753.69|6757.65|6756.95|6754.15|6753.45|779
1759995000000|2025-10-09 07:30:00|6754.51|6753.81|6754.03|6753.33|6755.12|6754.42|6752.7|6752|1476
1759995300000|2025-10-09 07:35:00|6754.05|6753.35|6754.32|6753.62|6755.07|6754.37|6753.74|6753.04|609
1759995600000|2025-10-09 07:40:00|6754.07|6753.37|6755.33|6754.63|6755.6|6754.9|6753.95|6753.25|722
1759995900000|2025-10-09 07:45:00|6755.2|6754.5|6756.31|6755.61|6757.39|6756.69|6755.08|6754.38|1199
1759996200000|2025-10-09 07:50:00|6756.32|6755.62|6756.73|6756.03|6756.8|6756.1|6755.29|6754.59|509
1759996500000|2025-10-09 07:55:00|6756.67|6755.97|6755.05|6754.35|6756.67|6755.97|6754.5|6753.8|477
1759996800000|2025-10-09 08:00:00|6754.92|6754.22|6756.04|6755.34|6756.29|6755.59|6754.41|6753.71|785
1759997100000|2025-10-09 08:05:00|6755.91|6755.21|6755.74|6755.04|6756.47|6755.77|6755.19|6754.49|761
1759997400000|2025-10-09 08:10:00|6755.86|6755.16|6753.3|6752.6|6756.07|6755.37|6752.14|6751.44|1021
1759997700000|2025-10-09 08:15:00|6753.42|6752.72|6754.01|6753.31|6754.14|6753.44|6751.49|6750.79|1363
1759998000000|2025-10-09 08:20:00|6753.88|6753.18|6753.23|6752.53|6754.62|6753.92|6753.22|6752.52|921
1759998300000|2025-10-09 08:25:00|6753.21|6752.51|6753.95|6753.25|6754.21|6753.51|6752.08|6751.38|716
1759998600000|2025-10-09 08:30:00|6753.97|6753.27|6751.78|6751.08|6753.97|6753.27|6751.78|6751.08|625
1759998900000|2025-10-09 08:35:00|6751.9|6751.2|6752.07|6751.37|6752.4|6751.7|6751.37|6750.67|791
1759999200000|2025-10-09 08:40:00|6752.19|6751.49|6750.28|6749.58|6752.19|6751.49|6749.51|6748.81|1177
1759999500000|2025-10-09 08:45:00|6750.53|6749.83|6750.22|6749.52|6752.54|6751.84|6749.85|6749.15|932
1759999800000|2025-10-09 08:50:00|6750.34|6749.64|6750.28|6749.58|6751.64|6750.94|6749.4|6748.7|936
1760000100000|2025-10-09 08:55:00|6750.4|6749.7|6751.04|6750.34|6752.05|6751.35|6750.32|6749.62|1174
1760000400000|2025-10-09 09:00:00|6750.79|6750.09|6749.41|6748.71|6751.31|6750.61|6749.16|6748.46|737
1760000700000|2025-10-09 09:05:00|6749.53|6748.83|6752.05|6751.35|6752.32|6751.62|6749.45|6748.75|1150
1760001000000|2025-10-09 09:10:00|6752.07|6751.37|6754.03|6753.33|6754.49|6753.79|6751.57|6750.87|771
1760001300000|2025-10-09 09:15:00|6754.1|6753.4|6753.68|6752.98|6754.55|6753.85|6752.97|6752.27|652
1760001600000|2025-10-09 09:20:00|6753.59|6752.89|6753.61|6752.91|6753.84|6753.14|6752.66|6751.96|515
1760001900000|2025-10-09 09:25:00|6753.48|6752.78|6754.51|6753.81|6754.7|6754|6753.36|6752.66|373
1760002200000|2025-10-09 09:30:00|6754.45|6753.75|6756.89|6756.19|6756.89|6756.19|6754.14|6753.44|680
1760002500000|2025-10-09 09:35:00|6756.8|6756.1|6756.8|6756.1|6757.2|6756.5|6755.66|6754.96|1147
1760002800000|2025-10-09 09:40:00|6757.05|6756.35|6755.6|6754.9|6757.05|6756.35|6755.52|6754.82|552
1760003100000|2025-10-09 09:45:00|6755.72|6755.02|6754.65|6753.95|6755.85|6755.15|6754.63|6753.93|545
1760003400000|2025-10-09 09:50:00|6754.77|6754.07|6754.85|6754.15|6755.88|6755.18|6754.5|6753.8|668
1760003700000|2025-10-09 09:55:00|6754.97|6754.27|6754.25|6753.55|6755.75|6755.05|6754|6753.3|839
1760004000000|2025-10-09 10:00:00|6754.27|6753.57|6754.77|6754.07|6755.03|6754.33|6752.41|6751.71|743
1760004300000|2025-10-09 10:05:00|6754.73|6754.03|6755.19|6754.49|6755.26|6754.56|6754.23|6753.53|637
1760004600000|2025-10-09 10:10:00|6755.06|6754.36|6755.41|6754.71|6756.33|6755.63|6754.02|6753.32|577
1760004900000|2025-10-09 10:15:00|6755.16|6754.46|6755.71|6755.01|6756.07|6755.37|6755|6754.3|535
1760005200000|2025-10-09 10:20:00|6755.75|6755.05|6754.39|6753.69|6755.8|6755.1|6754.3|6753.6|573
1760005500000|2025-10-09 10:25:00|6754.43|6753.73|6751.61|6750.91|6754.43|6753.73|6751.3|6750.6|670
1760005800000|2025-10-09 10:30:00|6751.65|6750.95|6751.2|6750.5|6753.46|6752.76|6750.74|6750.04|810
1760006100000|2025-10-09 10:35:00|6750.95|6750.25|6752.71|6752.01|6752.96|6752.26|6750.86|6750.16|526
1760006400000|2025-10-09 10:40:00|6752.83|6752.13|6752.02|6751.32|6753.06|6752.36|6751.77|6751.07|434
1760006700000|2025-10-09 10:45:00|6751.77|6751.07|6752.08|6751.38|6752.52|6751.82|6750.92|6750.22|373
1760007000000|2025-10-09 10:50:00|6751.95|6751.25|6753.32|6752.62|6753.44|6752.74|6751.82|6751.12|418
1760007300000|2025-10-09 10:55:00|6753.57|6752.87|6753.06|6752.36|6754.5|6753.8|6753.06|6752.36|528
1760007600000|2025-10-09 11:00:00|6753.56|6752.86|6754.74|6754.04|6755.1|6754.4|6753.16|6752.46|992
1760007900000|2025-10-09 11:05:00|6754.61|6753.91|6755|6754.3|6756.14|6755.44|6754.01|6753.31|944
1760008200000|2025-10-09 11:10:00|6754.96|6754.26|6755.02|6754.32|6756.19|6755.49|6754.68|6753.98|635
1760008500000|2025-10-09 11:15:00|6755.08|6754.38|6755.26|6754.56|6755.83|6755.13|6754.24|6753.54|440
1760008800000|2025-10-09 11:20:00|6755.14|6754.44|6757.02|6756.32|6757.05|6756.35|6755.14|6754.44|511
1760009100000|2025-10-09 11:25:00|6757.01|6756.31|6757.68|6756.98|6757.95|6757.25|6755.66|6754.96|1563
1760009400000|2025-10-09 11:30:00|6757.55|6756.85|6757.22|6756.52|6758.94|6758.24|6757.09|6756.39|1911
1760009700000|2025-10-09 11:35:00|6757.09|6756.39|6757.77|6757.07|6758.29|6757.59|6755.97|6755.27|842
1760010000000|2025-10-09 11:40:00|6757.73|6757.03|6756.05|6755.35|6758.07|6757.37|6756.05|6755.35|798
1760010300000|2025-10-09 11:45:00|6756.17|6755.47|6756.97|6756.27|6757.21|6756.51|6755.05|6754.35|907
1760010600000|2025-10-09 11:50:00|6757.1|6756.4|6756.76|6756.06|6757.41|6756.71|6756.24|6755.54|648
1760010900000|2025-10-09 11:55:00|6757.01|6756.31|6753.8|6753.1|6757.01|6756.31|6753.8|6753.1|1006
1760011200000|2025-10-09 12:00:00|6754.05|6753.35|6755.35|6754.65|6755.86|6755.16|6753.98|6753.28|1818
1760011500000|2025-10-09 12:05:00|6755.22|6754.52|6754.03|6753.33|6755.55|6754.85|6753.88|6753.18|1074
1760011800000|2025-10-09 12:10:00|6754.04|6753.34|6754.49|6753.79|6755.05|6754.35|6754.04|6753.34|1288
1760012100000|2025-10-09 12:15:00|6754.24|6753.54|6754.66|6753.96|6755.82|6755.12|6754.11|6753.41|1099
1760012400000|2025-10-09 12:20:00|6754.78|6754.08|6755.17|6754.47|6755.74|6755.04|6753.83|6753.13|1154
1760012700000|2025-10-09 12:25:00|6754.92|6754.22|6757.26|6756.56|6757.26|6756.56|6754.92|6754.22|820
1760013000000|2025-10-09 12:30:00|6757.2|6756.5|6756.08|6755.38|6757.89|6757.19|6754.88|6754.18|1832
1760013300000|2025-10-09 12:35:00|6755.95|6755.25|6756.46|6755.76|6757.71|6757.01|6755.38|6754.68|1404
1760013600000|2025-10-09 12:40:00|6756.21|6755.51|6756.66|6755.96|6756.94|6756.24|6755.32|6754.62|1471
1760013900000|2025-10-09 12:45:00|6756.69|6755.99|6755.71|6755.01|6756.98|6756.28|6755.71|6755.01|1106
1760014200000|2025-10-09 12:50:00|6755.58|6754.88|6758|6757.3|6758.2|6757.5|6755.58|6754.88|1634
1760014500000|2025-10-09 12:55:00|6757.87|6757.17|6758.23|6757.53|6758.98|6758.28|6757.87|6757.17|1324
1760014800000|2025-10-09 13:00:00|6758.1|6757.4|6757.74|6757.04|6758.24|6757.54|6756.61|6755.91|1620
1760015100000|2025-10-09 13:05:00|6757.49|6756.79|6756.8|6756.1|6758.24|6757.54|6755.67|6754.97|3182
1760015400000|2025-10-09 13:10:00|6756.55|6755.85|6756.35|6755.65|6756.89|6756.19|6754.99|6754.29|1719
1760015700000|2025-10-09 13:15:00|6756.47|6755.77|6757.06|6756.36|6758.89|6758.19|6756.43|6755.73|1714
1760016000000|2025-10-09 13:20:00|6757.18|6756.48|6758.68|6757.98|6758.68|6757.98|6756.99|6756.29|1514
1760016300000|2025-10-09 13:25:00|6758.43|6757.73|6759.01|6758.31|6759.81|6759.11|6756.2|6755.5|5964
1760016600000|2025-10-09 13:30:00|6758.9|6758.4|6756.78|6756.28|6762.77|6762.27|6756.01|6755.51|31999
1760016900000|2025-10-09 13:35:00|6756.73|6756.23|6758.4|6757.9|6759.12|6758.62|6755.39|6754.89|14309
1760017200000|2025-10-09 13:40:00|6758.42|6757.92|6750.82|6750.32|6759.34|6758.84|6749.87|6749.37|20880
1760017500000|2025-10-09 13:45:00|6750.84|6750.34|6753.13|6752.63|6753.59|6753.09|6747.59|6747.09|20790
1760017800000|2025-10-09 13:50:00|6753.6|6753.1|6742.29|6741.79|6754.79|6754.29|6741.9|6741.4|28522
1760018100000|2025-10-09 13:55:00|6742.2|6741.7|6743.09|6742.59|6746.13|6745.63|6739.37|6738.87|23474
1760018400000|2025-10-09 14:00:00|6743.53|6743.03|6743.48|6742.98|6744.78|6744.28|6738.06|6737.56|25003
1760018700000|2025-10-09 14:05:00|6743.44|6742.94|6742.97|6742.47|6746.62|6746.12|6741.9|6741.4|20626
1760019000000|2025-10-09 14:10:00|6742.9|6742.4|6743.67|6743.17|6745.68|6745.18|6741.74|6741.24|13168
1760019300000|2025-10-09 14:15:00|6743.62|6743.12|6741.22|6740.72|6743.77|6743.27|6738.98|6738.48|15722
1760019600000|2025-10-09 14:20:00|6741.51|6741.01|6739.6|6739.1|6741.51|6741.01|6735.35|6734.85|19026
1760019900000|2025-10-09 14:25:00|6739.54|6739.04|6736.49|6735.99|6739.54|6739.04|6735.9|6735.4|12181
1760020200000|2025-10-09 14:30:00|6736.34|6735.84|6730.75|6730.25|6736.34|6735.84|6729.8|6729.3|23251
1760020500000|2025-10-09 14:35:00|6730.83|6730.33|6728.1|6727.6|6732.09|6731.59|6726.86|6726.36|23320
1760020800000|2025-10-09 14:40:00|6728.22|6727.72|6726.33|6725.83|6732.12|6731.62|6726.21|6725.71|19892
1760021100000|2025-10-09 14:45:00|6726.38|6725.88|6732.87|6732.37|6732.96|6732.46|6723.33|6722.83|27139
1760021400000|2025-10-09 14:50:00|6732.98|6732.48|6733.82|6733.32|6735.57|6735.07|6732.42|6731.92|18507
1760021700000|2025-10-09 14:55:00|6733.57|6733.07|6737.24|6736.74|6738.86|6738.36|6733.32|6732.82|15431
1760022000000|2025-10-09 15:00:00|6737.29|6736.79|6738.55|6738.05|6740.67|6740.17|6736.43|6735.93|15619
1760022300000|2025-10-09 15:05:00|6738.67|6738.17|6739.91|6739.41|6740.25|6739.75|6735.76|6735.26|11839
1760022600000|2025-10-09 15:10:00|6740.11|6739.61|6739.11|6738.61|6740.52|6740.02|6737.28|6736.78|10003
1760022900000|2025-10-09 15:15:00|6739.36|6738.86|6740.73|6740.23|6743.02|6742.52|6739.36|6738.86|12916
1760023200000|2025-10-09 15:20:00|6740.65|6740.15|6735.02|6734.52|6740.89|6740.39|6734.04|6733.54|12929
1760023500000|2025-10-09 15:25:00|6734.77|6734.27|6732|6731.5|6736.74|6736.24|6730.76|6730.26|13605
1760023800000|2025-10-09 15:30:00|6731.73|6731.23|6727.22|6726.72|6732.37|6731.87|6725.68|6725.18|16557
1760024100000|2025-10-09 15:35:00|6726.97|6726.47|6729.3|6728.8|6732.47|6731.97|6723.81|6723.31|17367
1760024400000|2025-10-09 15:40:00|6729.55|6729.05|6728.47|6727.97|6729.55|6729.05|6726.76|6726.26|12620
1760024700000|2025-10-09 15:45:00|6728.72|6728.22|6735.7|6735.2|6735.72|6735.22|6727.89|6727.39|14933
1760025000000|2025-10-09 15:50:00|6735.8|6735.3|6737.67|6737.17|6738.84|6738.34|6735.05|6734.55|12076
1760025300000|2025-10-09 15:55:00|6737.69|6737.19|6737.11|6736.61|6738.95|6738.45|6736.37|6735.87|6829
1760025600000|2025-10-09 16:00:00|6737.33|6736.83|6738.86|6738.36|6740.41|6739.91|6737.32|6736.82|9362
1760025900000|2025-10-09 16:05:00|6739.11|6738.61|6737.04|6736.54|6739.72|6739.22|6734.88|6734.38|9025
1760026200000|2025-10-09 16:10:00|6737|6736.5|6736.26|6735.76|6738.64|6738.14|6735.03|6734.53|7922
1760026500000|2025-10-09 16:15:00|6736.01|6735.51|6734.81|6734.31|6738.17|6737.67|6733.57|6733.07|7804
1760026800000|2025-10-09 16:20:00|6734.85|6734.35|6733.98|6733.48|6735.23|6734.73|6729.8|6729.3|10070
1760027100000|2025-10-09 16:25:00|6733.99|6733.49|6734.02|6733.52|6735.74|6735.24|6731.63|6731.13|10474
1760027400000|2025-10-09 16:30:00|6734.03|6733.53|6733.62|6733.12|6734.94|6734.44|6732.52|6732.02|9117
1760027700000|2025-10-09 16:35:00|6733.37|6732.87|6732.62|6732.12|6735.29|6734.79|6731.88|6731.38|8557
1760028000000|2025-10-09 16:40:00|6732.56|6732.06|6730.72|6730.22|6732.87|6732.37|6726.25|6725.75|17019
1760028300000|2025-10-09 16:45:00|6730.65|6730.15|6734.78|6734.28|6734.96|6734.46|6730.07|6729.57|10012
1760028600000|2025-10-09 16:50:00|6734.52|6734.02|6727.72|6727.22|6735.48|6734.98|6727.38|6726.88|12370
1760028900000|2025-10-09 16:55:00|6727.47|6726.97|6721.56|6721.06|6727.99|6727.49|6720.29|6719.79|21805
1760029200000|2025-10-09 17:00:00|6721.81|6721.31|6722.13|6721.63|6725.39|6724.89|6720.23|6719.73|19803
1760029500000|2025-10-09 17:05:00|6722.05|6721.55|6726.34|6725.84|6727.93|6727.43|6718.49|6717.99|16352
1760029800000|2025-10-09 17:10:00|6726.17|6725.67|6722.19|6721.69|6726.47|6725.97|6720.85|6720.35|14072
1760030100000|2025-10-09 17:15:00|6722.44|6721.94|6720.58|6720.08|6723.59|6723.09|6717.72|6717.22|15339
1760030400000|2025-10-09 17:20:00|6720.74|6720.24|6720.8|6720.3|6725.13|6724.63|6720.04|6719.54|12232
1760030700000|2025-10-09 17:25:00|6720.85|6720.35|6718.31|6717.81|6721.87|6721.37|6717.23|6716.73|13659
1760031000000|2025-10-09 17:30:00|6718.37|6717.87|6720.69|6720.19|6721.82|6721.32|6715.76|6715.26|15950
1760031300000|2025-10-09 17:35:00|6720.44|6719.94|6725.44|6724.94|6725.84|6725.34|6717.57|6717.07|13664
1760031600000|2025-10-09 17:40:00|6725.24|6724.74|6724.14|6723.64|6727.51|6727.01|6721.49|6720.99|11945
1760031900000|2025-10-09 17:45:00|6723.89|6723.39|6726.04|6725.54|6726.29|6725.79|6722.22|6721.72|9283
1760032200000|2025-10-09 17:50:00|6726.31|6725.81|6724.68|6724.18|6727.55|6727.05|6723.64|6723.14|10408
1760032500000|2025-10-09 17:55:00|6724.93|6724.43|6726.27|6725.77|6726.5|6726|6723.42|6722.92|8260
1760032800000|2025-10-09 18:00:00|6726.46|6725.96|6721.47|6720.97|6726.72|6726.22|6720.99|6720.49|11120
1760033100000|2025-10-09 18:05:00|6721.59|6721.09|6720.72|6720.22|6721.92|6721.42|6717.69|6717.19|12610
1760033400000|2025-10-09 18:10:00|6720.77|6720.27|6722.03|6721.53|6723.54|6723.04|6720.39|6719.89|8302
1760033700000|2025-10-09 18:15:00|6721.78|6721.28|6725.78|6725.28|6726.99|6726.49|6721.12|6720.62|9827
1760034000000|2025-10-09 18:20:00|6725.55|6725.05|6725.09|6724.59|6726.29|6725.79|6723.3|6722.8|6983
1760034300000|2025-10-09 18:25:00|6725.34|6724.84|6722.27|6721.77|6727.3|6726.8|6721.59|6721.09|8893
1760034600000|2025-10-09 18:30:00|6722.42|6721.92|6721.71|6721.21|6723.17|6722.67|6719.44|6718.94|8568
1760034900000|2025-10-09 18:35:00|6721.96|6721.46|6721.86|6721.36|6722.94|6722.44|6720.96|6720.46|5709
1760035200000|2025-10-09 18:40:00|6721.79|6721.29|6721.88|6721.38|6724.05|6723.55|6720.74|6720.24|6432
1760035500000|2025-10-09 18:45:00|6721.63|6721.13|6721.24|6720.74|6722.88|6722.38|6720.03|6719.53|6632
1760035800000|2025-10-09 18:50:00|6721.17|6720.67|6720.72|6720.22|6723.01|6722.51|6719.43|6718.93|7121
1760036100000|2025-10-09 18:55:00|6720.97|6720.47|6722.99|6722.49|6724.94|6724.44|6719.68|6719.18|8342
1760036400000|2025-10-09 19:00:00|6723.15|6722.65|6723.86|6723.36|6725.25|6724.75|6722.77|6722.27|8228
1760036700000|2025-10-09 19:05:00|6723.36|6722.86|6726.25|6725.75|6727.04|6726.54|6723.36|6722.86|7462
1760037000000|2025-10-09 19:10:00|6726.2|6725.7|6726.67|6726.17|6728.85|6728.35|6725.09|6724.59|11238
1760037300000|2025-10-09 19:15:00|6726.79|6726.29|6729.24|6728.74|6729.36|6728.86|6724.96|6724.46|16817
1760037600000|2025-10-09 19:20:00|6729.12|6728.62|6730.65|6730.15|6730.71|6730.21|6728.57|6728.07|13646
1760037900000|2025-10-09 19:25:00|6730.4|6729.9|6729.69|6729.19|6731.38|6730.88|6728.63|6728.13|8949
1760038200000|2025-10-09 19:30:00|6729.55|6729.05|6730.39|6729.89|6730.92|6730.42|6728.54|6728.04|7619
1760038500000|2025-10-09 19:35:00|6730.64|6730.14|6732.91|6732.41|6734.38|6733.88|6730.2|6729.7|11117
1760038800000|2025-10-09 19:40:00|6732.38|6731.88|6733.67|6733.17|6733.87|6733.37|6730.73|6730.23|10873
1760039100000|2025-10-09 19:45:00|6733.92|6733.42|6733.73|6733.23|6735.29|6734.79|6732.06|6731.56|16039
1760039400000|2025-10-09 19:50:00|6733.7|6733.2|6735.02|6734.52|6735.71|6735.21|6732.69|6732.19|21523
1760039700000|2025-10-09 19:55:00|6734.52|6734.02|6735.92|6735.42|6735.92|6735.42|6729.52|6729.02|76695
1760040000000|2025-10-09 20:00:00|6735.05|6734.55|6734.58|6733.88|6735.74|6735.04|6733.44|6732.74|24677
1760040300000|2025-10-09 20:05:00|6734.35|6733.65|6734.45|6733.75|6735.62|6734.92|6733.44|6732.74|4961
1760040600000|2025-10-09 20:10:00|6734.2|6733.5|6732.44|6731.74|6734.38|6733.68|6731.87|6731.17|4001
1760040900000|2025-10-09 20:15:00|6732.69|6731.99|6730.52|6729.82|6732.69|6731.99|6730.24|6729.54|2266
1760041200000|2025-10-09 20:20:00|6730.27|6729.57|6731.37|6730.67|6732.63|6731.93|6729.53|6728.83|1815
1760041500000|2025-10-09 20:25:00|6731.33|6730.63|6730.94|6730.24|6731.82|6731.12|6730.44|6729.74|1291
1760041800000|2025-10-09 20:30:00|6731.19|6730.49|6729.52|6728.82|6731.19|6730.49|6728.94|6728.24|1416
1760042100000|2025-10-09 20:35:00|6729.77|6729.07|6731.25|6730.55|6731.85|6731.15|6729.59|6728.89|1442
1760042400000|2025-10-09 20:40:00|6731.5|6730.8|6732.86|6732.16|6732.86|6732.16|6731.25|6730.55|905
1760042700000|2025-10-09 20:45:00|6732.61|6731.91|6731.07|6730.37|6733.12|6732.42|6730.94|6730.24|1048
1760043000000|2025-10-09 20:50:00|6731.08|6730.38|6730.86|6730.16|6731.98|6731.28|6730.66|6729.96|1051
1760043300000|2025-10-09 20:55:00|6731.11|6730.41|6733.84|6732.34|6733.84|6732.89|6730.7|6730|1499
1760043600000|2025-10-09 21:00:00|6733.42|6731.92|6734.11|6732.61|6734.11|6732.61|6733.29|6731.79|0
1760043900000|2025-10-09 21:05:00|6734.21|6732.71|6733.7|6732.2|6734.21|6732.71|6733.47|6731.97|0
1760044500000|2025-10-09 21:15:00|6733.56|6732.06|6733.7|6732.2|6733.7|6732.2|6733.47|6731.97|0
1760044800000|2025-10-09 21:20:00|6733.75|6732.25|6733.65|6732.15|6733.79|6732.29|6733.52|6732.02|0
1760045100000|2025-10-09 21:25:00|6733.91|6732.41|6734.1|6732.6|6734.33|6732.83|6733.91|6732.41|0
1760045400000|2025-10-09 21:30:00|6734.28|6732.78|6736.45|6734.95|6736.54|6735.04|6734.28|6732.78|0
1760045700000|2025-10-09 21:35:00|6736.49|6734.99|6737.09|6735.59|6737.42|6735.92|6736.49|6734.99|0
1760046000000|2025-10-09 21:40:00|6737.23|6735.73|6737.23|6735.73|6737.37|6735.87|6737.05|6735.55|0
1760046300000|2025-10-09 21:45:00|6737.22|6735.72|6737.07|6735.57|6737.22|6735.72|6737.07|6735.57|0
1760046600000|2025-10-09 21:50:00|6736.98|6735.48|6737.46|6735.96|6737.74|6736.24|6736.98|6735.48|0
1760046900000|2025-10-09 21:55:00|6737.78|6736.28|6737.67|6736.17|6738.36|6736.86|6737.35|6735.85|0
1760047200000|2025-10-09 22:00:00|6736.44|6735.74|6739.43|6738.73|6739.8|6739.1|6736.16|6735.46|1125
1760047500000|2025-10-09 22:05:00|6739.68|6738.98|6738.21|6737.51|6739.68|6738.98|6737.8|6737.1|293
1760047800000|2025-10-09 22:10:00|6738.08|6737.38|6737.06|6736.36|6738.75|6738.05|6735.48|6734.78|672
1760048100000|2025-10-09 22:15:00|6736.93|6736.23|6738|6737.3|6738.82|6738.12|6736.31|6735.61|405
1760048400000|2025-10-09 22:20:00|6738.25|6737.55|6737.67|6736.97|6738.25|6737.55|6737.17|6736.47|188
1760048700000|2025-10-09 22:25:00|6737.74|6737.04|6737.66|6736.96|6738.02|6737.32|6737.35|6736.65|132
1760049000000|2025-10-09 22:30:00|6737.78|6737.08|6740.79|6740.09|6741.01|6740.31|6737.66|6736.96|561
1760049300000|2025-10-09 22:35:00|6740.67|6739.97|6740.72|6740.02|6741.82|6741.12|6740.32|6739.62|517
1760049600000|2025-10-09 22:40:00|6740.71|6740.01|6742.06|6741.36|6742.45|6741.75|6740.71|6740.01|312
1760049900000|2025-10-09 22:45:00|6741.94|6741.24|6741.5|6740.8|6742.03|6741.33|6740.96|6740.26|370
1760050200000|2025-10-09 22:50:00|6741.75|6741.05|6740.61|6739.91|6741.75|6741.05|6740.2|6739.5|362
1760050500000|2025-10-09 22:55:00|6740.73|6740.03|6741.73|6741.03|6742.06|6741.36|6740.73|6740.03|309
1760050800000|2025-10-09 23:00:00|6741.86|6741.16|6740.71|6740.01|6742.71|6742.01|6740.71|6740.01|240
1760051100000|2025-10-09 23:05:00|6740.83|6740.13|6740.72|6740.02|6741.34|6740.64|6740.04|6739.34|305
1760051400000|2025-10-09 23:10:00|6740.84|6740.14|6741.26|6740.56|6741.35|6740.65|6740.21|6739.51|243
1760051700000|2025-10-09 23:15:00|6741.14|6740.44|6741.88|6741.18|6742|6741.3|6740.78|6740.08|88
1760052000000|2025-10-09 23:20:00|6741.63|6740.93|6742.57|6741.87|6742.82|6742.12|6741.18|6740.48|254
1760052300000|2025-10-09 23:25:00|6742.65|6741.95|6742.21|6741.51|6742.77|6742.07|6742.01|6741.31|84
1760052600000|2025-10-09 23:30:00|6741.96|6741.26|6741.99|6741.29|6742.62|6741.92|6740.97|6740.27|259
1760052900000|2025-10-09 23:35:00|6742.24|6741.54|6742.13|6741.43|6742.76|6742.06|6741.99|6741.29|157
1760053200000|2025-10-09 23:40:00|6741.88|6741.18|6741.21|6740.51|6742.04|6741.34|6741.21|6740.51|218
1760053500000|2025-10-09 23:45:00|6741.33|6740.63|6744|6743.3|6745.5|6744.8|6741.21|6740.51|838
1760053800000|2025-10-09 23:50:00|6743.9|6743.2|6743.69|6742.99|6744.7|6744|6743.48|6742.78|458
1760054100000|2025-10-09 23:55:00|6743.81|6743.11|6745.42|6744.72|6745.42|6744.72|6743.69|6742.99|387
1760054400000|2025-10-10 00:00:00|6745.43|6744.73|6745.94|6745.24|6748.28|6747.58|6744.42|6743.72|1788
1760054700000|2025-10-10 00:05:00|6745.81|6745.11|6743.93|6743.23|6745.9|6745.2|6743.93|6743.23|629
1760055000000|2025-10-10 00:10:00|6743.8|6743.1|6743.84|6743.14|6744.03|6743.33|6742.05|6741.35|663
1760055300000|2025-10-10 00:15:00|6743.71|6743.01|6743.18|6742.48|6744.09|6743.39|6742.78|6742.08|484
1760055600000|2025-10-10 00:20:00|6743.3|6742.6|6742.93|6742.23|6743.7|6743|6742.68|6741.98|469
1760055900000|2025-10-10 00:25:00|6742.8|6742.1|6742.96|6742.26|6743.55|6742.85|6742.8|6742.1|250
1760056200000|2025-10-10 00:30:00|6742.83|6742.13|6743.7|6743|6744.3|6743.6|6742.71|6742.01|241
1760056500000|2025-10-10 00:35:00|6743.57|6742.87|6743.29|6742.59|6744.18|6743.48|6742.8|6742.1|543
1760056800000|2025-10-10 00:40:00|6743.2|6742.5|6743.32|6742.62|6743.62|6742.92|6742.51|6741.81|244
1760057100000|2025-10-10 00:45:00|6743.19|6742.49|6744.21|6743.51|6744.21|6743.51|6743.07|6742.37|538
1760057400000|2025-10-10 00:50:00|6744.33|6743.63|6746.21|6745.51|6746.56|6745.86|6744.33|6743.63|679
1760057700000|2025-10-10 00:55:00|6746.33|6745.63|6746.2|6745.5|6747.04|6746.34|6745.95|6745.25|490
1760058000000|2025-10-10 01:00:00|6746.45|6745.75|6746.28|6745.58|6746.85|6746.15|6746.03|6745.33|326
1760058300000|2025-10-10 01:05:00|6746.15|6745.45|6746.17|6745.47|6746.69|6745.99|6745.84|6745.14|242
1760058600000|2025-10-10 01:10:00|6746.29|6745.59|6745.92|6745.22|6746.85|6746.15|6745.42|6744.72|306
1760058900000|2025-10-10 01:15:00|6746.17|6745.47|6747.72|6747.02|6748.2|6747.5|6746.17|6745.47|819
1760059200000|2025-10-10 01:20:00|6747.77|6747.07|6748.85|6748.15|6748.85|6748.15|6746.97|6746.27|420
1760059500000|2025-10-10 01:25:00|6748.75|6748.05|6748.74|6748.04|6749.08|6748.38|6748.21|6747.51|259
1760059800000|2025-10-10 01:30:00|6748.68|6747.98|6748.75|6748.05|6748.98|6748.28|6748.39|6747.69|518
1760060100000|2025-10-10 01:35:00|6748.5|6747.8|6746.69|6745.99|6748.75|6748.05|6746.43|6745.73|634
1760060400000|2025-10-10 01:40:00|6746.7|6746|6747.9|6747.2|6748.12|6747.42|6746.29|6745.59|329
1760060700000|2025-10-10 01:45:00|6747.96|6747.26|6747.62|6746.92|6748.12|6747.42|6747.37|6746.67|277
1760061000000|2025-10-10 01:50:00|6747.87|6747.17|6748.35|6747.65|6748.35|6747.65|6747.61|6746.91|322
1760061300000|2025-10-10 01:55:00|6748.6|6747.9|6748.66|6747.96|6749.21|6748.51|6748.35|6747.65|508
1760061600000|2025-10-10 02:00:00|6748.41|6747.71|6748.2|6747.5|6748.66|6747.96|6747.69|6746.99|266
1760061900000|2025-10-10 02:05:00|6748.45|6747.75|6747.64|6746.94|6748.64|6747.94|6747.45|6746.75|263
1760062200000|2025-10-10 02:10:00|6747.51|6746.81|6747.2|6746.5|6747.89|6747.19|6746.94|6746.24|233
1760062500000|2025-10-10 02:15:00|6746.95|6746.25|6746.93|6746.23|6747.47|6746.77|6746.93|6746.23|171
1760062800000|2025-10-10 02:20:00|6747.18|6746.48|6747.18|6746.48|6747.69|6746.99|6747.18|6746.48|171
1760063100000|2025-10-10 02:25:00|6747.3|6746.6|6747.69|6746.99|6747.93|6747.23|6746.93|6746.23|184
1760063400000|2025-10-10 02:30:00|6747.81|6747.11|6748.36|6747.66|6748.49|6747.79|6747.44|6746.74|280
1760063700000|2025-10-10 02:35:00|6748.49|6747.79|6748.47|6747.77|6748.69|6747.99|6747.69|6746.99|256
1760064000000|2025-10-10 02:40:00|6748.52|6747.82|6748.18|6747.48|6748.75|6748.05|6748.05|6747.35|123
1760064300000|2025-10-10 02:45:00|6747.93|6747.23|6745.92|6745.22|6748.18|6747.48|6745.67|6744.97|356
1760064600000|2025-10-10 02:50:00|6746.04|6745.34|6744.97|6744.27|6746.43|6745.73|6744.97|6744.27|317
1760064900000|2025-10-10 02:55:00|6745.09|6744.39|6745.17|6744.47|6745.43|6744.73|6745.06|6744.36|205
1760065200000|2025-10-10 03:00:00|6745.29|6744.59|6743.68|6742.98|6746.17|6745.47|6743.43|6742.73|549
1760065500000|2025-10-10 03:05:00|6743.7|6743|6744.18|6743.48|6745.05|6744.35|6743.32|6742.62|439
1760065800000|2025-10-10 03:10:00|6744.3|6743.6|6745.03|6744.33|6745.04|6744.34|6744.18|6743.48|206
1760066100000|2025-10-10 03:15:00|6744.78|6744.08|6745.25|6744.55|6745.85|6745.15|6744.28|6743.58|446
1760066400000|2025-10-10 03:20:00|6745.27|6744.57|6744.75|6744.05|6746.04|6745.34|6744.5|6743.8|178
1760066700000|2025-10-10 03:25:00|6744.62|6743.92|6743.57|6742.87|6744.62|6743.92|6743.32|6742.62|278
1760067000000|2025-10-10 03:30:00|6743.44|6742.74|6743.54|6742.84|6744.45|6743.75|6743.32|6742.62|315
1760067300000|2025-10-10 03:35:00|6744.04|6743.34|6743.49|6742.79|6744.37|6743.67|6743.49|6742.79|182
1760067600000|2025-10-10 03:40:00|6743.53|6742.83|6743.69|6742.99|6743.99|6743.29|6743.28|6742.58|297
1760067900000|2025-10-10 03:45:00|6743.7|6743|6742.93|6742.23|6743.93|6743.23|6742.93|6742.23|309
1760068200000|2025-10-10 03:50:00|6743.05|6742.35|6742.18|6741.48|6743.18|6742.48|6742.05|6741.35|449
1760068500000|2025-10-10 03:55:00|6742.43|6741.73|6741.79|6741.09|6742.43|6741.73|6740.68|6739.98|1014
1760068800000|2025-10-10 04:00:00|6741.92|6741.22|6742.27|6741.57|6742.77|6742.07|6741.72|6741.02|346
1760069100000|2025-10-10 04:05:00|6742.39|6741.69|6742.23|6741.53|6742.9|6742.2|6741.99|6741.29|231
1760069400000|2025-10-10 04:10:00|6742.48|6741.78|6743.03|6742.33|6743.57|6742.87|6742.22|6741.52|407
1760069700000|2025-10-10 04:15:00|6742.91|6742.21|6741.99|6741.29|6743.16|6742.46|6741.74|6741.04|316
1760070000000|2025-10-10 04:20:00|6742.24|6741.54|6742.92|6742.22|6742.92|6742.22|6740.47|6739.77|670
1760070300000|2025-10-10 04:25:00|6742.67|6741.97|6742.48|6741.78|6743.35|6742.65|6742.45|6741.75|164
1760070600000|2025-10-10 04:30:00|6742.73|6742.03|6741.94|6741.24|6742.98|6742.28|6741.94|6741.24|128
1760070900000|2025-10-10 04:35:00|6742.06|6741.36|6741.67|6740.97|6742.19|6741.49|6741.42|6740.72|142
1760071200000|2025-10-10 04:40:00|6741.79|6741.09|6741.42|6740.72|6741.92|6741.22|6741.17|6740.47|106
1760071500000|2025-10-10 04:45:00|6741.17|6740.47|6740.76|6740.06|6741.17|6740.47|6740.43|6739.73|160
1760071800000|2025-10-10 04:50:00|6740.88|6740.18|6739.58|6738.88|6741.01|6740.31|6738.99|6738.29|365
1760072100000|2025-10-10 04:55:00|6739.45|6738.75|6739.21|6738.51|6739.45|6738.75|6738.13|6737.43|563
1760072400000|2025-10-10 05:00:00|6739.09|6738.39|6737.89|6737.19|6739.22|6738.52|6737.08|6736.38|553
1760072700000|2025-10-10 05:05:00|6737.76|6737.06|6740.08|6739.38|6740.08|6739.38|6737.64|6736.94|425
1760073000000|2025-10-10 05:10:00|6740.09|6739.39|6740.87|6740.17|6740.87|6740.17|6740.08|6739.38|271
1760073300000|2025-10-10 05:15:00|6740.74|6740.04|6741.86|6741.16|6741.86|6741.16|6740.37|6739.67|327
1760073600000|2025-10-10 05:20:00|6742.11|6741.41|6742|6741.3|6742.36|6741.66|6741.61|6740.91|188
1760073900000|2025-10-10 05:25:00|6741.9|6741.2|6741.17|6740.47|6742.27|6741.57|6740.68|6739.98|334
1760074200000|2025-10-10 05:30:00|6741.18|6740.48|6743.23|6742.53|6743.34|6742.64|6741.18|6740.48|238
1760074500000|2025-10-10 05:35:00|6743.11|6742.41|6743.76|6743.06|6744.11|6743.41|6743.11|6742.41|251
1760074800000|2025-10-10 05:40:00|6743.88|6743.18|6743.68|6742.98|6744.58|6743.88|6743.22|6742.52|296
1760075100000|2025-10-10 05:45:00|6743.6|6742.9|6743.7|6743|6744.48|6743.78|6743.43|6742.73|194
1760075400000|2025-10-10 05:50:00|6743.82|6743.12|6743.43|6742.73|6744.28|6743.58|6743.04|6742.34|268
1760075700000|2025-10-10 05:55:00|6743.42|6742.72|6745.01|6744.31|6745.12|6744.42|6743.42|6742.72|112
1760076000000|2025-10-10 06:00:00|6745.03|6744.33|6747.01|6746.31|6748.11|6747.41|6744.57|6743.87|906
1760076300000|2025-10-10 06:05:00|6746.76|6746.06|6747.73|6747.03|6747.94|6747.24|6746.67|6745.97|427
1760076600000|2025-10-10 06:10:00|6747.77|6747.07|6748.44|6747.74|6748.87|6748.17|6747.43|6746.73|516
1760076900000|2025-10-10 06:15:00|6748.56|6747.86|6747.28|6746.58|6748.86|6748.16|6746.7|6746|709
1760077200000|2025-10-10 06:20:00|6747.25|6746.55|6745.97|6745.27|6747.85|6747.15|6745.71|6745.01|653
1760077500000|2025-10-10 06:25:00|6745.72|6745.02|6745.53|6744.83|6746.55|6745.85|6745.24|6744.54|451
1760077800000|2025-10-10 06:30:00|6745.65|6744.95|6746.23|6745.53|6747.33|6746.63|6745.32|6744.62|608
1760078100000|2025-10-10 06:35:00|6746.03|6745.33|6742.37|6741.67|6746.44|6745.74|6737.54|6736.84|3573
1760078400000|2025-10-10 06:40:00|6742.24|6741.54|6741.67|6740.97|6744.23|6743.53|6741.17|6740.47|795
1760078700000|2025-10-10 06:45:00|6741.92|6741.22|6738.31|6737.61|6742.93|6742.23|6737.82|6737.12|1043
1760079000000|2025-10-10 06:50:00|6738.18|6737.48|6739.09|6738.39|6740.05|6739.35|6735.92|6735.22|1336
1760079300000|2025-10-10 06:55:00|6739.21|6738.51|6738.86|6738.16|6740.06|6739.36|6737.45|6736.75|593
1760079600000|2025-10-10 07:00:00|6739.11|6738.41|6742.79|6742.09|6743.08|6742.38|6739.09|6738.39|1423
1760079900000|2025-10-10 07:05:00|6742.8|6742.1|6739.3|6738.6|6743.36|6742.66|6738.44|6737.74|1789
1760080200000|2025-10-10 07:10:00|6739.55|6738.85|6740.87|6740.17|6740.91|6740.21|6738.61|6737.91|732
1760080500000|2025-10-10 07:15:00|6740.74|6740.04|6741.22|6740.52|6741.68|6740.98|6739.13|6738.43|772
1760080800000|2025-10-10 07:20:00|6741.26|6740.56|6739.94|6739.24|6742.05|6741.35|6737.66|6736.96|1300
1760081100000|2025-10-10 07:25:00|6740.19|6739.49|6742.39|6741.69|6743.56|6742.86|6739.69|6738.99|1007
1760081400000|2025-10-10 07:30:00|6742.64|6741.94|6740.63|6739.93|6743.98|6743.28|6740.08|6739.38|985
1760081700000|2025-10-10 07:35:00|6740.75|6740.05|6742.08|6741.38|6742.33|6741.63|6739.5|6738.8|741
1760082000000|2025-10-10 07:40:00|6742.33|6741.63|6741.68|6740.98|6742.75|6742.05|6741.18|6740.48|424
1760082300000|2025-10-10 07:45:00|6741.71|6741.01|6741.88|6741.18|6742.85|6742.15|6741.51|6740.81|465
1760082600000|2025-10-10 07:50:00|6741.75|6741.05|6741.54|6740.84|6741.88|6741.18|6738.61|6737.91|1440
1760082900000|2025-10-10 07:55:00|6741.41|6740.71|6742.8|6742.1|6742.93|6742.23|6740.77|6740.07|541
1760083200000|2025-10-10 08:00:00|6742.93|6742.23|6742.7|6742|6745.56|6744.86|6741.61|6740.91|1649
1760083500000|2025-10-10 08:05:00|6742.45|6741.75|6744.31|6743.61|6744.79|6744.09|6741.81|6741.11|974
1760083800000|2025-10-10 08:10:00|6744.25|6743.55|6745.25|6744.55|6745.45|6744.75|6743.54|6742.84|662
1760084100000|2025-10-10 08:15:00|6745.15|6744.45|6743.94|6743.24|6745.68|6744.98|6743.81|6743.11|554
1760084400000|2025-10-10 08:20:00|6744.19|6743.49|6744.33|6743.63|6744.7|6744|6742.44|6741.74|657
1760084700000|2025-10-10 08:25:00|6744.2|6743.5|6743.73|6743.03|6744.73|6744.03|6743.71|6743.01|526
1760085000000|2025-10-10 08:30:00|6743.6|6742.9|6743.85|6743.15|6744.53|6743.83|6742.52|6741.82|647
1760085300000|2025-10-10 08:35:00|6744.1|6743.4|6745.18|6744.48|6745.62|6744.92|6744.08|6743.38|539
1760085600000|2025-10-10 08:40:00|6745.25|6744.55|6745.54|6744.84|6745.58|6744.88|6744.49|6743.79|500
1760085900000|2025-10-10 08:45:00|6745.55|6744.85|6745.7|6745|6746.62|6745.92|6745.17|6744.47|446
1760086200000|2025-10-10 08:50:00|6745.95|6745.25|6744.93|6744.23|6745.95|6745.25|6744.93|6744.23|344
1760086500000|2025-10-10 08:55:00|6744.8|6744.1|6744.43|6743.73|6745.27|6744.57|6744.19|6743.49|301
1760086800000|2025-10-10 09:00:00|6744.68|6743.98|6742.35|6741.65|6744.93|6744.23|6737.18|6736.48|5871
1760087100000|2025-10-10 09:05:00|6742.6|6741.9|6743.59|6742.89|6744.11|6743.41|6741.48|6740.78|931
1760087400000|2025-10-10 09:10:00|6743.34|6742.64|6740.98|6740.28|6744.6|6743.9|6740.59|6739.89|1255
1760087700000|2025-10-10 09:15:00|6740.76|6740.06|6739.47|6738.77|6742.01|6741.31|6739.47|6738.77|558
1760088000000|2025-10-10 09:20:00|6739.22|6738.52|6740.11|6739.41|6741.51|6740.81|6738.93|6738.23|712
1760088300000|2025-10-10 09:25:00|6739.98|6739.28|6738.94|6738.24|6740.42|6739.72|6738.83|6738.13|694
1760088600000|2025-10-10 09:30:00|6738.69|6737.99|6737.95|6737.25|6739.41|6738.71|6736.71|6736.01|1288
1760088900000|2025-10-10 09:35:00|6738.07|6737.37|6736.2|6735.5|6738.77|6738.07|6735.71|6735.01|1035
1760089200000|2025-10-10 09:40:00|6736.45|6735.75|6734.84|6734.14|6737.1|6736.4|6734.84|6734.14|1606
1760089500000|2025-10-10 09:45:00|6735.09|6734.39|6732.6|6731.9|6737.17|6736.47|6732.21|6731.51|1073
1760089800000|2025-10-10 09:50:00|6732.47|6731.77|6729.93|6729.23|6734.1|6733.4|6729.93|6729.23|1290
1760090100000|2025-10-10 09:55:00|6730.21|6729.51|6729.71|6729.01|6732.11|6731.41|6728.96|6728.26|1450
1760090400000|2025-10-10 10:00:00|6729.7|6729|6731.61|6730.91|6732.81|6732.11|6729.32|6728.62|1248
1760090700000|2025-10-10 10:05:00|6731.73|6731.03|6733.77|6733.07|6734.87|6734.17|6731.73|6731.03|924
1760091000000|2025-10-10 10:10:00|6734.02|6733.32|6735.34|6734.64|6736.87|6736.17|6733.91|6733.21|770
1760091300000|2025-10-10 10:15:00|6735.46|6734.76|6736.71|6736.01|6737.8|6737.1|6734.2|6733.5|712
1760091600000|2025-10-10 10:20:00|6736.46|6735.76|6735.96|6735.26|6737.54|6736.84|6735.8|6735.1|381
1760091900000|2025-10-10 10:25:00|6735.94|6735.24|6735.82|6735.12|6736.35|6735.65|6734.77|6734.07|750
1760092200000|2025-10-10 10:30:00|6735.74|6735.04|6735.08|6734.38|6736.48|6735.78|6734.22|6733.52|1411
1760092500000|2025-10-10 10:35:00|6735.2|6734.5|6733.18|6732.48|6735.2|6734.5|6732.78|6732.08|681
1760092800000|2025-10-10 10:40:00|6733.3|6732.6|6737.36|6736.66|6737.36|6736.66|6733.18|6732.48|770
1760093100000|2025-10-10 10:45:00|6737.37|6736.67|6734.37|6733.67|6737.37|6736.67|6734.05|6733.35|1009
1760093400000|2025-10-10 10:50:00|6734.32|6733.62|6736.38|6735.68|6737.62|6736.92|6733.91|6733.21|1098
1760093700000|2025-10-10 10:55:00|6736.25|6735.55|6739.35|6738.65|6739.6|6738.9|6735.75|6735.05|1242
1760094000000|2025-10-10 11:00:00|6739.6|6738.9|6741.53|6740.83|6741.87|6741.17|6739.06|6738.36|1150
1760094300000|2025-10-10 11:05:00|6741.56|6740.86|6739.93|6739.23|6741.56|6740.86|6738.18|6737.48|1611
1760094600000|2025-10-10 11:10:00|6739.8|6739.1|6740.71|6740.01|6741.84|6741.14|6739.18|6738.48|1020
1760094900000|2025-10-10 11:15:00|6740.96|6740.26|6740.68|6739.98|6741.24|6740.54|6740.07|6739.37|486
1760095200000|2025-10-10 11:20:00|6740.8|6740.1|6740.99|6740.29|6741.54|6740.84|6740.18|6739.48|616
1760095500000|2025-10-10 11:25:00|6741.09|6740.39|6741.19|6740.49|6741.86|6741.16|6740.56|6739.86|628
1760095800000|2025-10-10 11:30:00|6741.31|6740.61|6743.57|6742.87|6744.36|6743.66|6741.19|6740.49|1109
1760096100000|2025-10-10 11:35:00|6743.73|6743.03|6740.68|6739.98|6743.86|6743.16|6740.68|6739.98|903
1760096400000|2025-10-10 11:40:00|6740.93|6740.23|6741.74|6741.04|6742.72|6742.02|6739.68|6738.98|1824
1760096700000|2025-10-10 11:45:00|6741.86|6741.16|6742.76|6742.06|6743.02|6742.32|6741.49|6740.79|501
1760097000000|2025-10-10 11:50:00|6742.74|6742.04|6742.81|6742.11|6743.98|6743.28|6742.5|6741.8|496
1760097300000|2025-10-10 11:55:00|6743.06|6742.36|6744.36|6743.66|6744.36|6743.66|6742.1|6741.4|704
1760097600000|2025-10-10 12:00:00|6744.11|6743.41|6743.67|6742.97|6744.61|6743.91|6742.68|6741.98|1068
1760097900000|2025-10-10 12:05:00|6743.54|6742.84|6745.08|6744.38|6746.16|6745.46|6743.17|6742.47|1173
1760098200000|2025-10-10 12:10:00|6744.95|6744.25|6745.91|6745.21|6746.74|6746.04|6744.7|6744|1564
1760098500000|2025-10-10 12:15:00|6745.66|6744.96|6744.75|6744.05|6745.91|6745.21|6744.58|6743.88|773
1760098800000|2025-10-10 12:20:00|6744.7|6744|6744.8|6744.1|6746.07|6745.37|6744.18|6743.48|1695
1760099100000|2025-10-10 12:25:00|6744.68|6743.98|6743.68|6742.98|6745.18|6744.48|6743.22|6742.52|1905
1760099400000|2025-10-10 12:30:00|6743.43|6742.73|6744.48|6743.78|6744.75|6744.05|6743.43|6742.73|1199
1760099700000|2025-10-10 12:35:00|6744.6|6743.9|6742.49|6741.79|6744.6|6743.9|6741.94|6741.24|1789
1760100000000|2025-10-10 12:40:00|6742.35|6741.65|6738.81|6738.11|6744.22|6743.52|6738.66|6737.96|3559
1760100300000|2025-10-10 12:45:00|6738.73|6738.03|6739.17|6738.47|6740.15|6739.45|6737.83|6737.13|2547
1760100600000|2025-10-10 12:50:00|6738.92|6738.22|6740.11|6739.41|6740.87|6740.17|6738.51|6737.81|1347
1760100900000|2025-10-10 12:55:00|6740.02|6739.32|6739.99|6739.29|6740.2|6739.5|6738.17|6737.47|1552
1760101200000|2025-10-10 13:00:00|6739.91|6739.21|6742.29|6741.59|6742.62|6741.92|6739.87|6739.17|2144
1760101500000|2025-10-10 13:05:00|6742.3|6741.6|6741.74|6741.04|6742.6|6741.9|6741.04|6740.34|939
1760101800000|2025-10-10 13:10:00|6741.87|6741.17|6742.6|6741.9|6742.62|6741.92|6740.62|6739.92|1555
1760102100000|2025-10-10 13:15:00|6742.61|6741.91|6740.68|6739.98|6742.8|6742.1|6740.67|6739.97|1506
1760102400000|2025-10-10 13:20:00|6740.8|6740.1|6741.03|6740.33|6741.86|6741.16|6740.22|6739.52|2399
1760102700000|2025-10-10 13:25:00|6741.53|6740.83|6744.49|6743.79|6744.85|6744.15|6739.66|6738.96|8193
1760103000000|2025-10-10 13:30:00|6744.4|6743.9|6747.51|6747.01|6750.66|6750.16|6741.6|6741.1|32762
1760103300000|2025-10-10 13:35:00|6747.57|6747.07|6757.42|6756.92|6758.43|6757.93|6747.06|6746.56|25781
1760103600000|2025-10-10 13:40:00|6757.67|6757.17|6758.43|6757.93|6759.27|6758.77|6754.7|6754.2|21824
1760103900000|2025-10-10 13:45:00|6758.18|6757.68|6753.82|6753.32|6762.45|6761.95|6752.81|6752.31|29037
1760104200000|2025-10-10 13:50:00|6753.77|6753.27|6748.93|6748.43|6753.77|6753.27|6747.64|6747.14|29715
1760104500000|2025-10-10 13:55:00|6748.68|6748.18|6753.51|6753.01|6755.26|6754.76|6747.67|6747.17|16510
1760104800000|2025-10-10 14:00:00|6753.4|6752.9|6747.87|6747.37|6755.84|6755.34|6744.32|6743.82|25467
1760105100000|2025-10-10 14:05:00|6747.84|6747.34|6752.83|6752.33|6754.34|6753.84|6745.61|6745.11|19685
1760105400000|2025-10-10 14:10:00|6752.8|6752.3|6748.22|6747.72|6753.94|6753.44|6747.21|6746.71|13710
1760105700000|2025-10-10 14:15:00|6747.97|6747.47|6745.6|6745.1|6748.47|6747.97|6740.73|6740.23|25316
1760106000000|2025-10-10 14:20:00|6745.7|6745.2|6748.84|6748.34|6750.03|6749.53|6745.2|6744.7|15290
1760106300000|2025-10-10 14:25:00|6748.86|6748.36|6748.57|6748.07|6753.92|6753.42|6747.28|6746.78|18047
1760106600000|2025-10-10 14:30:00|6748.59|6748.09|6749.6|6749.1|6751.58|6751.08|6747.36|6746.86|14027
1760106900000|2025-10-10 14:35:00|6749.35|6748.85|6748.08|6747.58|6750.66|6750.16|6745.11|6744.61|12168
1760107200000|2025-10-10 14:40:00|6748.07|6747.57|6748.3|6747.8|6748.66|6748.16|6743.87|6743.37|13132
1760107500000|2025-10-10 14:45:00|6748.26|6747.76|6752.74|6752.24|6753.67|6753.17|6748.04|6747.54|12930
1760107800000|2025-10-10 14:50:00|6752.84|6752.34|6751.76|6751.26|6753.88|6753.38|6748.95|6748.45|9915
1760108100000|2025-10-10 14:55:00|6751.8|6751.3|6714.66|6714.16|6753.21|6752.71|6699.67|6699.17|74708
1760108400000|2025-10-10 15:00:00|6715.01|6714.51|6683.16|6682.66|6715.01|6714.51|6673.9|6673.4|94158
1760108700000|2025-10-10 15:05:00|6682.54|6682.04|6679.65|6679.15|6697.81|6697.31|6674.73|6674.23|60098
1760109000000|2025-10-10 15:10:00|6679.97|6679.47|6699.76|6699.26|6704.56|6704.06|6678.36|6677.86|44984
1760109300000|2025-10-10 15:15:00|6699.63|6699.13|6678.61|6678.11|6703.69|6703.19|6669.23|6668.73|40722
1760109600000|2025-10-10 15:20:00|6678.22|6677.72|6650.18|6649.68|6683.08|6682.58|6648.9|6648.4|56731
1760109900000|2025-10-10 15:25:00|6650.19|6649.69|6645.94|6645.44|6663.97|6663.47|6640.84|6640.34|54303
1760110200000|2025-10-10 15:30:00|6646.22|6645.72|6627.99|6627.49|6646.42|6645.92|6617.42|6616.92|66640
1760110500000|2025-10-10 15:35:00|6626.74|6626.24|6625.61|6625.11|6640|6639.5|6624.78|6624.28|51291
1760110800000|2025-10-10 15:40:00|6625.98|6625.48|6652.98|6652.48|6653.28|6652.78|6616.53|6616.03|53105
1760111100000|2025-10-10 15:45:00|6652.23|6651.73|6648.78|6648.28|6658.81|6658.31|6640.43|6639.93|47085
1760111400000|2025-10-10 15:50:00|6649.65|6649.15|6653.19|6652.69|6663.66|6663.16|6647.59|6647.09|34992
1760111700000|2025-10-10 15:55:00|6652.94|6652.44|6641.22|6640.72|6652.94|6652.44|6630.33|6629.83|36587
1760112000000|2025-10-10 16:00:00|6641.63|6641.13|6631.35|6630.85|6641.63|6641.13|6624.98|6624.48|33465
1760112300000|2025-10-10 16:05:00|6631.4|6630.9|6635.36|6634.86|6638.96|6638.46|6626.58|6626.08|26505
1760112600000|2025-10-10 16:10:00|6635.41|6634.91|6642.21|6641.71|6644.52|6644.02|6627.68|6627.18|29317
1760112900000|2025-10-10 16:15:00|6641.84|6641.34|6635.11|6634.61|6645.06|6644.56|6628.85|6628.35|24110
1760113200000|2025-10-10 16:20:00|6634.89|6634.39|6641.92|6641.42|6649.21|6648.71|6628.22|6627.72|31244
1760113500000|2025-10-10 16:25:00|6641.55|6641.05|6638.6|6638.1|6645.06|6644.56|6636.5|6636|16214
1760113800000|2025-10-10 16:30:00|6638.62|6638.12|6638.62|6638.12|6650.4|6649.9|6637.15|6636.65|21867
1760114100000|2025-10-10 16:35:00|6639|6638.5|6640.99|6640.49|6646.3|6645.8|6633.01|6632.51|19027
1760114400000|2025-10-10 16:40:00|6640.67|6640.17|6630.18|6629.68|6643.18|6642.68|6627.51|6627.01|18378
1760114700000|2025-10-10 16:45:00|6629.93|6629.43|6620.09|6619.59|6633.88|6633.38|6619.57|6619.07|25776
1760115000000|2025-10-10 16:50:00|6620.44|6619.94|6616.31|6615.81|6622.02|6621.52|6612.5|6612|29652
1760115300000|2025-10-10 16:55:00|6616.24|6615.74|6614.02|6613.52|6620.47|6619.97|6611.93|6611.43|21500
1760115600000|2025-10-10 17:00:00|6613.93|6613.43|6604.89|6604.39|6618.68|6618.18|6602.67|6602.17|27149
1760115900000|2025-10-10 17:05:00|6605.39|6604.89|6602.52|6602.02|6607.13|6606.63|6600.66|6600.16|21829
1760116200000|2025-10-10 17:10:00|6602.54|6602.04|6603.97|6603.47|6614.82|6614.32|6599.75|6599.25|28454
1760116500000|2025-10-10 17:15:00|6604|6603.5|6609.1|6608.6|6614.43|6613.93|6602.43|6601.93|18860
1760116800000|2025-10-10 17:20:00|6609.32|6608.82|6612.93|6612.43|6617.82|6617.32|6603.2|6602.7|16749
1760117100000|2025-10-10 17:25:00|6613.02|6612.52|6620.41|6619.91|6621.55|6621.05|6610.83|6610.33|19337
1760117400000|2025-10-10 17:30:00|6620.63|6620.13|6625.32|6624.82|6626.02|6625.52|6616.1|6615.6|18008
1760117700000|2025-10-10 17:35:00|6624.82|6624.32|6624.39|6623.89|6632.07|6631.57|6622.77|6622.27|22145
1760118000000|2025-10-10 17:40:00|6624.23|6623.73|6620.11|6619.61|6630.14|6629.64|6619.86|6619.36|14394
1760118300000|2025-10-10 17:45:00|6620.36|6619.86|6620.21|6619.71|6622.67|6622.17|6610.49|6609.99|20809
1760118600000|2025-10-10 17:50:00|6620.43|6619.93|6612.42|6611.92|6621.13|6620.63|6611.29|6610.79|14300
1760118900000|2025-10-10 17:55:00|6612.17|6611.67|6618.91|6618.41|6619.41|6618.91|6610.51|6610.01|11969
1760119200000|2025-10-10 18:00:00|6618.86|6618.36|6613.11|6612.61|6620.16|6619.66|6609.25|6608.75|14234
1760119500000|2025-10-10 18:05:00|6612.86|6612.36|6612.15|6611.65|6617.4|6616.9|6609.66|6609.16|12559
1760119800000|2025-10-10 18:10:00|6612.18|6611.68|6618.02|6617.52|6618.53|6618.03|6610.04|6609.54|10444
1760120100000|2025-10-10 18:15:00|6617.52|6617.02|6613.58|6613.08|6621.65|6621.15|6609.81|6609.31|15410
1760120400000|2025-10-10 18:20:00|6613.63|6613.13|6622.36|6621.86|6623.25|6622.75|6613.63|6613.13|14074
1760120700000|2025-10-10 18:25:00|6622.98|6622.48|6613.99|6613.49|6623.79|6623.29|6613.46|6612.96|9272
1760121000000|2025-10-10 18:30:00|6614.05|6613.55|6609.08|6608.58|6618.3|6617.8|6609.08|6608.58|12881
1760121300000|2025-10-10 18:35:00|6608.33|6607.83|6608|6607.5|6611.55|6611.05|6606.87|6606.37|14060
1760121600000|2025-10-10 18:40:00|6608.26|6607.76|6602.03|6601.53|6610.28|6609.78|6601.77|6601.27|13146
1760121900000|2025-10-10 18:45:00|6602.28|6601.78|6600.3|6599.8|6607.91|6607.41|6597.09|6596.59|17763
1760122200000|2025-10-10 18:50:00|6600.36|6599.86|6591.84|6591.34|6601.34|6600.84|6590.95|6590.45|19845
1760122500000|2025-10-10 18:55:00|6592.09|6591.59|6595.12|6594.62|6599.86|6599.36|6590.94|6590.44|16309
1760122800000|2025-10-10 19:00:00|6595.37|6594.87|6599.01|6598.51|6605.12|6604.62|6593.73|6593.23|23023
1760123100000|2025-10-10 19:05:00|6599.26|6598.76|6594.67|6594.17|6600.98|6600.48|6594.17|6593.67|14369
1760123400000|2025-10-10 19:10:00|6594.8|6594.3|6588.84|6588.34|6595.85|6595.35|6586.05|6585.55|16133
1760123700000|2025-10-10 19:15:00|6588.59|6588.09|6593.55|6593.05|6595.36|6594.86|6586.83|6586.33|17323
1760124000000|2025-10-10 19:20:00|6593.18|6592.68|6585.71|6585.21|6595.69|6595.19|6584.76|6584.26|17859
1760124300000|2025-10-10 19:25:00|6585.69|6585.19|6582.38|6581.88|6589.36|6588.86|6577.73|6577.23|25666
1760124600000|2025-10-10 19:30:00|6582.74|6582.24|6578.59|6578.09|6586.32|6585.82|6577.25|6576.75|22002
1760124900000|2025-10-10 19:35:00|6578.34|6577.84|6565.09|6564.59|6578.35|6577.85|6563.33|6562.83|32732
1760125200000|2025-10-10 19:40:00|6564.93|6564.43|6583.4|6582.9|6583.48|6582.98|6564.18|6563.68|39026
1760125500000|2025-10-10 19:45:00|6583.15|6582.65|6582.33|6581.83|6590.98|6590.48|6579.94|6579.44|35808
1760125800000|2025-10-10 19:50:00|6582.16|6581.66|6559.4|6558.9|6582.91|6582.41|6559.11|6558.61|52872
1760126100000|2025-10-10 19:55:00|6558.9|6558.4|6554.39|6553.89|6558.9|6558.4|6551.07|6550.57|125366
1760126400000|2025-10-10 20:00:00|6554.59|6553.64|6559.43|6558.73|6559.93|6559.23|6548.46|6547.76|48031
1760126700000|2025-10-10 20:05:00|6559.68|6558.98|6558.33|6557.63|6562.98|6562.28|6554.56|6553.86|16247
1760127000000|2025-10-10 20:10:00|6558.58|6557.88|6563.67|6562.97|6566.08|6565.38|6558.58|6557.88|10160
1760127300000|2025-10-10 20:15:00|6563.66|6562.96|6559.55|6558.85|6563.66|6562.96|6556.77|6556.07|5858
1760127600000|2025-10-10 20:20:00|6559.3|6558.6|6559.34|6558.64|6562.8|6562.1|6558.29|6557.59|2923
1760127900000|2025-10-10 20:25:00|6559.09|6558.39|6564.81|6564.11|6564.81|6564.11|6559.09|6558.39|2195
1760128200000|2025-10-10 20:30:00|6564.46|6563.76|6559.56|6558.86|6564.46|6563.76|6559.44|6558.74|2995
1760128500000|2025-10-10 20:35:00|6559.81|6559.11|6561.74|6561.04|6562.7|6562|6559.06|6558.36|2009
1760128800000|2025-10-10 20:40:00|6561.67|6560.97|6559.5|6558.8|6562.27|6561.57|6559.32|6558.62|1721
1760129100000|2025-10-10 20:45:00|6559.41|6558.71|6559.3|6558.6|6560.27|6559.57|6557.84|6557.14|2560
1760129400000|2025-10-10 20:50:00|6559.05|6558.35|6510.58|6509.88|6559.05|6558.35|6505.84|6505.14|29038
1760129700000|2025-10-10 20:55:00|6511.08|6510.38|6511.8|6510.3|6520.54|6519.84|6499.44|6498.74|17238
1760130000000|2025-10-10 21:00:00|6511.84|6510.34|6512.95|6511.45|6512.95|6511.45|6511.84|6510.34|0
1760306400000|2025-10-12 22:00:00|6623.06|6622.36|6618.6|6617.9|6634.57|6633.87|6613.92|6613.22|19678
1760306700000|2025-10-12 22:05:00|6618.73|6618.03|6615.93|6615.23|6620.25|6619.55|6601.79|6601.09|8010
1760307000000|2025-10-12 22:10:00|6615.8|6615.1|6616.22|6615.52|6617.51|6616.81|6607.4|6606.7|3688
1760307300000|2025-10-12 22:15:00|6616.59|6615.89|6620.97|6620.27|6624.68|6623.98|6616.59|6615.89|5509
1760307600000|2025-10-12 22:20:00|6620.72|6620.02|6622.41|6621.71|6627.51|6626.81|6619.83|6619.13|4397
1760307900000|2025-10-12 22:25:00|6622.53|6621.83|6615.41|6614.71|6623.33|6622.63|6613.45|6612.75|2745
1760308200000|2025-10-12 22:30:00|6615.53|6614.83|6616.12|6615.42|6620.81|6620.11|6615.52|6614.82|1854
1760308500000|2025-10-12 22:35:00|6616.37|6615.67|6615.66|6614.96|6618.76|6618.06|6612.24|6611.54|2359
1760308800000|2025-10-12 22:40:00|6615.78|6615.08|6616.52|6615.82|6617.19|6616.49|6610.86|6610.16|1719
1760309100000|2025-10-12 22:45:00|6616.02|6615.32|6612.82|6612.12|6620.37|6619.67|6612.82|6612.12|1767
1760309400000|2025-10-12 22:50:00|6612.7|6612|6614.51|6613.81|6618.04|6617.34|6612.7|6612|1110
1760309700000|2025-10-12 22:55:00|6614.53|6613.83|6614.47|6613.77|6617.28|6616.58|6613.13|6612.43|953
1760310000000|2025-10-12 23:00:00|6614.44|6613.74|6608.49|6607.79|6615.99|6615.29|6605.93|6605.23|3077
1760310300000|2025-10-12 23:05:00|6608.4|6607.7|6619.37|6618.67|6619.99|6619.29|6608.35|6607.65|2256
1760310600000|2025-10-12 23:10:00|6619.38|6618.68|6617.12|6616.42|6619.88|6619.18|6615.62|6614.92|1703
1760310900000|2025-10-12 23:15:00|6616.99|6616.29|6610.5|6609.8|6618.82|6618.12|6609.53|6608.83|2964
1760311200000|2025-10-12 23:20:00|6610.62|6609.92|6620.88|6620.18|6621.51|6620.81|6610.56|6609.86|1960
1760311500000|2025-10-12 23:25:00|6621|6620.3|6623.18|6622.48|6623.67|6622.97|6619.78|6619.08|1890
1760311800000|2025-10-12 23:30:00|6623.3|6622.6|6621.47|6620.77|6627.7|6627|6621.35|6620.65|2771
1760312100000|2025-10-12 23:35:00|6621.1|6620.4|6621.72|6621.02|6623.79|6623.09|6618.38|6617.68|2294
1760312400000|2025-10-12 23:40:00|6621.47|6620.77|6622.63|6621.93|6623.97|6623.27|6618.19|6617.49|1331
1760312700000|2025-10-12 23:45:00|6622.51|6621.81|6625.31|6624.61|6626.03|6625.33|6621.75|6621.05|1353
1760313000000|2025-10-12 23:50:00|6625.55|6624.85|6628.5|6627.8|6629.65|6628.95|6623.48|6622.78|1965
1760313300000|2025-10-12 23:55:00|6628.38|6627.68|6627.87|6627.17|6630.31|6629.61|6627.3|6626.6|1539
1760313600000|2025-10-13 00:00:00|6627.74|6627.04|6623.99|6623.29|6629.78|6629.08|6621.84|6621.14|3027
1760313900000|2025-10-13 00:05:00|6624.24|6623.54|6625.32|6624.62|6625.92|6625.22|6621.12|6620.42|3148
1760314200000|2025-10-13 00:10:00|6625.44|6624.74|6627.6|6626.9|6628.02|6627.32|6624.81|6624.11|1487
1760314500000|2025-10-13 00:15:00|6627.68|6626.98|6631.14|6630.44|6631.14|6630.44|6626.08|6625.38|2498
1760314800000|2025-10-13 00:20:00|6630.64|6629.94|6626.01|6625.31|6632.66|6631.96|6626|6625.3|2902
1760315100000|2025-10-13 00:25:00|6626.02|6625.32|6628.43|6627.73|6629.17|6628.47|6626.02|6625.32|1348
1760315400000|2025-10-13 00:30:00|6628.55|6627.85|6629.15|6628.45|6629.2|6628.5|6625.68|6624.98|1395
1760315700000|2025-10-13 00:35:00|6628.9|6628.2|6629.9|6629.2|6633.18|6632.48|6628.9|6628.2|1830
1760316000000|2025-10-13 00:40:00|6629.91|6629.21|6634.29|6633.59|6634.6|6633.9|6629.45|6628.75|1700
1760316300000|2025-10-13 00:45:00|6634.04|6633.34|6634.56|6633.86|6636.76|6636.06|6633.04|6632.34|2003
1760316600000|2025-10-13 00:50:00|6634.43|6633.73|6634.59|6633.89|6636.7|6636|6634.06|6633.36|1504
1760316900000|2025-10-13 00:55:00|6634.72|6634.02|6637.2|6636.5|6638.65|6637.95|6634.72|6634.02|1664
1760317200000|2025-10-13 01:00:00|6637.45|6636.75|6637.4|6636.7|6640.02|6639.32|6636.2|6635.5|2371
1760317500000|2025-10-13 01:05:00|6637.27|6636.57|6635.62|6634.92|6640.3|6639.6|6634.98|6634.28|3450
1760317800000|2025-10-13 01:10:00|6635.74|6635.04|6635.05|6634.35|6637.62|6636.92|6633.31|6632.61|2249
1760318100000|2025-10-13 01:15:00|6634.92|6634.22|6637.86|6637.16|6638.14|6637.44|6634.69|6633.99|2023
1760318400000|2025-10-13 01:20:00|6637.73|6637.03|6638.76|6638.06|6640.8|6640.1|6636.46|6635.76|1943
1760318700000|2025-10-13 01:25:00|6638.89|6638.19|6638.97|6638.27|6640.69|6639.99|6638.41|6637.71|1278
1760319000000|2025-10-13 01:30:00|6639.22|6638.52|6640.82|6640.12|6642.7|6642|6639.22|6638.52|2072
1760319300000|2025-10-13 01:35:00|6640.69|6639.99|6637.39|6636.69|6641.59|6640.89|6636.36|6635.66|1283
1760319600000|2025-10-13 01:40:00|6637.27|6636.57|6641.67|6640.97|6641.98|6641.28|6637.27|6636.57|1051
1760319900000|2025-10-13 01:45:00|6641.79|6641.09|6641.65|6640.95|6642.52|6641.82|6640.9|6640.2|911
1760320200000|2025-10-13 01:50:00|6641.9|6641.2|6641.89|6641.19|6642.71|6642.01|6641.65|6640.95|976
1760320500000|2025-10-13 01:55:00|6642.14|6641.44|6642.45|6641.75|6643.35|6642.65|6641.63|6640.93|1501
1760320800000|2025-10-13 02:00:00|6642.4|6641.7|6641.41|6640.71|6643.89|6643.19|6640.62|6639.92|1704
1760321100000|2025-10-13 02:05:00|6641.66|6640.96|6643.12|6642.42|6643.45|6642.75|6641.15|6640.45|879
1760321400000|2025-10-13 02:10:00|6643.37|6642.67|6641.72|6641.02|6643.37|6642.67|6640.28|6639.58|1077
1760321700000|2025-10-13 02:15:00|6641.87|6641.17|6642.52|6641.82|6644|6643.3|6641.76|6641.06|836
1760322000000|2025-10-13 02:20:00|6642.64|6641.94|6642.62|6641.92|6643.6|6642.9|6640.12|6639.42|1336
1760322300000|2025-10-13 02:25:00|6642.74|6642.04|6642.87|6642.17|6643.33|6642.63|6641.98|6641.28|590
1760322600000|2025-10-13 02:30:00|6642.88|6642.18|6643.39|6642.69|6643.79|6643.09|6641.63|6640.93|928
1760322900000|2025-10-13 02:35:00|6643.14|6642.44|6642.23|6641.53|6643.68|6642.98|6641.61|6640.91|1396
1760323200000|2025-10-13 02:40:00|6642.11|6641.41|6640.89|6640.19|6642.56|6641.86|6640.6|6639.9|556
1760323500000|2025-10-13 02:45:00|6640.64|6639.94|6642.12|6641.42|6642.9|6642.2|6640.64|6639.94|609
1760323800000|2025-10-13 02:50:00|6641.87|6641.17|6639.4|6638.7|6641.87|6641.17|6639.4|6638.7|822
1760324100000|2025-10-13 02:55:00|6639.27|6638.57|6636.16|6635.46|6640.31|6639.61|6635.91|6635.21|1098
1760324400000|2025-10-13 03:00:00|6636.24|6635.54|6637.16|6636.46|6638.37|6637.67|6633.44|6632.74|1432
1760324700000|2025-10-13 03:05:00|6637.41|6636.71|6642.37|6641.67|6642.66|6641.96|6637.16|6636.46|1093
1760325000000|2025-10-13 03:10:00|6642.24|6641.54|6642.42|6641.72|6643.54|6642.84|6640.68|6639.98|710
1760325300000|2025-10-13 03:15:00|6642.47|6641.77|6641.04|6640.34|6642.58|6641.88|6640.91|6640.21|655
1760325600000|2025-10-13 03:20:00|6640.91|6640.21|6639.69|6638.99|6641.83|6641.13|6639.66|6638.96|762
1760325900000|2025-10-13 03:25:00|6639.6|6638.9|6639.46|6638.76|6641.02|6640.32|6638.38|6637.68|642
1760326200000|2025-10-13 03:30:00|6639.21|6638.51|6637.66|6636.96|6639.48|6638.78|6636.53|6635.83|684
1760326500000|2025-10-13 03:35:00|6637.78|6637.08|6636.17|6635.47|6638.51|6637.81|6635.87|6635.17|714
1760326800000|2025-10-13 03:40:00|6635.92|6635.22|6635.46|6634.76|6636.79|6636.09|6633.89|6633.19|1458
1760327100000|2025-10-13 03:45:00|6635.33|6634.63|6632.39|6631.69|6636.05|6635.35|6632.14|6631.44|1035
1760327400000|2025-10-13 03:50:00|6632.51|6631.81|6631.45|6630.75|6633.3|6632.6|6629.61|6628.91|1495
1760327700000|2025-10-13 03:55:00|6631.2|6630.5|6630.37|6629.67|6631.86|6631.16|6628.14|6627.44|1067
1760328000000|2025-10-13 04:00:00|6630.38|6629.68|6631.7|6631|6633.65|6632.95|6630.38|6629.68|1556
1760328300000|2025-10-13 04:05:00|6631.57|6630.87|6633.14|6632.44|6634.45|6633.75|6629.66|6628.96|1269
1760328600000|2025-10-13 04:10:00|6633.06|6632.36|6633.69|6632.99|6634.22|6633.52|6631.46|6630.76|549
1760328900000|2025-10-13 04:15:00|6633.81|6633.11|6634.49|6633.79|6635.16|6634.46|6633.78|6633.08|557
1760329200000|2025-10-13 04:20:00|6634.61|6633.91|6633.68|6632.98|6634.74|6634.04|6631.09|6630.39|741
1760329500000|2025-10-13 04:25:00|6633.8|6633.1|6635.17|6634.47|6636.8|6636.1|6633.68|6632.98|772
1760329800000|2025-10-13 04:30:00|6634.92|6634.22|6636.2|6635.5|6636.45|6635.75|6634.28|6633.58|635
1760330100000|2025-10-13 04:35:00|6636.3|6635.6|6635.69|6634.99|6636.8|6636.1|6634.69|6633.99|474
1760330400000|2025-10-13 04:40:00|6635.56|6634.86|6635.13|6634.43|6637.76|6637.06|6634.89|6634.19|441
1760330700000|2025-10-13 04:45:00|6635.12|6634.42|6636.78|6636.08|6636.78|6636.08|6635.12|6634.42|210
1760331000000|2025-10-13 04:50:00|6636.73|6636.03|6639.06|6638.36|6639.13|6638.43|6636.16|6635.46|712
1760331300000|2025-10-13 04:55:00|6638.93|6638.23|6639.14|6638.44|6639.61|6638.91|6638.32|6637.62|438
1760331600000|2025-10-13 05:00:00|6639.2|6638.5|6637.12|6636.42|6639.2|6638.5|6635.38|6634.68|621
1760331900000|2025-10-13 05:05:00|6636.99|6636.29|6638.62|6637.92|6638.88|6638.18|6635.99|6635.29|808
1760332200000|2025-10-13 05:10:00|6638.49|6637.79|6639.45|6638.75|6639.67|6638.97|6636.63|6635.93|495
1760332500000|2025-10-13 05:15:00|6639.54|6638.84|6640.02|6639.32|6642.05|6641.35|6638.98|6638.28|912
1760332800000|2025-10-13 05:20:00|6639.9|6639.2|6639.71|6639.01|6642.05|6641.35|6639.37|6638.67|565
1760333100000|2025-10-13 05:25:00|6639.58|6638.88|6640.19|6639.49|6640.34|6639.64|6638.96|6638.26|432
1760333400000|2025-10-13 05:30:00|6640.31|6639.61|6640.49|6639.79|6641.93|6641.23|6640.04|6639.34|633
1760333700000|2025-10-13 05:35:00|6640.61|6639.91|6641.7|6641|6642.02|6641.32|6638.89|6638.19|818
1760334000000|2025-10-13 05:40:00|6641.57|6640.87|6638.65|6637.95|6641.84|6641.14|6638.31|6637.61|973
1760334300000|2025-10-13 05:45:00|6638.53|6637.83|6640.24|6639.54|6640.61|6639.91|6636.55|6635.85|1022
1760334600000|2025-10-13 05:50:00|6640.34|6639.64|6640.91|6640.21|6641.81|6641.11|6639.81|6639.11|885
1760334900000|2025-10-13 05:55:00|6641.04|6640.34|6641.86|6641.16|6642.07|6641.37|6639.91|6639.21|426
1760335200000|2025-10-13 06:00:00|6641.84|6641.14|6641.02|6640.32|6642.12|6641.42|6639.94|6639.24|1137
1760335500000|2025-10-13 06:05:00|6641.15|6640.45|6638.6|6637.9|6643.89|6643.19|6636.88|6636.18|2616
1760335800000|2025-10-13 06:10:00|6638.47|6637.77|6633.37|6632.67|6640.76|6640.06|6631.21|6630.51|2139
1760336100000|2025-10-13 06:15:00|6633.99|6633.29|6635.02|6634.32|6635.69|6634.99|6632.84|6632.14|1172
1760336400000|2025-10-13 06:20:00|6634.77|6634.07|6633.24|6632.54|6635.17|6634.47|6632.71|6632.01|1510
1760336700000|2025-10-13 06:25:00|6633.36|6632.66|6636.91|6636.21|6637.22|6636.52|6633.02|6632.32|834
1760337000000|2025-10-13 06:30:00|6636.9|6636.2|6641.06|6640.36|6641.38|6640.68|6636.62|6635.92|1719
1760337300000|2025-10-13 06:35:00|6641.1|6640.4|6641.05|6640.35|6642.26|6641.56|6640.28|6639.58|1633
1760337600000|2025-10-13 06:40:00|6640.92|6640.22|6640.17|6639.47|6642.24|6641.54|6640.17|6639.47|1671
1760337900000|2025-10-13 06:45:00|6640.09|6639.39|6641.15|6640.45|6641.52|6640.82|6637.62|6636.92|1600
1760338200000|2025-10-13 06:50:00|6641.28|6640.58|6643.05|6642.35|6643.5|6642.8|6641.15|6640.45|1357
1760338500000|2025-10-13 06:55:00|6642.92|6642.22|6645.54|6644.84|6646.61|6645.91|6642.29|6641.59|2626
1760338800000|2025-10-13 07:00:00|6645.79|6645.09|6643.23|6642.53|6649.62|6648.92|6641.01|6640.31|5372
1760339100000|2025-10-13 07:05:00|6642.98|6642.28|6648.84|6648.14|6650.88|6650.18|6642.82|6642.12|5224
1760339400000|2025-10-13 07:10:00|6648.96|6648.26|6653.04|6652.34|6654.15|6653.45|6648.48|6647.78|4216
1760339700000|2025-10-13 07:15:00|6653.06|6652.36|6654.3|6653.6|6655.69|6654.99|6651.79|6651.09|5022
1760340000000|2025-10-13 07:20:00|6654.33|6653.63|6658.73|6658.03|6659.6|6658.9|6651.03|6650.33|4046
1760340300000|2025-10-13 07:25:00|6658.66|6657.96|6661.36|6660.66|6662.14|6661.44|6657.31|6656.61|3998
1760340600000|2025-10-13 07:30:00|6661.34|6660.64|6660.81|6660.11|6664.85|6664.15|6659.79|6659.09|4079
1760340900000|2025-10-13 07:35:00|6660.56|6659.86|6659.39|6658.69|6662.8|6662.1|6657.91|6657.21|2934
1760341200000|2025-10-13 07:40:00|6659.26|6658.56|6657.56|6656.86|6661.16|6660.46|6657.39|6656.69|3611
1760341500000|2025-10-13 07:45:00|6657.48|6656.78|6654.17|6653.47|6657.48|6656.78|6654.05|6653.35|2493
1760341800000|2025-10-13 07:50:00|6654.3|6653.6|6654.28|6653.58|6656.12|6655.42|6652.73|6652.03|2267
1760342100000|2025-10-13 07:55:00|6654.34|6653.64|6655.55|6654.85|6655.86|6655.16|6653.04|6652.34|1512
1760342400000|2025-10-13 08:00:00|6655.3|6654.6|6656.25|6655.55|6656.62|6655.92|6654.04|6653.34|2913
1760342700000|2025-10-13 08:05:00|6656.12|6655.42|6651.56|6650.86|6656.5|6655.8|6650.66|6649.96|2567
1760343000000|2025-10-13 08:10:00|6651.48|6650.78|6651.46|6650.76|6653.79|6653.09|6650.28|6649.58|1862
1760343300000|2025-10-13 08:15:00|6651.33|6650.63|6650.68|6649.98|6652.72|6652.02|6645.6|6644.9|2718
1760343600000|2025-10-13 08:20:00|6650.53|6649.83|6646.71|6646.01|6652.72|6652.02|6646.63|6645.93|1928
1760343900000|2025-10-13 08:25:00|6646.96|6646.26|6644.06|6643.36|6647.1|6646.4|6644.06|6643.36|1482
1760344200000|2025-10-13 08:30:00|6644.31|6643.61|6648.7|6648|6649.47|6648.77|6644.22|6643.52|1567
1760344500000|2025-10-13 08:35:00|6648.45|6647.75|6644.95|6644.25|6649.3|6648.6|6643.91|6643.21|872
1760344800000|2025-10-13 08:40:00|6645.07|6644.37|6640.12|6639.42|6647.71|6647.01|6639.97|6639.27|2363
1760345100000|2025-10-13 08:45:00|6640.09|6639.39|6643.65|6642.95|6643.79|6643.09|6640|6639.3|1635
1760345400000|2025-10-13 08:50:00|6643.52|6642.82|6644.93|6644.23|6646.33|6645.63|6642.84|6642.14|948
1760345700000|2025-10-13 08:55:00|6645.18|6644.48|6647.66|6646.96|6649.11|6648.41|6644.67|6643.97|1015
1760346000000|2025-10-13 09:00:00|6647.58|6646.88|6646.51|6645.81|6649.22|6648.52|6644.99|6644.29|1430
1760346300000|2025-10-13 09:05:00|6646.64|6645.94|6643.4|6642.7|6647.86|6647.16|6643.4|6642.7|766
1760346600000|2025-10-13 09:10:00|6643.28|6642.58|6644.96|6644.26|6645.71|6645.01|6642.31|6641.61|1016
1760346900000|2025-10-13 09:15:00|6644.71|6644.01|6647.42|6646.72|6648.06|6647.36|6644.71|6644.01|1025
1760347200000|2025-10-13 09:20:00|6647.29|6646.59|6645.11|6644.41|6648.71|6648.01|6643.57|6642.87|1553
1760347500000|2025-10-13 09:25:00|6645.36|6644.66|6643.55|6642.85|6646.7|6646|6643.19|6642.49|848
1760347800000|2025-10-13 09:30:00|6643.42|6642.72|6644.15|6643.45|6644.63|6643.93|6641.92|6641.22|1078
1760348100000|2025-10-13 09:35:00|6644.17|6643.47|6641.02|6640.32|6644.42|6643.72|6639.87|6639.17|1379
1760348400000|2025-10-13 09:40:00|6641.27|6640.57|6641.71|6641.01|6642.34|6641.64|6640.35|6639.65|585
1760348700000|2025-10-13 09:45:00|6641.96|6641.26|6641.7|6641|6642.46|6641.76|6640.26|6639.56|986
1760349000000|2025-10-13 09:50:00|6641.71|6641.01|6642.05|6641.35|6643.71|6643.01|6640.2|6639.5|1150
1760349300000|2025-10-13 09:55:00|6642.3|6641.6|6640.94|6640.24|6644.68|6643.98|6640.94|6640.24|1468
1760349600000|2025-10-13 10:00:00|6640.95|6640.25|6642.36|6641.66|6643.87|6643.17|6639.54|6638.84|1955
1760349900000|2025-10-13 10:05:00|6642.48|6641.78|6642.69|6641.99|6643.43|6642.73|6640.99|6640.29|479
1760350200000|2025-10-13 10:10:00|6642.57|6641.87|6642.35|6641.65|6643.33|6642.63|6640.55|6639.85|1053
1760350500000|2025-10-13 10:15:00|6642.43|6641.73|6640.05|6639.35|6642.43|6641.73|6636|6635.3|3839
1760350800000|2025-10-13 10:20:00|6639.92|6639.22|6639.96|6639.26|6641.38|6640.68|6636.08|6635.38|1458
1760351100000|2025-10-13 10:25:00|6640.46|6639.76|6642.62|6641.92|6642.87|6642.17|6640.21|6639.51|760
1760351400000|2025-10-13 10:30:00|6642.49|6641.79|6645.71|6645.01|6646.71|6646.01|6641.87|6641.17|1508
1760351700000|2025-10-13 10:35:00|6645.58|6644.88|6643.18|6642.48|6646.06|6645.36|6641.9|6641.2|947
1760352000000|2025-10-13 10:40:00|6642.93|6642.23|6637.76|6637.06|6643.79|6643.09|6637.2|6636.5|1827
1760352300000|2025-10-13 10:45:00|6637.51|6636.81|6637.14|6636.44|6638.44|6637.74|6635.04|6634.34|2180
1760352600000|2025-10-13 10:50:00|6637.11|6636.41|6637.45|6636.75|6637.86|6637.16|6634.13|6633.43|1506
1760352900000|2025-10-13 10:55:00|6636.83|6636.13|6640.17|6639.47|6641.44|6640.74|6636.83|6636.13|1531
1760353200000|2025-10-13 11:00:00|6639.92|6639.22|6637.32|6636.62|6645.22|6644.52|6630.89|6630.19|12235
1760353500000|2025-10-13 11:05:00|6637.07|6636.37|6623.12|6622.42|6638.32|6637.62|6619.57|6618.87|15531
1760353800000|2025-10-13 11:10:00|6623.03|6622.33|6624.93|6624.23|6626.28|6625.58|6612.27|6611.57|8465
1760354100000|2025-10-13 11:15:00|6625.18|6624.48|6627.33|6626.63|6628.46|6627.76|6623.49|6622.79|2850
1760354400000|2025-10-13 11:20:00|6627.08|6626.38|6623.54|6622.84|6628.61|6627.91|6622.83|6622.13|2550
1760354700000|2025-10-13 11:25:00|6623.79|6623.09|6623.45|6622.75|6626.58|6625.88|6621.98|6621.28|4940
1760355000000|2025-10-13 11:30:00|6623.57|6622.87|6625.92|6625.22|6627.86|6627.16|6616.54|6615.84|4641
1760355300000|2025-10-13 11:35:00|6625.79|6625.09|6623.83|6623.13|6628.24|6627.54|6620.35|6619.65|2466
1760355600000|2025-10-13 11:40:00|6623.71|6623.01|6628.38|6627.68|6630.06|6629.36|6623.02|6622.32|2400
1760355900000|2025-10-13 11:45:00|6628.47|6627.77|6628.52|6627.82|6632.54|6631.84|6627|6626.3|3705
1760356200000|2025-10-13 11:50:00|6627.9|6627.2|6629.59|6628.89|6630.69|6629.99|6623.58|6622.88|2665
1760356500000|2025-10-13 11:55:00|6629.46|6628.76|6626.21|6625.51|6629.84|6629.14|6625|6624.3|2151
1760356800000|2025-10-13 12:00:00|6626.34|6625.64|6621.52|6620.82|6626.34|6625.64|6619.32|6618.62|6803
1760357100000|2025-10-13 12:05:00|6621.43|6620.73|6623.1|6622.4|6624.58|6623.88|6619.09|6618.39|2923
1760357400000|2025-10-13 12:10:00|6622.6|6621.9|6629.19|6628.49|6629.46|6628.76|6622.48|6621.78|2426
1760357700000|2025-10-13 12:15:00|6629.06|6628.36|6629.78|6629.08|6631.47|6630.77|6627.69|6626.99|3394
1760358000000|2025-10-13 12:20:00|6629.9|6629.2|6629.36|6628.66|6629.9|6629.2|6623.09|6622.39|5645
1760358300000|2025-10-13 12:25:00|6629.41|6628.71|6627.57|6626.87|6630.05|6629.35|6625.96|6625.26|1586
1760358600000|2025-10-13 12:30:00|6627.45|6626.75|6631.9|6631.2|6632.94|6632.24|6626.87|6626.17|2477
1760358900000|2025-10-13 12:35:00|6631.77|6631.07|6633.79|6633.09|6634.3|6633.6|6631.65|6630.95|2238
1760359200000|2025-10-13 12:40:00|6633.66|6632.96|6633.2|6632.5|6634.42|6633.72|6630.79|6630.09|1918
1760359500000|2025-10-13 12:45:00|6633.07|6632.37|6634.38|6633.68|6636.21|6635.51|6632.53|6631.83|3140
1760359800000|2025-10-13 12:50:00|6634.13|6633.43|6633.05|6632.35|6634.13|6633.43|6629.52|6628.82|3502
1760360100000|2025-10-13 12:55:00|6633.3|6632.6|6628.46|6627.76|6633.56|6632.86|6626.27|6625.57|2939
1760360400000|2025-10-13 13:00:00|6628.21|6627.51|6638.29|6637.59|6638.79|6638.09|6628.21|6627.51|10949
1760360700000|2025-10-13 13:05:00|6638.28|6637.58|6636.47|6635.77|6639.82|6639.12|6634.82|6634.12|4874
1760361000000|2025-10-13 13:10:00|6636.72|6636.02|6636.48|6635.78|6638.72|6638.02|6634.07|6633.37|4710
1760361300000|2025-10-13 13:15:00|6636.5|6635.8|6637.01|6636.31|6638.86|6638.16|6634.95|6634.25|3840
1760361600000|2025-10-13 13:20:00|6637.13|6636.43|6633.78|6633.08|6640.38|6639.68|6633.46|6632.76|6907
1760361900000|2025-10-13 13:25:00|6634.03|6633.33|6629.47|6628.77|6635.56|6634.86|6628.17|6627.47|10975
1760362200000|2025-10-13 13:30:00|6629.27|6629.27|6630.23|6629.73|6639.35|6638.85|6628.5|6628|45385
1760362500000|2025-10-13 13:35:00|6630.24|6629.74|6628.86|6628.36|6632.3|6631.8|6620.81|6620.31|40782
1760362800000|2025-10-13 13:40:00|6629.48|6628.98|6634.11|6633.61|6638.29|6637.79|6622.69|6622.19|32297
1760363100000|2025-10-13 13:45:00|6633.86|6633.36|6634.54|6634.04|6637.81|6637.31|6626.94|6626.44|32429
1760363400000|2025-10-13 13:50:00|6634.37|6633.87|6639.46|6638.96|6644.23|6643.73|6631.36|6630.86|26620
1760363700000|2025-10-13 13:55:00|6639.4|6638.9|6651.93|6651.43|6653|6652.5|6638.3|6637.8|26338
1760364000000|2025-10-13 14:00:00|6651.73|6651.23|6653.4|6652.9|6655.63|6655.13|6643.46|6642.96|37279
1760364300000|2025-10-13 14:05:00|6653.15|6652.65|6649.69|6649.19|6653.21|6652.71|6646.17|6645.67|29439
1760364600000|2025-10-13 14:10:00|6649.92|6649.42|6645.13|6644.63|6650.59|6650.09|6642.6|6642.1|24169
1760364900000|2025-10-13 14:15:00|6645|6644.5|6643.61|6643.11|6651.17|6650.67|6643.55|6643.05|19540
1760365200000|2025-10-13 14:20:00|6643.55|6643.05|6635.33|6634.83|6645.56|6645.06|6626.65|6626.15|31467
1760365500000|2025-10-13 14:25:00|6635.45|6634.95|6631.6|6631.1|6635.47|6634.97|6624.05|6623.55|24470
1760365800000|2025-10-13 14:30:00|6631.69|6631.19|6639.23|6638.73|6639.37|6638.87|6624.79|6624.29|21761
1760366100000|2025-10-13 14:35:00|6639.31|6638.81|6645.42|6644.92|6647.89|6647.39|6638.56|6638.06|17710
1760366400000|2025-10-13 14:40:00|6645.22|6644.72|6638.42|6637.92|6647.7|6647.2|6635.54|6635.04|17062
1760366700000|2025-10-13 14:45:00|6638.04|6637.54|6632.33|6631.83|6641.7|6641.2|6631.54|6631.04|21032
1760367000000|2025-10-13 14:50:00|6632.53|6632.03|6629.86|6629.36|6634.9|6634.4|6626.62|6626.12|17787
1760367300000|2025-10-13 14:55:00|6629.61|6629.11|6625.65|6625.15|6629.61|6629.11|6622.9|6622.4|18015
1760367600000|2025-10-13 15:00:00|6625.44|6624.94|6624.43|6623.93|6629.2|6628.7|6621.65|6621.15|22325
1760367900000|2025-10-13 15:05:00|6624.41|6623.91|6629.76|6629.26|6630.04|6629.54|6620.31|6619.81|17671
1760368200000|2025-10-13 15:10:00|6630.12|6629.62|6637.62|6637.12|6639.38|6638.88|6629.89|6629.39|15585
1760368500000|2025-10-13 15:15:00|6637.87|6637.37|6646.26|6645.76|6646.26|6645.76|6637.29|6636.79|14009
1760368800000|2025-10-13 15:20:00|6646.1|6645.6|6646.92|6646.42|6651.66|6651.16|6645.81|6645.31|16990
1760369100000|2025-10-13 15:25:00|6647.42|6646.92|6650.4|6649.9|6651.16|6650.66|6646.17|6645.67|13909
1760369400000|2025-10-13 15:30:00|6650.19|6649.69|6653.2|6652.7|6655.11|6654.61|6649.44|6648.94|15586
1760369700000|2025-10-13 15:35:00|6653.45|6652.95|6650.6|6650.1|6654.77|6654.27|6650.2|6649.7|10496
1760370000000|2025-10-13 15:40:00|6650.36|6649.86|6645.92|6645.42|6651.41|6650.91|6645.27|6644.77|13025
1760370300000|2025-10-13 15:45:00|6646.17|6645.67|6651.53|6651.03|6651.53|6651.03|6645.55|6645.05|11242
1760370600000|2025-10-13 15:50:00|6651.78|6651.28|6651.71|6651.21|6653.3|6652.8|6648.29|6647.79|8668
1760370900000|2025-10-13 15:55:00|6651.46|6650.96|6652.73|6652.23|6654.71|6654.21|6650.7|6650.2|7160
1760371200000|2025-10-13 16:00:00|6652.82|6652.32|6653.57|6653.07|6654.39|6653.89|6650.6|6650.1|10029
1760371500000|2025-10-13 16:05:00|6653.82|6653.32|6654.55|6654.05|6656.44|6655.94|6650.05|6649.55|11705
1760371800000|2025-10-13 16:10:00|6654.56|6654.06|6657.14|6656.64|6658|6657.5|6652.63|6652.13|9164
1760372100000|2025-10-13 16:15:00|6657.1|6656.6|6660.27|6659.77|6661.25|6660.75|6657.06|6656.56|11679
1760372400000|2025-10-13 16:20:00|6660|6659.5|6658.54|6658.04|6663.03|6662.53|6649.61|6649.11|37286
1760372700000|2025-10-13 16:25:00|6658.79|6658.29|6657.99|6657.49|6660.75|6660.25|6655.52|6655.02|9835
1760373000000|2025-10-13 16:30:00|6658.1|6657.6|6660.48|6659.98|6662.15|6661.65|6657.15|6656.65|7256
1760373300000|2025-10-13 16:35:00|6660.43|6659.93|6657.2|6656.7|6661.2|6660.7|6655.76|6655.26|7927
1760373600000|2025-10-13 16:40:00|6657.17|6656.67|6655.98|6655.48|6657.68|6657.18|6653.54|6653.04|9233
1760373900000|2025-10-13 16:45:00|6656.23|6655.73|6660.27|6659.77|6660.42|6659.92|6653.67|6653.17|11326
1760374200000|2025-10-13 16:50:00|6660.2|6659.7|6661.03|6660.53|6661.44|6660.94|6658.04|6657.54|8808
1760374500000|2025-10-13 16:55:00|6661.28|6660.78|6665.63|6665.13|6667.18|6666.68|6660.53|6660.03|13179
1760374800000|2025-10-13 17:00:00|6665.44|6664.94|6667.88|6667.38|6669.59|6669.09|6664.7|6664.2|13154
1760375100000|2025-10-13 17:05:00|6667.86|6667.36|6665.67|6665.17|6668.23|6667.73|6665.63|6665.13|9239
1760375400000|2025-10-13 17:10:00|6665.7|6665.2|6658.05|6657.55|6666.23|6665.73|6657.02|6656.52|13949
1760375700000|2025-10-13 17:15:00|6657.95|6657.45|6655.04|6654.54|6659.61|6659.11|6651.99|6651.49|11093
1760376000000|2025-10-13 17:20:00|6655.46|6654.96|6657.14|6656.64|6661.17|6660.67|6654.07|6653.57|9964
1760376300000|2025-10-13 17:25:00|6657.01|6656.51|6654.75|6654.25|6657.09|6656.59|6653.13|6652.63|7470
1760376600000|2025-10-13 17:30:00|6654.61|6654.11|6652.79|6652.29|6656.84|6656.34|6652.25|6651.75|11513
1760376900000|2025-10-13 17:35:00|6652.66|6652.16|6652.84|6652.34|6655.53|6655.03|6651.62|6651.12|6957
1760377200000|2025-10-13 17:40:00|6652.95|6652.45|6650.59|6650.09|6654.45|6653.95|6650.03|6649.53|9171
1760377500000|2025-10-13 17:45:00|6650.51|6650.01|6650.73|6650.23|6653.23|6652.73|6649.91|6649.41|11864
1760377800000|2025-10-13 17:50:00|6650.86|6650.36|6652.57|6652.07|6652.6|6652.1|6647.05|6646.55|11552
1760378100000|2025-10-13 17:55:00|6652.32|6651.82|6656.37|6655.87|6656.38|6655.88|6648.09|6647.59|10447
1760378400000|2025-10-13 18:00:00|6656.29|6655.79|6657.25|6656.75|6659.48|6658.98|6654.85|6654.35|9048
1760378700000|2025-10-13 18:05:00|6657|6656.5|6658.65|6658.15|6659.38|6658.88|6656.59|6656.09|6182
1760379000000|2025-10-13 18:10:00|6658.43|6657.93|6657.51|6657.01|6660.59|6660.09|6656.67|6656.17|7865
1760379300000|2025-10-13 18:15:00|6657.26|6656.76|6657.85|6657.35|6660|6659.5|6657.26|6656.76|5749
1760379600000|2025-10-13 18:20:00|6658.06|6657.56|6663.12|6662.62|6663.72|6663.22|6658.05|6657.55|6982
1760379900000|2025-10-13 18:25:00|6662.87|6662.37|6662.56|6662.06|6663.44|6662.94|6661.32|6660.82|6387
1760380200000|2025-10-13 18:30:00|6662.59|6662.09|6661.6|6661.1|6666.16|6665.66|6660.84|6660.34|9948
1760380500000|2025-10-13 18:35:00|6661.62|6661.12|6657.1|6656.6|6662.73|6662.23|6656.21|6655.71|9219
1760380800000|2025-10-13 18:40:00|6657.14|6656.64|6654.12|6653.62|6658.6|6658.1|6650.53|6650.03|10966
1760381100000|2025-10-13 18:45:00|6654.37|6653.87|6651.25|6650.75|6654.37|6653.87|6649.86|6649.36|8816
1760381400000|2025-10-13 18:50:00|6651.39|6650.89|6646.75|6646.25|6654.01|6653.51|6645.5|6645|13035
1760381700000|2025-10-13 18:55:00|6647|6646.5|6644.74|6644.24|6647.26|6646.76|6642|6641.5|12072
1760382000000|2025-10-13 19:00:00|6644.56|6644.06|6642.83|6642.33|6647.33|6646.83|6639.84|6639.34|15858
1760382300000|2025-10-13 19:05:00|6643.08|6642.58|6647.55|6647.05|6649.33|6648.83|6641.91|6641.41|10475
1760382600000|2025-10-13 19:10:00|6647.48|6646.98|6644.93|6644.43|6649.97|6649.47|6643.68|6643.18|10402
1760382900000|2025-10-13 19:15:00|6644.99|6644.49|6651.39|6650.89|6652.33|6651.83|6644.1|6643.6|11160
1760383200000|2025-10-13 19:20:00|6651.28|6650.78|6654.41|6653.91|6656.42|6655.92|6651.28|6650.78|12760
1760383500000|2025-10-13 19:25:00|6654.66|6654.16|6651.59|6651.09|6655.4|6654.9|6649.93|6649.43|10636
1760383800000|2025-10-13 19:30:00|6651.51|6651.01|6653.56|6653.06|6653.82|6653.32|6649.37|6648.87|8893
1760384100000|2025-10-13 19:35:00|6653.31|6652.81|6654.49|6653.99|6655.25|6654.75|6651.63|6651.13|9596
1760384400000|2025-10-13 19:40:00|6654.38|6653.88|6656.8|6656.3|6658.27|6657.77|6654.25|6653.75|12633
1760384700000|2025-10-13 19:45:00|6657.05|6656.55|6652.71|6652.21|6657.05|6656.55|6652.03|6651.53|13560
1760385000000|2025-10-13 19:50:00|6652.78|6652.28|6658.25|6657.75|6659.17|6658.67|6651.28|6650.78|23605
1760385300000|2025-10-13 19:55:00|6659|6658.5|6652.68|6652.18|6659.22|6658.72|6652.14|6651.64|70206
1760385600000|2025-10-13 20:00:00|6652.58|6652.08|6650.99|6650.29|6654.55|6653.85|6650.08|6649.38|25017
1760385900000|2025-10-13 20:05:00|6651.24|6650.54|6651.57|6650.87|6652.74|6652.04|6649.55|6648.85|6777
1760386200000|2025-10-13 20:10:00|6651.82|6651.12|6650.67|6649.97|6652.15|6651.45|6650.4|6649.7|4216
1760386500000|2025-10-13 20:15:00|6651.17|6650.47|6649.32|6648.62|6651.91|6651.21|6648.52|6647.82|2519
1760386800000|2025-10-13 20:20:00|6649.57|6648.87|6649.46|6648.76|6651.25|6650.55|6648.95|6648.25|1569
1760387100000|2025-10-13 20:25:00|6649.71|6649.01|6650.22|6649.52|6650.48|6649.78|6649.12|6648.42|1083
1760387400000|2025-10-13 20:30:00|6649.97|6649.27|6648.75|6648.05|6650.22|6649.52|6648.5|6647.8|1537
1760387700000|2025-10-13 20:35:00|6648.5|6647.8|6649.73|6649.03|6650.04|6649.34|6647.8|6647.1|1501
1760388000000|2025-10-13 20:40:00|6649.53|6648.83|6648.91|6648.21|6649.97|6649.27|6648.6|6647.9|1210
1760388300000|2025-10-13 20:45:00|6648.66|6647.96|6648.08|6647.38|6649.89|6649.19|6648.08|6647.38|1468
1760388600000|2025-10-13 20:50:00|6648.33|6647.63|6647.12|6646.42|6648.6|6647.9|6646.62|6645.92|1344
1760388900000|2025-10-13 20:55:00|6646.87|6646.17|6648.92|6647.42|6649.03|6648.04|6646.87|6646.17|2179
1760389200000|2025-10-13 21:00:00|6649.83|6648.33|6650.21|6648.71|6650.21|6648.71|6649.26|6647.76|0
1760389500000|2025-10-13 21:05:00|6650.17|6648.67|6650.62|6649.12|6650.62|6649.12|6650.17|6648.67|0
1760389800000|2025-10-13 21:10:00|6650.66|6649.16|6650.8|6649.3|6650.85|6649.35|6650.66|6649.16|0
1760390100000|2025-10-13 21:15:00|6650.85|6649.35|6650.99|6649.49|6651.03|6649.53|6650.8|6649.3|0
1760390400000|2025-10-13 21:20:00|6651.03|6649.53|6650.99|6649.49|6651.03|6649.53|6650.94|6649.44|0
1760390700000|2025-10-13 21:25:00|6650.94|6649.44|6650.85|6649.35|6650.94|6649.44|6650.85|6649.35|0
1760391000000|2025-10-13 21:30:00|6650.89|6649.39|6650.89|6649.39|6651.03|6649.53|6650.89|6649.39|0
1760391300000|2025-10-13 21:35:00|6650.85|6649.35|6650.57|6649.07|6650.85|6649.35|6650.53|6649.03|0
1760391900000|2025-10-13 21:45:00|6650.55|6649.05|6651.33|6649.83|6651.56|6650.06|6650.55|6649.05|0
1760392200000|2025-10-13 21:50:00|6651.28|6649.78|6651.33|6649.83|6651.33|6649.83|6651.24|6649.74|0
1760392500000|2025-10-13 21:55:00|6651.31|6649.81|6652.13|6650.63|6652.13|6650.63|6651.01|6649.51|0
1760392800000|2025-10-13 22:00:00|6650.41|6649.71|6653.12|6652.42|6653.39|6652.69|6650.07|6649.37|971
1760393100000|2025-10-13 22:05:00|6653.24|6652.54|6652.72|6652.02|6653.91|6653.21|6652.17|6651.47|521
1760393400000|2025-10-13 22:10:00|6652.84|6652.14|6654.34|6653.64|6654.47|6653.77|6651.56|6650.86|471
1760393700000|2025-10-13 22:15:00|6654.47|6653.77|6654.87|6654.17|6655.96|6655.26|6653.59|6652.89|407
1760394000000|2025-10-13 22:20:00|6654.74|6654.04|6651.45|6650.75|6654.76|6654.06|6651.41|6650.71|276
1760394300000|2025-10-13 22:25:00|6651.46|6650.76|6649.34|6648.64|6652.17|6651.47|6648.94|6648.24|473
1760394600000|2025-10-13 22:30:00|6649.59|6648.89|6652.19|6651.49|6652.92|6652.22|6649.59|6648.89|497
1760394900000|2025-10-13 22:35:00|6652.44|6651.74|6652.01|6651.31|6654.05|6653.35|6651.66|6650.96|404
1760395200000|2025-10-13 22:40:00|6652.14|6651.44|6653.42|6652.72|6653.89|6653.19|6651.76|6651.06|240
1760395500000|2025-10-13 22:45:00|6653.54|6652.84|6654.44|6653.74|6654.96|6654.26|6652.84|6652.14|380
1760395800000|2025-10-13 22:50:00|6654.69|6653.99|6653.62|6652.92|6654.7|6654|6653.62|6652.92|189
1760396100000|2025-10-13 22:55:00|6653.75|6653.05|6654.88|6654.18|6654.88|6654.18|6653.14|6652.44|272
1760396400000|2025-10-13 23:00:00|6654.75|6654.05|6654.36|6653.66|6655.07|6654.37|6651.73|6651.03|571
1760396700000|2025-10-13 23:05:00|6654.39|6653.69|6652.56|6651.86|6654.64|6653.94|6651.76|6651.06|276
1760397000000|2025-10-13 23:10:00|6652.43|6651.73|6650.49|6649.79|6652.56|6651.86|6650.49|6649.79|352
1760397300000|2025-10-13 23:15:00|6650.62|6649.92|6652.39|6651.69|6652.69|6651.99|6649.51|6648.81|496
1760397600000|2025-10-13 23:20:00|6652.51|6651.81|6653.49|6652.79|6654.17|6653.47|6652.14|6651.44|252
1760397900000|2025-10-13 23:25:00|6653.24|6652.54|6652.73|6652.03|6653.49|6652.79|6652.23|6651.53|132
1760398200000|2025-10-13 23:30:00|6652.6|6651.9|6651.71|6651.01|6652.73|6652.03|6650.72|6650.02|463
1760398500000|2025-10-13 23:35:00|6651.58|6650.88|6649.47|6648.77|6651.58|6650.88|6649.17|6648.47|373
1760398800000|2025-10-13 23:40:00|6649.72|6649.02|6648.88|6648.18|6650.29|6649.59|6647.88|6647.18|572
1760399100000|2025-10-13 23:45:00|6648.75|6648.05|6649.18|6648.48|6649.43|6648.73|6647.48|6646.78|505
1760399400000|2025-10-13 23:50:00|6649.3|6648.6|6649.73|6649.03|6650.18|6649.48|6649.18|6648.48|361
1760399700000|2025-10-13 23:55:00|6649.85|6649.15|6650.6|6649.9|6650.83|6650.13|6649.54|6648.84|343
1760400000000|2025-10-14 00:00:00|6650.22|6649.52|6654.21|6653.51|6654.91|6654.21|6648.72|6648.02|2802
1760400300000|2025-10-14 00:05:00|6654.33|6653.63|6656.66|6655.96|6657.66|6656.96|6654.33|6653.63|1125
1760400600000|2025-10-14 00:10:00|6656.79|6656.09|6657.7|6657|6659.47|6658.77|6654.54|6653.84|994
1760400900000|2025-10-14 00:15:00|6657.82|6657.12|6662.99|6662.29|6663.92|6663.22|6657.45|6656.75|1808
1760401200000|2025-10-14 00:20:00|6662.74|6662.04|6664.8|6664.1|6666.15|6665.45|6662.74|6662.04|1127
1760401500000|2025-10-14 00:25:00|6664.81|6664.11|6668.34|6667.64|6668.49|6667.79|6664.81|6664.11|1359
1760401800000|2025-10-14 00:30:00|6668.47|6667.77|6674.79|6674.09|6677.91|6677.21|6667.68|6666.98|4049
1760402100000|2025-10-14 00:35:00|6674.91|6674.21|6672.18|6671.48|6675.04|6674.34|6671.59|6670.89|1004
1760402400000|2025-10-14 00:40:00|6672.06|6671.36|6671.34|6670.64|6672.53|6671.83|6670.3|6669.6|897
1760402700000|2025-10-14 00:45:00|6671.09|6670.39|6667.69|6666.99|6671.19|6670.49|6665.73|6665.03|2190
1760403000000|2025-10-14 00:50:00|6667.71|6667.01|6667.59|6666.89|6669.19|6668.49|6666.72|6666.02|849
1760403300000|2025-10-14 00:55:00|6667.47|6666.77|6669.74|6669.04|6670.36|6669.66|6667.47|6666.77|551
1760403600000|2025-10-14 01:00:00|6669.24|6668.54|6664.3|6663.6|6669.93|6669.23|6663.55|6662.85|2020
1760403900000|2025-10-14 01:05:00|6664.55|6663.85|6665.57|6664.87|6668.58|6667.88|6660.83|6660.13|3430
1760404200000|2025-10-14 01:10:00|6665.44|6664.74|6666.88|6666.18|6668.95|6668.25|6664.45|6663.75|1169
1760404500000|2025-10-14 01:15:00|6667|6666.3|6666.24|6665.54|6667.38|6666.68|6663.18|6662.48|931
1760404800000|2025-10-14 01:20:00|6666.36|6665.66|6667.98|6667.28|6668.27|6667.57|6665.99|6665.29|493
1760405100000|2025-10-14 01:25:00|6667.85|6667.15|6667.3|6666.6|6668.95|6668.25|6666.72|6666.02|609
1760405400000|2025-10-14 01:30:00|6667.05|6666.35|6666.98|6666.28|6667.66|6666.96|6665.2|6664.5|651
1760405700000|2025-10-14 01:35:00|6667.1|6666.4|6669.02|6668.32|6669.07|6668.37|6666.02|6665.32|690
1760406000000|2025-10-14 01:40:00|6668.77|6668.07|6669.06|6668.36|6670.85|6670.15|6667.71|6667.01|836
1760406300000|2025-10-14 01:45:00|6669.31|6668.61|6668.06|6667.36|6669.31|6668.61|6667.57|6666.87|579
1760406600000|2025-10-14 01:50:00|6667.81|6667.11|6668.06|6667.36|6668.31|6667.61|6666.93|6666.23|331
1760406900000|2025-10-14 01:55:00|6668.05|6667.35|6669.56|6668.86|6669.81|6669.11|6667.55|6666.85|508
1760407200000|2025-10-14 02:00:00|6669.68|6668.98|6669.84|6669.14|6671.95|6671.25|6667.25|6666.55|886
1760407500000|2025-10-14 02:05:00|6669.59|6668.89|6669.85|6669.15|6671.33|6670.63|6668.85|6668.15|823
1760407800000|2025-10-14 02:10:00|6669.6|6668.9|6670.05|6669.35|6670.55|6669.85|6669.06|6668.36|716
1760408100000|2025-10-14 02:15:00|6669.92|6669.22|6671.26|6670.56|6671.76|6671.06|6669.8|6669.1|461
1760408400000|2025-10-14 02:20:00|6671.13|6670.43|6670.56|6669.86|6671.63|6670.93|6669.55|6668.85|394
1760408700000|2025-10-14 02:25:00|6670.93|6670.23|6665.68|6664.98|6670.93|6670.23|6665.32|6664.62|809
1760409000000|2025-10-14 02:30:00|6665.55|6664.85|6664.69|6663.99|6666.46|6665.76|6664.57|6663.87|678
1760409300000|2025-10-14 02:35:00|6664.57|6663.87|6664.64|6663.94|6665.32|6664.62|6663.69|6662.99|630
1760409600000|2025-10-14 02:40:00|6664.39|6663.69|6664.98|6664.28|6666.1|6665.4|6664.39|6663.69|403
1760409900000|2025-10-14 02:45:00|6665.23|6664.53|6662.92|6662.22|6665.48|6664.78|6661.6|6660.9|1329
1760410200000|2025-10-14 02:50:00|6662.79|6662.09|6661.27|6660.57|6662.79|6662.09|6659.19|6658.49|920
1760410500000|2025-10-14 02:55:00|6661.52|6660.82|6660.72|6660.02|6662.2|6661.5|6660.47|6659.77|395
1760410800000|2025-10-14 03:00:00|6660.59|6659.89|6657.56|6656.86|6661.48|6660.78|6657.32|6656.62|1482
1760411100000|2025-10-14 03:05:00|6657.43|6656.73|6654.67|6653.97|6658.45|6657.75|6654.3|6653.6|1253
1760411400000|2025-10-14 03:10:00|6654.8|6654.1|6654.62|6653.92|6655.71|6655.01|6653.68|6652.98|668
1760411700000|2025-10-14 03:15:00|6654.74|6654.04|6651.13|6650.43|6655.37|6654.67|6650.56|6649.86|1242
1760412000000|2025-10-14 03:20:00|6651.01|6650.31|6652.96|6652.26|6653.47|6652.77|6650.71|6650.01|836
1760412300000|2025-10-14 03:25:00|6653.08|6652.38|6654.23|6653.53|6655.32|6654.62|6653.08|6652.38|690
1760412600000|2025-10-14 03:30:00|6654.48|6653.78|6651.29|6650.59|6654.48|6653.78|6651.29|6650.59|803
1760412900000|2025-10-14 03:35:00|6651.49|6650.79|6654.59|6653.89|6654.84|6654.14|6651.32|6650.62|627
1760413200000|2025-10-14 03:40:00|6654.71|6654.01|6654.41|6653.71|6655.22|6654.52|6653.34|6652.64|372
1760413500000|2025-10-14 03:45:00|6654.16|6653.46|6653.7|6653|6654.89|6654.19|6652.41|6651.71|509
1760413800000|2025-10-14 03:50:00|6653.82|6653.12|6651.59|6650.89|6654.23|6653.53|6650.66|6649.96|539
1760414100000|2025-10-14 03:55:00|6651.49|6650.79|6652.6|6651.9|6654.11|6653.41|6651.35|6650.65|628
1760414400000|2025-10-14 04:00:00|6652.54|6651.84|6647.48|6646.78|6653.36|6652.66|6643.19|6642.49|2638
1760414700000|2025-10-14 04:05:00|6647.61|6646.91|6642.07|6641.37|6649.74|6649.04|6641.16|6640.46|2217
1760415000000|2025-10-14 04:10:00|6642.57|6641.87|6638.48|6637.78|6643.12|6642.42|6637.46|6636.76|3135
1760415300000|2025-10-14 04:15:00|6638.73|6638.03|6626.73|6626.03|6638.74|6638.04|6626.23|6625.53|4896
1760415600000|2025-10-14 04:20:00|6627.1|6626.4|6632.35|6631.65|6633.23|6632.53|6624.9|6624.2|3465
1760415900000|2025-10-14 04:25:00|6632.23|6631.53|6627.16|6626.46|6634.48|6633.78|6624.44|6623.74|2323
1760416200000|2025-10-14 04:30:00|6627.03|6626.33|6627.68|6626.98|6628.11|6627.41|6620.39|6619.69|2585
1760416500000|2025-10-14 04:35:00|6627.93|6627.23|6628.87|6628.17|6630.93|6630.23|6623.92|6623.22|1833
1760416800000|2025-10-14 04:40:00|6629.12|6628.42|6628.86|6628.16|6630.47|6629.77|6627.47|6626.77|1242
1760417100000|2025-10-14 04:45:00|6628.99|6628.29|6624.59|6623.89|6630.4|6629.7|6624.59|6623.89|1330
1760417400000|2025-10-14 04:50:00|6624.47|6623.77|6628.73|6628.03|6628.85|6628.15|6622.53|6621.83|1030
1760417700000|2025-10-14 04:55:00|6628.6|6627.9|6631.85|6631.15|6632.24|6631.54|6628.02|6627.32|1355
1760418000000|2025-10-14 05:00:00|6631.98|6631.28|6628.84|6628.14|6632.49|6631.79|6627.19|6626.49|1808
1760418300000|2025-10-14 05:05:00|6628.72|6628.02|6630.78|6630.08|6631.83|6631.13|6627.21|6626.51|1189
1760418600000|2025-10-14 05:10:00|6630.7|6630|6629.5|6628.8|6632.46|6631.76|6627.42|6626.72|1012
1760418900000|2025-10-14 05:15:00|6629.57|6628.87|6630.96|6630.26|6632.56|6631.86|6628.24|6627.54|1269
1760419200000|2025-10-14 05:20:00|6630.84|6630.14|6629.33|6628.63|6632.38|6631.68|6627.14|6626.44|1051
1760419500000|2025-10-14 05:25:00|6629.2|6628.5|6626.81|6626.11|6629.8|6629.1|6626.71|6626.01|1443
1760419800000|2025-10-14 05:30:00|6626.93|6626.23|6622.18|6621.48|6628.06|6627.36|6620.92|6620.22|1497
1760420100000|2025-10-14 05:35:00|6622.05|6621.35|6607.87|6607.17|6622.81|6622.11|6605.83|6605.13|3814
1760420400000|2025-10-14 05:40:00|6607.8|6607.1|6603.01|6602.31|6609.28|6608.58|6601.19|6600.49|4294
1760420700000|2025-10-14 05:45:00|6603.39|6602.69|6607.66|6606.96|6607.66|6606.96|6597.05|6596.35|3865
1760421000000|2025-10-14 05:50:00|6607.53|6606.83|6609.75|6609.05|6611.78|6611.08|6604.3|6603.6|3276
1760421300000|2025-10-14 05:55:00|6609.87|6609.17|6609.86|6609.16|6611.2|6610.5|6608.69|6607.99|1410
1760421600000|2025-10-14 06:00:00|6610.23|6609.53|6610.8|6610.1|6614.75|6614.05|6606.93|6606.23|2901
1760421900000|2025-10-14 06:05:00|6610.93|6610.23|6611.92|6611.22|6616.47|6615.77|6609.68|6608.98|1687
1760422200000|2025-10-14 06:10:00|6611.79|6611.09|6617.87|6617.17|6618.05|6617.35|6611.57|6610.87|1413
1760422500000|2025-10-14 06:15:00|6617.94|6617.24|6611.05|6610.35|6618.43|6617.73|6610.65|6609.95|1547
1760422800000|2025-10-14 06:20:00|6611.18|6610.48|6610.08|6609.38|6612.47|6611.77|6605.98|6605.28|2612
1760423100000|2025-10-14 06:25:00|6610.21|6609.51|6611.72|6611.02|6613.49|6612.79|6609.64|6608.94|2125
1760423400000|2025-10-14 06:30:00|6611.47|6610.77|6612.69|6611.99|6615.18|6614.48|6611.2|6610.5|1843
1760423700000|2025-10-14 06:35:00|6612.81|6612.11|6607.5|6606.8|6614.62|6613.92|6607.38|6606.68|1392
1760424000000|2025-10-14 06:40:00|6607.63|6606.93|6603.02|6602.32|6608.34|6607.64|6601.33|6600.63|2400
1760424300000|2025-10-14 06:45:00|6603.14|6602.44|6608.7|6608|6609.89|6609.19|6603.13|6602.43|1769
1760424600000|2025-10-14 06:50:00|6608.57|6607.87|6606.99|6606.29|6610.05|6609.35|6605.24|6604.54|1103
1760424900000|2025-10-14 06:55:00|6606.86|6606.16|6605.34|6604.64|6607.77|6607.07|6603.5|6602.8|1911
1760425200000|2025-10-14 07:00:00|6605.22|6604.52|6599.65|6598.95|6608.6|6607.9|6599.37|6598.67|3718
1760425500000|2025-10-14 07:05:00|6599.9|6599.2|6596.55|6595.85|6602.94|6602.24|6590.85|6590.15|5187
1760425800000|2025-10-14 07:10:00|6596.43|6595.73|6601.61|6600.91|6605.29|6604.59|6596.25|6595.55|3027
1760426100000|2025-10-14 07:15:00|6601.36|6600.66|6608.19|6607.49|6611.34|6610.64|6601.36|6600.66|2972
1760426400000|2025-10-14 07:20:00|6608.31|6607.61|6602.75|6602.05|6608.45|6607.75|6601.68|6600.98|1776
1760426700000|2025-10-14 07:25:00|6602.87|6602.17|6607.97|6607.27|6608.84|6608.14|6602.75|6602.05|1675
1760427000000|2025-10-14 07:30:00|6608.09|6607.39|6604.44|6603.74|6610.72|6610.02|6602.7|6602|1657
1760427300000|2025-10-14 07:35:00|6604.31|6603.61|6595.6|6594.9|6606.71|6606.01|6583.43|6582.73|14984
1760427600000|2025-10-14 07:40:00|6595.85|6595.15|6597.33|6596.63|6600.45|6599.75|6591.2|6590.5|5203
1760427900000|2025-10-14 07:45:00|6597.08|6596.38|6592.5|6591.8|6601.13|6600.43|6592.15|6591.45|2658
1760428200000|2025-10-14 07:50:00|6592.6|6591.9|6592.63|6591.93|6596.8|6596.1|6590.43|6589.73|2293
1760428500000|2025-10-14 07:55:00|6592.51|6591.81|6595.97|6595.27|6598.48|6597.78|6589.31|6588.61|3284
1760428800000|2025-10-14 08:00:00|6594.97|6594.27|6587.47|6586.77|6599.49|6598.79|6586.2|6585.5|3898
1760429100000|2025-10-14 08:05:00|6587.22|6586.52|6593.09|6592.39|6594.86|6594.16|6585.66|6584.96|3941
1760429400000|2025-10-14 08:10:00|6593.3|6592.6|6598.39|6597.69|6601.45|6600.75|6593.3|6592.6|3023
1760429700000|2025-10-14 08:15:00|6598.27|6597.57|6598.47|6597.77|6599.45|6598.75|6594.59|6593.89|1552
1760430000000|2025-10-14 08:20:00|6598.09|6597.39|6600.08|6599.38|6601.56|6600.86|6597.11|6596.41|1444
1760430300000|2025-10-14 08:25:00|6599.83|6599.13|6601.07|6600.37|6601.41|6600.71|6597.32|6596.62|1685
1760430600000|2025-10-14 08:30:00|6601.32|6600.62|6602.84|6602.14|6605.21|6604.51|6601.32|6600.62|1395
1760430900000|2025-10-14 08:35:00|6602.94|6602.24|6605.94|6605.24|6607.49|6606.79|6602.44|6601.74|1540
1760431200000|2025-10-14 08:40:00|6606.02|6605.32|6603.41|6602.71|6606.07|6605.37|6601.71|6601.01|2196
1760431500000|2025-10-14 08:45:00|6603.16|6602.46|6595.09|6594.39|6603.28|6602.58|6594.31|6593.61|2516
1760431800000|2025-10-14 08:50:00|6595.34|6594.64|6603.75|6603.05|6603.91|6603.21|6594.95|6594.25|2034
1760432100000|2025-10-14 08:55:00|6603.88|6603.18|6606.57|6605.87|6607.98|6607.28|6602.87|6602.17|2071
1760432400000|2025-10-14 09:00:00|6606.59|6605.89|6608.87|6608.17|6610.73|6610.03|6605.87|6605.17|2242
1760432700000|2025-10-14 09:05:00|6608.74|6608.04|6608.23|6607.53|6611.74|6611.04|6607.99|6607.29|1111
1760433000000|2025-10-14 09:10:00|6608.36|6607.66|6605.06|6604.36|6608.36|6607.66|6605.06|6604.36|892
1760433300000|2025-10-14 09:15:00|6605.18|6604.48|6607.22|6606.52|6607.23|6606.53|6601.53|6600.83|1706
1760433600000|2025-10-14 09:20:00|6606.97|6606.27|6602.86|6602.16|6607.23|6606.53|6602.36|6601.66|1225
1760433900000|2025-10-14 09:25:00|6602.11|6601.41|6602.52|6601.82|6603.96|6603.26|6601.43|6600.73|674
1760434200000|2025-10-14 09:30:00|6602.27|6601.57|6598.81|6598.11|6605.18|6604.48|6598.63|6597.93|1075
1760434500000|2025-10-14 09:35:00|6598.69|6597.99|6599.32|6598.62|6600.67|6599.97|6597.15|6596.45|1250
1760434800000|2025-10-14 09:40:00|6599.45|6598.75|6601.61|6600.91|6603.48|6602.78|6597.87|6597.17|1160
1760435100000|2025-10-14 09:45:00|6601.36|6600.66|6597.29|6596.59|6602.11|6601.41|6597.29|6596.59|1316
1760435400000|2025-10-14 09:50:00|6597.41|6596.71|6594.97|6594.27|6598.41|6597.71|6593.54|6592.84|1407
1760435700000|2025-10-14 09:55:00|6594.72|6594.02|6594.59|6593.89|6596.36|6595.66|6594.08|6593.38|1107
1760436000000|2025-10-14 10:00:00|6594.46|6593.76|6593.41|6592.71|6595.72|6595.02|6592.57|6591.87|1360
1760436300000|2025-10-14 10:05:00|6593.28|6592.58|6592.92|6592.22|6594.69|6593.99|6591.91|6591.21|1006
1760436600000|2025-10-14 10:10:00|6592.88|6592.18|6591.65|6590.95|6593.13|6592.43|6587.07|6586.37|3994
1760436900000|2025-10-14 10:15:00|6591.52|6590.82|6588.46|6587.76|6591.52|6590.82|6587.2|6586.5|1778
1760437200000|2025-10-14 10:20:00|6588.33|6587.63|6591.4|6590.7|6591.86|6591.16|6585.76|6585.06|2752
1760437500000|2025-10-14 10:25:00|6591.27|6590.57|6582.62|6581.92|6592.56|6591.86|6582.39|6581.69|4149
1760437800000|2025-10-14 10:30:00|6582.37|6581.67|6577.61|6576.91|6582.84|6582.14|6573.93|6573.23|6975
1760438100000|2025-10-14 10:35:00|6577.49|6576.79|6580.92|6580.22|6583.13|6582.43|6576.19|6575.49|2889
1760438400000|2025-10-14 10:40:00|6580.67|6579.97|6572.23|6571.53|6581.62|6580.92|6571.55|6570.85|4231
1760438700000|2025-10-14 10:45:00|6572.1|6571.4|6567.34|6566.64|6573.64|6572.94|6566.77|6566.07|6481
1760439000000|2025-10-14 10:50:00|6566.84|6566.14|6568.21|6567.51|6572.44|6571.74|6566.22|6565.52|5560
1760439300000|2025-10-14 10:55:00|6568.22|6567.52|6577.71|6577.01|6577.71|6577.01|6565.24|6564.54|4693
1760439600000|2025-10-14 11:00:00|6578.21|6577.51|6580.27|6579.57|6580.52|6579.82|6575.05|6574.35|5355
1760439900000|2025-10-14 11:05:00|6580.14|6579.44|6583.93|6583.23|6589.22|6588.52|6579.51|6578.81|4476
1760440200000|2025-10-14 11:10:00|6584.06|6583.36|6587.48|6586.78|6589.14|6588.44|6584.06|6583.36|2263
1760440500000|2025-10-14 11:15:00|6587.35|6586.65|6586.92|6586.22|6589.63|6588.93|6586.04|6585.34|2671
1760440800000|2025-10-14 11:20:00|6587.05|6586.35|6591.68|6590.98|6593.55|6592.85|6587.05|6586.35|3487
1760441100000|2025-10-14 11:25:00|6590.93|6590.23|6591.34|6590.64|6596.75|6596.05|6590.23|6589.53|4585
1760441400000|2025-10-14 11:30:00|6591.09|6590.39|6594.17|6593.47|6595.95|6595.25|6589.47|6588.77|3865
1760441700000|2025-10-14 11:35:00|6593.55|6592.85|6597.18|6596.48|6599.8|6599.1|6593.38|6592.68|2911
1760442000000|2025-10-14 11:40:00|6597.31|6596.61|6595.8|6595.1|6598.22|6597.52|6593.35|6592.65|2331
1760442300000|2025-10-14 11:45:00|6595.55|6594.85|6595.21|6594.51|6598.86|6598.16|6593.38|6592.68|2217
1760442600000|2025-10-14 11:50:00|6595.34|6594.64|6600.2|6599.5|6601.39|6600.69|6595.34|6594.64|2379
1760442900000|2025-10-14 11:55:00|6600.15|6599.45|6599.28|6598.58|6600.83|6600.13|6596.57|6595.87|1902
1760443200000|2025-10-14 12:00:00|6599.15|6598.45|6591.55|6590.85|6599.4|6598.7|6591.43|6590.73|5489
1760443500000|2025-10-14 12:05:00|6591.93|6591.23|6594.52|6593.82|6595|6594.3|6588.87|6588.17|4024
1760443800000|2025-10-14 12:10:00|6594.77|6594.07|6597.15|6596.45|6598.99|6598.29|6594.77|6594.07|2747
1760444100000|2025-10-14 12:15:00|6597.4|6596.7|6593.63|6592.93|6597.4|6596.7|6591.58|6590.88|2748
1760444400000|2025-10-14 12:20:00|6593.75|6593.05|6595.56|6594.86|6596.36|6595.66|6592.56|6591.86|3052
1760444700000|2025-10-14 12:25:00|6595.81|6595.11|6596.39|6595.69|6598.45|6597.75|6594.81|6594.11|1854
1760445000000|2025-10-14 12:30:00|6596.14|6595.44|6591.47|6590.77|6596.79|6596.09|6590.63|6589.93|2985
1760445300000|2025-10-14 12:35:00|6591.4|6590.7|6586.12|6585.42|6591.84|6591.14|6583.75|6583.05|6707
1760445600000|2025-10-14 12:40:00|6586.02|6585.32|6579.19|6578.49|6588.22|6587.52|6575.26|6574.56|9806
1760445900000|2025-10-14 12:45:00|6579.15|6578.45|6584.67|6583.97|6586.23|6585.53|6579.15|6578.45|4977
1760446200000|2025-10-14 12:50:00|6584.79|6584.09|6589.6|6588.9|6590.64|6589.94|6584.79|6584.09|6098
1760446500000|2025-10-14 12:55:00|6589.47|6588.77|6590.14|6589.44|6591.2|6590.5|6588.55|6587.85|1952
1760446800000|2025-10-14 13:00:00|6590.19|6589.49|6596.35|6595.65|6596.74|6596.04|6589.69|6588.99|3964
1760447100000|2025-10-14 13:05:00|6596.47|6595.77|6596.92|6596.22|6597.7|6597|6595.07|6594.37|3139
1760447400000|2025-10-14 13:10:00|6596.79|6596.09|6596.54|6595.84|6596.92|6596.22|6594.55|6593.85|2301
1760447700000|2025-10-14 13:15:00|6596.41|6595.71|6596.47|6595.77|6597.42|6596.72|6592.85|6592.15|4191
1760448000000|2025-10-14 13:20:00|6596.6|6595.9|6593.04|6592.34|6596.77|6596.07|6591.78|6591.08|3194
1760448300000|2025-10-14 13:25:00|6592.79|6592.09|6593.18|6592.48|6595.48|6594.78|6587.29|6586.59|15361
1760448600000|2025-10-14 13:30:00|6593|6592.5|6580.95|6580.45|6595.71|6595.21|6580.5|6580|47617
1760448900000|2025-10-14 13:35:00|6580.7|6580.2|6573.74|6573.24|6580.81|6580.31|6565.44|6564.94|44975
1760449200000|2025-10-14 13:40:00|6573.8|6573.3|6559.56|6559.06|6576.02|6575.52|6555.58|6555.08|53794
1760449500000|2025-10-14 13:45:00|6559.57|6559.07|6566.93|6566.43|6573.85|6573.35|6553.27|6552.77|45308
1760449800000|2025-10-14 13:50:00|6567.51|6567.01|6582.49|6581.99|6583.56|6583.06|6563.26|6562.76|34267
1760450100000|2025-10-14 13:55:00|6582.99|6582.49|6590.67|6590.17|6592.28|6591.78|6582.18|6581.68|26668
1760450400000|2025-10-14 14:00:00|6590.73|6590.23|6598.21|6597.71|6599.95|6599.45|6587.77|6587.27|28383
1760450700000|2025-10-14 14:05:00|6598.13|6597.63|6594.49|6593.99|6601.7|6601.2|6592.99|6592.49|25534
1760451000000|2025-10-14 14:10:00|6594.74|6594.24|6605.35|6604.85|6606.47|6605.97|6594.74|6594.24|23328
1760451300000|2025-10-14 14:15:00|6605.31|6604.81|6608.24|6607.74|6609.48|6608.98|6601.14|6600.64|29541
1760451600000|2025-10-14 14:20:00|6607.82|6607.32|6615.21|6614.71|6615.56|6615.06|6606.31|6605.81|28613
1760451900000|2025-10-14 14:25:00|6614.96|6614.46|6620.78|6620.28|6621.97|6621.47|6614.42|6613.92|21605
1760452200000|2025-10-14 14:30:00|6620.91|6620.41|6617.48|6616.98|6621.77|6621.27|6613.2|6612.7|25014
1760452500000|2025-10-14 14:35:00|6617.51|6617.01|6622.71|6622.21|6624.64|6624.14|6617.51|6617.01|19314
1760452800000|2025-10-14 14:40:00|6622.84|6622.34|6621.06|6620.56|6626.13|6625.63|6621.06|6620.56|15782
1760453100000|2025-10-14 14:45:00|6621.31|6620.81|6623.88|6623.38|6626.32|6625.82|6618.21|6617.71|20376
1760453400000|2025-10-14 14:50:00|6624.13|6623.63|6621.49|6620.99|6625.03|6624.53|6614.42|6613.92|22798
1760453700000|2025-10-14 14:55:00|6621.24|6620.74|6620.54|6620.04|6622.45|6621.95|6614.73|6614.23|16902
1760454000000|2025-10-14 15:00:00|6620.11|6619.61|6629.4|6628.9|6629.4|6628.9|6620.11|6619.61|18913
1760454300000|2025-10-14 15:05:00|6629.15|6628.65|6624.67|6624.17|6633.77|6633.27|6624.2|6623.7|20582
1760454600000|2025-10-14 15:10:00|6624.55|6624.05|6623.73|6623.23|6627.87|6627.37|6621.45|6620.95|14801
1760454900000|2025-10-14 15:15:00|6623.98|6623.48|6619.22|6618.72|6625.45|6624.95|6617.44|6616.94|14537
1760455200000|2025-10-14 15:20:00|6619.38|6618.88|6627.74|6627.24|6627.74|6627.24|6619.3|6618.8|11690
1760455500000|2025-10-14 15:25:00|6627.49|6626.99|6619.69|6619.19|6627.78|6627.28|6618.19|6617.69|14744
1760455800000|2025-10-14 15:30:00|6619.68|6619.18|6624.54|6624.04|6625.95|6625.45|6619.38|6618.88|14339
1760456100000|2025-10-14 15:35:00|6624.53|6624.03|6624.68|6624.18|6635.77|6635.27|6622|6621.5|32114
1760456400000|2025-10-14 15:40:00|6624.46|6623.96|6635.5|6635|6638.06|6637.56|6621.79|6621.29|26900
1760456700000|2025-10-14 15:45:00|6635.63|6635.13|6644.05|6643.55|6644.55|6644.05|6635.63|6635.13|16186
1760457000000|2025-10-14 15:50:00|6644.04|6643.54|6650.05|6649.55|6653.8|6653.3|6643.29|6642.79|19966
1760457300000|2025-10-14 15:55:00|6649.8|6649.3|6647.04|6646.54|6651.02|6650.52|6644.79|6644.29|14750
1760457600000|2025-10-14 16:00:00|6646.89|6646.39|6643.6|6643.1|6649.02|6648.52|6641.64|6641.14|15595
1760457900000|2025-10-14 16:05:00|6643.73|6643.23|6638.12|6637.62|6644.93|6644.43|6637.27|6636.77|13260
1760458200000|2025-10-14 16:10:00|6638.38|6637.88|6643.95|6643.45|6645.01|6644.51|6638.38|6637.88|12571
1760458500000|2025-10-14 16:15:00|6644.2|6643.7|6651.4|6650.9|6651.94|6651.44|6643.56|6643.06|14266
1760458800000|2025-10-14 16:20:00|6650.98|6650.48|6655.74|6655.24|6662.65|6662.15|6650.23|6649.73|30005
1760459100000|2025-10-14 16:25:00|6655.66|6655.16|6659.06|6658.56|6661.14|6660.64|6654.27|6653.77|12163
1760459400000|2025-10-14 16:30:00|6659.21|6658.71|6663.43|6662.93|6665.16|6664.66|6658.39|6657.89|17330
1760459700000|2025-10-14 16:35:00|6663.18|6662.68|6663.75|6663.25|6667.69|6667.19|6661.64|6661.14|13815
1760460000000|2025-10-14 16:40:00|6663.71|6663.21|6668.85|6668.35|6670.55|6670.05|6663.59|6663.09|12788
1760460300000|2025-10-14 16:45:00|6669.1|6668.6|6673.64|6673.14|6676.45|6675.95|6669.1|6668.6|21217
1760460600000|2025-10-14 16:50:00|6673.2|6672.7|6673.91|6673.41|6679.27|6678.77|6672.15|6671.65|22597
1760460900000|2025-10-14 16:55:00|6673.66|6673.16|6666.43|6665.93|6673.93|6673.43|6665.91|6665.41|23954
1760461200000|2025-10-14 17:00:00|6666.64|6666.14|6668.34|6667.84|6669.11|6668.61|6659.56|6659.06|21262
1760461500000|2025-10-14 17:05:00|6668.33|6667.83|6670.88|6670.38|6673.16|6672.66|6668.09|6667.59|12760
1760461800000|2025-10-14 17:10:00|6670.74|6670.24|6671.76|6671.26|6675.5|6675|6670.24|6669.74|11569
1760462100000|2025-10-14 17:15:00|6671.75|6671.25|6669.82|6669.32|6674.13|6673.63|6668.59|6668.09|10759
1760462400000|2025-10-14 17:20:00|6669.65|6669.15|6675.09|6674.59|6675.25|6674.75|6669.65|6669.15|9513
1760462700000|2025-10-14 17:25:00|6675.15|6674.65|6676.12|6675.62|6678.57|6678.07|6674.32|6673.82|13065
1760463000000|2025-10-14 17:30:00|6676.02|6675.52|6669.66|6669.16|6678.07|6677.57|6667.95|6667.45|18167
1760463300000|2025-10-14 17:35:00|6669.41|6668.91|6669|6668.5|6670.81|6670.31|6666.49|6665.99|14310
1760463600000|2025-10-14 17:40:00|6669.13|6668.63|6676.09|6675.59|6676.14|6675.64|6669.13|6668.63|13019
1760463900000|2025-10-14 17:45:00|6675.84|6675.34|6678.06|6677.56|6679.08|6678.58|6673.96|6673.46|12345
1760464200000|2025-10-14 17:50:00|6677.84|6677.34|6675.88|6675.38|6681.3|6680.8|6674.38|6673.88|12086
1760464500000|2025-10-14 17:55:00|6676|6675.5|6674.01|6673.51|6676.94|6676.44|6672.94|6672.44|8744
1760464800000|2025-10-14 18:00:00|6674.16|6673.66|6671.96|6671.46|6676.16|6675.66|6669.84|6669.34|11659
1760465100000|2025-10-14 18:05:00|6672.21|6671.71|6670.87|6670.37|6672.39|6671.89|6669.22|6668.72|9985
1760465400000|2025-10-14 18:10:00|6671.09|6670.59|6673.49|6672.99|6676.61|6676.11|6670.53|6670.03|12365
1760465700000|2025-10-14 18:15:00|6673.59|6673.09|6673.59|6673.09|6675.97|6675.47|6672.01|6671.51|9218
1760466000000|2025-10-14 18:20:00|6673.65|6673.15|6671.78|6671.28|6674.15|6673.65|6669.23|6668.73|10819
1760466300000|2025-10-14 18:25:00|6672.03|6671.53|6673.88|6673.38|6676.7|6676.2|6669.01|6668.51|11199
1760466600000|2025-10-14 18:30:00|6673.9|6673.4|6672.85|6672.35|6676.28|6675.78|6672.84|6672.34|12822
1760466900000|2025-10-14 18:35:00|6672.97|6672.47|6668.8|6668.3|6673.99|6673.49|6668.03|6667.53|10280
1760467200000|2025-10-14 18:40:00|6668.9|6668.4|6670.55|6670.05|6671.39|6670.89|6667.89|6667.39|12542
1760467500000|2025-10-14 18:45:00|6670.3|6669.8|6673.02|6672.52|6673.32|6672.82|6669.42|6668.92|10947
1760467800000|2025-10-14 18:50:00|6672.92|6672.42|6673.99|6673.49|6675.18|6674.68|6671.54|6671.04|9959
1760468100000|2025-10-14 18:55:00|6673.86|6673.36|6672.22|6671.72|6674.11|6673.61|6670.24|6669.74|9339
1760468400000|2025-10-14 19:00:00|6672.21|6671.71|6673.3|6672.8|6676.41|6675.91|6672.21|6671.71|12209
1760468700000|2025-10-14 19:05:00|6673.31|6672.81|6672.21|6671.71|6676.19|6675.69|6671.62|6671.12|9971
1760469000000|2025-10-14 19:10:00|6672.25|6671.75|6671.05|6670.55|6674.53|6674.03|6669.5|6669|9216
1760469300000|2025-10-14 19:15:00|6671.3|6670.8|6671.72|6671.22|6673.89|6673.39|6670.57|6670.07|9100
1760469600000|2025-10-14 19:20:00|6671.6|6671.1|6674.48|6673.98|6675.72|6675.22|6671.34|6670.84|8652
1760469900000|2025-10-14 19:25:00|6674.55|6674.05|6670.68|6670.18|6676.22|6675.72|6670.24|6669.74|13098
1760470200000|2025-10-14 19:30:00|6671|6670.5|6666.14|6665.64|6671.25|6670.75|6665.76|6665.26|19680
1760470500000|2025-10-14 19:35:00|6666.27|6665.77|6652.84|6652.34|6667.27|6666.77|6636.22|6635.72|89823
1760470800000|2025-10-14 19:40:00|6652.99|6652.49|6631.67|6631.17|6653.82|6653.32|6627.66|6627.16|54263
1760471100000|2025-10-14 19:45:00|6631.66|6631.16|6637.33|6636.83|6640.6|6640.1|6625.49|6624.99|35026
1760471400000|2025-10-14 19:50:00|6637.58|6637.08|6643.28|6642.78|6646.78|6646.28|6633.51|6633.01|34772
1760471700000|2025-10-14 19:55:00|6643.35|6642.85|6645.78|6645.28|6649.2|6648.7|6639.28|6638.78|91676
1760472000000|2025-10-14 20:00:00|6645.27|6644.77|6647.33|6646.63|6652.8|6652.1|6643.91|6643.21|28072
1760472300000|2025-10-14 20:05:00|6647.08|6646.38|6635.12|6634.42|6647.56|6646.86|6634.73|6634.03|9318
1760472600000|2025-10-14 20:10:00|6635.37|6634.67|6639.88|6639.18|6640.92|6640.22|6634.37|6633.67|6787
1760472900000|2025-10-14 20:15:00|6639.63|6638.93|6635.85|6635.15|6639.63|6638.93|6634.53|6633.83|2972
1760473200000|2025-10-14 20:20:00|6635.71|6635.01|6634.02|6633.32|6636.63|6635.93|6631.51|6630.81|2714
1760473500000|2025-10-14 20:25:00|6633.91|6633.21|6636.34|6635.64|6637.22|6636.52|6633.49|6632.79|1775
1760473800000|2025-10-14 20:30:00|6636.09|6635.39|6640.28|6639.58|6641.27|6640.57|6635.68|6634.98|1811
1760474100000|2025-10-14 20:35:00|6640.88|6640.18|6638.85|6638.15|6641.13|6640.43|6637.94|6637.24|1348
1760474400000|2025-10-14 20:40:00|6638.6|6637.9|6640.19|6639.49|6640.6|6639.9|6638.26|6637.56|1012
1760474700000|2025-10-14 20:45:00|6640.44|6639.74|6641.62|6640.92|6642.62|6641.92|6639.19|6638.49|1064
1760475000000|2025-10-14 20:50:00|6641.87|6641.17|6645.03|6644.33|6645.97|6645.27|6641.62|6640.92|1193
1760475300000|2025-10-14 20:55:00|6644.78|6644.08|6644.23|6642.73|6645.03|6644.33|6642.41|6641.71|1236
1760475600000|2025-10-14 21:00:00|6643.82|6642.32|6643.66|6642.16|6645.04|6643.54|6643.38|6641.88|0
1760475900000|2025-10-14 21:05:00|6643.61|6642.11|6644.8|6643.3|6645.76|6644.26|6643.07|6641.57|0
1760476200000|2025-10-14 21:10:00|6645.03|6643.53|6645.72|6644.22|6645.72|6644.22|6644.52|6643.02|0
1760476500000|2025-10-14 21:15:00|6645.53|6644.03|6644.75|6643.25|6645.81|6644.31|6643.93|6642.43|0
1760476800000|2025-10-14 21:20:00|6645.12|6643.62|6645.3|6643.8|6645.81|6644.31|6645.07|6643.57|0
1760477100000|2025-10-14 21:25:00|6645.03|6643.53|6644.93|6643.43|6645.03|6643.53|6644.47|6642.97|0
1760477400000|2025-10-14 21:30:00|6645.16|6643.66|6645.53|6644.03|6645.53|6644.03|6644.93|6643.43|0
1760477700000|2025-10-14 21:35:00|6645.72|6644.22|6645.81|6644.31|6645.95|6644.45|6645.72|6644.22|0
1760478000000|2025-10-14 21:40:00|6645.67|6644.17|6645.26|6643.76|6645.81|6644.31|6645.16|6643.66|0
1760478300000|2025-10-14 21:45:00|6645.28|6643.78|6645.69|6644.19|6645.83|6644.33|6645.28|6643.78|0
1760478600000|2025-10-14 21:50:00|6645.74|6644.24|6645.69|6644.19|6645.74|6644.24|6645.46|6643.96|0
1760478900000|2025-10-14 21:55:00|6645.83|6644.33|6645.76|6644.26|6646.01|6644.51|6645.69|6644.19|0
1760479200000|2025-10-14 22:00:00|6644.69|6643.99|6655.45|6654.75|6657.48|6656.78|6644.69|6643.99|3677
1760479500000|2025-10-14 22:05:00|6655.32|6654.62|6649.02|6648.32|6656.76|6656.06|6648.54|6647.84|2169
1760479800000|2025-10-14 22:10:00|6649.27|6648.57|6648.41|6647.71|6653.47|6652.77|6648.29|6647.59|905
1760480100000|2025-10-14 22:15:00|6648.54|6647.84|6646.24|6645.54|6649.12|6648.42|6644.71|6644.01|852
1760480400000|2025-10-14 22:20:00|6646.27|6645.57|6648.1|6647.4|6648.83|6648.13|6646.26|6645.56|395
1760480700000|2025-10-14 22:25:00|6648.6|6647.9|6649.71|6649.01|6651.61|6650.91|6647.86|6647.16|525
1760481000000|2025-10-14 22:30:00|6649.83|6649.13|6647.37|6646.67|6651.4|6650.7|6646.28|6645.58|475
1760481300000|2025-10-14 22:35:00|6647.35|6646.65|6649.64|6648.94|6649.83|6649.13|6647.22|6646.52|379
1760481600000|2025-10-14 22:40:00|6649.56|6648.86|6649.45|6648.75|6650.7|6650|6648.79|6648.09|249
1760481900000|2025-10-14 22:45:00|6649.58|6648.88|6649.35|6648.65|6650.6|6649.9|6648.63|6647.93|223
1760482200000|2025-10-14 22:50:00|6648.85|6648.15|6650.34|6649.64|6651.15|6650.45|6648.47|6647.77|196
1760482500000|2025-10-14 22:55:00|6650.21|6649.51|6651.11|6650.41|6651.36|6650.66|6650.09|6649.39|90
1760482800000|2025-10-14 23:00:00|6651.09|6650.39|6651.63|6650.93|6651.63|6650.93|6648.8|6648.1|349
1760483100000|2025-10-14 23:05:00|6651.66|6650.96|6652.33|6651.63|6653.99|6653.29|6649.7|6649|550
1760483400000|2025-10-14 23:10:00|6652.46|6651.76|6655.47|6654.77|6655.92|6655.22|6652.21|6651.51|533
1760483700000|2025-10-14 23:15:00|6655.58|6654.88|6655.96|6655.26|6656.11|6655.41|6654.6|6653.9|458
1760484000000|2025-10-14 23:20:00|6656.46|6655.76|6656.94|6656.24|6658.77|6658.07|6655.96|6655.26|609
1760484300000|2025-10-14 23:25:00|6656.69|6655.99|6653.72|6653.02|6656.69|6655.99|6652.49|6651.79|751
1760484600000|2025-10-14 23:30:00|6653.59|6652.89|6655.17|6654.47|6655.77|6655.07|6652.7|6652|331
1760484900000|2025-10-14 23:35:00|6655.05|6654.35|6653.58|6652.88|6655.17|6654.47|6652.9|6652.2|249
1760485200000|2025-10-14 23:40:00|6653.83|6653.13|6653.3|6652.6|6654.08|6653.38|6652.02|6651.32|259
1760485500000|2025-10-14 23:45:00|6653.42|6652.72|6654.24|6653.54|6655.07|6654.37|6652.55|6651.85|399
1760485800000|2025-10-14 23:50:00|6654.12|6653.42|6653.84|6653.14|6654.5|6653.8|6652.27|6651.57|343
1760486100000|2025-10-14 23:55:00|6653.85|6653.15|6648.97|6648.27|6654.1|6653.4|6648.97|6648.27|762
1760486400000|2025-10-15 00:00:00|6648.99|6648.29|6651.61|6650.91|6651.86|6651.16|6646.89|6646.19|1169
1760486700000|2025-10-15 00:05:00|6651.48|6650.78|6649.47|6648.77|6651.61|6650.91|6646.65|6645.95|694
1760487000000|2025-10-15 00:10:00|6649.59|6648.89|6645.53|6644.83|6649.72|6649.02|6643.45|6642.75|1254
1760487300000|2025-10-15 00:15:00|6645.16|6644.46|6645.83|6645.13|6647.91|6647.21|6644.22|6643.52|787
1760487600000|2025-10-15 00:20:00|6645.95|6645.25|6647.54|6646.84|6648.29|6647.59|6644.69|6643.99|480
1760487900000|2025-10-15 00:25:00|6647.29|6646.59|6649.06|6648.36|6649.31|6648.61|6645.57|6644.87|409
1760488200000|2025-10-15 00:30:00|6649.18|6648.48|6648.3|6647.6|6651.07|6650.37|6646.04|6645.34|595
1760488500000|2025-10-15 00:35:00|6648.55|6647.85|6650.37|6649.67|6652.37|6651.67|6647.3|6646.6|459
1760488800000|2025-10-15 00:40:00|6650.24|6649.54|6652.21|6651.51|6652.21|6651.51|6648.87|6648.17|386
1760489100000|2025-10-15 00:45:00|6652.46|6651.76|6653.46|6652.76|6655.6|6654.9|6651.73|6651.03|753
1760489400000|2025-10-15 00:50:00|6653.71|6653.01|6651.63|6650.93|6653.97|6653.27|6651.49|6650.79|353
1760489700000|2025-10-15 00:55:00|6651.5|6650.8|6655.25|6654.55|6655.74|6655.04|6651.38|6650.68|424
1760490000000|2025-10-15 01:00:00|6654.75|6654.05|6652.11|6651.41|6655.1|6654.4|6651.73|6651.03|498
1760490300000|2025-10-15 01:05:00|6651.86|6651.16|6647.86|6647.16|6653.37|6652.67|6647.36|6646.66|574
1760490600000|2025-10-15 01:10:00|6647.73|6647.03|6651.69|6650.99|6652.44|6651.74|6647.44|6646.74|625
1760490900000|2025-10-15 01:15:00|6651.81|6651.11|6654.09|6653.39|6654.47|6653.77|6651.45|6650.75|507
1760491200000|2025-10-15 01:20:00|6653.84|6653.14|6655.99|6655.29|6657.06|6656.36|6653.61|6652.91|720
1760491500000|2025-10-15 01:25:00|6656.11|6655.41|6656.62|6655.92|6658.81|6658.11|6655.69|6654.99|586
1760491800000|2025-10-15 01:30:00|6656.37|6655.67|6656.56|6655.86|6657.8|6657.1|6654.93|6654.23|759
1760492100000|2025-10-15 01:35:00|6656.43|6655.73|6655.52|6654.82|6657.27|6656.57|6655.09|6654.39|405
1760492400000|2025-10-15 01:40:00|6655.77|6655.07|6655.72|6655.02|6656.57|6655.87|6653.26|6652.56|420
1760492700000|2025-10-15 01:45:00|6655.85|6655.15|6653.6|6652.9|6655.97|6655.27|6653.59|6652.89|377
1760493000000|2025-10-15 01:50:00|6653.72|6653.02|6654.61|6653.91|6655.85|6655.15|6653.61|6652.91|320
1760493300000|2025-10-15 01:55:00|6654.73|6654.03|6654.86|6654.16|6655.12|6654.42|6654.11|6653.41|217
1760493600000|2025-10-15 02:00:00|6654.98|6654.28|6655.49|6654.79|6656.06|6655.36|6654.71|6654.01|402
1760493900000|2025-10-15 02:05:00|6655.56|6654.86|6656.17|6655.47|6657.06|6656.36|6655.1|6654.4|313
1760494200000|2025-10-15 02:10:00|6656.42|6655.72|6660.12|6659.42|6660.85|6660.15|6656.09|6655.39|1096
1760494500000|2025-10-15 02:15:00|6660.37|6659.67|6661.52|6660.82|6662.08|6661.38|6659.87|6659.17|808
1760494800000|2025-10-15 02:20:00|6661.27|6660.57|6664.19|6663.49|6665.3|6664.6|6661.27|6660.57|1354
1760495100000|2025-10-15 02:25:00|6663.94|6663.24|6663.28|6662.58|6665.43|6664.73|6662.7|6662|490
1760495400000|2025-10-15 02:30:00|6663.15|6662.45|6662.25|6661.55|6663.95|6663.25|6662.12|6661.42|401
1760495700000|2025-10-15 02:35:00|6662.12|6661.42|6658.22|6657.52|6662.35|6661.65|6657.93|6657.23|695
1760496000000|2025-10-15 02:40:00|6658.39|6657.69|6659.58|6658.88|6660.95|6660.25|6658.39|6657.69|388
1760496300000|2025-10-15 02:45:00|6659.71|6659.01|6657.57|6656.87|6659.71|6659.01|6657.44|6656.74|322
1760496600000|2025-10-15 02:50:00|6657.45|6656.75|6658.52|6657.82|6659.04|6658.34|6657.19|6656.49|331
1760496900000|2025-10-15 02:55:00|6658.39|6657.69|6657.06|6656.36|6658.95|6658.25|6655.64|6654.94|611
1760497200000|2025-10-15 03:00:00|6656.93|6656.23|6655.68|6654.98|6657.06|6656.36|6655.53|6654.83|296
1760497500000|2025-10-15 03:05:00|6655.55|6654.85|6657.86|6657.16|6657.86|6657.16|6655.43|6654.73|416
1760497800000|2025-10-15 03:10:00|6657.73|6657.03|6656.44|6655.74|6657.73|6657.03|6656.06|6655.36|289
1760498100000|2025-10-15 03:15:00|6656.43|6655.73|6652.95|6652.25|6656.43|6655.73|6651.72|6651.02|945
1760498400000|2025-10-15 03:20:00|6652.82|6652.12|6656.62|6655.92|6657.03|6656.33|6652.74|6652.04|547
1760498700000|2025-10-15 03:25:00|6656.49|6655.79|6660.77|6660.07|6660.77|6660.07|6656.49|6655.79|601
1760499000000|2025-10-15 03:30:00|6660.89|6660.19|6660.19|6659.49|6661.02|6660.32|6659.15|6658.45|334
1760499300000|2025-10-15 03:35:00|6660.06|6659.36|6658.19|6657.49|6660.89|6660.19|6658.19|6657.49|281
1760499600000|2025-10-15 03:40:00|6658.18|6657.48|6657.08|6656.38|6659.43|6658.73|6656.99|6656.29|314
1760499900000|2025-10-15 03:45:00|6656.83|6656.13|6656.77|6656.07|6656.83|6656.13|6654.09|6653.39|570
1760500200000|2025-10-15 03:50:00|6656.64|6655.94|6656.3|6655.6|6659.05|6658.35|6655.55|6654.85|486
1760500500000|2025-10-15 03:55:00|6656.05|6655.35|6657.22|6656.52|6658.19|6657.49|6655.7|6655|332
1760500800000|2025-10-15 04:00:00|6657.34|6656.64|6658.28|6657.58|6658.77|6658.07|6656.35|6655.65|320
1760501100000|2025-10-15 04:05:00|6658.15|6657.45|6659.28|6658.58|6659.41|6658.71|6657.53|6656.83|303
1760501400000|2025-10-15 04:10:00|6659.03|6658.33|6659.56|6658.86|6659.78|6659.08|6658.92|6658.22|246
1760501700000|2025-10-15 04:15:00|6659.43|6658.73|6659.56|6658.86|6660.52|6659.82|6658.84|6658.14|330
1760502000000|2025-10-15 04:20:00|6659.43|6658.73|6660.04|6659.34|6660.41|6659.71|6658.82|6658.12|344
1760502300000|2025-10-15 04:25:00|6660.13|6659.43|6663.03|6662.33|6664.36|6663.66|6660.04|6659.34|844
1760502600000|2025-10-15 04:30:00|6663.15|6662.45|6664.34|6663.64|6664.58|6663.88|6662.55|6661.85|448
1760502900000|2025-10-15 04:35:00|6664.46|6663.76|6663.13|6662.43|6664.56|6663.86|6663.13|6662.43|452
1760503200000|2025-10-15 04:40:00|6662.88|6662.18|6664.53|6663.83|6664.84|6664.14|6662.18|6661.48|225
1760503500000|2025-10-15 04:45:00|6664.44|6663.74|6665.62|6664.92|6666.09|6665.39|6663.91|6663.21|450
1760503800000|2025-10-15 04:50:00|6665.37|6664.67|6664.47|6663.77|6666.12|6665.42|6663.84|6663.14|373
1760504100000|2025-10-15 04:55:00|6664.46|6663.76|6665.25|6664.55|6665.87|6665.17|6663.67|6662.97|288
1760504400000|2025-10-15 05:00:00|6669|6668.3|6670.83|6670.13|6672.37|6671.67|6668.21|6667.51|3604
1760504700000|2025-10-15 05:05:00|6671.45|6670.75|6671.05|6670.35|6672.72|6672.02|6670.43|6669.73|1011
1760505000000|2025-10-15 05:10:00|6670.93|6670.23|6671.25|6670.55|6672.12|6671.42|6669.42|6668.72|750
1760505300000|2025-10-15 05:15:00|6671.12|6670.42|6672.93|6672.23|6673.18|6672.48|6670.46|6669.76|502
1760505600000|2025-10-15 05:20:00|6672.81|6672.11|6675.41|6674.71|6676.02|6675.32|6672.81|6672.11|985
1760505900000|2025-10-15 05:25:00|6675.16|6674.46|6671.95|6671.25|6675.38|6674.68|6671.26|6670.56|752
1760506200000|2025-10-15 05:30:00|6671.82|6671.12|6670.18|6669.48|6671.95|6671.25|6668.93|6668.23|476
1760506500000|2025-10-15 05:35:00|6670.05|6669.35|6671.92|6671.22|6672.02|6671.32|6669.94|6669.24|401
1760506800000|2025-10-15 05:40:00|6672.29|6671.59|6671.49|6670.79|6672.99|6672.29|6670.94|6670.24|301
1760507100000|2025-10-15 05:45:00|6671.54|6670.84|6671.8|6671.1|6672.09|6671.39|6669.96|6669.26|528
1760507400000|2025-10-15 05:50:00|6672.05|6671.35|6668.75|6668.05|6672.33|6671.63|6668.43|6667.73|588
1760507700000|2025-10-15 05:55:00|6668.87|6668.17|6670.29|6669.59|6670.41|6669.71|6667.78|6667.08|359
1760508000000|2025-10-15 06:00:00|6670.41|6669.71|6668.2|6667.5|6670.52|6669.82|6667.7|6667|677
1760508300000|2025-10-15 06:05:00|6667.95|6667.25|6668.86|6668.16|6669.66|6668.96|6667.44|6666.74|354
1760508600000|2025-10-15 06:10:00|6668.74|6668.04|6671.13|6670.43|6671.23|6670.53|6668.09|6667.39|555
1760508900000|2025-10-15 06:15:00|6671.26|6670.56|6669.52|6668.82|6671.66|6670.96|6666.84|6666.14|809
1760509200000|2025-10-15 06:20:00|6669.27|6668.57|6670.68|6669.98|6672.08|6671.38|6669.02|6668.32|528
1760509500000|2025-10-15 06:25:00|6670.93|6670.23|6671.48|6670.78|6672.23|6671.53|6668.95|6668.25|886
1760509800000|2025-10-15 06:30:00|6671.23|6670.53|6670.19|6669.49|6672.55|6671.85|6669.72|6669.02|1288
1760510100000|2025-10-15 06:35:00|6670.31|6669.61|6673.7|6673|6674.36|6673.66|6670.3|6669.6|1505
1760510400000|2025-10-15 06:40:00|6673.95|6673.25|6673.2|6672.5|6675.44|6674.74|6672.94|6672.24|1179
1760510700000|2025-10-15 06:45:00|6673.19|6672.49|6672.67|6671.97|6673.47|6672.77|6671.92|6671.22|890
1760511000000|2025-10-15 06:50:00|6672.42|6671.72|6672.84|6672.14|6673.82|6673.12|6672.23|6671.53|518
1760511300000|2025-10-15 06:55:00|6672.71|6672.01|6675.07|6674.37|6675.26|6674.56|6670.7|6670|1184
1760511600000|2025-10-15 07:00:00|6674.82|6674.12|6674.25|6673.55|6675.29|6674.59|6672.54|6671.84|1538
1760511900000|2025-10-15 07:05:00|6674.35|6673.65|6673.9|6673.2|6674.5|6673.8|6671.68|6670.98|1320
1760512200000|2025-10-15 07:10:00|6674.03|6673.33|6676|6675.3|6678.47|6677.77|6673.54|6672.84|2103
1760512500000|2025-10-15 07:15:00|6676.25|6675.55|6676.71|6676.01|6679.87|6679.17|6675.87|6675.17|1901
1760512800000|2025-10-15 07:20:00|6676.58|6675.88|6673.82|6673.12|6676.58|6675.88|6672.37|6671.67|1117
1760513100000|2025-10-15 07:25:00|6673.57|6672.87|6672.35|6671.65|6673.91|6673.21|6671.96|6671.26|692
1760513400000|2025-10-15 07:30:00|6672.22|6671.52|6670.89|6670.19|6673.2|6672.5|6670.5|6669.8|1744
1760513700000|2025-10-15 07:35:00|6671.14|6670.44|6673.52|6672.82|6674.68|6673.98|6671.09|6670.39|910
1760514000000|2025-10-15 07:40:00|6673.39|6672.69|6671.18|6670.48|6674.29|6673.59|6671|6670.3|653
1760514300000|2025-10-15 07:45:00|6670.93|6670.23|6672.28|6671.58|6672.43|6671.73|6669.07|6668.37|766
1760514600000|2025-10-15 07:50:00|6672.15|6671.45|6673.58|6672.88|6673.7|6673|6671.28|6670.58|679
1760514900000|2025-10-15 07:55:00|6673.33|6672.63|6674.93|6674.23|6676.39|6675.69|6672.88|6672.18|975
1760515200000|2025-10-15 08:00:00|6674.86|6674.16|6678.74|6678.04|6679.18|6678.48|6674.24|6673.54|1660
1760515500000|2025-10-15 08:05:00|6678.61|6677.91|6679.16|6678.46|6679.61|6678.91|6677.31|6676.61|1364
1760515800000|2025-10-15 08:10:00|6679.41|6678.71|6678.24|6677.54|6679.63|6678.93|6677.79|6677.09|885
1760516100000|2025-10-15 08:15:00|6678.29|6677.59|6678.08|6677.38|6681.12|6680.42|6676.8|6676.1|1840
1760516400000|2025-10-15 08:20:00|6678.17|6677.47|6677.84|6677.14|6679.22|6678.52|6675.16|6674.46|1601
1760516700000|2025-10-15 08:25:00|6677.75|6677.05|6678.67|6677.97|6679.33|6678.63|6676.46|6675.76|1049
1760517000000|2025-10-15 08:30:00|6678.54|6677.84|6675.14|6674.44|6679.55|6678.85|6675.02|6674.32|1049
1760517300000|2025-10-15 08:35:00|6675.27|6674.57|6677.42|6676.72|6678.09|6677.39|6674.18|6673.48|1443
1760517600000|2025-10-15 08:40:00|6676.92|6676.22|6677.74|6677.04|6678.57|6677.87|6676.44|6675.74|742
1760517900000|2025-10-15 08:45:00|6677.86|6677.16|6675.45|6674.75|6678.33|6677.63|6675.17|6674.47|1390
1760518200000|2025-10-15 08:50:00|6675.32|6674.62|6677.67|6676.97|6677.74|6677.04|6675.32|6674.62|520
1760518500000|2025-10-15 08:55:00|6677.54|6676.84|6677.25|6676.55|6677.63|6676.93|6676.26|6675.56|471
1760518800000|2025-10-15 09:00:00|6677.24|6676.54|6685.11|6684.41|6686.05|6685.35|6676.56|6675.86|3490
1760519100000|2025-10-15 09:05:00|6685.23|6684.53|6686.93|6686.23|6687.7|6687|6684.42|6683.72|1900
1760519400000|2025-10-15 09:10:00|6686.8|6686.1|6690.21|6689.51|6691.23|6690.53|6685.93|6685.23|2870
1760519700000|2025-10-15 09:15:00|6690.08|6689.38|6686.58|6685.88|6690.96|6690.26|6685.94|6685.24|1691
1760520000000|2025-10-15 09:20:00|6686.55|6685.85|6682.21|6681.51|6686.76|6686.06|6682.21|6681.51|1043
1760520300000|2025-10-15 09:25:00|6682.33|6681.63|6682.58|6681.88|6683.46|6682.76|6681.76|6681.06|882
1760520600000|2025-10-15 09:30:00|6682.55|6681.85|6686.94|6686.24|6686.94|6686.24|6681.38|6680.68|1412
1760520900000|2025-10-15 09:35:00|6686.69|6685.99|6686.74|6686.04|6688.47|6687.77|6685.68|6684.98|846
1760521200000|2025-10-15 09:40:00|6686.61|6685.91|6684.44|6683.74|6686.78|6686.08|6683.47|6682.77|911
1760521500000|2025-10-15 09:45:00|6684.31|6683.61|6686.82|6686.12|6687.11|6686.41|6683.19|6682.49|632
1760521800000|2025-10-15 09:50:00|6686.84|6686.14|6687.95|6687.25|6688.16|6687.46|6685.31|6684.61|729
1760522100000|2025-10-15 09:55:00|6688.07|6687.37|6688.2|6687.5|6689.08|6688.38|6687.18|6686.48|1094
1760522400000|2025-10-15 10:00:00|6688.21|6687.51|6686.84|6686.14|6689.33|6688.63|6686.06|6685.36|822
1760522700000|2025-10-15 10:05:00|6686.71|6686.01|6685.69|6684.99|6688.65|6687.95|6685.68|6684.98|726
1760523000000|2025-10-15 10:10:00|6685.56|6684.86|6685.94|6685.24|6686.56|6685.86|6684.92|6684.22|658
1760523300000|2025-10-15 10:15:00|6685.69|6684.99|6686.19|6685.49|6686.44|6685.74|6683.84|6683.14|816
1760523600000|2025-10-15 10:20:00|6686.31|6685.61|6686.8|6686.1|6686.8|6686.1|6685.26|6684.56|764
1760523900000|2025-10-15 10:25:00|6686.82|6686.12|6686.72|6686.02|6687|6686.3|6685.51|6684.81|306
1760524200000|2025-10-15 10:30:00|6686.97|6686.27|6684.74|6684.04|6687.48|6686.78|6684.59|6683.89|709
1760524500000|2025-10-15 10:35:00|6684.72|6684.02|6685.49|6684.79|6685.72|6685.02|6683.58|6682.88|1086
1760524800000|2025-10-15 10:40:00|6685.36|6684.66|6686.85|6686.15|6686.86|6686.16|6684.65|6683.95|817
1760525100000|2025-10-15 10:45:00|6686.72|6686.02|6689.7|6689|6689.98|6689.28|6686.72|6686.02|1349
1760525400000|2025-10-15 10:50:00|6689.69|6688.99|6689.74|6689.04|6691.03|6690.33|6688.55|6687.85|969
1760525700000|2025-10-15 10:55:00|6689.99|6689.29|6688.71|6688.01|6691|6690.3|6688.18|6687.48|921
1760526000000|2025-10-15 11:00:00|6688.46|6687.76|6687.56|6686.86|6689.98|6689.28|6687.42|6686.72|1482
1760526300000|2025-10-15 11:05:00|6687.81|6687.11|6689.05|6688.35|6689.55|6688.85|6687.29|6686.59|1126
1760526600000|2025-10-15 11:10:00|6688.8|6688.1|6688.63|6687.93|6690.36|6689.66|6687.33|6686.63|990
1760526900000|2025-10-15 11:15:00|6688.88|6688.18|6686.48|6685.78|6688.88|6688.18|6685.45|6684.75|1324
1760527200000|2025-10-15 11:20:00|6685.98|6685.28|6685.54|6684.84|6687.1|6686.4|6684.95|6684.25|1150
1760527500000|2025-10-15 11:25:00|6685.42|6684.72|6687.05|6686.35|6688.96|6688.26|6685.29|6684.59|2156
1760527800000|2025-10-15 11:30:00|6686.8|6686.1|6686.59|6685.89|6687.19|6686.49|6684.55|6683.85|2365
1760528100000|2025-10-15 11:35:00|6686.46|6685.76|6688.24|6687.54|6688.82|6688.12|6686.11|6685.41|1400
1760528400000|2025-10-15 11:40:00|6688.49|6687.79|6689.99|6689.29|6690.4|6689.7|6688.19|6687.49|1200
1760528700000|2025-10-15 11:45:00|6689.74|6689.04|6688.97|6688.27|6690.82|6690.12|6688.68|6687.98|916
1760529000000|2025-10-15 11:50:00|6689.09|6688.39|6690.16|6689.46|6690.22|6689.52|6687.99|6687.29|1310
1760529300000|2025-10-15 11:55:00|6690.41|6689.71|6689.18|6688.48|6690.52|6689.82|6688.42|6687.72|1372
1760529600000|2025-10-15 12:00:00|6688.93|6688.23|6691.43|6690.73|6692.69|6691.99|6688.36|6687.66|2362
1760529900000|2025-10-15 12:05:00|6691.45|6690.75|6696.53|6695.83|6696.75|6696.05|6691.45|6690.75|2505
1760530200000|2025-10-15 12:10:00|6696.6|6695.9|6698.18|6697.48|6699.1|6698.4|6696.32|6695.62|3671
1760530500000|2025-10-15 12:15:00|6698.19|6697.49|6700.32|6699.62|6700.77|6700.07|6697.93|6697.23|3580
1760530800000|2025-10-15 12:20:00|6700.2|6699.5|6698.64|6697.94|6700.45|6699.75|6693.42|6692.72|4741
1760531100000|2025-10-15 12:25:00|6698.59|6697.89|6695.05|6694.35|6698.59|6697.89|6693.08|6692.38|3577
1760531400000|2025-10-15 12:30:00|6694.55|6693.85|6695.78|6695.08|6696.68|6695.98|6691.7|6691|4532
1760531700000|2025-10-15 12:35:00|6695.9|6695.2|6693.87|6693.17|6696.28|6695.58|6692.56|6691.86|2597
1760532000000|2025-10-15 12:40:00|6693.62|6692.92|6695.49|6694.79|6697.94|6697.24|6692.79|6692.09|4191
1760532300000|2025-10-15 12:45:00|6695.74|6695.04|6696.7|6696|6698.97|6698.27|6694.96|6694.26|5102
1760532600000|2025-10-15 12:50:00|6696.82|6696.12|6697.98|6697.28|6698.68|6697.98|6692.01|6691.31|7342
1760532900000|2025-10-15 12:55:00|6698.04|6697.34|6698.43|6697.73|6699.3|6698.6|6697.35|6696.65|2882
1760533200000|2025-10-15 13:00:00|6698.55|6697.85|6696.22|6695.52|6698.55|6697.85|6694.74|6694.04|3113
1760533500000|2025-10-15 13:05:00|6696.34|6695.64|6693.59|6692.89|6696.69|6695.99|6692.94|6692.24|2793
1760533800000|2025-10-15 13:10:00|6693.69|6692.99|6693.19|6692.49|6694.92|6694.22|6692.8|6692.1|1750
1760534100000|2025-10-15 13:15:00|6692.94|6692.24|6696.16|6695.46|6696.28|6695.58|6692.74|6692.04|2686
1760534400000|2025-10-15 13:20:00|6696.24|6695.54|6691.92|6691.22|6696.24|6695.54|6691.66|6690.96|2587
1760534700000|2025-10-15 13:25:00|6691.67|6690.97|6692.4|6691.7|6695.09|6694.39|6690.91|6690.21|7269
1760535000000|2025-10-15 13:30:00|6692.26|6691.76|6689.19|6688.69|6695.67|6695.17|6686.17|6685.67|38100
1760535300000|2025-10-15 13:35:00|6688.94|6688.44|6690.23|6689.73|6698.17|6697.67|6688.17|6687.67|24952
1760535600000|2025-10-15 13:40:00|6690.09|6689.59|6695.41|6694.91|6700.02|6699.52|6690.09|6689.59|25666
1760535900000|2025-10-15 13:45:00|6695.66|6695.16|6687.11|6686.61|6702.49|6701.99|6684.05|6683.55|38781
1760536200000|2025-10-15 13:50:00|6686.2|6685.7|6698.52|6698.02|6700.52|6700.02|6684.33|6683.83|28604
1760536500000|2025-10-15 13:55:00|6698.27|6697.77|6705.88|6705.38|6708.88|6708.38|6698.02|6697.52|32468
1760536800000|2025-10-15 14:00:00|6705.84|6705.34|6712.49|6711.99|6712.73|6712.23|6705.84|6705.34|25053
1760537100000|2025-10-15 14:05:00|6712.5|6712|6723.43|6722.93|6723.8|6723.3|6712.38|6711.88|32259
1760537400000|2025-10-15 14:10:00|6722.62|6722.12|6716.92|6716.42|6725.15|6724.65|6716.21|6715.71|25679
1760537700000|2025-10-15 14:15:00|6717.42|6716.92|6717.2|6716.7|6720.9|6720.4|6713.92|6713.42|17462
1760538000000|2025-10-15 14:20:00|6717.38|6716.88|6721.15|6720.65|6722.4|6721.9|6715.87|6715.37|14516
1760538300000|2025-10-15 14:25:00|6720.9|6720.4|6718.45|6717.95|6721.87|6721.37|6716.43|6715.93|15603
1760538600000|2025-10-15 14:30:00|6718.6|6718.1|6716.44|6715.94|6721.55|6721.05|6715.85|6715.35|14123
1760538900000|2025-10-15 14:35:00|6716.56|6716.06|6713.37|6712.87|6718.83|6718.33|6712.75|6712.25|14243
1760539200000|2025-10-15 14:40:00|6713.3|6712.8|6714.38|6713.88|6715.96|6715.46|6710.98|6710.48|15428
1760539500000|2025-10-15 14:45:00|6714.33|6713.83|6711.4|6710.9|6715.42|6714.92|6710.72|6710.22|13229
1760539800000|2025-10-15 14:50:00|6711.42|6710.92|6710.28|6709.78|6713.03|6712.53|6708.68|6708.18|14244
1760540100000|2025-10-15 14:55:00|6710.4|6709.9|6712.78|6712.28|6715.63|6715.13|6709.14|6708.64|14244
1760540400000|2025-10-15 15:00:00|6712.88|6712.38|6709.79|6709.29|6714.48|6713.98|6707.85|6707.35|16633
1760540700000|2025-10-15 15:05:00|6709.67|6709.17|6708.52|6708.02|6711.53|6711.03|6707.55|6707.05|14165
1760541000000|2025-10-15 15:10:00|6708.6|6708.1|6705.56|6705.06|6709.1|6708.6|6702.11|6701.61|19410
1760541300000|2025-10-15 15:15:00|6705.61|6705.11|6701.09|6700.59|6707.61|6707.11|6699.77|6699.27|16296
1760541600000|2025-10-15 15:20:00|6700.9|6700.4|6702.08|6701.58|6704.18|6703.68|6699.1|6698.6|17609
1760541900000|2025-10-15 15:25:00|6701.58|6701.08|6699.46|6698.96|6706.3|6705.8|6698.78|6698.28|21895
1760542200000|2025-10-15 15:30:00|6699.37|6698.87|6690.65|6690.15|6700.94|6700.44|6687.52|6687.02|30236
1760542500000|2025-10-15 15:35:00|6690.4|6689.9|6685.85|6685.35|6690.64|6690.14|6680.87|6680.37|43308
1760542800000|2025-10-15 15:40:00|6686.09|6685.59|6678.64|6678.14|6686.09|6685.59|6672.64|6672.14|36886
1760543100000|2025-10-15 15:45:00|6678.65|6678.15|6670.65|6670.15|6678.65|6678.15|6668.36|6667.86|29977
1760543400000|2025-10-15 15:50:00|6670.7|6670.2|6667.95|6667.45|6671.19|6670.69|6661.22|6660.72|39607
1760543700000|2025-10-15 15:55:00|6667.7|6667.2|6674.57|6674.07|6676.93|6676.43|6667.44|6666.94|28561
1760544000000|2025-10-15 16:00:00|6674.7|6674.2|6675.67|6675.17|6682.57|6682.07|6672.8|6672.3|23587
1760544300000|2025-10-15 16:05:00|6675.8|6675.3|6680.16|6679.66|6683.19|6682.69|6671.33|6670.83|21370
1760544600000|2025-10-15 16:10:00|6680.41|6679.91|6678.77|6678.27|6681.45|6680.95|6674.86|6674.36|16864
1760544900000|2025-10-15 16:15:00|6678.79|6678.29|6674.85|6674.35|6681.59|6681.09|6672.15|6671.65|18486
1760545200000|2025-10-15 16:20:00|6674.81|6674.31|6678.84|6678.34|6680.4|6679.9|6673.76|6673.26|15653
1760545500000|2025-10-15 16:25:00|6679.09|6678.59|6678.51|6678.01|6687.02|6686.52|6676.92|6676.42|17756
1760545800000|2025-10-15 16:30:00|6678.48|6677.98|6673|6672.5|6680.29|6679.79|6672.13|6671.63|14323
1760546100000|2025-10-15 16:35:00|6673.25|6672.75|6675.06|6674.56|6680.27|6679.77|6670.77|6670.27|13821
1760546400000|2025-10-15 16:40:00|6675.18|6674.68|6673.2|6672.7|6676.19|6675.69|6670.2|6669.7|11247
1760546700000|2025-10-15 16:45:00|6672.95|6672.45|6668.65|6668.15|6673.37|6672.87|6664.9|6664.4|14910
1760547000000|2025-10-15 16:50:00|6668.81|6668.31|6664.44|6663.94|6668.81|6668.31|6662.41|6661.91|14562
1760547300000|2025-10-15 16:55:00|6664.48|6663.98|6663.41|6662.91|6668.32|6667.82|6661.85|6661.35|16628
1760547600000|2025-10-15 17:00:00|6663.43|6662.93|6652.57|6652.07|6663.67|6663.17|6647.84|6647.34|30201
1760547900000|2025-10-15 17:05:00|6652.58|6652.08|6640.02|6639.52|6653.58|6653.08|6637.08|6636.58|26801
1760548200000|2025-10-15 17:10:00|6639.8|6639.3|6621.09|6620.59|6640.8|6640.3|6620.48|6619.98|43189
1760548500000|2025-10-15 17:15:00|6621.06|6620.56|6627.84|6627.34|6632.12|6631.62|6611.38|6610.88|47361
1760548800000|2025-10-15 17:20:00|6628.06|6627.56|6634.03|6633.53|6636.33|6635.83|6622.58|6622.08|29444
1760549100000|2025-10-15 17:25:00|6634.28|6633.78|6630.78|6630.28|6641.47|6640.97|6628.44|6627.94|25704
1760549400000|2025-10-15 17:30:00|6631.12|6630.62|6639.45|6638.95|6641.62|6641.12|6629.52|6629.02|22138
1760549700000|2025-10-15 17:35:00|6638.95|6638.45|6646.56|6646.06|6648.06|6647.56|6638.95|6638.45|20364
1760550000000|2025-10-15 17:40:00|6646.54|6646.04|6652.31|6651.81|6652.6|6652.1|6644.5|6644|15968
1760550300000|2025-10-15 17:45:00|6652.06|6651.56|6659.23|6658.73|6659.68|6659.18|6652.06|6651.56|20519
1760550600000|2025-10-15 17:50:00|6659.08|6658.58|6664.28|6663.78|6665.08|6664.58|6659.08|6658.58|17328
1760550900000|2025-10-15 17:55:00|6664.53|6664.03|6665.51|6665.01|6667.65|6667.15|6659.02|6658.52|14986
1760551200000|2025-10-15 18:00:00|6665.28|6664.78|6659.84|6659.34|6668.15|6667.65|6656.82|6656.32|19401
1760551500000|2025-10-15 18:05:00|6659.59|6659.09|6663.54|6663.04|6664.56|6664.06|6658.62|6658.12|13487
1760551800000|2025-10-15 18:10:00|6663.48|6662.98|6665.59|6665.09|6668.22|6667.72|6659.72|6659.22|11621
1760552100000|2025-10-15 18:15:00|6665.71|6665.21|6665.86|6665.36|6670.21|6669.71|6664.23|6663.73|12182
1760552400000|2025-10-15 18:20:00|6666.05|6665.55|6667.18|6666.68|6671.19|6670.69|6664.67|6664.17|10501
1760552700000|2025-10-15 18:25:00|6666.93|6666.43|6665.67|6665.17|6669.69|6669.19|6664.92|6664.42|10691
1760553000000|2025-10-15 18:30:00|6665.57|6665.07|6671.22|6670.72|6672.46|6671.96|6664.32|6663.82|13134
1760553300000|2025-10-15 18:35:00|6670.72|6670.22|6671.63|6671.13|6672.72|6672.22|6669.15|6668.65|10949
1760553600000|2025-10-15 18:40:00|6671.47|6670.97|6672.77|6672.27|6677.4|6676.9|6671.16|6670.66|14826
1760553900000|2025-10-15 18:45:00|6673.02|6672.52|6671.94|6671.44|6674.85|6674.35|6669.46|6668.96|10074
1760554200000|2025-10-15 18:50:00|6671.88|6671.38|6677.11|6676.61|6678.22|6677.72|6671.44|6670.94|12466
1760554500000|2025-10-15 18:55:00|6677.23|6676.73|6679.6|6679.1|6681.01|6680.51|6675.65|6675.15|10302
1760554800000|2025-10-15 19:00:00|6679.44|6678.94|6676.33|6675.83|6680.45|6679.95|6674.54|6674.04|12654
1760555100000|2025-10-15 19:05:00|6676.35|6675.85|6672.33|6671.83|6676.45|6675.95|6670.76|6670.26|13836
1760555400000|2025-10-15 19:10:00|6672.47|6671.97|6673.9|6673.4|6674.32|6673.82|6668.58|6668.08|11527
1760555700000|2025-10-15 19:15:00|6673.88|6673.38|6679.5|6679|6680.31|6679.81|6673.47|6672.97|12708
1760556000000|2025-10-15 19:20:00|6679.29|6678.79|6676.83|6676.33|6680.19|6679.69|6675.4|6674.9|8325
1760556300000|2025-10-15 19:25:00|6676.85|6676.35|6675.96|6675.46|6678.32|6677.82|6675.39|6674.89|8011
1760556600000|2025-10-15 19:30:00|6676.39|6675.89|6674.88|6674.38|6677.07|6676.57|6674.07|6673.57|15791
1760556900000|2025-10-15 19:35:00|6674.63|6674.13|6663.69|6663.19|6674.63|6674.13|6662.55|6662.05|22686
1760557200000|2025-10-15 19:40:00|6663.75|6663.25|6670.8|6670.3|6670.8|6670.3|6661.33|6660.83|21435
1760557500000|2025-10-15 19:45:00|6670.47|6669.97|6668.9|6668.4|6670.84|6670.34|6667.65|6667.15|15676
1760557800000|2025-10-15 19:50:00|6668.61|6668.11|6658.12|6657.62|6668.61|6668.11|6657.01|6656.51|32099
1760558100000|2025-10-15 19:55:00|6658.37|6657.87|6674.7|6674.2|6675.7|6675.2|6655.54|6655.04|110998
1760558400000|2025-10-15 20:00:00|6674.69|6674.19|6676.45|6675.75|6683.93|6683.23|6674.22|6673.52|36700
1760558700000|2025-10-15 20:05:00|6676.2|6675.5|6676.1|6675.4|6677.11|6676.41|6673.77|6673.07|7258
1760559000000|2025-10-15 20:10:00|6676.35|6675.65|6674.26|6673.56|6678.52|6677.82|6672.71|6672.01|5146
1760559300000|2025-10-15 20:15:00|6674.51|6673.81|6677.37|6676.67|6679.58|6678.88|6674.26|6673.56|2530
1760559600000|2025-10-15 20:20:00|6677.12|6676.42|6674.72|6674.02|6677.37|6676.67|6674.21|6673.51|1387
1760559900000|2025-10-15 20:25:00|6674.75|6674.05|6672.44|6671.74|6675.18|6674.48|6670.96|6670.26|5242
1760560200000|2025-10-15 20:30:00|6672.43|6671.73|6672.53|6671.83|6672.89|6672.19|6670.81|6670.11|1450
1760560500000|2025-10-15 20:35:00|6672.55|6671.85|6669.98|6669.28|6674.02|6673.32|6669.98|6669.28|1768
1760560800000|2025-10-15 20:40:00|6670.07|6669.37|6669.95|6669.25|6671.58|6670.88|6668.84|6668.14|1799
1760561100000|2025-10-15 20:45:00|6669.98|6669.28|6673.08|6672.38|6673.08|6672.38|6669.3|6668.6|1139
1760561400000|2025-10-15 20:50:00|6673.09|6672.39|6673.22|6672.52|6674.47|6673.77|6671.67|6670.97|1031
1760561700000|2025-10-15 20:55:00|6672.97|6672.27|6673.37|6671.87|6675.86|6675.16|6672.77|6671.85|2447
1760562000000|2025-10-15 21:00:00|6673.51|6672.01|6673.5|6672|6673.96|6672.46|6673.32|6671.82|0
1760562300000|2025-10-15 21:05:00|6673.27|6671.77|6673.73|6672.23|6673.73|6672.23|6672.81|6671.31|0
1760562600000|2025-10-15 21:10:00|6673.27|6671.77|6672.95|6671.45|6673.73|6672.23|6672.76|6671.26|0
1760562900000|2025-10-15 21:15:00|6672.99|6671.49|6672.99|6671.49|6673.45|6671.95|6672.99|6671.49|0
1760563200000|2025-10-15 21:20:00|6673.27|6671.77|6674.16|6672.66|6674.16|6672.66|6673.27|6671.77|0
1760563500000|2025-10-15 21:25:00|6674.21|6672.71|6674.71|6673.21|6675.13|6673.63|6674.21|6672.71|0
1760563800000|2025-10-15 21:30:00|6674.67|6673.17|6674.35|6672.85|6674.67|6673.17|6674.16|6672.66|0
1760564100000|2025-10-15 21:35:00|6674.39|6672.89|6673.56|6672.06|6674.44|6672.94|6673.56|6672.06|0
1760564400000|2025-10-15 21:40:00|6673.47|6671.97|6674.02|6672.52|6674.16|6672.66|6673.47|6671.97|0
1760564700000|2025-10-15 21:45:00|6674.04|6672.54|6674.06|6672.56|6674.29|6672.79|6674.04|6672.54|0
1760565000000|2025-10-15 21:50:00|6674.17|6672.67|6675.58|6674.08|6675.69|6674.19|6673.71|6672.21|0
1760565300000|2025-10-15 21:55:00|6675.6|6674.1|6674.98|6673.48|6675.6|6674.1|6674.03|6672.53|0
1760565600000|2025-10-15 22:00:00|6675.19|6674.49|6679.86|6679.16|6682.08|6681.38|6674.88|6674.18|1661
1760565900000|2025-10-15 22:05:00|6679.85|6679.15|6681.23|6680.53|6684.29|6683.59|6679.49|6678.79|1075
1760566200000|2025-10-15 22:10:00|6681.11|6680.41|6683.26|6682.56|6683.86|6683.16|6681.1|6680.4|558
1760566500000|2025-10-15 22:15:00|6683.14|6682.44|6680.8|6680.1|6686.5|6685.8|6679.92|6679.22|1851
1760566800000|2025-10-15 22:20:00|6680.68|6679.98|6681.24|6680.54|6683.94|6683.24|6680.26|6679.56|710
1760567100000|2025-10-15 22:25:00|6682.24|6681.54|6682.49|6681.79|6683.79|6683.09|6681.63|6680.93|394
1760567400000|2025-10-15 22:30:00|6682.61|6681.91|6681.18|6680.48|6683.71|6683.01|6681.18|6680.48|288
1760567700000|2025-10-15 22:35:00|6681.05|6680.35|6679.3|6678.6|6682.1|6681.4|6678.65|6677.95|402
1760568000000|2025-10-15 22:40:00|6679.42|6678.72|6678.33|6677.63|6680.29|6679.59|6677.91|6677.21|589
1760568300000|2025-10-15 22:45:00|6678.46|6677.76|6677.5|6676.8|6679.61|6678.91|6675.6|6674.9|472
1760568600000|2025-10-15 22:50:00|6677.62|6676.92|6681.44|6680.74|6681.75|6681.05|6677.62|6676.92|569
1760568900000|2025-10-15 22:55:00|6681.69|6680.99|6682.75|6682.05|6683.33|6682.63|6681.29|6680.59|471
1760569200000|2025-10-15 23:00:00|6682.8|6682.1|6681.49|6680.79|6682.97|6682.27|6680.93|6680.23|414
1760569500000|2025-10-15 23:05:00|6681.62|6680.92|6678.33|6677.63|6681.87|6681.17|6678.21|6677.51|430
1760569800000|2025-10-15 23:10:00|6678.21|6677.51|6679.91|6679.21|6680.5|6679.8|6678.21|6677.51|217
1760570100000|2025-10-15 23:15:00|6679.78|6679.08|6675.97|6675.27|6680.03|6679.33|6675.47|6674.77|528
1760570400000|2025-10-15 23:20:00|6675.84|6675.14|6675.42|6674.72|6677.48|6676.78|6674.75|6674.05|761
1760570700000|2025-10-15 23:25:00|6675.32|6674.62|6673.95|6673.25|6676.28|6675.58|6672.95|6672.25|674
1760571000000|2025-10-15 23:30:00|6674.08|6673.38|6674.24|6673.54|6676.5|6675.8|6674.08|6673.38|372
1760571300000|2025-10-15 23:35:00|6674.61|6673.91|6672.25|6671.55|6675.34|6674.64|6671.27|6670.57|696
1760571600000|2025-10-15 23:40:00|6672.5|6671.8|6674.68|6673.98|6675.76|6675.06|6671.04|6670.34|778
1760571900000|2025-10-15 23:45:00|6674.55|6673.85|6672.91|6672.21|6675.95|6675.25|6672.66|6671.96|376
1760572200000|2025-10-15 23:50:00|6673.03|6672.33|6673.48|6672.78|6673.53|6672.83|6670.88|6670.18|251
1760572500000|2025-10-15 23:55:00|6673.6|6672.9|6675.39|6674.69|6676.27|6675.57|6673.23|6672.53|356
1760572800000|2025-10-16 00:00:00|6675.52|6674.82|6673.89|6673.19|6677.42|6676.72|6672.68|6671.98|1285
1760573100000|2025-10-16 00:05:00|6674.02|6673.32|6673.62|6672.92|6674.28|6673.58|6672.4|6671.7|454
1760573400000|2025-10-16 00:10:00|6673.49|6672.79|6671.78|6671.08|6674.4|6673.7|6671.53|6670.83|442
1760573700000|2025-10-16 00:15:00|6671.9|6671.2|6671.72|6671.02|6673.71|6673.01|6669.53|6668.83|1018
1760574000000|2025-10-16 00:20:00|6671.59|6670.89|6670.74|6670.04|6671.97|6671.27|6668.9|6668.2|862
1760574300000|2025-10-16 00:25:00|6670.99|6670.29|6671.16|6670.46|6673.04|6672.34|6670.71|6670.01|588
1760574600000|2025-10-16 00:30:00|6670.79|6670.09|6666.84|6666.14|6671.04|6670.34|6664.48|6663.78|1938
1760574900000|2025-10-16 00:35:00|6666.96|6666.26|6665.03|6664.33|6667.77|6667.07|6663.78|6663.08|919
1760575200000|2025-10-16 00:40:00|6664.9|6664.2|6665.71|6665.01|6668.3|6667.6|6663.5|6662.8|734
1760575500000|2025-10-16 00:45:00|6665.46|6664.76|6668.71|6668.01|6668.96|6668.26|6665.21|6664.51|648
1760575800000|2025-10-16 00:50:00|6668.46|6667.76|6671.1|6670.4|6671.86|6671.16|6666.98|6666.28|813
1760576100000|2025-10-16 00:55:00|6670.85|6670.15|6670.78|6670.08|6671.77|6671.07|6670.19|6669.49|499
1760576400000|2025-10-16 01:00:00|6670.03|6669.33|6674.21|6673.51|6674.79|6674.09|6669.13|6668.43|1147
1760576700000|2025-10-16 01:05:00|6674.33|6673.63|6673.97|6673.27|6675.19|6674.49|6672.76|6672.06|432
1760577000000|2025-10-16 01:10:00|6673.85|6673.15|6672.52|6671.82|6675.74|6675.04|6672.39|6671.69|531
1760577300000|2025-10-16 01:15:00|6672.77|6672.07|6675.79|6675.09|6676.02|6675.32|6672.02|6671.32|616
1760577600000|2025-10-16 01:20:00|6675.66|6674.96|6673|6672.3|6675.97|6675.27|6672.24|6671.54|363
1760577900000|2025-10-16 01:25:00|6672.87|6672.17|6673.98|6673.28|6674.86|6674.16|6671.92|6671.22|389
1760578200000|2025-10-16 01:30:00|6673.86|6673.16|6675.57|6674.87|6676.1|6675.4|6672.86|6672.16|500
1760578500000|2025-10-16 01:35:00|6675.44|6674.74|6675.44|6674.74|6676.55|6675.85|6674.41|6673.71|485
1760578800000|2025-10-16 01:40:00|6675.31|6674.61|6674.47|6673.77|6675.47|6674.77|6673.99|6673.29|287
1760579100000|2025-10-16 01:45:00|6674.59|6673.89|6672.7|6672|6674.72|6674.02|6670.41|6669.71|376
1760579400000|2025-10-16 01:50:00|6672.2|6671.5|6673.96|6673.26|6675.19|6674.49|6672.2|6671.5|352
1760579700000|2025-10-16 01:55:00|6673.83|6673.13|6673.49|6672.79|6674.84|6674.14|6672.96|6672.26|452
1760580000000|2025-10-16 02:00:00|6673.99|6673.29|6673.82|6673.12|6674.24|6673.54|6672.57|6671.87|350
1760580300000|2025-10-16 02:05:00|6674.07|6673.37|6676.3|6675.6|6676.3|6675.6|6673.07|6672.37|561
1760580600000|2025-10-16 02:10:00|6676.17|6675.47|6673.74|6673.04|6676.42|6675.72|6672.98|6672.28|630
1760580900000|2025-10-16 02:15:00|6673.61|6672.91|6671.95|6671.25|6673.86|6673.16|6671.26|6670.56|258
1760581200000|2025-10-16 02:20:00|6671.82|6671.12|6671.85|6671.15|6673.03|6672.33|6670.98|6670.28|390
1760581500000|2025-10-16 02:25:00|6671.6|6670.9|6668.89|6668.19|6671.85|6671.15|6668.77|6668.07|599
1760581800000|2025-10-16 02:30:00|6669.01|6668.31|6667.97|6667.27|6669.89|6669.19|6667.47|6666.77|528
1760582100000|2025-10-16 02:35:00|6667.84|6667.14|6668.12|6667.42|6668.44|6667.74|6665.97|6665.27|694
1760582400000|2025-10-16 02:40:00|6667.99|6667.29|6668.52|6667.82|6669.27|6668.57|6667.43|6666.73|430
1760582700000|2025-10-16 02:45:00|6668.39|6667.69|6671.48|6670.78|6672.26|6671.56|6668.14|6667.44|571
1760583000000|2025-10-16 02:50:00|6671.35|6670.65|6671.03|6670.33|6671.44|6670.74|6669.7|6669|292
1760583300000|2025-10-16 02:55:00|6671.15|6670.45|6673.74|6673.04|6675.08|6674.38|6671.15|6670.45|656
1760583600000|2025-10-16 03:00:00|6673.61|6672.91|6675.46|6674.76|6676.48|6675.78|6673.61|6672.91|753
1760583900000|2025-10-16 03:05:00|6675.53|6674.83|6673.88|6673.18|6676.03|6675.33|6673.88|6673.18|580
1760584200000|2025-10-16 03:10:00|6673.63|6672.93|6671.52|6670.82|6674.13|6673.43|6671.52|6670.82|315
1760584500000|2025-10-16 03:15:00|6671.27|6670.57|6670.21|6669.51|6671.61|6670.91|6669.83|6669.13|447
1760584800000|2025-10-16 03:20:00|6670.46|6669.76|6671.59|6670.89|6672.78|6672.08|6668.59|6667.89|593
1760585100000|2025-10-16 03:25:00|6671.65|6670.95|6671.52|6670.82|6672.38|6671.68|6670.54|6669.84|292
1760585400000|2025-10-16 03:30:00|6671.77|6671.07|6671.66|6670.96|6672.41|6671.71|6670.39|6669.69|234
1760585700000|2025-10-16 03:35:00|6671.53|6670.83|6668.99|6668.29|6671.91|6671.21|6668.3|6667.6|381
1760586000000|2025-10-16 03:40:00|6669|6668.3|6670.1|6669.4|6670.1|6669.4|6668.33|6667.63|218
1760586300000|2025-10-16 03:45:00|6669.85|6669.15|6669.93|6669.23|6670.63|6669.93|6669.61|6668.91|242
1760586600000|2025-10-16 03:50:00|6669.8|6669.1|6670.1|6669.4|6670.93|6670.23|6669.68|6668.98|186
1760586900000|2025-10-16 03:55:00|6670.35|6669.65|6669.93|6669.23|6670.55|6669.85|6669.17|6668.47|239
1760587200000|2025-10-16 04:00:00|6670.05|6669.35|6671.04|6670.34|6671.04|6670.34|6668.75|6668.05|497
1760587500000|2025-10-16 04:05:00|6671.16|6670.46|6672.36|6671.66|6673.17|6672.47|6670.73|6670.03|375
1760587800000|2025-10-16 04:10:00|6672.23|6671.53|6674.07|6673.37|6674.07|6673.37|6672.11|6671.41|261
1760588100000|2025-10-16 04:15:00|6673.94|6673.24|6672.7|6672|6674.13|6673.43|6672.54|6671.84|222
1760588400000|2025-10-16 04:20:00|6672.82|6672.12|6673.02|6672.32|6673.89|6673.19|6672.7|6672|282
1760588700000|2025-10-16 04:25:00|6672.77|6672.07|6672.82|6672.12|6673.21|6672.51|6672.37|6671.67|176
1760589000000|2025-10-16 04:30:00|6672.7|6672|6674.33|6673.63|6674.58|6673.88|6672.7|6672|213
1760589300000|2025-10-16 04:35:00|6674.2|6673.5|6674.2|6673.5|6674.77|6674.07|6673.75|6673.05|239
1760589600000|2025-10-16 04:40:00|6674.32|6673.62|6672.79|6672.09|6674.56|6673.86|6669.85|6669.15|473
1760589900000|2025-10-16 04:45:00|6672.91|6672.21|6671.82|6671.12|6673.27|6672.57|6670.85|6670.15|225
1760590200000|2025-10-16 04:50:00|6671.95|6671.25|6673.15|6672.45|6673.15|6672.45|6671.46|6670.76|178
1760590500000|2025-10-16 04:55:00|6673.04|6672.34|6673.09|6672.39|6674.8|6674.1|6672.96|6672.26|284
1760590800000|2025-10-16 05:00:00|6673.1|6672.4|6672.55|6671.85|6674.04|6673.34|6671.36|6670.66|282
1760591100000|2025-10-16 05:05:00|6672.42|6671.72|6672.72|6672.02|6673.52|6672.82|6671.39|6670.69|382
1760591400000|2025-10-16 05:10:00|6672.59|6671.89|6673.74|6673.04|6673.74|6673.04|6671.72|6671.02|253
1760591700000|2025-10-16 05:15:00|6673.99|6673.29|6673.67|6672.97|6674.46|6673.76|6673.23|6672.53|202
1760592000000|2025-10-16 05:20:00|6673.71|6673.01|6674.37|6673.67|6674.91|6674.21|6673.43|6672.73|293
1760592300000|2025-10-16 05:25:00|6674.62|6673.92|6674.29|6673.59|6674.92|6674.22|6673.04|6672.34|200
1760592600000|2025-10-16 05:30:00|6674.42|6673.72|6679.58|6678.88|6680.54|6679.84|6673.17|6672.47|2830
1760592900000|2025-10-16 05:35:00|6679.64|6678.94|6678.1|6677.4|6680.18|6679.48|6676.76|6676.06|863
1760593200000|2025-10-16 05:40:00|6677.97|6677.27|6677.72|6677.02|6679.49|6678.79|6677.72|6677.02|279
1760593500000|2025-10-16 05:45:00|6677.47|6676.77|6677.67|6676.97|6678.18|6677.48|6676.31|6675.61|255
1760593800000|2025-10-16 05:50:00|6677.79|6677.09|6673.98|6673.28|6678.23|6677.53|6672.44|6671.74|965
1760594100000|2025-10-16 05:55:00|6674.23|6673.53|6676.35|6675.65|6676.68|6675.98|6673.92|6673.22|326
1760594400000|2025-10-16 06:00:00|6676.47|6675.77|6677.97|6677.27|6678.8|6678.1|6676.39|6675.69|585
1760594700000|2025-10-16 06:05:00|6678.09|6677.39|6679.82|6679.12|6683|6682.3|6677.2|6676.5|2002
1760595000000|2025-10-16 06:10:00|6680.01|6679.31|6681.57|6680.87|6682.47|6681.77|6679.58|6678.88|653
1760595300000|2025-10-16 06:15:00|6681.61|6680.91|6681.06|6680.36|6683.69|6682.99|6680.31|6679.61|775
1760595600000|2025-10-16 06:20:00|6681.11|6680.41|6681.38|6680.68|6682.43|6681.73|6679.62|6678.92|474
1760595900000|2025-10-16 06:25:00|6681.55|6680.85|6684.68|6683.98|6684.94|6684.24|6680.97|6680.27|628
1760596200000|2025-10-16 06:30:00|6684.8|6684.1|6687.63|6686.93|6687.91|6687.21|6684.24|6683.54|1437
1760596500000|2025-10-16 06:35:00|6687.75|6687.05|6687.35|6686.65|6688.48|6687.78|6686.05|6685.35|484
1760596800000|2025-10-16 06:40:00|6687.22|6686.52|6686.48|6685.78|6687.6|6686.9|6685.9|6685.2|372
1760597100000|2025-10-16 06:45:00|6686.4|6685.7|6687.89|6687.19|6689.01|6688.31|6686.4|6685.7|973
1760597400000|2025-10-16 06:50:00|6688.14|6687.44|6688.69|6687.99|6689.43|6688.73|6686.57|6685.87|672
1760597700000|2025-10-16 06:55:00|6688.81|6688.11|6689.71|6689.01|6690.55|6689.85|6688.69|6687.99|1096
1760598000000|2025-10-16 07:00:00|6689.96|6689.26|6692.16|6691.46|6692.55|6691.85|6689.55|6688.85|2021
1760598300000|2025-10-16 07:05:00|6691.91|6691.21|6687.56|6686.86|6692.07|6691.37|6686.1|6685.4|1164
1760598600000|2025-10-16 07:10:00|6687.4|6686.7|6688.07|6687.37|6688.07|6687.37|6682.93|6682.23|1358
1760598900000|2025-10-16 07:15:00|6687.94|6687.24|6686.08|6685.38|6689.3|6688.6|6684.17|6683.47|863
1760599200000|2025-10-16 07:20:00|6686.33|6685.63|6686.22|6685.52|6687.11|6686.41|6683.11|6682.41|817
1760599500000|2025-10-16 07:25:00|6686.09|6685.39|6683.63|6682.93|6686.91|6686.21|6683.63|6682.93|893
1760599800000|2025-10-16 07:30:00|6683.88|6683.18|6679.63|6678.93|6684.72|6684.02|6679.14|6678.44|1784
1760600100000|2025-10-16 07:35:00|6679.5|6678.8|6679.55|6678.85|6681.05|6680.35|6678.86|6678.16|906
1760600400000|2025-10-16 07:40:00|6679.42|6678.72|6684.14|6683.44|6684.25|6683.55|6678.91|6678.21|1025
1760600700000|2025-10-16 07:45:00|6684.27|6683.57|6686.59|6685.89|6688.03|6687.33|6683.46|6682.76|1727
1760601000000|2025-10-16 07:50:00|6686.47|6685.77|6687.84|6687.14|6689.23|6688.53|6685.54|6684.84|1720
1760601300000|2025-10-16 07:55:00|6687.97|6687.27|6692.35|6691.65|6696.22|6695.52|6687.37|6686.67|7798
1760601600000|2025-10-16 08:00:00|6692.72|6692.02|6693.36|6692.66|6694.04|6693.34|6690.81|6690.11|1419
1760601900000|2025-10-16 08:05:00|6693.48|6692.78|6693.77|6693.07|6695.14|6694.44|6691.55|6690.85|1073
1760602200000|2025-10-16 08:10:00|6693.85|6693.15|6695.41|6694.71|6696.48|6695.78|6690.66|6689.96|2440
1760602500000|2025-10-16 08:15:00|6695.29|6694.59|6695.15|6694.45|6696.12|6695.42|6693.15|6692.45|621
1760602800000|2025-10-16 08:20:00|6695.27|6694.57|6692.96|6692.26|6697.08|6696.38|6692.96|6692.26|990
1760603100000|2025-10-16 08:25:00|6693.08|6692.38|6687.95|6687.25|6693.08|6692.38|6687.7|6687|1362
1760603400000|2025-10-16 08:30:00|6688.2|6687.5|6690.51|6689.81|6692.01|6691.31|6687.57|6686.87|1091
1760603700000|2025-10-16 08:35:00|6690.01|6689.31|6687.5|6686.8|6690.51|6689.81|6686.36|6685.66|884
1760604000000|2025-10-16 08:40:00|6687.63|6686.93|6689.98|6689.28|6690.15|6689.45|6687.63|6686.93|593
1760604300000|2025-10-16 08:45:00|6689.85|6689.15|6689.57|6688.87|6691.14|6690.44|6689.19|6688.49|579
1760604600000|2025-10-16 08:50:00|6689.32|6688.62|6688.59|6687.89|6690.66|6689.96|6688.59|6687.89|608
1760604900000|2025-10-16 08:55:00|6688.47|6687.77|6689.56|6688.86|6689.96|6689.26|6688.42|6687.72|372
1760605200000|2025-10-16 09:00:00|6689.31|6688.61|6691.34|6690.64|6691.76|6691.06|6689.08|6688.38|948
1760605500000|2025-10-16 09:05:00|6691.47|6690.77|6691.06|6690.36|6692.74|6692.04|6689.91|6689.21|1034
1760605800000|2025-10-16 09:10:00|6691.18|6690.48|6690.18|6689.48|6691.56|6690.86|6690.01|6689.31|537
1760606100000|2025-10-16 09:15:00|6690.05|6689.35|6690.41|6689.71|6690.76|6690.06|6688.61|6687.91|417
1760606400000|2025-10-16 09:20:00|6690.28|6689.58|6693.3|6692.6|6693.42|6692.72|6689.96|6689.26|803
1760606700000|2025-10-16 09:25:00|6693.42|6692.72|6693.68|6692.98|6693.96|6693.26|6692.16|6691.46|829
1760607000000|2025-10-16 09:30:00|6693.75|6693.05|6692.4|6691.7|6693.75|6693.05|6691.69|6690.99|508
1760607300000|2025-10-16 09:35:00|6692.15|6691.45|6689.99|6689.29|6692.66|6691.96|6689.2|6688.5|1355
1760607600000|2025-10-16 09:40:00|6689.86|6689.16|6692.12|6691.42|6692.5|6691.8|6688.1|6687.4|1451
1760607900000|2025-10-16 09:45:00|6692.25|6691.55|6696.34|6695.64|6696.61|6695.91|6692|6691.3|1308
1760608200000|2025-10-16 09:50:00|6696.46|6695.76|6696.97|6696.27|6697.25|6696.55|6695.38|6694.68|763
1760608500000|2025-10-16 09:55:00|6696.84|6696.14|6696.29|6695.59|6696.84|6696.14|6695.53|6694.83|617
1760608800000|2025-10-16 10:00:00|6696.33|6695.63|6697.12|6696.42|6697.5|6696.8|6695.88|6695.18|808
1760609100000|2025-10-16 10:05:00|6696.87|6696.17|6699.93|6699.23|6700.48|6699.78|6696.49|6695.79|1620
1760609400000|2025-10-16 10:10:00|6699.91|6699.21|6699.36|6698.66|6699.91|6699.21|6697.62|6696.92|785
1760609700000|2025-10-16 10:15:00|6699.37|6698.67|6698.56|6697.86|6699.71|6699.01|6698.14|6697.44|462
1760610000000|2025-10-16 10:20:00|6698.31|6697.61|6699.12|6698.42|6699.59|6698.89|6697.64|6696.94|840
1760610300000|2025-10-16 10:25:00|6699.14|6698.44|6701.69|6700.99|6702.36|6701.66|6699.14|6698.44|2209
1760610600000|2025-10-16 10:30:00|6701.66|6700.96|6702.86|6702.16|6703.92|6703.22|6701.11|6700.41|1215
1760610900000|2025-10-16 10:35:00|6702.8|6702.1|6701.36|6700.66|6703.18|6702.48|6700.76|6700.06|1168
1760611200000|2025-10-16 10:40:00|6701.61|6700.91|6700.88|6700.18|6702.69|6701.99|6699.48|6698.78|1188
1760611500000|2025-10-16 10:45:00|6700.63|6699.93|6698.65|6697.95|6700.92|6700.22|6697.71|6697.01|1090
1760611800000|2025-10-16 10:50:00|6698.77|6698.07|6698.88|6698.18|6699.26|6698.56|6698.27|6697.57|424
1760612100000|2025-10-16 10:55:00|6699|6698.3|6698.92|6698.22|6700.64|6699.94|6698.29|6697.59|1363
1760612400000|2025-10-16 11:00:00|6698.67|6697.97|6701.13|6700.43|6702.04|6701.34|6697.91|6697.21|1925
1760612700000|2025-10-16 11:05:00|6701.25|6700.55|6701.41|6700.71|6702.78|6702.08|6700.78|6700.08|901
1760613000000|2025-10-16 11:10:00|6701.43|6700.73|6700.51|6699.81|6702.15|6701.45|6699.64|6698.94|817
1760613300000|2025-10-16 11:15:00|6700.64|6699.94|6701.76|6701.06|6702.15|6701.45|6700.39|6699.69|619
1760613600000|2025-10-16 11:20:00|6701.83|6701.13|6704.12|6703.42|6704.49|6703.79|6701.29|6700.59|1297
1760613900000|2025-10-16 11:25:00|6704.14|6703.44|6704.95|6704.25|6706.04|6705.34|6703.86|6703.16|1154
1760614200000|2025-10-16 11:30:00|6705.18|6704.48|6703.61|6702.91|6705.18|6704.48|6703.36|6702.66|784
1760614500000|2025-10-16 11:35:00|6703.36|6702.66|6702.51|6701.81|6703.36|6702.66|6701.11|6700.41|882
1760614800000|2025-10-16 11:40:00|6702.38|6701.68|6701.33|6700.63|6702.51|6701.81|6700.65|6699.95|2593
1760615100000|2025-10-16 11:45:00|6701.58|6700.88|6700.31|6699.61|6702.27|6701.57|6700.18|6699.48|1566
1760615400000|2025-10-16 11:50:00|6700.24|6699.54|6700.55|6699.85|6701.2|6700.5|6698.86|6698.16|1330
1760615700000|2025-10-16 11:55:00|6700.65|6699.95|6699.99|6699.29|6701.41|6700.71|6699.99|6699.29|809
1760616000000|2025-10-16 12:00:00|6699.95|6699.25|6701.25|6700.55|6701.72|6701.02|6699.39|6698.69|1991
1760616300000|2025-10-16 12:05:00|6701.13|6700.43|6696.36|6695.66|6701.98|6701.28|6696.35|6695.65|2234
1760616600000|2025-10-16 12:10:00|6696.48|6695.78|6692.95|6692.25|6696.76|6696.06|6692.64|6691.94|2924
1760616900000|2025-10-16 12:15:00|6692.83|6692.13|6695.29|6694.59|6696.62|6695.92|6692.73|6692.03|2950
1760617200000|2025-10-16 12:20:00|6695.54|6694.84|6696.32|6695.62|6697.33|6696.63|6695.15|6694.45|1570
1760617500000|2025-10-16 12:25:00|6696.07|6695.37|6696.11|6695.41|6696.24|6695.54|6693.78|6693.08|1811
1760617800000|2025-10-16 12:30:00|6696.01|6695.31|6700.33|6699.63|6702.02|6701.32|6694.14|6693.44|3811
1760618100000|2025-10-16 12:35:00|6700.21|6699.51|6702.53|6701.83|6702.65|6701.95|6697.92|6697.22|2788
1760618400000|2025-10-16 12:40:00|6702.48|6701.78|6705.56|6704.86|6705.8|6705.1|6702.48|6701.78|2878
1760618700000|2025-10-16 12:45:00|6705.44|6704.74|6704.13|6703.43|6706.56|6705.86|6702.61|6701.91|2499
1760619000000|2025-10-16 12:50:00|6704.16|6703.46|6704.6|6703.9|6705.75|6705.05|6703.95|6703.25|1291
1760619300000|2025-10-16 12:55:00|6704.72|6704.02|6701.74|6701.04|6705.75|6705.05|6701.61|6700.91|2443
1760619600000|2025-10-16 13:00:00|6701.87|6701.17|6698.73|6698.03|6704.1|6703.4|6697.7|6697|3955
1760619900000|2025-10-16 13:05:00|6698.98|6698.28|6701.16|6700.46|6701.66|6700.96|6698.98|6698.28|2033
1760620200000|2025-10-16 13:10:00|6701.41|6700.71|6701.99|6701.29|6702.5|6701.8|6700.88|6700.18|1710
1760620500000|2025-10-16 13:15:00|6701.74|6701.04|6699.66|6698.96|6703.22|6702.52|6699.64|6698.94|1921
1760620800000|2025-10-16 13:20:00|6699.78|6699.08|6699.53|6698.83|6700.38|6699.68|6697.08|6696.38|3372
1760621100000|2025-10-16 13:25:00|6699.65|6698.95|6692.05|6691.35|6699.65|6698.95|6691.74|6691.04|8618
1760621400000|2025-10-16 13:30:00|6691.85|6691.6|6693.41|6692.91|6698.42|6697.92|6688.38|6687.88|29524
1760621700000|2025-10-16 13:35:00|6693.16|6692.66|6691.07|6690.57|6694.78|6694.28|6688.69|6688.19|21901
1760622000000|2025-10-16 13:40:00|6691.32|6690.82|6696.47|6695.97|6696.57|6696.07|6685.2|6684.7|25213
1760622300000|2025-10-16 13:45:00|6696.59|6696.09|6689.24|6688.74|6704.57|6704.07|6688.39|6687.89|29207
1760622600000|2025-10-16 13:50:00|6689.1|6688.6|6689.77|6689.27|6691.42|6690.92|6684.3|6683.8|22838
1760622900000|2025-10-16 13:55:00|6690.02|6689.52|6689.45|6688.95|6695.47|6694.97|6685.84|6685.34|21361
1760623200000|2025-10-16 14:00:00|6688.91|6688.41|6688.82|6688.32|6692.15|6691.65|6682.79|6682.29|23181
1760623500000|2025-10-16 14:05:00|6689.07|6688.57|6685.12|6684.62|6693.42|6692.92|6682.91|6682.41|23474
1760623800000|2025-10-16 14:10:00|6685.41|6684.91|6681.14|6680.64|6687.63|6687.13|6677.02|6676.52|26813
1760624100000|2025-10-16 14:15:00|6681.16|6680.66|6689.25|6688.75|6692.93|6692.43|6678.03|6677.53|27319
1760624400000|2025-10-16 14:20:00|6689.4|6688.9|6691.61|6691.11|6698.86|6698.36|6688.86|6688.36|22201
1760624700000|2025-10-16 14:25:00|6691.98|6691.48|6692.34|6691.84|6696.75|6696.25|6685.83|6685.33|21292
1760625000000|2025-10-16 14:30:00|6692.24|6691.74|6696.42|6695.92|6696.89|6696.39|6690.93|6690.43|16926
1760625300000|2025-10-16 14:35:00|6696.17|6695.67|6697.95|6697.45|6701.76|6701.26|6694.98|6694.48|20832
1760625600000|2025-10-16 14:40:00|6697.89|6697.39|6707.52|6707.02|6710.2|6709.7|6697.57|6697.07|23026
1760625900000|2025-10-16 14:45:00|6707.56|6707.06|6700.79|6700.29|6709.46|6708.96|6697.82|6697.32|25055
1760626200000|2025-10-16 14:50:00|6700.51|6700.01|6698.97|6698.47|6700.95|6700.45|6692.78|6692.28|21561
1760626500000|2025-10-16 14:55:00|6699.47|6698.97|6693.54|6693.04|6701.61|6701.11|6691.67|6691.17|18358
1760626800000|2025-10-16 15:00:00|6693.76|6693.26|6694.87|6694.37|6699.5|6699|6692.9|6692.4|16084
1760627100000|2025-10-16 15:05:00|6695.12|6694.62|6699.94|6699.44|6701.39|6700.89|6688.39|6687.89|19363
1760627400000|2025-10-16 15:10:00|6699.99|6699.49|6702.06|6701.56|6703.18|6702.68|6696.01|6695.51|12104
1760627700000|2025-10-16 15:15:00|6701.93|6701.43|6701.47|6700.97|6702.78|6702.28|6696|6695.5|11828
1760628000000|2025-10-16 15:20:00|6701.43|6700.93|6693.84|6693.34|6703.13|6702.63|6693.04|6692.54|14768
1760628300000|2025-10-16 15:25:00|6694.09|6693.59|6681.13|6680.63|6694.09|6693.59|6677.35|6676.85|31999
1760628600000|2025-10-16 15:30:00|6681.21|6680.71|6686.99|6686.49|6687.33|6686.83|6671.73|6671.23|38490
1760628900000|2025-10-16 15:35:00|6687.01|6686.51|6685.89|6685.39|6690.44|6689.94|6682.46|6681.96|19573
1760629200000|2025-10-16 15:40:00|6685.73|6685.23|6673.64|6673.14|6686.25|6685.75|6669.57|6669.07|29099
1760629500000|2025-10-16 15:45:00|6673.57|6673.07|6668.31|6667.81|6674|6673.5|6665.81|6665.31|28486
1760629800000|2025-10-16 15:50:00|6668.72|6668.22|6670.41|6669.91|6677.97|6677.47|6668.43|6667.93|23563
1760630100000|2025-10-16 15:55:00|6670.66|6670.16|6667.69|6667.19|6671.46|6670.96|6661.73|6661.23|22940
1760630400000|2025-10-16 16:00:00|6667.72|6667.22|6668.21|6667.71|6668.5|6668|6659.98|6659.48|21878
1760630700000|2025-10-16 16:05:00|6668.46|6667.96|6668.32|6667.82|6673.91|6673.41|6665.48|6664.98|22980
1760631000000|2025-10-16 16:10:00|6668.2|6667.7|6669.63|6669.13|6673.88|6673.38|6664.61|6664.11|21144
1760631300000|2025-10-16 16:15:00|6669.75|6669.25|6654.55|6654.05|6673.32|6672.82|6653.56|6653.06|25627
1760631600000|2025-10-16 16:20:00|6654.77|6654.27|6657.93|6657.43|6661.38|6660.88|6650.61|6650.11|25290
1760631900000|2025-10-16 16:25:00|6658.18|6657.68|6647.18|6646.68|6660.54|6660.04|6645.17|6644.67|27295
1760632200000|2025-10-16 16:30:00|6647.28|6646.78|6621.3|6620.8|6647.44|6646.94|6619.18|6618.68|55247
1760632500000|2025-10-16 16:35:00|6621.34|6620.84|6627.21|6626.71|6633.9|6633.4|6621.29|6620.79|42684
1760632800000|2025-10-16 16:40:00|6627.61|6627.11|6630.82|6630.32|6638.6|6638.1|6620.86|6620.36|34890
1760633100000|2025-10-16 16:45:00|6630.32|6629.82|6631.81|6631.31|6632.17|6631.67|6615.38|6614.88|31798
1760633400000|2025-10-16 16:50:00|6631.58|6631.08|6638.88|6638.38|6642.71|6642.21|6630.31|6629.81|31755
1760633700000|2025-10-16 16:55:00|6638.63|6638.13|6655.9|6655.4|6656.78|6656.28|6638.63|6638.13|27787
1760634000000|2025-10-16 17:00:00|6655.95|6655.45|6642.42|6641.92|6659.01|6658.51|6638.86|6638.36|36289
1760634300000|2025-10-16 17:05:00|6642.41|6641.91|6648.75|6648.25|6653.53|6653.03|6635.66|6635.16|29995
1760634600000|2025-10-16 17:10:00|6649.17|6648.67|6649.29|6648.79|6656.94|6656.44|6644.78|6644.28|22061
1760634900000|2025-10-16 17:15:00|6649.41|6648.91|6658.82|6658.32|6665.85|6665.35|6646.55|6646.05|20157
1760635200000|2025-10-16 17:20:00|6658.36|6657.86|6650.29|6649.79|6658.86|6658.36|6645.25|6644.75|18866
1760635500000|2025-10-16 17:25:00|6650.04|6649.54|6657.61|6657.11|6658.86|6658.36|6647.99|6647.49|15020
1760635800000|2025-10-16 17:30:00|6657.8|6657.3|6654.43|6653.93|6662.27|6661.77|6651.96|6651.46|15765
1760636100000|2025-10-16 17:35:00|6654.68|6654.18|6649.35|6648.85|6659.02|6658.52|6649.22|6648.72|11772
1760636400000|2025-10-16 17:40:00|6649.29|6648.79|6642.22|6641.72|6649.9|6649.4|6637.79|6637.29|23159
1760636700000|2025-10-16 17:45:00|6642.47|6641.97|6643.66|6643.16|6646|6645.5|6637.27|6636.77|16779
1760637000000|2025-10-16 17:50:00|6643.87|6643.37|6636.97|6636.47|6644.66|6644.16|6634.19|6633.69|15020
1760637300000|2025-10-16 17:55:00|6637.22|6636.72|6641.2|6640.7|6643.36|6642.86|6637.11|6636.61|16483
1760637600000|2025-10-16 18:00:00|6640.69|6640.19|6624.23|6623.73|6641.71|6641.21|6624.05|6623.55|22021
1760637900000|2025-10-16 18:05:00|6624.6|6624.1|6618.97|6618.47|6626.35|6625.85|6616.71|6616.21|25813
1760638200000|2025-10-16 18:10:00|6619.39|6618.89|6606.35|6605.85|6621.6|6621.1|6602.61|6602.11|34766
1760638500000|2025-10-16 18:15:00|6605.35|6604.85|6600.11|6599.61|6611.09|6610.59|6596.17|6595.67|45592
1760638800000|2025-10-16 18:20:00|6600.22|6599.72|6611.49|6610.99|6615.94|6615.44|6599.18|6598.68|30223
1760639100000|2025-10-16 18:25:00|6611.24|6610.74|6606.24|6605.74|6613.98|6613.48|6600.63|6600.13|22977
1760639400000|2025-10-16 18:30:00|6606.17|6605.67|6595.7|6595.2|6610.38|6609.88|6593.01|6592.51|26777
1760639700000|2025-10-16 18:35:00|6595.83|6595.33|6609.66|6609.16|6614.84|6614.34|6594.03|6593.53|30310
1760640000000|2025-10-16 18:40:00|6609.62|6609.12|6621.74|6621.24|6625.61|6625.11|6607.2|6606.7|27975
1760640300000|2025-10-16 18:45:00|6621.87|6621.37|6620|6619.5|6629.15|6628.65|6618.71|6618.21|23853
1760640600000|2025-10-16 18:50:00|6619.86|6619.36|6626.05|6625.55|6626.3|6625.8|6616.8|6616.3|16489
1760640900000|2025-10-16 18:55:00|6626.08|6625.58|6627.14|6626.64|6628.6|6628.1|6622.04|6621.54|14950
1760641200000|2025-10-16 19:00:00|6627.18|6626.68|6623.6|6623.1|6629.87|6629.37|6619.39|6618.89|20840
1760641500000|2025-10-16 19:05:00|6623.85|6623.35|6624.55|6624.05|6627.75|6627.25|6620.16|6619.66|15790
1760641800000|2025-10-16 19:10:00|6624.58|6624.08|6616.62|6616.12|6631.77|6631.27|6616.33|6615.83|21529
1760642100000|2025-10-16 19:15:00|6617.62|6617.12|6611.81|6611.31|6619.1|6618.6|6609.68|6609.18|19565
1760642400000|2025-10-16 19:20:00|6611.89|6611.39|6615.86|6615.36|6617.87|6617.37|6602.58|6602.08|22802
1760642700000|2025-10-16 19:25:00|6615.61|6615.11|6611.78|6611.28|6618.01|6617.51|6608.47|6607.97|15025
1760643000000|2025-10-16 19:30:00|6611.65|6611.15|6608.49|6607.99|6614.11|6613.61|6603.81|6603.31|17759
1760643300000|2025-10-16 19:35:00|6608.74|6608.24|6610.51|6610.01|6618.54|6618.04|6605.79|6605.29|17432
1760643600000|2025-10-16 19:40:00|6610.32|6609.82|6616.68|6616.18|6617.95|6617.45|6610.32|6609.82|13093
1760643900000|2025-10-16 19:45:00|6616.82|6616.32|6624.56|6624.06|6625.83|6625.33|6614.23|6613.73|21257
1760644200000|2025-10-16 19:50:00|6624.44|6623.94|6630.72|6630.22|6632.46|6631.96|6621.61|6621.11|29615
1760644500000|2025-10-16 19:55:00|6630.65|6630.15|6628.91|6628.41|6634.75|6634.25|6621.71|6621.21|73269
1760644800000|2025-10-16 20:00:00|6628.78|6628.28|6627.82|6627.12|6633.96|6633.26|6627.46|6626.76|28565
1760645100000|2025-10-16 20:05:00|6628.07|6627.37|6620.84|6620.14|6628.41|6627.71|6620.84|6620.14|6664
1760645400000|2025-10-16 20:10:00|6621.09|6620.39|6613.07|6612.37|6622.11|6621.41|6611.59|6610.89|10037
1760645700000|2025-10-16 20:15:00|6613.32|6612.62|6618.77|6618.07|6619.39|6618.69|6611.61|6610.91|4947
1760646000000|2025-10-16 20:20:00|6619.02|6618.32|6616.08|6615.38|6619.7|6619|6614.22|6613.52|2851
1760646300000|2025-10-16 20:25:00|6615.92|6615.22|6616.79|6616.09|6616.79|6616.09|6613.73|6613.03|1625
1760646600000|2025-10-16 20:30:00|6616.54|6615.84|6614.74|6614.04|6617.11|6616.41|6613.92|6613.22|2391
1760646900000|2025-10-16 20:35:00|6614.49|6613.79|6617.57|6616.87|6619.54|6618.84|6613|6612.3|2158
1760647200000|2025-10-16 20:40:00|6617.69|6616.99|6618.46|6617.76|6618.89|6618.19|6616.8|6616.1|1092
1760647500000|2025-10-16 20:45:00|6618.54|6617.84|6619.35|6618.65|6619.85|6619.15|6618.46|6617.76|1360
1760647800000|2025-10-16 20:50:00|6619.6|6618.9|6622.44|6621.74|6623.58|6622.88|6619.35|6618.65|1423
1760648100000|2025-10-16 20:55:00|6622.19|6621.49|6620|6618.5|6622.19|6621.49|6617.96|6617.26|1709
1760648400000|2025-10-16 21:00:00|6617.88|6616.38|6619.73|6618.23|6620.28|6618.78|6617.88|6616.38|0
1760648700000|2025-10-16 21:05:00|6618.81|6617.31|6617.16|6615.66|6618.95|6617.45|6617.16|6615.66|0
1760649000000|2025-10-16 21:10:00|6616.75|6615.25|6614.59|6613.09|6616.75|6615.25|6614|6612.5|0
1760649300000|2025-10-16 21:15:00|6614.13|6612.63|6614.86|6613.36|6615.23|6613.73|6613.95|6612.45|0
1760649600000|2025-10-16 21:20:00|6615.05|6613.55|6617.12|6615.62|6617.16|6615.66|6614.91|6613.41|0
1760649900000|2025-10-16 21:25:00|6617.07|6615.57|6617.48|6615.98|6617.71|6616.21|6616.89|6615.39|0
1760650200000|2025-10-16 21:30:00|6617.38|6615.88|6617.12|6615.62|6617.48|6615.98|6615.55|6614.05|0
1760650500000|2025-10-16 21:35:00|6617.45|6615.95|6620.83|6619.33|6620.83|6619.33|6617.45|6615.95|0
1760650800000|2025-10-16 21:40:00|6620.23|6618.73|6620.74|6619.24|6621.39|6619.89|6619.09|6617.59|0
1760651100000|2025-10-16 21:45:00|6620.51|6619.01|6620.73|6619.23|6621.35|6619.85|6620.48|6618.98|0
1760651400000|2025-10-16 21:50:00|6621.37|6619.87|6622.52|6621.02|6623.44|6621.94|6619.9|6618.4|0
1760651700000|2025-10-16 21:55:00|6622.55|6621.05|6622.89|6621.39|6622.89|6621.39|6619.61|6618.11|0
1760652000000|2025-10-16 22:00:00|6619.17|6618.47|6626.3|6625.6|6628.16|6627.46|6618.92|6618.22|1516
1760652300000|2025-10-16 22:05:00|6626.17|6625.47|6629.92|6629.22|6630.15|6629.45|6623.48|6622.78|1322
1760652600000|2025-10-16 22:10:00|6629.67|6628.97|6625|6624.3|6631.65|6630.95|6624.2|6623.5|1129
1760652900000|2025-10-16 22:15:00|6625.12|6624.42|6622.27|6621.57|6625.31|6624.61|6621.74|6621.04|767
1760653200000|2025-10-16 22:20:00|6622.4|6621.7|6620.29|6619.59|6624.17|6623.47|6619.78|6619.08|865
1760653500000|2025-10-16 22:25:00|6620.41|6619.71|6622.84|6622.14|6623.24|6622.54|6618.23|6617.53|821
1760653800000|2025-10-16 22:30:00|6622.92|6622.22|6624.04|6623.34|6625.08|6624.38|6621.79|6621.09|404
1760654100000|2025-10-16 22:35:00|6624.16|6623.46|6621.08|6620.38|6625.56|6624.86|6620.8|6620.1|675
1760654400000|2025-10-16 22:40:00|6621.33|6620.63|6617.32|6616.62|6621.33|6620.63|6614.81|6614.11|1229
1760654700000|2025-10-16 22:45:00|6617.19|6616.49|6619.62|6618.92|6619.78|6619.08|6615.35|6614.65|569
1760655000000|2025-10-16 22:50:00|6619.5|6618.8|6614.74|6614.04|6619.82|6619.12|6614.62|6613.92|754
1760655300000|2025-10-16 22:55:00|6614.82|6614.12|6607.59|6606.89|6615.07|6614.37|6607.17|6606.47|1592
1760655600000|2025-10-16 23:00:00|6607.84|6607.14|6608.83|6608.13|6611.05|6610.35|6605.09|6604.39|1443
1760655900000|2025-10-16 23:05:00|6608.45|6607.75|6606.85|6606.15|6611.06|6610.36|6604.96|6604.26|1467
1760656200000|2025-10-16 23:10:00|6607.35|6606.65|6607.16|6606.46|6611.11|6610.41|6606.45|6605.75|1094
1760656500000|2025-10-16 23:15:00|6607.04|6606.34|6613.25|6612.55|6613.5|6612.8|6607.04|6606.34|582
1760656800000|2025-10-16 23:20:00|6613.13|6612.43|6611.36|6610.66|6614.38|6613.68|6611.33|6610.63|900
1760657100000|2025-10-16 23:25:00|6611.24|6610.54|6605.84|6605.14|6612.3|6611.6|6605.84|6605.14|1356
1760657400000|2025-10-16 23:30:00|6605.71|6605.01|6607.94|6607.24|6609.92|6609.22|6605|6604.3|882
1760657700000|2025-10-16 23:35:00|6608.06|6607.36|6606.31|6605.61|6609.92|6609.22|6604.76|6604.06|931
1760658000000|2025-10-16 23:40:00|6606.56|6605.86|6607.13|6606.43|6608.9|6608.2|6604.84|6604.14|1020
1760658300000|2025-10-16 23:45:00|6607.38|6606.68|6608.61|6607.91|6612.39|6611.69|6606.81|6606.11|1546
1760658600000|2025-10-16 23:50:00|6608.23|6607.53|6611.24|6610.54|6611.39|6610.69|6606.8|6606.1|836
1760658900000|2025-10-16 23:55:00|6610.74|6610.04|6613.77|6613.07|6614.42|6613.72|6610.74|6610.04|1189
1760659200000|2025-10-17 00:00:00|6613.02|6612.32|6615.45|6614.75|6616.75|6616.05|6610.51|6609.81|2260
1760659500000|2025-10-17 00:05:00|6615.57|6614.87|6618.89|6618.19|6619.39|6618.69|6614.28|6613.58|1049
1760659800000|2025-10-17 00:10:00|6618.77|6618.07|6613.36|6612.66|6619.99|6619.29|6612.99|6612.29|1222
1760660100000|2025-10-17 00:15:00|6613.49|6612.79|6613.35|6612.65|6614.37|6613.67|6611.85|6611.15|1460
1760660400000|2025-10-17 00:20:00|6613.07|6612.37|6614.03|6613.33|6616.9|6616.2|6612.4|6611.7|1224
1760660700000|2025-10-17 00:25:00|6613.78|6613.08|6613.66|6612.96|6615.42|6614.72|6612.28|6611.58|1023
1760661000000|2025-10-17 00:30:00|6613.53|6612.83|6615.63|6614.93|6615.63|6614.93|6612.7|6612|1233
1760661300000|2025-10-17 00:35:00|6615.65|6614.95|6614.12|6613.42|6617.37|6616.67|6613.72|6613.02|1030
1760661600000|2025-10-17 00:40:00|6614.24|6613.54|6615.49|6614.79|6615.74|6615.04|6613.93|6613.23|425
1760661900000|2025-10-17 00:45:00|6615.74|6615.04|6612.99|6612.29|6616|6615.3|6612.22|6611.52|575
1760662200000|2025-10-17 00:50:00|6613.11|6612.41|6615.31|6614.61|6615.31|6614.61|6612|6611.3|747
1760662500000|2025-10-17 00:55:00|6615.18|6614.48|6614.34|6613.64|6615.31|6614.61|6613.44|6612.74|457
1760662800000|2025-10-17 01:00:00|6614.46|6613.76|6620.68|6619.98|6620.68|6619.98|6614.44|6613.74|1415
1760663100000|2025-10-17 01:05:00|6620.81|6620.11|6621.92|6621.22|6625.43|6624.73|6620.31|6619.61|1677
1760663400000|2025-10-17 01:10:00|6622.04|6621.34|6620.72|6620.02|6623.69|6622.99|6620.15|6619.45|704
1760663700000|2025-10-17 01:15:00|6620.59|6619.89|6621.57|6620.87|6623.3|6622.6|6620.22|6619.52|1074
1760664000000|2025-10-17 01:20:00|6621.44|6620.74|6620.48|6619.78|6622.66|6621.96|6619.33|6618.63|636
1760664300000|2025-10-17 01:25:00|6620.23|6619.53|6621.74|6621.04|6622.19|6621.49|6619.77|6619.07|474
1760664600000|2025-10-17 01:30:00|6621.24|6620.54|6620.53|6619.83|6622.59|6621.89|6620.49|6619.79|495
1760664900000|2025-10-17 01:35:00|6620.28|6619.58|6621.52|6620.82|6622.81|6622.11|6619.09|6618.39|660
1760665200000|2025-10-17 01:40:00|6621.39|6620.69|6620.08|6619.38|6621.39|6620.69|6618.46|6617.76|537
1760665500000|2025-10-17 01:45:00|6619.95|6619.25|6619.8|6619.1|6620.45|6619.75|6618.34|6617.64|446
1760665800000|2025-10-17 01:50:00|6619.92|6619.22|6608.91|6608.21|6619.92|6619.22|6606.78|6606.08|2061
1760666100000|2025-10-17 01:55:00|6608.78|6608.08|6611.27|6610.57|6611.77|6611.07|6605.37|6604.67|2320
1760666400000|2025-10-17 02:00:00|6611.52|6610.82|6611.83|6611.13|6612.66|6611.96|6609.56|6608.86|951
1760666700000|2025-10-17 02:05:00|6611.7|6611|6606.87|6606.17|6612.89|6612.19|6606.36|6605.66|1290
1760667000000|2025-10-17 02:10:00|6606.74|6606.04|6611.98|6611.28|6612.37|6611.67|6605.39|6604.69|1083
1760667300000|2025-10-17 02:15:00|6611.73|6611.03|6608.83|6608.13|6611.73|6611.03|6608.56|6607.86|651
1760667600000|2025-10-17 02:20:00|6608.58|6607.88|6608.25|6607.55|6609.55|6608.85|6607.3|6606.6|511
1760667900000|2025-10-17 02:25:00|6608.12|6607.42|6608.43|6607.73|6609.17|6608.47|6606.1|6605.4|779
1760668200000|2025-10-17 02:30:00|6608.3|6607.6|6609.35|6608.65|6611.04|6610.34|6607.75|6607.05|556
1760668500000|2025-10-17 02:35:00|6609.1|6608.4|6611.62|6610.92|6611.62|6610.92|6608.97|6608.27|486
1760668800000|2025-10-17 02:40:00|6611.24|6610.54|6610.96|6610.26|6612.34|6611.64|6610.62|6609.92|526
1760669100000|2025-10-17 02:45:00|6610.83|6610.13|6612.64|6611.94|6613.26|6612.56|6610.58|6609.88|634
1760669400000|2025-10-17 02:50:00|6612.39|6611.69|6610.21|6609.51|6612.51|6611.81|6609.33|6608.63|434
1760669700000|2025-10-17 02:55:00|6610.08|6609.38|6611.03|6610.33|6611.03|6610.33|6609.86|6609.16|336
1760670000000|2025-10-17 03:00:00|6610.9|6610.2|6609.79|6609.09|6611.86|6611.16|6609.04|6608.34|626
1760670300000|2025-10-17 03:05:00|6609.54|6608.84|6608.55|6607.85|6611.19|6610.49|6607.64|6606.94|749
1760670600000|2025-10-17 03:10:00|6608.8|6608.1|6608.02|6607.32|6609.63|6608.93|6607.49|6606.79|462
1760670900000|2025-10-17 03:15:00|6608.14|6607.44|6609.78|6609.08|6611.27|6610.57|6607.12|6606.42|660
1760671200000|2025-10-17 03:20:00|6609.9|6609.2|6611.67|6610.97|6612.02|6611.32|6609|6608.3|777
1760671500000|2025-10-17 03:25:00|6611.79|6611.09|6611.15|6610.45|6611.92|6611.22|6610.9|6610.2|383
1760671800000|2025-10-17 03:30:00|6611.4|6610.7|6610.91|6610.21|6613.13|6612.43|6610.4|6609.7|1110
1760672100000|2025-10-17 03:35:00|6610.78|6610.08|6606.64|6605.94|6610.78|6610.08|6604.78|6604.08|1446
1760672400000|2025-10-17 03:40:00|6606.39|6605.69|6603.92|6603.22|6608.03|6607.33|6603.33|6602.63|1023
1760672700000|2025-10-17 03:45:00|6603.8|6603.1|6604.86|6604.16|6606.62|6605.92|6603.8|6603.1|607
1760673000000|2025-10-17 03:50:00|6604.88|6604.18|6604.08|6603.38|6605.52|6604.82|6599|6598.3|1606
1760673300000|2025-10-17 03:55:00|6603.95|6603.25|6604.71|6604.01|6606.12|6605.42|6603.78|6603.08|855
1760673600000|2025-10-17 04:00:00|6604.83|6604.13|6605.82|6605.12|6606.52|6605.82|6604.77|6604.07|701
1760673900000|2025-10-17 04:05:00|6605.69|6604.99|6604.09|6603.39|6606.22|6605.52|6602.72|6602.02|469
1760674200000|2025-10-17 04:10:00|6604.15|6603.45|6604.17|6603.47|6605.85|6605.15|6603.56|6602.86|381
1760674500000|2025-10-17 04:15:00|6604.23|6603.53|6601.37|6600.67|6604.69|6603.99|6600.73|6600.03|708
1760674800000|2025-10-17 04:20:00|6601.25|6600.55|6603.49|6602.79|6604.74|6604.04|6601|6600.3|753
1760675100000|2025-10-17 04:25:00|6603.61|6602.91|6602.1|6601.4|6604.45|6603.75|6600.74|6600.04|538
1760675400000|2025-10-17 04:30:00|6602.05|6601.35|6602.27|6601.57|6602.87|6602.17|6600.21|6599.51|444
1760675700000|2025-10-17 04:35:00|6602.15|6601.45|6603.13|6602.43|6604.09|6603.39|6602.15|6601.45|385
1760676000000|2025-10-17 04:40:00|6603.14|6602.44|6600.9|6600.2|6603.48|6602.78|6600.89|6600.19|680
1760676300000|2025-10-17 04:45:00|6601.02|6600.32|6600.24|6599.54|6601.4|6600.7|6598.66|6597.96|1013
1760676600000|2025-10-17 04:50:00|6600.11|6599.41|6599.62|6598.92|6601.58|6600.88|6598.59|6597.89|1089
1760676900000|2025-10-17 04:55:00|6599.74|6599.04|6599.91|6599.21|6601.37|6600.67|6599.52|6598.82|375
1760677200000|2025-10-17 05:00:00|6599.89|6599.19|6598.12|6597.42|6600.53|6599.83|6598.02|6597.32|504
1760677500000|2025-10-17 05:05:00|6598.62|6597.92|6595.64|6594.94|6599.73|6599.03|6594.88|6594.18|1078
1760677800000|2025-10-17 05:10:00|6595.76|6595.06|6591.31|6590.61|6598.17|6597.47|6590.94|6590.24|1446
1760678100000|2025-10-17 05:15:00|6591.4|6590.7|6588.48|6587.78|6592.65|6591.95|6587.99|6587.29|1967
1760678400000|2025-10-17 05:20:00|6588.23|6587.53|6592.54|6591.84|6594.82|6594.12|6587.62|6586.92|1334
1760678700000|2025-10-17 05:25:00|6592.79|6592.09|6593.58|6592.88|6594.65|6593.95|6590.92|6590.22|1169
1760679000000|2025-10-17 05:30:00|6593.44|6592.74|6589.62|6588.92|6594.38|6593.68|6588.11|6587.41|1401
1760679300000|2025-10-17 05:35:00|6589.37|6588.67|6583.25|6582.55|6590.39|6589.69|6582.91|6582.21|1624
1760679600000|2025-10-17 05:40:00|6583.5|6582.8|6583.47|6582.77|6587.03|6586.33|6581.65|6580.95|1642
1760679900000|2025-10-17 05:45:00|6583.22|6582.52|6585.8|6585.1|6587.13|6586.43|6583.22|6582.52|1231
1760680200000|2025-10-17 05:50:00|6585.67|6584.97|6590.91|6590.21|6590.91|6590.21|6584.84|6584.14|1167
1760680500000|2025-10-17 05:55:00|6591.16|6590.46|6590.7|6590|6593.87|6593.17|6590.28|6589.58|1393
1760680800000|2025-10-17 06:00:00|6591.07|6590.37|6594.36|6593.66|6595.42|6594.72|6590.37|6589.67|1426
1760681100000|2025-10-17 06:05:00|6594.48|6593.78|6594.37|6593.67|6596.92|6596.22|6593.74|6593.04|1113
1760681400000|2025-10-17 06:10:00|6594.49|6593.79|6591.93|6591.23|6594.49|6593.79|6589.18|6588.48|846
1760681700000|2025-10-17 06:15:00|6592.18|6591.48|6588.47|6587.77|6592.92|6592.22|6587.28|6586.58|1885
1760682000000|2025-10-17 06:20:00|6588.59|6587.89|6587.88|6587.18|6589.5|6588.8|6584.18|6583.48|1553
1760682300000|2025-10-17 06:25:00|6588|6587.3|6586.35|6585.65|6588.51|6587.81|6583.62|6582.92|839
1760682600000|2025-10-17 06:30:00|6585.97|6585.27|6586.17|6585.47|6588.52|6587.82|6584.08|6583.38|1076
1760682900000|2025-10-17 06:35:00|6586.05|6585.35|6581.9|6581.2|6586.84|6586.14|6575.18|6574.48|5054
1760683200000|2025-10-17 06:40:00|6581.65|6580.95|6580.1|6579.4|6581.9|6581.2|6575.47|6574.77|1772
1760683500000|2025-10-17 06:45:00|6579.85|6579.15|6575.04|6574.34|6581.96|6581.26|6573.05|6572.35|2185
1760683800000|2025-10-17 06:50:00|6575.29|6574.59|6577.03|6576.33|6577.92|6577.22|6571.88|6571.18|1912
1760684100000|2025-10-17 06:55:00|6576.9|6576.2|6573.93|6573.23|6576.9|6576.2|6571.38|6570.68|2272
1760684400000|2025-10-17 07:00:00|6574.31|6573.61|6568.4|6567.7|6576.11|6575.41|6566.43|6565.73|3967
1760684700000|2025-10-17 07:05:00|6568.52|6567.82|6555.8|6555.1|6570.22|6569.52|6555.8|6555.1|5402
1760685000000|2025-10-17 07:10:00|6556.05|6555.35|6553.29|6552.59|6563.9|6563.2|6551.65|6550.95|7200
1760685300000|2025-10-17 07:15:00|6553.04|6552.34|6547.39|6546.69|6558.04|6557.34|6546.31|6545.61|6193
1760685600000|2025-10-17 07:20:00|6547.51|6546.81|6551.9|6551.2|6552.4|6551.7|6539.97|6539.27|6109
1760685900000|2025-10-17 07:25:00|6552.02|6551.32|6549.13|6548.43|6556.36|6555.66|6546.05|6545.35|5185
1760686200000|2025-10-17 07:30:00|6549.14|6548.44|6538.9|6538.2|6552.28|6551.58|6534.8|6534.1|8603
1760686500000|2025-10-17 07:35:00|6538.77|6538.07|6541.36|6540.66|6544.3|6543.6|6534.12|6533.42|4551
1760686800000|2025-10-17 07:40:00|6541.23|6540.53|6548.24|6547.54|6550.54|6549.84|6540.36|6539.66|5686
1760687100000|2025-10-17 07:45:00|6548.25|6547.55|6549.8|6549.1|6551.52|6550.82|6545.85|6545.15|2977
1760687400000|2025-10-17 07:50:00|6549.67|6548.97|6552.53|6551.83|6556.02|6555.32|6548.66|6547.96|3931
1760687700000|2025-10-17 07:55:00|6552.51|6551.81|6547.27|6546.57|6552.9|6552.2|6546.24|6545.54|2917
1760688000000|2025-10-17 08:00:00|6548.39|6547.69|6539.96|6539.26|6550.96|6550.26|6539.26|6538.56|4549
1760688300000|2025-10-17 08:05:00|6539.21|6538.51|6541.64|6540.94|6548.41|6547.71|6535.77|6535.07|4335
1760688600000|2025-10-17 08:10:00|6541.55|6540.85|6537.93|6537.23|6546.91|6546.21|6537.81|6537.11|3361
1760688900000|2025-10-17 08:15:00|6538|6537.3|6536.62|6535.92|6545.54|6544.84|6534.89|6534.19|3662
1760689200000|2025-10-17 08:20:00|6536.37|6535.67|6545.19|6544.49|6545.32|6544.62|6534.04|6533.34|2958
1760689500000|2025-10-17 08:25:00|6545.32|6544.62|6549.24|6548.54|6549.49|6548.79|6544.7|6544|1915
1760689800000|2025-10-17 08:30:00|6549.37|6548.67|6556.6|6555.9|6557.03|6556.33|6545.86|6545.16|4237
1760690100000|2025-10-17 08:35:00|6556.52|6555.82|6554.33|6553.63|6560.65|6559.95|6553.02|6552.32|4772
1760690400000|2025-10-17 08:40:00|6554.58|6553.88|6551.54|6550.84|6557.91|6557.21|6550.89|6550.19|3100
1760690700000|2025-10-17 08:45:00|6552.42|6551.72|6556.78|6556.08|6557.28|6556.58|6549.33|6548.63|2868
1760691000000|2025-10-17 08:50:00|6556.91|6556.21|6552.95|6552.25|6557.15|6556.45|6550.89|6550.19|1786
1760691300000|2025-10-17 08:55:00|6553.08|6552.38|6553.5|6552.8|6556.81|6556.11|6552.5|6551.8|1866
1760691600000|2025-10-17 09:00:00|6553.38|6552.68|6559.4|6558.7|6560.64|6559.94|6552.23|6551.53|2191
1760691900000|2025-10-17 09:05:00|6559.65|6558.95|6558.09|6557.39|6560.18|6559.48|6557.7|6557|1764
1760692200000|2025-10-17 09:10:00|6558.03|6557.33|6561.78|6561.08|6562.54|6561.84|6557.8|6557.1|1316
1760692500000|2025-10-17 09:15:00|6561.66|6560.96|6564.14|6563.44|6566.11|6565.41|6560.77|6560.07|2020
1760692800000|2025-10-17 09:20:00|6563.64|6562.94|6568.6|6567.9|6570.41|6569.71|6563.27|6562.57|2889
1760693100000|2025-10-17 09:25:00|6568.47|6567.77|6565.36|6564.66|6571.08|6570.38|6563|6562.3|2372
1760693400000|2025-10-17 09:30:00|6565.23|6564.53|6564.73|6564.03|6565.51|6564.81|6560.91|6560.21|2252
1760693700000|2025-10-17 09:35:00|6564.98|6564.28|6566.1|6565.4|6570.71|6570.01|6564.26|6563.56|3099
1760694000000|2025-10-17 09:40:00|6565.97|6565.27|6559.04|6558.34|6566.04|6565.34|6555.5|6554.8|5998
1760694300000|2025-10-17 09:45:00|6559.16|6558.46|6559.64|6558.94|6561.5|6560.8|6557.25|6556.55|2845
1760694600000|2025-10-17 09:50:00|6559.51|6558.81|6559.6|6558.9|6562.45|6561.75|6559.1|6558.4|1297
1760694900000|2025-10-17 09:55:00|6559.73|6559.03|6554.78|6554.08|6560.2|6559.5|6554.21|6553.51|2464
1760695200000|2025-10-17 10:00:00|6555.4|6554.7|6565.3|6564.6|6566.06|6565.36|6555.09|6554.39|4580
1760695500000|2025-10-17 10:05:00|6565.05|6564.35|6564.08|6563.38|6567.65|6566.95|6563.44|6562.74|1932
1760695800000|2025-10-17 10:10:00|6563.95|6563.25|6559.5|6558.8|6565.28|6564.58|6558.86|6558.16|1953
1760696100000|2025-10-17 10:15:00|6559.75|6559.05|6557.48|6556.78|6562.59|6561.89|6555.53|6554.83|7004
1760696400000|2025-10-17 10:20:00|6557.73|6557.03|6554.72|6554.02|6558.3|6557.6|6554.02|6553.32|2121
1760696700000|2025-10-17 10:25:00|6554.6|6553.9|6555.63|6554.93|6559.3|6558.6|6553.61|6552.91|4087
1760697000000|2025-10-17 10:30:00|6555.75|6555.05|6563.33|6562.63|6569.56|6568.86|6555.75|6555.05|7128
1760697300000|2025-10-17 10:35:00|6563.45|6562.75|6569.6|6568.9|6569.74|6569.04|6562.06|6561.36|4714
1760697600000|2025-10-17 10:40:00|6569.48|6568.78|6569.66|6568.96|6571.12|6570.42|6566.36|6565.66|2980
1760697900000|2025-10-17 10:45:00|6569.53|6568.83|6565.66|6564.96|6575.41|6574.71|6565.65|6564.95|4229
1760698200000|2025-10-17 10:50:00|6565.79|6565.09|6571.61|6570.91|6572.75|6572.05|6562.33|6561.63|6230
1760698500000|2025-10-17 10:55:00|6571.49|6570.79|6578.21|6577.51|6578.46|6577.76|6571|6570.3|4015
1760698800000|2025-10-17 11:00:00|6578.46|6577.76|6576.94|6576.24|6583.39|6582.69|6576.79|6576.09|5901
1760699100000|2025-10-17 11:05:00|6576.86|6576.16|6592.6|6591.9|6593.77|6593.07|6575.26|6574.56|10135
1760699400000|2025-10-17 11:10:00|6592.23|6591.53|6615.09|6614.39|6617.48|6616.78|6587.48|6586.78|23302
1760699700000|2025-10-17 11:15:00|6614.59|6613.89|6607.42|6606.72|6618.05|6617.35|6603.62|6602.92|11213
1760700000000|2025-10-17 11:20:00|6607.3|6606.6|6610.65|6609.95|6610.65|6609.95|6600.58|6599.88|7544
1760700300000|2025-10-17 11:25:00|6609.65|6608.95|6609.42|6608.72|6613.65|6612.95|6605.1|6604.4|5065
1760700600000|2025-10-17 11:30:00|6609.54|6608.84|6607.09|6606.39|6610.35|6609.65|6602.04|6601.34|6375
1760700900000|2025-10-17 11:35:00|6606.97|6606.27|6610.73|6610.03|6612.91|6612.21|6606.23|6605.53|3917
1760701200000|2025-10-17 11:40:00|6610.98|6610.28|6610.77|6610.07|6615.42|6614.72|6607.48|6606.78|4133
1760701500000|2025-10-17 11:45:00|6610.8|6610.1|6612.24|6611.54|6613.83|6613.13|6607.02|6606.32|2557
1760701800000|2025-10-17 11:50:00|6612.11|6611.41|6607.44|6606.74|6612.36|6611.66|6601.16|6600.46|6703
1760702100000|2025-10-17 11:55:00|6607.57|6606.87|6615.54|6614.84|6615.61|6614.91|6607.16|6606.46|3434
1760702400000|2025-10-17 12:00:00|6614.91|6614.21|6614.99|6614.29|6619.38|6618.68|6610.88|6610.18|7648
1760702700000|2025-10-17 12:05:00|6614.62|6613.92|6627.91|6627.21|6629.28|6628.58|6614.33|6613.63|8230
1760703000000|2025-10-17 12:10:00|6627.92|6627.22|6622.79|6622.09|6629.02|6628.32|6617.86|6617.16|11172
1760703300000|2025-10-17 12:15:00|6622.83|6622.13|6627.62|6626.92|6629.23|6628.53|6621.11|6620.41|6066
1760703600000|2025-10-17 12:20:00|6627.75|6627.05|6629.42|6628.72|6634.67|6633.97|6626.11|6625.41|6835
1760703900000|2025-10-17 12:25:00|6630.05|6629.35|6628.36|6627.66|6630.05|6629.35|6623.51|6622.81|5822
1760704200000|2025-10-17 12:30:00|6628.37|6627.67|6626.03|6625.33|6631.98|6631.28|6621.2|6620.5|8250
1760704500000|2025-10-17 12:35:00|6625.9|6625.2|6631.26|6630.56|6634.22|6633.52|6624.04|6623.34|6088
1760704800000|2025-10-17 12:40:00|6631.01|6630.31|6625.67|6624.97|6631.45|6630.75|6625.09|6624.39|4145
1760705100000|2025-10-17 12:45:00|6625.61|6624.91|6627.84|6627.14|6629.59|6628.89|6624.61|6623.91|4587
1760705400000|2025-10-17 12:50:00|6627.87|6627.17|6624.74|6624.04|6629.23|6628.53|6619.89|6619.19|5600
1760705700000|2025-10-17 12:55:00|6624.99|6624.29|6620.77|6620.07|6626.08|6625.38|6620|6619.3|4008
1760706000000|2025-10-17 13:00:00|6620.64|6619.94|6622.61|6621.91|6626.09|6625.39|6618.64|6617.94|7388
1760706300000|2025-10-17 13:05:00|6622.74|6622.04|6627.23|6626.53|6629.49|6628.79|6619.09|6618.39|5870
1760706600000|2025-10-17 13:10:00|6627.28|6626.58|6621.67|6620.97|6628.58|6627.88|6621.17|6620.47|3385
1760706900000|2025-10-17 13:15:00|6621.59|6620.89|6624.52|6623.82|6625|6624.3|6619.67|6618.97|4514
1760707200000|2025-10-17 13:20:00|6624.64|6623.94|6626.66|6625.96|6627.33|6626.63|6621.73|6621.03|3863
1760707500000|2025-10-17 13:25:00|6626.53|6625.83|6617.48|6616.78|6626.61|6625.91|6616.04|6615.34|16967
1760707800000|2025-10-17 13:30:00|6617.86|6617.16|6626.74|6626.24|6628.12|6627.62|6609.29|6608.79|52405
1760708100000|2025-10-17 13:35:00|6626.79|6626.29|6620.22|6619.72|6635.91|6635.41|6618.61|6618.11|31705
1760708400000|2025-10-17 13:40:00|6619.97|6619.47|6608.68|6608.18|6622.57|6622.07|6604.05|6603.55|29926
1760708700000|2025-10-17 13:45:00|6607.93|6607.43|6623.3|6622.8|6628.55|6628.05|6605.5|6605|29079
1760709000000|2025-10-17 13:50:00|6622.69|6622.19|6638.12|6637.62|6641.82|6641.32|6621.8|6621.3|40056
1760709300000|2025-10-17 13:55:00|6638.37|6637.87|6628.6|6628.1|6646.14|6645.64|6626.93|6626.43|30639
1760709600000|2025-10-17 14:00:00|6629.07|6628.57|6632.22|6631.72|6638.45|6637.95|6618.5|6618|41374
1760709900000|2025-10-17 14:05:00|6631.72|6631.22|6630.09|6629.59|6639.86|6639.36|6628.4|6627.9|23545
1760710200000|2025-10-17 14:10:00|6630.15|6629.65|6653.18|6652.68|6655.46|6654.96|6628.67|6628.17|33890
1760710500000|2025-10-17 14:15:00|6653.43|6652.93|6644.27|6643.77|6659.63|6659.13|6642.55|6642.05|35238
1760710800000|2025-10-17 14:20:00|6643.94|6643.44|6647.07|6646.57|6650.93|6650.43|6637.7|6637.2|24128
1760711100000|2025-10-17 14:25:00|6646.94|6646.44|6645.41|6644.91|6651.43|6650.93|6641.82|6641.32|16850
1760711400000|2025-10-17 14:30:00|6645.16|6644.66|6633.46|6632.96|6646.27|6645.77|6633.1|6632.6|20142
1760711700000|2025-10-17 14:35:00|6633.71|6633.21|6625.59|6625.09|6634.63|6634.13|6624.84|6624.34|23468
1760712000000|2025-10-17 14:40:00|6625.71|6625.21|6625.71|6625.21|6638.12|6637.62|6622.72|6622.22|27007
1760712300000|2025-10-17 14:45:00|6625.76|6625.26|6633.51|6633.01|6639.62|6639.12|6623.37|6622.87|20040
1760712600000|2025-10-17 14:50:00|6633.4|6632.9|6630.38|6629.88|6638.61|6638.11|6628.43|6627.93|14204
1760712900000|2025-10-17 14:55:00|6630.29|6629.79|6617.67|6617.17|6630.29|6629.79|6615.14|6614.64|19878
1760713200000|2025-10-17 15:00:00|6617.7|6617.2|6632.02|6631.52|6635.45|6634.95|6615.05|6614.55|30235
1760713500000|2025-10-17 15:05:00|6632.05|6631.55|6629.05|6628.55|6638.89|6638.39|6628.77|6628.27|19057
1760713800000|2025-10-17 15:10:00|6628.92|6628.42|6613.18|6612.68|6635.83|6635.33|6613.08|6612.58|23775
1760714100000|2025-10-17 15:15:00|6612.97|6612.47|6614.36|6613.86|6623.33|6622.83|6612.4|6611.9|24515
1760714400000|2025-10-17 15:20:00|6614.75|6614.25|6611.1|6610.6|6617.42|6616.92|6608.88|6608.38|23290
1760714700000|2025-10-17 15:25:00|6610.85|6610.35|6615.99|6615.49|6619.77|6619.27|6607.59|6607.09|25179
1760715000000|2025-10-17 15:30:00|6615.53|6615.03|6612.2|6611.7|6620.19|6619.69|6608.61|6608.11|22265
1760715300000|2025-10-17 15:35:00|6611.95|6611.45|6619.57|6619.07|6620.34|6619.84|6602.98|6602.48|23438
1760715600000|2025-10-17 15:40:00|6619.78|6619.28|6626.74|6626.24|6628.71|6628.21|6619.27|6618.77|23511
1760715900000|2025-10-17 15:45:00|6626.24|6625.74|6634.64|6634.14|6636.47|6635.97|6624.07|6623.57|19881
1760716200000|2025-10-17 15:50:00|6634.36|6633.86|6635.67|6635.17|6640.65|6640.15|6631.06|6630.56|19852
1760716500000|2025-10-17 15:55:00|6635.54|6635.04|6638.93|6638.43|6644.2|6643.7|6634.91|6634.41|15017
1760716800000|2025-10-17 16:00:00|6638.88|6638.38|6648.35|6647.85|6651.45|6650.95|6638.58|6638.08|18976
1760717100000|2025-10-17 16:05:00|6648.1|6647.6|6653.38|6652.88|6654.35|6653.85|6646.6|6646.1|14267
1760717400000|2025-10-17 16:10:00|6653.31|6652.81|6649.21|6648.71|6653.36|6652.86|6646.56|6646.06|16387
1760717700000|2025-10-17 16:15:00|6649.08|6648.58|6646.89|6646.39|6655.97|6655.47|6644.04|6643.54|16277
1760718000000|2025-10-17 16:20:00|6647.03|6646.53|6651.44|6650.94|6653.08|6652.58|6646.44|6645.94|10566
1760718300000|2025-10-17 16:25:00|6651.19|6650.69|6653.07|6652.57|6656.01|6655.51|6648.29|6647.79|13612
1760718600000|2025-10-17 16:30:00|6652.92|6652.42|6649.6|6649.1|6658.16|6657.66|6649.31|6648.81|15273
1760718900000|2025-10-17 16:35:00|6649.97|6649.47|6648.59|6648.09|6655.99|6655.49|6646.35|6645.85|13728
1760719200000|2025-10-17 16:40:00|6648.8|6648.3|6645.06|6644.56|6650.99|6650.49|6641.99|6641.49|12703
1760719500000|2025-10-17 16:45:00|6645.31|6644.81|6652.76|6652.26|6653.57|6653.07|6638.73|6638.23|14843
1760719800000|2025-10-17 16:50:00|6652.77|6652.27|6639.88|6639.38|6657.37|6656.87|6639.15|6638.65|16357
1760720100000|2025-10-17 16:55:00|6640.13|6639.63|6642.07|6641.57|6644.23|6643.73|6634.49|6633.99|15515
1760720400000|2025-10-17 17:00:00|6642.22|6641.72|6637.4|6636.9|6642.79|6642.29|6634.93|6634.43|12950
1760720700000|2025-10-17 17:05:00|6637.5|6637|6637.17|6636.67|6643.64|6643.14|6634.01|6633.51|10577
1760721000000|2025-10-17 17:10:00|6637.38|6636.88|6638.77|6638.27|6641.38|6640.88|6632.23|6631.73|10560
1760721300000|2025-10-17 17:15:00|6638.52|6638.02|6630.33|6629.83|6638.88|6638.38|6629.07|6628.57|11591
1760721600000|2025-10-17 17:20:00|6630.28|6629.78|6636.67|6636.17|6639.99|6639.49|6627.68|6627.18|15422
1760721900000|2025-10-17 17:25:00|6636.61|6636.11|6633.79|6633.29|6636.93|6636.43|6632.49|6631.99|7326
1760722200000|2025-10-17 17:30:00|6633.76|6633.26|6643.06|6642.56|6643.3|6642.8|6632.51|6632.01|11628
1760722500000|2025-10-17 17:35:00|6642.44|6641.94|6640.59|6640.09|6647.15|6646.65|6639.52|6639.02|11138
1760722800000|2025-10-17 17:40:00|6640.28|6639.78|6633.2|6632.7|6642.45|6641.95|6631.84|6631.34|9748
1760723100000|2025-10-17 17:45:00|6633.45|6632.95|6637.92|6637.42|6637.92|6637.42|6628.9|6628.4|13356
1760723400000|2025-10-17 17:50:00|6638.39|6637.89|6650.7|6650.2|6651.96|6651.46|6637.78|6637.28|15707
1760723700000|2025-10-17 17:55:00|6650.95|6650.45|6651.22|6650.72|6653.06|6652.56|6645.75|6645.25|16195
1760724000000|2025-10-17 18:00:00|6650.62|6650.12|6654.11|6653.61|6657.39|6656.89|6650.43|6649.93|14197
1760724300000|2025-10-17 18:05:00|6654.36|6653.86|6658.86|6658.36|6662.07|6661.57|6654.11|6653.61|14579
1760724600000|2025-10-17 18:10:00|6658.82|6658.32|6658.74|6658.24|6661.83|6661.33|6654.54|6654.04|10535
1760724900000|2025-10-17 18:15:00|6658.79|6658.29|6667.69|6667.19|6668.01|6667.51|6658.52|6658.02|13697
1760725200000|2025-10-17 18:20:00|6667.83|6667.33|6668.41|6667.91|6672.62|6672.12|6667.8|6667.3|14707
1760725500000|2025-10-17 18:25:00|6668.66|6668.16|6668.64|6668.14|6671.94|6671.44|6665.73|6665.23|10022
1760725800000|2025-10-17 18:30:00|6668.54|6668.04|6667.88|6667.38|6670.89|6670.39|6665.28|6664.78|10599
1760726100000|2025-10-17 18:35:00|6668.13|6667.63|6666.95|6666.45|6673.32|6672.82|6666.84|6666.34|8393
1760726400000|2025-10-17 18:40:00|6666.99|6666.49|6664.33|6663.83|6669.67|6669.17|6662.87|6662.37|8884
1760726700000|2025-10-17 18:45:00|6664.58|6664.08|6666.04|6665.54|6669.19|6668.69|6662.37|6661.87|6949
1760727000000|2025-10-17 18:50:00|6666.2|6665.7|6665.55|6665.05|6669.02|6668.52|6663.55|6663.05|6059
1760727300000|2025-10-17 18:55:00|6665.8|6665.3|6666.47|6665.97|6667.76|6667.26|6664.56|6664.06|6458
1760727600000|2025-10-17 19:00:00|6666.44|6665.94|6670.07|6669.57|6671.61|6671.11|6666.21|6665.71|11425
1760727900000|2025-10-17 19:05:00|6669.94|6669.44|6671.39|6670.89|6672.17|6671.67|6666.3|6665.8|7439
1760728200000|2025-10-17 19:10:00|6671.21|6670.71|6676.08|6675.58|6677.45|6676.95|6670.33|6669.83|12923
1760728500000|2025-10-17 19:15:00|6675.83|6675.33|6674.58|6674.08|6677.08|6676.58|6672.34|6671.84|9975
1760728800000|2025-10-17 19:20:00|6674.38|6673.88|6678.39|6677.89|6679.64|6679.14|6674.38|6673.88|8725
1760729100000|2025-10-17 19:25:00|6678.54|6678.04|6673.24|6672.74|6678.87|6678.37|6672.28|6671.78|9026
1760729400000|2025-10-17 19:30:00|6673.3|6672.8|6669.89|6669.39|6673.3|6672.8|6664.19|6663.69|18922
1760729700000|2025-10-17 19:35:00|6670.14|6669.64|6671.93|6671.43|6673.18|6672.68|6668.57|6668.07|12289
1760730000000|2025-10-17 19:40:00|6671.94|6671.44|6669.14|6668.64|6672.94|6672.44|6667.95|6667.45|13188
1760730300000|2025-10-17 19:45:00|6669.39|6668.89|6669.2|6668.7|6671.06|6670.56|6665.45|6664.95|12295
1760730600000|2025-10-17 19:50:00|6669.27|6668.77|6668.09|6667.59|6670.21|6669.71|6663.61|6663.11|25588
1760730900000|2025-10-17 19:55:00|6667.84|6667.34|6665.56|6665.06|6669.27|6668.77|6662.87|6662.37|67965
1760731200000|2025-10-17 20:00:00|6665.74|6665.04|6669.8|6669.1|6670.61|6669.91|6663.57|6662.87|26750
1760731500000|2025-10-17 20:05:00|6670.05|6669.35|6671.88|6671.18|6673.34|6672.64|6669.8|6669.1|6827
1760731800000|2025-10-17 20:10:00|6671.63|6670.93|6672.29|6671.59|6673.28|6672.58|6671.12|6670.42|4333
1760732100000|2025-10-17 20:15:00|6672.04|6671.34|6671.3|6670.6|6672.04|6671.34|6670.09|6669.39|2350
1760732400000|2025-10-17 20:20:00|6671.4|6670.7|6672.86|6672.16|6674.55|6673.85|6671.09|6670.39|3324
1760732700000|2025-10-17 20:25:00|6672.61|6671.91|6673.12|6672.42|6674.24|6673.54|6672.37|6671.67|3161
1760733000000|2025-10-17 20:30:00|6672.87|6672.17|6673.15|6672.45|6674.07|6673.37|6672.22|6671.52|2418
1760733300000|2025-10-17 20:35:00|6673.29|6672.59|6671.68|6670.98|6673.51|6672.81|6671.68|6670.98|1152
1760733600000|2025-10-17 20:40:00|6671.6|6670.9|6671.65|6670.95|6672.35|6671.65|6670.97|6670.27|1455
1760733900000|2025-10-17 20:45:00|6671.6|6670.9|6671.54|6670.84|6672.3|6671.6|6670.79|6670.09|1198
1760734200000|2025-10-17 20:50:00|6671.79|6671.09|6672.88|6672.18|6673.09|6672.39|6671.54|6670.84|897
1760734500000|2025-10-17 20:55:00|6672.63|6671.93|6673.29|6671.79|6673.69|6672.99|6672.31|6671.61|1507
1760734800000|2025-10-17 21:00:00|6674|6672.5|6674|6672.5|6674|6672.5|6674|6672.5|1
1760911200000|2025-10-19 22:00:00|6687.84|6686.34|6678.89|6678.19|6688.72|6687.22|6678.06|6677.36|2200
1760911500000|2025-10-19 22:05:00|6679.14|6678.44|6681.64|6680.94|6682.51|6681.81|6677.52|6676.82|1213
1760911800000|2025-10-19 22:10:00|6681.76|6681.06|6681.86|6681.16|6682.96|6682.26|6680.5|6679.8|1329
1760912100000|2025-10-19 22:15:00|6681.74|6681.04|6679.63|6678.93|6681.93|6681.23|6679.55|6678.85|1003
1760912400000|2025-10-19 22:20:00|6679.88|6679.18|6679.18|6678.48|6679.88|6679.18|6676.33|6675.63|1023
1760912700000|2025-10-19 22:25:00|6679.19|6678.49|6677.95|6677.25|6680.76|6680.06|6677.45|6676.75|1228
1760913000000|2025-10-19 22:30:00|6677.82|6677.12|6677.1|6676.4|6678.68|6677.98|6675.06|6674.36|994
1760913300000|2025-10-19 22:35:00|6677.22|6676.52|6677.09|6676.39|6678.83|6678.13|6676.97|6676.27|854
1760913600000|2025-10-19 22:40:00|6676.97|6676.27|6678.63|6677.93|6679.88|6679.18|6676.4|6675.7|430
1760913900000|2025-10-19 22:45:00|6678.5|6677.8|6679.24|6678.54|6680.1|6679.4|6678.5|6677.8|211
1760914200000|2025-10-19 22:50:00|6679.37|6678.67|6678.94|6678.24|6679.58|6678.88|6677.96|6677.26|239
1760914500000|2025-10-19 22:55:00|6679.06|6678.36|6678.33|6677.63|6679.85|6679.15|6677.95|6677.25|193
1760914800000|2025-10-19 23:00:00|6678.58|6677.88|6677.2|6676.5|6679.61|6678.91|6675.02|6674.32|701
1760915100000|2025-10-19 23:05:00|6677.45|6676.75|6675.86|6675.16|6677.45|6676.75|6674.67|6673.97|635
1760915400000|2025-10-19 23:10:00|6675.73|6675.03|6675.15|6674.45|6676.78|6676.08|6674.94|6674.24|993
1760915700000|2025-10-19 23:15:00|6675.27|6674.57|6674.95|6674.25|6676.44|6675.74|6674.52|6673.82|348
1760916000000|2025-10-19 23:20:00|6674.83|6674.13|6668.96|6668.26|6674.83|6674.13|6668.84|6668.14|1458
1760916300000|2025-10-19 23:25:00|6668.84|6668.14|6665.9|6665.2|6668.92|6668.22|6665.03|6664.33|1253
1760916600000|2025-10-19 23:30:00|6665.77|6665.07|6668.83|6668.13|6668.87|6668.17|6665.65|6664.95|643
1760916900000|2025-10-19 23:35:00|6668.8|6668.1|6667.44|6666.74|6669.54|6668.84|6666.82|6666.12|395
1760917200000|2025-10-19 23:40:00|6667.57|6666.87|6665.84|6665.14|6667.86|6667.16|6665.59|6664.89|888
1760917500000|2025-10-19 23:45:00|6665.72|6665.02|6667.02|6666.32|6668.4|6667.7|6664.52|6663.82|860
1760917800000|2025-10-19 23:50:00|6667.15|6666.45|6666.66|6665.96|6667.75|6667.05|6665.18|6664.48|652
1760918100000|2025-10-19 23:55:00|6666.54|6665.84|6668.63|6667.93|6669.62|6668.92|6666.04|6665.34|431
1760918400000|2025-10-20 00:00:00|6668.64|6667.94|6665.95|6665.25|6668.75|6668.05|6665.28|6664.58|1328
1760918700000|2025-10-20 00:05:00|6665.82|6665.12|6664.86|6664.16|6666.2|6665.5|6663.15|6662.45|982
1760919000000|2025-10-20 00:10:00|6664.74|6664.04|6662.45|6661.75|6665.83|6665.13|6661.92|6661.22|757
1760919300000|2025-10-20 00:15:00|6662.57|6661.87|6659.83|6659.13|6663.4|6662.7|6658.96|6658.26|1166
1760919600000|2025-10-20 00:20:00|6659.95|6659.25|6663.17|6662.47|6663.8|6663.1|6656.91|6656.21|2730
1760919900000|2025-10-20 00:25:00|6663.05|6662.35|6661.5|6660.8|6665.79|6665.09|6660.68|6659.98|1764
1760920200000|2025-10-20 00:30:00|6662|6661.3|6660.59|6659.89|6662.77|6662.07|6659.24|6658.54|1214
1760920500000|2025-10-20 00:35:00|6660.84|6660.14|6666.82|6666.12|6666.82|6666.12|6660.84|6660.14|1647
1760920800000|2025-10-20 00:40:00|6666.66|6665.96|6671.21|6670.51|6671.21|6670.51|6666.01|6665.31|1875
1760921100000|2025-10-20 00:45:00|6671.09|6670.39|6673.41|6672.71|6674.99|6674.29|6670.12|6669.42|1950
1760921400000|2025-10-20 00:50:00|6673.28|6672.58|6675.16|6674.46|6677.56|6676.86|6673.28|6672.58|1378
1760921700000|2025-10-20 00:55:00|6675.66|6674.96|6677.32|6676.62|6678.67|6677.97|6675.41|6674.71|782
1760922000000|2025-10-20 01:00:00|6677.57|6676.87|6678.48|6677.78|6678.61|6677.91|6676.22|6675.52|787
1760922300000|2025-10-20 01:05:00|6678.23|6677.53|6679.67|6678.97|6680.42|6679.72|6677.35|6676.65|942
1760922600000|2025-10-20 01:10:00|6679.54|6678.84|6677.02|6676.32|6679.67|6678.97|6676.24|6675.54|648
1760922900000|2025-10-20 01:15:00|6676.77|6676.07|6681.26|6680.56|6681.39|6680.69|6676.77|6676.07|872
1760923200000|2025-10-20 01:20:00|6681.13|6680.43|6681.53|6680.83|6683.07|6682.37|6679.74|6679.04|833
1760923500000|2025-10-20 01:25:00|6681.4|6680.7|6680.6|6679.9|6682.1|6681.4|6680.48|6679.78|578
1760923800000|2025-10-20 01:30:00|6680.48|6679.78|6677.98|6677.28|6680.73|6680.03|6677.48|6676.78|970
1760924100000|2025-10-20 01:35:00|6678.23|6677.53|6678.92|6678.22|6680.67|6679.97|6676|6675.3|1270
1760924400000|2025-10-20 01:40:00|6678.79|6678.09|6679.99|6679.29|6680.36|6679.66|6677.63|6676.93|1437
1760924700000|2025-10-20 01:45:00|6679.98|6679.28|6676.64|6675.94|6680.23|6679.53|6675.73|6675.03|706
1760925000000|2025-10-20 01:50:00|6676.77|6676.07|6673.71|6673.01|6676.77|6676.07|6672.98|6672.28|932
1760925300000|2025-10-20 01:55:00|6673.83|6673.13|6675.73|6675.03|6677.24|6676.54|6673.71|6673.01|538
1760925600000|2025-10-20 02:00:00|6675.48|6674.78|6675.74|6675.04|6676.67|6675.97|6673.41|6672.71|648
1760925900000|2025-10-20 02:05:00|6675.86|6675.16|6673.51|6672.81|6676.02|6675.32|6672.52|6671.82|570
1760926200000|2025-10-20 02:10:00|6673.76|6673.06|6673.04|6672.34|6674.01|6673.31|6672.51|6671.81|567
1760926500000|2025-10-20 02:15:00|6673.16|6672.46|6674.35|6673.65|6676.3|6675.6|6673.04|6672.34|431
1760926800000|2025-10-20 02:20:00|6674.47|6673.77|6673.6|6672.9|6675.07|6674.37|6673.07|6672.37|331
1760927100000|2025-10-20 02:25:00|6673.47|6672.77|6674.7|6674|6674.86|6674.16|6671.97|6671.27|361
1760927400000|2025-10-20 02:30:00|6674.45|6673.75|6676.86|6676.16|6676.86|6676.16|6673.69|6672.99|406
1760927700000|2025-10-20 02:35:00|6676.98|6676.28|6676|6675.3|6677.48|6676.78|6675.55|6674.85|382
1760928000000|2025-10-20 02:40:00|6676.25|6675.55|6676.58|6675.88|6677.83|6677.13|6675.75|6675.05|437
1760928300000|2025-10-20 02:45:00|6676.33|6675.63|6678.23|6677.53|6678.54|6677.84|6676.22|6675.52|460
1760928600000|2025-10-20 02:50:00|6678.1|6677.4|6678.21|6677.51|6679.23|6678.53|6676.51|6675.81|728
1760928900000|2025-10-20 02:55:00|6678.09|6677.39|6677.28|6676.58|6678.59|6677.89|6677.02|6676.32|303
1760929200000|2025-10-20 03:00:00|6677.4|6676.7|6678.36|6677.66|6678.61|6677.91|6677.26|6676.56|278
1760929500000|2025-10-20 03:05:00|6678.23|6677.53|6679.17|6678.47|6679.62|6678.92|6677.74|6677.04|430
1760929800000|2025-10-20 03:10:00|6679.29|6678.59|6679.53|6678.83|6680.03|6679.33|6678.92|6678.22|216
1760930100000|2025-10-20 03:15:00|6679.28|6678.58|6680.06|6679.36|6680.17|6679.47|6678.64|6677.94|277
1760930400000|2025-10-20 03:20:00|6679.93|6679.23|6679.64|6678.94|6680.19|6679.49|6679.47|6678.77|248
1760930700000|2025-10-20 03:25:00|6679.51|6678.81|6679.51|6678.81|6679.64|6678.94|6679.01|6678.31|142
1760931000000|2025-10-20 03:30:00|6679.5|6678.8|6679.69|6678.99|6680.69|6679.99|6679.09|6678.39|354
1760931300000|2025-10-20 03:35:00|6679.81|6679.11|6681.08|6680.38|6681.93|6681.23|6679.81|6679.11|545
1760931600000|2025-10-20 03:40:00|6680.95|6680.25|6681.93|6681.23|6682.61|6681.91|6680.83|6680.13|268
1760931900000|2025-10-20 03:45:00|6682|6681.3|6683.99|6683.29|6684.31|6683.61|6682|6681.3|511
1760932200000|2025-10-20 03:50:00|6684.09|6683.39|6684.51|6683.81|6687.58|6686.88|6683.51|6682.81|1118
1760932500000|2025-10-20 03:55:00|6684.63|6683.93|6685.78|6685.08|6686.31|6685.61|6683.69|6682.99|497
1760932800000|2025-10-20 04:00:00|6685.9|6685.2|6687.37|6686.67|6687.42|6686.72|6685.52|6684.82|552
1760933100000|2025-10-20 04:05:00|6687.62|6686.92|6686.88|6686.18|6689.59|6688.89|6686.55|6685.85|978
1760933400000|2025-10-20 04:10:00|6687|6686.3|6687.25|6686.55|6687.38|6686.68|6685.5|6684.8|538
1760933700000|2025-10-20 04:15:00|6687.37|6686.67|6687.74|6687.04|6688.25|6687.55|6686.05|6685.35|354
1760934000000|2025-10-20 04:20:00|6687.61|6686.91|6688.27|6687.57|6688.62|6687.92|6687.59|6686.89|267
1760934300000|2025-10-20 04:25:00|6688.26|6687.56|6689.89|6689.19|6691.38|6690.68|6688.01|6687.31|581
1760934600000|2025-10-20 04:30:00|6689.97|6689.27|6687.81|6687.11|6690.57|6689.87|6687.81|6687.11|354
1760934900000|2025-10-20 04:35:00|6687.93|6687.23|6685.5|6684.8|6688.49|6687.79|6685.5|6684.8|470
1760935200000|2025-10-20 04:40:00|6685.62|6684.92|6688.01|6687.31|6688.36|6687.66|6684.31|6683.61|513
1760935500000|2025-10-20 04:45:00|6688.13|6687.43|6687.11|6686.41|6688.62|6687.92|6686.6|6685.9|148
1760935800000|2025-10-20 04:50:00|6686.98|6686.28|6689.12|6688.42|6689.52|6688.82|6686.72|6686.02|164
1760936100000|2025-10-20 04:55:00|6689.05|6688.35|6689.61|6688.91|6690.01|6689.31|6688.42|6687.72|323
1760936400000|2025-10-20 05:00:00|6689.49|6688.79|6689.65|6688.95|6690.36|6689.66|6688.75|6688.05|362
1760936700000|2025-10-20 05:05:00|6689.53|6688.83|6690.22|6689.52|6690.47|6689.77|6688.92|6688.22|310
1760937000000|2025-10-20 05:10:00|6690.23|6689.53|6689.74|6689.04|6690.51|6689.81|6689.23|6688.53|296
1760937300000|2025-10-20 05:15:00|6689.61|6688.91|6687.02|6686.32|6689.99|6689.29|6687.02|6686.32|438
1760937600000|2025-10-20 05:20:00|6687.39|6686.69|6690.7|6690|6691.4|6690.7|6686.69|6685.99|575
1760937900000|2025-10-20 05:25:00|6690.58|6689.88|6690.23|6689.53|6691.58|6690.88|6689.62|6688.92|305
1760938200000|2025-10-20 05:30:00|6689.98|6689.28|6689.59|6688.89|6690.48|6689.78|6687.97|6687.27|326
1760938500000|2025-10-20 05:35:00|6689.46|6688.76|6690.3|6689.6|6692.1|6691.4|6689.27|6688.57|336
1760938800000|2025-10-20 05:40:00|6690.17|6689.47|6692.32|6691.62|6692.44|6691.74|6688.27|6687.57|795
1760939100000|2025-10-20 05:45:00|6692.3|6691.6|6692.57|6691.87|6693.25|6692.55|6689.11|6688.41|1210
1760939400000|2025-10-20 05:50:00|6692.65|6691.95|6693.01|6692.31|6694.4|6693.7|6691.9|6691.2|533
1760939700000|2025-10-20 05:55:00|6692.88|6692.18|6691.79|6691.09|6693.01|6692.31|6690.15|6689.45|445
1760940000000|2025-10-20 06:00:00|6691.54|6690.84|6687.69|6686.99|6691.77|6691.07|6686.11|6685.41|1270
1760940300000|2025-10-20 06:05:00|6687.44|6686.74|6688.03|6687.33|6688.35|6687.65|6685.73|6685.03|626
1760940600000|2025-10-20 06:10:00|6687.78|6687.08|6687.81|6687.11|6689.78|6689.08|6686.99|6686.29|622
1760940900000|2025-10-20 06:15:00|6687.68|6686.98|6687.77|6687.07|6688.6|6687.9|6686.32|6685.62|517
1760941200000|2025-10-20 06:20:00|6687.65|6686.95|6690|6689.3|6690.64|6689.94|6687.65|6686.95|366
1760941500000|2025-10-20 06:25:00|6689.88|6689.18|6689.88|6689.18|6691.56|6690.86|6689.24|6688.54|613
1760941800000|2025-10-20 06:30:00|6689.63|6688.93|6692.56|6691.86|6692.56|6691.86|6689.59|6688.89|896
1760942100000|2025-10-20 06:35:00|6692.43|6691.73|6693.24|6692.54|6693.6|6692.9|6692.22|6691.52|571
1760942400000|2025-10-20 06:40:00|6693.37|6692.67|6691.8|6691.1|6693.63|6692.93|6691.76|6691.06|509
1760942700000|2025-10-20 06:45:00|6691.78|6691.08|6689.34|6688.64|6691.99|6691.29|6687.27|6686.57|1142
1760943000000|2025-10-20 06:50:00|6689.59|6688.89|6692.67|6691.97|6693.6|6692.9|6689.32|6688.62|731
1760943300000|2025-10-20 06:55:00|6692.92|6692.22|6690.73|6690.03|6693.44|6692.74|6690.46|6689.76|668
1760943600000|2025-10-20 07:00:00|6690.72|6690.02|6691.59|6690.89|6692.19|6691.49|6688|6687.3|1437
1760943900000|2025-10-20 07:05:00|6691.46|6690.76|6692.34|6691.64|6692.46|6691.76|6689.27|6688.57|1050
1760944200000|2025-10-20 07:10:00|6692.09|6691.39|6692.13|6691.43|6696.27|6695.57|6691.63|6690.93|1782
1760944500000|2025-10-20 07:15:00|6692.25|6691.55|6694.36|6693.66|6695.23|6694.53|6692.25|6691.55|805
1760944800000|2025-10-20 07:20:00|6694.48|6693.78|6694.73|6694.03|6696.67|6695.97|6694.48|6693.78|1085
1760945100000|2025-10-20 07:25:00|6694.72|6694.02|6696.61|6695.91|6696.88|6696.18|6692.97|6692.27|692
1760945400000|2025-10-20 07:30:00|6696.74|6696.04|6696.65|6695.95|6697.62|6696.92|6694.78|6694.08|915
1760945700000|2025-10-20 07:35:00|6696.74|6696.04|6698.51|6697.81|6700.23|6699.53|6696.3|6695.6|1940
1760946000000|2025-10-20 07:40:00|6698.38|6697.68|6696.51|6695.81|6699.17|6698.47|6695.4|6694.7|884
1760946300000|2025-10-20 07:45:00|6696.54|6695.84|6695.41|6694.71|6696.81|6696.11|6694.3|6693.6|1002
1760946600000|2025-10-20 07:50:00|6695.31|6694.61|6693.49|6692.79|6697.33|6696.63|6693.43|6692.73|1166
1760946900000|2025-10-20 07:55:00|6693.36|6692.66|6694.13|6693.43|6695.03|6694.33|6691.86|6691.16|909
1760947200000|2025-10-20 08:00:00|6694.25|6693.55|6694.16|6693.46|6695.64|6694.94|6691.58|6690.88|1208
1760947500000|2025-10-20 08:05:00|6694.28|6693.58|6691.73|6691.03|6694.91|6694.21|6691.39|6690.69|999
1760947800000|2025-10-20 08:10:00|6691.98|6691.28|6692.08|6691.38|6692.45|6691.75|6689.07|6688.37|1508
1760948100000|2025-10-20 08:15:00|6692.2|6691.5|6687.79|6687.09|6692.45|6691.75|6687.46|6686.76|820
1760948400000|2025-10-20 08:20:00|6688.04|6687.34|6687.76|6687.06|6688.74|6688.04|6686.52|6685.82|941
1760948700000|2025-10-20 08:25:00|6687.63|6686.93|6688.25|6687.55|6688.89|6688.19|6686.8|6686.1|586
1760949000000|2025-10-20 08:30:00|6688.24|6687.54|6687.56|6686.86|6690.77|6690.07|6687.34|6686.64|572
1760949300000|2025-10-20 08:35:00|6687.43|6686.73|6686.51|6685.81|6689.94|6689.24|6685.44|6684.74|1472
1760949600000|2025-10-20 08:40:00|6686.5|6685.8|6685.4|6684.7|6688.82|6688.12|6685.15|6684.45|827
1760949900000|2025-10-20 08:45:00|6685.53|6684.83|6682.74|6682.04|6687.29|6686.59|6682.49|6681.79|1071
1760950200000|2025-10-20 08:50:00|6682.61|6681.91|6683.53|6682.83|6684.5|6683.8|6681.43|6680.73|899
1760950500000|2025-10-20 08:55:00|6683.28|6682.58|6683.14|6682.44|6684.86|6684.16|6681.32|6680.62|467
1760950800000|2025-10-20 09:00:00|6683.01|6682.31|6684.62|6683.92|6684.92|6684.22|6679.82|6679.12|1840
1760951100000|2025-10-20 09:05:00|6684.37|6683.67|6683.3|6682.6|6684.76|6684.06|6681.48|6680.78|706
1760951400000|2025-10-20 09:10:00|6683.42|6682.72|6685.27|6684.57|6685.91|6685.21|6683.35|6682.65|647
1760951700000|2025-10-20 09:15:00|6685.4|6684.7|6687.62|6686.92|6687.73|6687.03|6684.54|6683.84|705
1760952000000|2025-10-20 09:20:00|6687.74|6687.04|6687.89|6687.19|6688.01|6687.31|6685.39|6684.69|921
1760952300000|2025-10-20 09:25:00|6687.98|6687.28|6686.88|6686.18|6688.86|6688.16|6686.71|6686.01|1295
1760952600000|2025-10-20 09:30:00|6687|6686.3|6685.7|6685|6687.46|6686.76|6685.29|6684.59|539
1760952900000|2025-10-20 09:35:00|6685.45|6684.75|6685.16|6684.46|6685.95|6685.25|6683.11|6682.41|558
1760953200000|2025-10-20 09:40:00|6685.41|6684.71|6683.02|6682.32|6686.92|6686.22|6682.25|6681.55|741
1760953500000|2025-10-20 09:45:00|6682.89|6682.19|6682.74|6682.04|6683.8|6683.1|6680.99|6680.29|666
1760953800000|2025-10-20 09:50:00|6682.87|6682.17|6682.63|6681.93|6683.95|6683.25|6681.35|6680.65|425
1760954100000|2025-10-20 09:55:00|6682.62|6681.92|6685.45|6684.75|6686.16|6685.46|6682.49|6681.79|713
1760954400000|2025-10-20 10:00:00|6685.7|6685|6682.96|6682.26|6687.48|6686.78|6682.51|6681.81|1025
1760954700000|2025-10-20 10:05:00|6683.09|6682.39|6683.24|6682.54|6683.37|6682.67|6681.6|6680.9|963
1760955000000|2025-10-20 10:10:00|6683.12|6682.42|6683.24|6682.54|6683.75|6683.05|6681.4|6680.7|513
1760955300000|2025-10-20 10:15:00|6683.12|6682.42|6683.21|6682.51|6685.1|6684.4|6682.46|6681.76|457
1760955600000|2025-10-20 10:20:00|6683.28|6682.58|6683.14|6682.44|6684.15|6683.45|6682.23|6681.53|307
1760955900000|2025-10-20 10:25:00|6683.01|6682.31|6683.33|6682.63|6683.58|6682.88|6681.3|6680.6|349
1760956200000|2025-10-20 10:30:00|6683.2|6682.5|6687|6686.3|6687.5|6686.8|6682.62|6681.92|703
1760956500000|2025-10-20 10:35:00|6687.25|6686.55|6687.5|6686.8|6688.3|6687.6|6686.26|6685.56|975
1760956800000|2025-10-20 10:40:00|6687.53|6686.83|6682.37|6681.67|6689.9|6689.2|6682.14|6681.44|2374
1760957100000|2025-10-20 10:45:00|6682.38|6681.68|6678.24|6677.54|6683.27|6682.57|6675.68|6674.98|2815
1760957400000|2025-10-20 10:50:00|6678.37|6677.67|6678.67|6677.97|6678.88|6678.18|6675.27|6674.57|1249
1760957700000|2025-10-20 10:55:00|6678.79|6678.09|6675.55|6674.85|6679.04|6678.34|6675.1|6674.4|1132
1760958000000|2025-10-20 11:00:00|6675.3|6674.6|6677.25|6676.55|6679.16|6678.46|6674.35|6673.65|1905
1760958300000|2025-10-20 11:05:00|6677.18|6676.48|6679.6|6678.9|6680.16|6679.46|6676.24|6675.54|985
1760958600000|2025-10-20 11:10:00|6679.72|6679.02|6681.04|6680.34|6682.35|6681.65|6679.33|6678.63|917
1760958900000|2025-10-20 11:15:00|6680.79|6680.09|6682.74|6682.04|6684.32|6683.62|6680.66|6679.96|1670
1760959200000|2025-10-20 11:20:00|6682.61|6681.91|6682.14|6681.44|6682.89|6682.19|6681.23|6680.53|728
1760959500000|2025-10-20 11:25:00|6682.39|6681.69|6683.42|6682.72|6684.94|6684.24|6682.26|6681.56|835
1760959800000|2025-10-20 11:30:00|6683.37|6682.67|6682.77|6682.07|6683.44|6682.74|6680.74|6680.04|1324
1760960100000|2025-10-20 11:35:00|6682.72|6682.02|6682.15|6681.45|6683.63|6682.93|6681.52|6680.82|763
1760960400000|2025-10-20 11:40:00|6682.28|6681.58|6681.69|6680.99|6683.42|6682.72|6680.55|6679.85|625
1760960700000|2025-10-20 11:45:00|6681.44|6680.74|6681.7|6681|6683.31|6682.61|6681.42|6680.72|791
1760961000000|2025-10-20 11:50:00|6681.82|6681.12|6687.02|6686.32|6687.62|6686.92|6681.7|6681|947
1760961300000|2025-10-20 11:55:00|6687.05|6686.35|6686.38|6685.68|6687.57|6686.87|6685.95|6685.25|761
1760961600000|2025-10-20 12:00:00|6686.45|6685.75|6685.7|6685|6687.16|6686.46|6684.3|6683.6|1313
1760961900000|2025-10-20 12:05:00|6685.57|6684.87|6684.98|6684.28|6685.7|6685|6683.49|6682.79|786
1760962200000|2025-10-20 12:10:00|6685.11|6684.41|6686.63|6685.93|6686.86|6686.16|6685.11|6684.41|663
1760962500000|2025-10-20 12:15:00|6686.5|6685.8|6685.34|6684.64|6686.5|6685.8|6684.12|6683.42|1653
1760962800000|2025-10-20 12:20:00|6685.37|6684.67|6686.79|6686.09|6688.13|6687.43|6684.58|6683.88|1627
1760963100000|2025-10-20 12:25:00|6687.04|6686.34|6686.48|6685.78|6687.88|6687.18|6685.2|6684.5|1413
1760963400000|2025-10-20 12:30:00|6686.35|6685.65|6688.37|6687.67|6688.91|6688.21|6686.35|6685.65|1280
1760963700000|2025-10-20 12:35:00|6688.4|6687.7|6688.6|6687.9|6688.87|6688.17|6687.76|6687.06|1132
1760964000000|2025-10-20 12:40:00|6688.72|6688.02|6690.45|6689.75|6690.9|6690.2|6688.72|6688.02|2535
1760964300000|2025-10-20 12:45:00|6690.7|6690|6692.87|6692.17|6696.53|6695.83|6690.45|6689.75|5996
1760964600000|2025-10-20 12:50:00|6692.91|6692.21|6693.31|6692.61|6695.48|6694.78|6692.82|6692.12|3230
1760964900000|2025-10-20 12:55:00|6693.18|6692.48|6696.53|6695.83|6697.29|6696.59|6692.93|6692.23|2764
1760965200000|2025-10-20 13:00:00|6696.28|6695.58|6698.57|6697.87|6699.25|6698.55|6696.28|6695.58|3701
1760965500000|2025-10-20 13:05:00|6698.61|6697.91|6698.39|6697.69|6698.89|6698.19|6696.48|6695.78|3310
1760965800000|2025-10-20 13:10:00|6698.5|6697.8|6696.43|6695.73|6698.76|6698.06|6696|6695.3|2186
1760966100000|2025-10-20 13:15:00|6696.3|6695.6|6698.39|6697.69|6699.27|6698.57|6695.12|6694.42|3651
1760966400000|2025-10-20 13:20:00|6698.47|6697.77|6697.75|6697.05|6700.91|6700.21|6697.51|6696.81|3634
1760966700000|2025-10-20 13:25:00|6697.5|6696.8|6696.02|6695.32|6698.53|6697.83|6694.64|6693.94|7614
1760967000000|2025-10-20 13:30:00|6695.93|6695.43|6708.06|6707.56|6710.66|6710.16|6695.93|6695.43|40811
1760967300000|2025-10-20 13:35:00|6708.56|6708.06|6709.43|6708.93|6712.64|6712.14|6706.86|6706.36|25294
1760967600000|2025-10-20 13:40:00|6710.43|6709.93|6709.26|6708.76|6714.19|6713.69|6706.35|6705.85|18586
1760967900000|2025-10-20 13:45:00|6709.27|6708.77|6715.21|6714.71|6717.45|6716.95|6708.52|6708.02|20617
1760968200000|2025-10-20 13:50:00|6715.46|6714.96|6713.43|6712.93|6716.12|6715.62|6711.68|6711.18|14439
1760968500000|2025-10-20 13:55:00|6713.42|6712.92|6709.37|6708.87|6714.39|6713.89|6706.87|6706.37|18269
1760968800000|2025-10-20 14:00:00|6710.05|6709.55|6716|6715.5|6718.06|6717.56|6710.05|6709.55|20932
1760969100000|2025-10-20 14:05:00|6716.25|6715.75|6720.3|6719.8|6720.38|6719.88|6713.88|6713.38|16331
1760969400000|2025-10-20 14:10:00|6719.71|6719.21|6718.22|6717.72|6720.37|6719.87|6716.96|6716.46|12627
1760969700000|2025-10-20 14:15:00|6718.25|6717.75|6715.39|6714.89|6718.86|6718.36|6712.73|6712.23|15347
1760970000000|2025-10-20 14:20:00|6715.38|6714.88|6719.74|6719.24|6720.62|6720.12|6713.77|6713.27|11712
1760970300000|2025-10-20 14:25:00|6719.73|6719.23|6725.3|6724.8|6726.55|6726.05|6719.46|6718.96|18344
1760970600000|2025-10-20 14:30:00|6725.11|6724.61|6721.72|6721.22|6725.83|6725.33|6721.33|6720.83|15904
1760970900000|2025-10-20 14:35:00|6721.47|6720.97|6727.07|6726.57|6727.36|6726.86|6720.91|6720.41|12551
1760971200000|2025-10-20 14:40:00|6726.78|6726.28|6730.75|6730.25|6731.3|6730.8|6726.27|6725.77|16378
1760971500000|2025-10-20 14:45:00|6730.76|6730.26|6735.15|6734.65|6735.41|6734.91|6730.35|6729.85|14410
1760971800000|2025-10-20 14:50:00|6734.89|6734.39|6735.22|6734.72|6735.57|6735.07|6732.72|6732.22|14643
1760972100000|2025-10-20 14:55:00|6735.23|6734.73|6734.22|6733.72|6737.14|6736.64|6733.71|6733.21|14325
1760972400000|2025-10-20 15:00:00|6734.33|6733.83|6731.93|6731.43|6734.88|6734.38|6730.66|6730.16|12577
1760972700000|2025-10-20 15:05:00|6732.18|6731.68|6730.84|6730.34|6733.07|6732.57|6730.08|6729.58|9776
1760973000000|2025-10-20 15:10:00|6731.01|6730.51|6725.63|6725.13|6732.15|6731.65|6725.61|6725.11|14703
1760973300000|2025-10-20 15:15:00|6725.88|6725.38|6730.24|6729.74|6730.97|6730.47|6724.92|6724.42|11202
1760973600000|2025-10-20 15:20:00|6730.17|6729.67|6731.61|6731.11|6731.91|6731.41|6729.09|6728.59|9029
1760973900000|2025-10-20 15:25:00|6731.56|6731.06|6731.44|6730.94|6733.62|6733.12|6729.69|6729.19|9111
1760974200000|2025-10-20 15:30:00|6731.45|6730.95|6731.26|6730.76|6732.99|6732.49|6729.71|6729.21|9008
1760974500000|2025-10-20 15:35:00|6731.29|6730.79|6730.2|6729.7|6732.65|6732.15|6728.73|6728.23|8223
1760974800000|2025-10-20 15:40:00|6730.04|6729.54|6730.34|6729.84|6731.62|6731.12|6728.58|6728.08|8192
1760975100000|2025-10-20 15:45:00|6730.31|6729.81|6734.1|6733.6|6734.5|6734|6729.83|6729.33|10020
1760975400000|2025-10-20 15:50:00|6733.75|6733.25|6729.75|6729.25|6735|6734.5|6726.39|6725.89|29357
1760975700000|2025-10-20 15:55:00|6730|6729.5|6727.53|6727.03|6730.05|6729.55|6723.58|6723.08|16617
1760976000000|2025-10-20 16:00:00|6727.96|6727.46|6728.58|6728.08|6728.98|6728.48|6725.94|6725.44|9531
1760976300000|2025-10-20 16:05:00|6728.57|6728.07|6727.25|6726.75|6730.98|6730.48|6727.12|6726.62|8373
1760976600000|2025-10-20 16:10:00|6727.33|6726.83|6726.16|6725.66|6728.68|6728.18|6725.08|6724.58|8783
1760976900000|2025-10-20 16:15:00|6726.28|6725.78|6728.64|6728.14|6729.26|6728.76|6724.73|6724.23|9374
1760977200000|2025-10-20 16:20:00|6728.35|6727.85|6726.61|6726.11|6728.57|6728.07|6725.75|6725.25|8134
1760977500000|2025-10-20 16:25:00|6726.86|6726.36|6730.14|6729.64|6731.32|6730.82|6726.74|6726.24|9715
1760977800000|2025-10-20 16:30:00|6730.12|6729.62|6727.65|6727.15|6730.91|6730.41|6727.07|6726.57|7968
1760978100000|2025-10-20 16:35:00|6727.66|6727.16|6728.64|6728.14|6729.26|6728.76|6724.97|6724.47|8057
1760978400000|2025-10-20 16:40:00|6728.69|6728.19|6729.78|6729.28|6732.14|6731.64|6727.68|6727.18|8490
1760978700000|2025-10-20 16:45:00|6729.71|6729.21|6731.22|6730.72|6731.47|6730.97|6727.92|6727.42|6811
1760979000000|2025-10-20 16:50:00|6731.12|6730.62|6730.93|6730.43|6732.03|6731.53|6729.93|6729.43|6705
1760979300000|2025-10-20 16:55:00|6731.05|6730.55|6732.52|6732.02|6732.91|6732.41|6730.35|6729.85|6609
1760979600000|2025-10-20 17:00:00|6732.93|6732.43|6739.14|6738.64|6739.21|6738.71|6732.68|6732.18|13626
1760979900000|2025-10-20 17:05:00|6739.17|6738.67|6738.1|6737.6|6739.7|6739.2|6736.78|6736.28|7876
1760980200000|2025-10-20 17:10:00|6737.66|6737.16|6737.86|6737.36|6738.7|6738.2|6737.07|6736.57|5209
1760980500000|2025-10-20 17:15:00|6737.9|6737.4|6741.33|6740.83|6742.4|6741.9|6737.6|6737.1|10002
1760980800000|2025-10-20 17:20:00|6741.64|6741.14|6741.68|6741.18|6741.85|6741.35|6740.1|6739.6|5107
1760981100000|2025-10-20 17:25:00|6741.71|6741.21|6738.39|6737.89|6741.89|6741.39|6738.12|6737.62|6657
1760981400000|2025-10-20 17:30:00|6738.37|6737.87|6739.27|6738.77|6740.16|6739.66|6737.89|6737.39|4880
1760981700000|2025-10-20 17:35:00|6739.39|6738.89|6740.99|6740.49|6741.56|6741.06|6738.81|6738.31|5120
1760982000000|2025-10-20 17:40:00|6741.05|6740.55|6742.15|6741.65|6743.71|6743.21|6741.02|6740.52|7016
1760982300000|2025-10-20 17:45:00|6742.17|6741.67|6742.66|6742.16|6742.89|6742.39|6741.19|6740.69|4063
1760982600000|2025-10-20 17:50:00|6742.6|6742.1|6740.09|6739.59|6742.76|6742.26|6739.77|6739.27|5441
1760982900000|2025-10-20 17:55:00|6739.84|6739.34|6740.61|6740.11|6741.09|6740.59|6738.7|6738.2|7039
1760983200000|2025-10-20 18:00:00|6740.44|6739.94|6743.18|6742.68|6743.25|6742.75|6739.94|6739.44|8308
1760983500000|2025-10-20 18:05:00|6743.43|6742.93|6743.68|6743.18|6744.2|6743.7|6742.46|6741.96|6453
1760983800000|2025-10-20 18:10:00|6743.49|6742.99|6743.24|6742.74|6744.47|6743.97|6742.08|6741.58|5824
1760984100000|2025-10-20 18:15:00|6743.49|6742.99|6742.24|6741.74|6744.24|6743.74|6741.23|6740.73|6348
1760984400000|2025-10-20 18:20:00|6742.51|6742.01|6741.5|6741|6742.57|6742.07|6740.52|6740.02|5702
1760984700000|2025-10-20 18:25:00|6741.37|6740.87|6740.97|6740.47|6741.78|6741.28|6739.77|6739.27|5274
1760985000000|2025-10-20 18:30:00|6741|6740.5|6740.1|6739.6|6741.67|6741.17|6738.79|6738.29|6383
1760985300000|2025-10-20 18:35:00|6740.22|6739.72|6739.48|6738.98|6740.84|6740.34|6739.21|6738.71|5184
1760985600000|2025-10-20 18:40:00|6739.52|6739.02|6738.77|6738.27|6739.66|6739.16|6737.85|6737.35|6474
1760985900000|2025-10-20 18:45:00|6738.52|6738.02|6736.54|6736.04|6738.52|6738.02|6734.29|6733.79|11786
1760986200000|2025-10-20 18:50:00|6736.47|6735.97|6736.43|6735.93|6737.73|6737.23|6734.64|6734.14|6714
1760986500000|2025-10-20 18:55:00|6736.28|6735.78|6739.01|6738.51|6740.23|6739.73|6736.28|6735.78|7638
1760986800000|2025-10-20 19:00:00|6739.08|6738.58|6741.33|6740.83|6742.57|6742.07|6738.48|6737.98|8739
1760987100000|2025-10-20 19:05:00|6741.45|6740.95|6741.48|6740.98|6742.68|6742.18|6740.62|6740.12|5651
1760987400000|2025-10-20 19:10:00|6741.16|6740.66|6739.05|6738.55|6741.16|6740.66|6738.07|6737.57|6586
1760987700000|2025-10-20 19:15:00|6738.92|6738.42|6736.5|6736|6739.34|6738.84|6735.91|6735.41|9942
1760988000000|2025-10-20 19:20:00|6736.65|6736.15|6736.17|6735.67|6736.68|6736.18|6734.2|6733.7|8442
1760988300000|2025-10-20 19:25:00|6736.18|6735.68|6739.33|6738.83|6740.13|6739.63|6736.18|6735.68|9027
1760988600000|2025-10-20 19:30:00|6739.31|6738.81|6738.72|6738.22|6739.49|6738.99|6737.73|6737.23|6786
1760988900000|2025-10-20 19:35:00|6738.47|6737.97|6739.87|6739.37|6740.68|6740.18|6737.68|6737.18|7039
1760989200000|2025-10-20 19:40:00|6739.94|6739.44|6737.53|6737.03|6740.19|6739.69|6736.98|6736.48|8634
1760989500000|2025-10-20 19:45:00|6737.46|6736.96|6741.95|6741.45|6742.48|6741.98|6737.17|6736.67|12355
1760989800000|2025-10-20 19:50:00|6741.76|6741.26|6740.79|6740.29|6742.83|6742.33|6740.05|6739.55|22178
1760990100000|2025-10-20 19:55:00|6740.29|6739.79|6735.1|6734.6|6740.54|6740.04|6734.15|6733.65|74822
1760990400000|2025-10-20 20:00:00|6735.08|6734.58|6735.97|6735.27|6736.05|6735.35|6731.82|6731.12|24640
1760990700000|2025-10-20 20:05:00|6735.72|6735.02|6736.96|6736.26|6737|6736.3|6734.88|6734.18|4187
1760991000000|2025-10-20 20:10:00|6736.71|6736.01|6738.94|6738.24|6739.78|6739.08|6736.57|6735.87|5411
1760991300000|2025-10-20 20:15:00|6738.69|6737.99|6738.95|6738.25|6739.35|6738.65|6737.72|6737.02|2474
1760991600000|2025-10-20 20:20:00|6739.2|6738.5|6738.91|6738.21|6739.2|6738.5|6738.15|6737.45|1225
1760991900000|2025-10-20 20:25:00|6739.16|6738.46|6739.43|6738.73|6739.68|6738.98|6738.66|6737.96|833
1760992200000|2025-10-20 20:30:00|6739.36|6738.66|6739.22|6738.52|6740.29|6739.59|6738.91|6738.21|854
1760992500000|2025-10-20 20:35:00|6739.47|6738.77|6739.57|6738.87|6740.07|6739.37|6739.22|6738.52|1149
1760992800000|2025-10-20 20:40:00|6739.32|6738.62|6739.61|6738.91|6739.86|6739.16|6739.17|6738.47|983
1760993100000|2025-10-20 20:45:00|6739.55|6738.85|6739.92|6739.22|6739.96|6739.26|6739.25|6738.55|640
1760993400000|2025-10-20 20:50:00|6739.67|6738.97|6740.36|6739.66|6740.5|6739.8|6739.25|6738.55|1072
1760993700000|2025-10-20 20:55:00|6740.11|6739.41|6742.33|6740.83|6742.36|6741.05|6740|6739.3|3655
1760994000000|2025-10-20 21:00:00|6741.6|6740.1|6742.66|6741.16|6742.89|6741.39|6741.29|6739.79|0
1760994300000|2025-10-20 21:05:00|6742.61|6741.11|6742.66|6741.16|6744.08|6742.58|6742.53|6741.03|0
1760994600000|2025-10-20 21:10:00|6743.16|6741.66|6743.74|6742.24|6743.74|6742.24|6743.16|6741.66|0
1760994900000|2025-10-20 21:15:00|6743.61|6742.11|6743.56|6742.06|6743.88|6742.38|6743.56|6742.06|0
1760995200000|2025-10-20 21:20:00|6743.51|6742.01|6743.56|6742.06|6743.61|6742.11|6743.51|6742.01|0
1760995500000|2025-10-20 21:25:00|6743.42|6741.92|6743.47|6741.97|6743.61|6742.11|6743.42|6741.92|0
1760995800000|2025-10-20 21:30:00|6743.61|6742.11|6743.65|6742.15|6743.88|6742.38|6743.61|6742.11|0
1760996100000|2025-10-20 21:35:00|6743.7|6742.2|6743.7|6742.2|6743.7|6742.2|6743.65|6742.15|0
1760996400000|2025-10-20 21:40:00|6743.97|6742.47|6743.79|6742.29|6744.11|6742.61|6743.7|6742.2|0
1760996700000|2025-10-20 21:45:00|6743.77|6742.27|6743.76|6742.26|6743.8|6742.3|6743.76|6742.26|0
1760997000000|2025-10-20 21:50:00|6743.66|6742.16|6743.66|6742.16|6743.66|6742.16|6743.66|6742.16|0
1760997300000|2025-10-20 21:55:00|6743.64|6742.14|6743.53|6742.03|6743.64|6742.14|6743.34|6741.84|0
1760997600000|2025-10-20 22:00:00|6741.45|6740.75|6740.31|6739.61|6742.47|6741.77|6740.13|6739.43|902
1760997900000|2025-10-20 22:05:00|6740.44|6739.74|6740.46|6739.76|6740.94|6740.24|6738.4|6737.7|516
1760998200000|2025-10-20 22:10:00|6740.33|6739.63|6739.54|6738.84|6741.11|6740.41|6739.41|6738.71|471
1760998500000|2025-10-20 22:15:00|6738.84|6738.14|6741.32|6740.62|6741.61|6740.91|6738.84|6738.14|382
1760998800000|2025-10-20 22:20:00|6741.4|6740.7|6741.37|6740.67|6741.65|6740.95|6739.52|6738.82|316
1760999100000|2025-10-20 22:25:00|6741.5|6740.8|6741.18|6740.48|6742.98|6742.28|6741.18|6740.48|349
1760999400000|2025-10-20 22:30:00|6740.93|6740.23|6740.37|6739.67|6741.68|6740.98|6739.49|6738.79|409
1760999700000|2025-10-20 22:35:00|6740.5|6739.8|6740|6739.3|6740.68|6739.98|6739.25|6738.55|274
1761000000000|2025-10-20 22:40:00|6740.12|6739.42|6741.01|6740.31|6741.51|6740.81|6740.12|6739.42|233
1761000300000|2025-10-20 22:45:00|6741.13|6740.43|6740.13|6739.43|6741.52|6740.82|6739.88|6739.18|198
1761000600000|2025-10-20 22:50:00|6740.01|6739.31|6740.41|6739.71|6741.45|6740.75|6739.96|6739.26|248
1761000900000|2025-10-20 22:55:00|6740.53|6739.83|6740.15|6739.45|6740.74|6740.04|6739.65|6738.95|329
1761001200000|2025-10-20 23:00:00|6740.27|6739.57|6741.78|6741.08|6742.32|6741.62|6739.66|6738.96|516
1761001500000|2025-10-20 23:05:00|6741.65|6740.95|6742.21|6741.51|6742.44|6741.74|6741.14|6740.44|222
1761001800000|2025-10-20 23:10:00|6742.33|6741.63|6742.11|6741.41|6744.37|6743.67|6742.1|6741.4|1097
1761002100000|2025-10-20 23:15:00|6742.23|6741.53|6740.96|6740.26|6742.23|6741.53|6739.75|6739.05|476
1761002400000|2025-10-20 23:20:00|6741.08|6740.38|6741.83|6741.13|6742.33|6741.63|6741.08|6740.38|131
1761002700000|2025-10-20 23:25:00|6741.95|6741.25|6743.36|6742.66|6743.36|6742.66|6741.81|6741.11|293
1761003000000|2025-10-20 23:30:00|6743.48|6742.78|6744.19|6743.49|6744.19|6743.49|6742.76|6742.06|214
1761003300000|2025-10-20 23:35:00|6744.11|6743.41|6742.31|6741.61|6744.19|6743.49|6742.18|6741.48|210
1761003600000|2025-10-20 23:40:00|6742.35|6741.65|6741.53|6740.83|6742.41|6741.71|6740.77|6740.07|310
1761003900000|2025-10-20 23:45:00|6741.4|6740.7|6739.09|6738.39|6741.4|6740.7|6738.91|6738.21|402
1761004200000|2025-10-20 23:50:00|6738.96|6738.26|6739.15|6738.45|6740.09|6739.39|6738.46|6737.76|346
1761004500000|2025-10-20 23:55:00|6739.02|6738.32|6740.47|6739.77|6740.72|6740.02|6739.02|6738.32|350
1761004800000|2025-10-21 00:00:00|6740.49|6739.79|6738.91|6738.21|6742.5|6741.8|6738.79|6738.09|872
1761005100000|2025-10-21 00:05:00|6738.79|6738.09|6738.54|6737.84|6740.54|6739.84|6738.42|6737.72|510
1761005400000|2025-10-21 00:10:00|6738.67|6737.97|6740.5|6739.8|6742.36|6741.66|6738.67|6737.97|709
1761005700000|2025-10-21 00:15:00|6740.63|6739.93|6742.17|6741.47|6742.17|6741.47|6740.25|6739.55|486
1761006000000|2025-10-21 00:20:00|6742.04|6741.34|6741|6740.3|6742.24|6741.54|6740.46|6739.76|280
1761006300000|2025-10-21 00:25:00|6741.12|6740.42|6742.64|6741.94|6744.46|6743.76|6741|6740.3|460
1761006600000|2025-10-21 00:30:00|6742.67|6741.97|6742.9|6742.2|6743.15|6742.45|6741.65|6740.95|420
1761006900000|2025-10-21 00:35:00|6742.65|6741.95|6743.23|6742.53|6743.28|6742.58|6742.4|6741.7|253
1761007200000|2025-10-21 00:40:00|6743.48|6742.78|6743.1|6742.4|6743.85|6743.15|6743.1|6742.4|302
1761007500000|2025-10-21 00:45:00|6743.22|6742.52|6743.23|6742.53|6743.96|6743.26|6742.62|6741.92|283
1761007800000|2025-10-21 00:50:00|6743.1|6742.4|6743.63|6742.93|6743.63|6742.93|6742.85|6742.15|226
1761008100000|2025-10-21 00:55:00|6743.5|6742.8|6743.91|6743.21|6744.25|6743.55|6742.88|6742.18|289
1761008400000|2025-10-21 01:00:00|6744.22|6743.52|6745.28|6744.58|6745.29|6744.59|6743.72|6743.02|570
1761008700000|2025-10-21 01:05:00|6745.27|6744.57|6744.32|6743.62|6745.53|6744.83|6743.92|6743.22|396
1761009000000|2025-10-21 01:10:00|6744.19|6743.49|6744.65|6743.95|6744.91|6744.21|6743.91|6743.21|441
1761009300000|2025-10-21 01:15:00|6744.52|6743.82|6744.59|6743.89|6745.06|6744.36|6744.4|6743.7|212
1761009600000|2025-10-21 01:20:00|6744.84|6744.14|6744.38|6743.68|6746.84|6746.14|6744.12|6743.42|1418
1761009900000|2025-10-21 01:25:00|6744.13|6743.43|6742.63|6741.93|6744.63|6743.93|6741.86|6741.16|737
1761010200000|2025-10-21 01:30:00|6742.75|6742.05|6741.62|6740.92|6743.16|6742.46|6741.6|6740.9|580
1761010500000|2025-10-21 01:35:00|6741.74|6741.04|6741.8|6741.1|6741.87|6741.17|6740.88|6740.18|416
1761010800000|2025-10-21 01:40:00|6741.68|6740.98|6742.25|6741.55|6743.54|6742.84|6741.68|6740.98|427
1761011100000|2025-10-21 01:45:00|6742.23|6741.53|6742.65|6741.95|6743.8|6743.1|6741.98|6741.28|386
1761011400000|2025-10-21 01:50:00|6742.77|6742.07|6743.99|6743.29|6744.47|6743.77|6742.77|6742.07|497
1761011700000|2025-10-21 01:55:00|6743.86|6743.16|6743.8|6743.1|6745.38|6744.68|6743.5|6742.8|405
1761012000000|2025-10-21 02:00:00|6743.67|6742.97|6743.83|6743.13|6745.04|6744.34|6743.55|6742.85|436
1761012300000|2025-10-21 02:05:00|6743.75|6743.05|6743.95|6743.25|6744.95|6744.25|6742.88|6742.18|425
1761012600000|2025-10-21 02:10:00|6744.07|6743.37|6744.95|6744.25|6745.2|6744.5|6743.95|6743.25|363
1761012900000|2025-10-21 02:15:00|6745.07|6744.37|6745.39|6744.69|6746.03|6745.33|6744.95|6744.25|270
1761013200000|2025-10-21 02:20:00|6745.64|6744.94|6746.72|6746.02|6746.97|6746.27|6745.45|6744.75|276
1761013500000|2025-10-21 02:25:00|6746.75|6746.05|6747.34|6746.64|6747.34|6746.64|6746.21|6745.51|345
1761013800000|2025-10-21 02:30:00|6747.23|6746.53|6746.62|6745.92|6747.63|6746.93|6746.37|6745.67|402
1761014100000|2025-10-21 02:35:00|6746.49|6745.79|6745.39|6744.69|6746.71|6746.01|6745.14|6744.44|368
1761014400000|2025-10-21 02:40:00|6745.64|6744.94|6743.2|6742.5|6745.89|6745.19|6743.2|6742.5|473
1761014700000|2025-10-21 02:45:00|6743.32|6742.62|6743.81|6743.11|6744.24|6743.54|6742.39|6741.69|421
1761015000000|2025-10-21 02:50:00|6743.72|6743.02|6742.66|6741.96|6743.72|6743.02|6742.45|6741.75|240
1761015300000|2025-10-21 02:55:00|6742.41|6741.71|6742.87|6742.17|6742.88|6742.18|6741.87|6741.17|234
1761015600000|2025-10-21 03:00:00|6743.12|6742.42|6744.26|6743.56|6744.51|6743.81|6742.87|6742.17|199
1761015900000|2025-10-21 03:05:00|6744.36|6743.66|6744.96|6744.26|6744.96|6744.26|6744.36|6743.66|112
1761016200000|2025-10-21 03:10:00|6745.01|6744.31|6744.89|6744.19|6745.27|6744.57|6744.37|6743.67|203
1761016500000|2025-10-21 03:15:00|6745.01|6744.31|6744.38|6743.68|6745.22|6744.52|6744|6743.3|185
1761016800000|2025-10-21 03:20:00|6744.25|6743.55|6743.94|6743.24|6744.44|6743.74|6743.43|6742.73|67
1761017100000|2025-10-21 03:25:00|6744.19|6743.49|6742.62|6741.92|6744.24|6743.54|6742.37|6741.67|211
1761017400000|2025-10-21 03:30:00|6742.49|6741.79|6743.86|6743.16|6743.87|6743.17|6741.87|6741.17|264
1761017700000|2025-10-21 03:35:00|6743.73|6743.03|6743.34|6742.64|6743.88|6743.18|6742.32|6741.62|429
1761018000000|2025-10-21 03:40:00|6743.21|6742.51|6742.19|6741.49|6743.38|6742.68|6741.42|6740.72|537
1761018300000|2025-10-21 03:45:00|6742.32|6741.62|6739.3|6738.6|6742.32|6741.62|6739.17|6738.47|663
1761018600000|2025-10-21 03:50:00|6739.27|6738.57|6739.7|6739|6739.9|6739.2|6738.71|6738.01|551
1761018900000|2025-10-21 03:55:00|6739.95|6739.25|6740.17|6739.47|6741.12|6740.42|6739.7|6739|386
1761019200000|2025-10-21 04:00:00|6740.29|6739.59|6739.94|6739.24|6740.43|6739.73|6738.48|6737.78|300
1761019500000|2025-10-21 04:05:00|6739.81|6739.11|6739.8|6739.1|6740.16|6739.46|6739.41|6738.71|360
1761019800000|2025-10-21 04:10:00|6739.55|6738.85|6739.17|6738.47|6739.55|6738.85|6737.9|6737.2|555
1761020100000|2025-10-21 04:15:00|6739.42|6738.72|6739.27|6738.57|6740.06|6739.36|6738.93|6738.23|180
1761020400000|2025-10-21 04:20:00|6739.52|6738.82|6738.88|6738.18|6739.7|6739|6738.38|6737.68|153
1761020700000|2025-10-21 04:25:00|6738.75|6738.05|6739.67|6738.97|6739.89|6739.19|6738.75|6738.05|230
1761021000000|2025-10-21 04:30:00|6739.92|6739.22|6738.5|6737.8|6739.94|6739.24|6737.63|6736.93|322
1761021300000|2025-10-21 04:35:00|6738.59|6737.89|6738.8|6738.1|6739.55|6738.85|6738.44|6737.74|212
1761021600000|2025-10-21 04:40:00|6738.92|6738.22|6738.63|6737.93|6739.17|6738.47|6738.13|6737.43|91
1761021900000|2025-10-21 04:45:00|6738.38|6737.68|6738.97|6738.27|6739.22|6738.52|6737.61|6736.91|584
1761022200000|2025-10-21 04:50:00|6739.22|6738.52|6738.62|6737.92|6739.89|6739.19|6738.48|6737.78|362
1761022500000|2025-10-21 04:55:00|6738.49|6737.79|6737|6736.3|6738.49|6737.79|6734.08|6733.38|1122
1761022800000|2025-10-21 05:00:00|6737.25|6736.55|6735.12|6734.42|6737.68|6736.98|6734|6733.3|686
1761023100000|2025-10-21 05:05:00|6735.16|6734.46|6737.36|6736.66|6737.73|6737.03|6734.28|6733.58|537
1761023400000|2025-10-21 05:10:00|6737.48|6736.78|6736.33|6735.63|6738.78|6738.08|6736.21|6735.51|351
1761023700000|2025-10-21 05:15:00|6736.46|6735.76|6738.3|6737.6|6738.53|6737.83|6736.46|6735.76|279
1761024000000|2025-10-21 05:20:00|6738.55|6737.85|6736.48|6735.78|6738.8|6738.1|6735.94|6735.24|435
1761024300000|2025-10-21 05:25:00|6736.23|6735.53|6734.77|6734.07|6736.6|6735.9|6733.98|6733.28|487
1761024600000|2025-10-21 05:30:00|6734.64|6733.94|6735.59|6734.89|6736.5|6735.8|6733.97|6733.27|474
1761024900000|2025-10-21 05:35:00|6735.71|6735.01|6733.91|6733.21|6735.84|6735.14|6733.91|6733.21|244
1761025200000|2025-10-21 05:40:00|6734.03|6733.33|6733.12|6732.42|6734.63|6733.93|6732.88|6732.18|342
1761025500000|2025-10-21 05:45:00|6732.99|6732.29|6732.61|6731.91|6733.81|6733.11|6732.61|6731.91|551
1761025800000|2025-10-21 05:50:00|6732.64|6731.94|6732.36|6731.66|6732.9|6732.2|6730.12|6729.42|1192
1761026100000|2025-10-21 05:55:00|6732.33|6731.63|6734.36|6733.66|6735.27|6734.57|6732.06|6731.36|561
1761026400000|2025-10-21 06:00:00|6734.11|6733.41|6730.35|6729.65|6734.34|6733.64|6730.18|6729.48|948
1761026700000|2025-10-21 06:05:00|6730.24|6729.54|6729.66|6728.96|6730.53|6729.83|6728.5|6727.8|1555
1761027000000|2025-10-21 06:10:00|6729.78|6729.08|6728.19|6727.49|6729.78|6729.08|6727.95|6727.25|500
1761027300000|2025-10-21 06:15:00|6728.06|6727.36|6729.69|6728.99|6730.37|6729.67|6727.14|6726.44|1215
1761027600000|2025-10-21 06:20:00|6729.81|6729.11|6731.3|6730.6|6732.54|6731.84|6729.69|6728.99|696
1761027900000|2025-10-21 06:25:00|6731.7|6731|6730.62|6729.92|6731.96|6731.26|6730|6729.3|490
1761028200000|2025-10-21 06:30:00|6730.68|6729.98|6730|6729.3|6732.54|6731.84|6729.68|6728.98|463
1761028500000|2025-10-21 06:35:00|6730.07|6729.37|6731.12|6730.42|6731.8|6731.1|6729.52|6728.82|342
1761028800000|2025-10-21 06:40:00|6731|6730.3|6730.51|6729.81|6731.55|6730.85|6729.96|6729.26|364
1761029100000|2025-10-21 06:45:00|6730.76|6730.06|6732.9|6732.2|6733.55|6732.85|6730.03|6729.33|560
1761029400000|2025-10-21 06:50:00|6732.78|6732.08|6729.72|6729.02|6732.91|6732.21|6729.72|6729.02|705
1761029700000|2025-10-21 06:55:00|6729.69|6728.99|6730.54|6729.84|6731.36|6730.66|6729.52|6728.82|376
1761030000000|2025-10-21 07:00:00|6731.04|6730.34|6728.98|6728.28|6731.04|6730.34|6728.41|6727.71|1253
1761030300000|2025-10-21 07:05:00|6728.85|6728.15|6729.01|6728.31|6730.29|6729.59|6727.11|6726.41|1408
1761030600000|2025-10-21 07:10:00|6729.13|6728.43|6726.88|6726.18|6729.27|6728.57|6726.76|6726.06|627
1761030900000|2025-10-21 07:15:00|6726.75|6726.05|6730.54|6729.84|6731.04|6730.34|6726.63|6725.93|784
1761031200000|2025-10-21 07:20:00|6730.29|6729.59|6729.6|6728.9|6731.8|6731.1|6729.24|6728.54|826
1761031500000|2025-10-21 07:25:00|6729.64|6728.94|6731.91|6731.21|6732.19|6731.49|6729.64|6728.94|778
1761031800000|2025-10-21 07:30:00|6732.04|6731.34|6729.84|6729.14|6732.3|6731.6|6729.31|6728.61|656
1761032100000|2025-10-21 07:35:00|6729.71|6729.01|6728.51|6727.81|6732.3|6731.6|6728.39|6727.69|770
1761032400000|2025-10-21 07:40:00|6728.39|6727.69|6728.4|6727.7|6730.22|6729.52|6727.9|6727.2|842
1761032700000|2025-10-21 07:45:00|6728.27|6727.57|6729.29|6728.59|6729.53|6728.83|6726.8|6726.1|734
1761033000000|2025-10-21 07:50:00|6729.54|6728.84|6730.03|6729.33|6730.55|6729.85|6728.42|6727.72|760
1761033300000|2025-10-21 07:55:00|6729.9|6729.2|6729.82|6729.12|6731.21|6730.51|6729.03|6728.33|911
1761033600000|2025-10-21 08:00:00|6730.07|6729.37|6730.54|6729.84|6731.35|6730.65|6729.16|6728.46|822
1761033900000|2025-10-21 08:05:00|6730.29|6729.59|6730.55|6729.85|6731.63|6730.93|6729.3|6728.6|1206
1761034200000|2025-10-21 08:10:00|6730.42|6729.72|6729.71|6729.01|6731.21|6730.51|6728.78|6728.08|1549
1761034500000|2025-10-21 08:15:00|6729.96|6729.26|6727.14|6726.44|6729.96|6729.26|6726.18|6725.48|1537
1761034800000|2025-10-21 08:20:00|6727.27|6726.57|6728.74|6728.04|6728.74|6728.04|6726.23|6725.53|1306
1761035100000|2025-10-21 08:25:00|6728.61|6727.91|6728.43|6727.73|6729.39|6728.69|6726.94|6726.24|939
1761035400000|2025-10-21 08:30:00|6728.17|6727.47|6729.27|6728.57|6729.9|6729.2|6726.96|6726.26|558
1761035700000|2025-10-21 08:35:00|6729.24|6728.54|6728.96|6728.26|6729.72|6729.02|6728.29|6727.59|492
1761036000000|2025-10-21 08:40:00|6729.08|6728.38|6728.45|6727.75|6729.26|6728.56|6726.94|6726.24|730
1761036300000|2025-10-21 08:45:00|6728.7|6728|6729.06|6728.36|6729.31|6728.61|6727.74|6727.04|409
1761036600000|2025-10-21 08:50:00|6729.18|6728.48|6726.93|6726.23|6729.56|6728.86|6726.64|6725.94|422
1761036900000|2025-10-21 08:55:00|6727.05|6726.35|6727.39|6726.69|6728.06|6727.36|6726.64|6725.94|481
1761037200000|2025-10-21 09:00:00|6727.45|6726.75|6728.04|6727.34|6728.79|6728.09|6727.37|6726.67|639
1761037500000|2025-10-21 09:05:00|6727.79|6727.09|6729.42|6728.72|6729.53|6728.83|6727.54|6726.84|451
1761037800000|2025-10-21 09:10:00|6729.55|6728.85|6730.39|6729.69|6731.06|6730.36|6728.67|6727.97|749
1761038100000|2025-10-21 09:15:00|6730.26|6729.56|6729.53|6728.83|6730.54|6729.84|6729.13|6728.43|607
1761038400000|2025-10-21 09:20:00|6729.78|6729.08|6729.56|6728.86|6730.3|6729.6|6728.52|6727.82|719
1761038700000|2025-10-21 09:25:00|6730.06|6729.36|6731.55|6730.85|6731.92|6731.22|6730.05|6729.35|783
1761039000000|2025-10-21 09:30:00|6731.56|6730.86|6732.3|6731.6|6733.55|6732.85|6730.81|6730.11|1145
1761039300000|2025-10-21 09:35:00|6732.17|6731.47|6730.8|6730.1|6732.52|6731.82|6730.38|6729.68|988
1761039600000|2025-10-21 09:40:00|6730.92|6730.22|6731.37|6730.67|6731.67|6730.97|6730.19|6729.49|507
1761039900000|2025-10-21 09:45:00|6731.49|6730.79|6732.29|6731.59|6734|6733.3|6731.37|6730.67|850
1761040200000|2025-10-21 09:50:00|6732.41|6731.71|6732.54|6731.84|6733.31|6732.61|6732.26|6731.56|681
1761040500000|2025-10-21 09:55:00|6732.79|6732.09|6731.7|6731|6732.79|6732.09|6731|6730.3|1222
1761040800000|2025-10-21 10:00:00|6731.82|6731.12|6731.55|6730.85|6732.77|6732.07|6731.22|6730.52|1477
1761041100000|2025-10-21 10:05:00|6731.8|6731.1|6731.88|6731.18|6732.88|6732.18|6731.12|6730.42|793
1761041400000|2025-10-21 10:10:00|6731.75|6731.05|6730.64|6729.94|6732.22|6731.52|6730.51|6729.81|877
1761041700000|2025-10-21 10:15:00|6730.89|6730.19|6729.5|6728.8|6730.98|6730.28|6728.78|6728.08|749
1761042000000|2025-10-21 10:20:00|6729.75|6729.05|6730.3|6729.6|6730.42|6729.72|6728.25|6727.55|1918
1761042300000|2025-10-21 10:25:00|6730.17|6729.47|6731.2|6730.5|6731.51|6730.81|6729.79|6729.09|1094
1761042600000|2025-10-21 10:30:00|6731.18|6730.48|6731.89|6731.19|6733.75|6733.05|6731.05|6730.35|1330
1761042900000|2025-10-21 10:35:00|6732.01|6731.31|6732.78|6732.08|6733.56|6732.86|6730.73|6730.03|950
1761043200000|2025-10-21 10:40:00|6732.65|6731.95|6732.5|6731.8|6733|6732.3|6731.75|6731.05|538
1761043500000|2025-10-21 10:45:00|6732.51|6731.81|6733.3|6732.6|6733.56|6732.86|6731.81|6731.11|561
1761043800000|2025-10-21 10:50:00|6733.42|6732.72|6733.55|6732.85|6734.8|6734.1|6733.3|6732.6|1004
1761044100000|2025-10-21 10:55:00|6733.67|6732.97|6734.1|6733.4|6735.26|6734.56|6733.44|6732.74|1461
1761044400000|2025-10-21 11:00:00|6734.03|6733.33|6734.32|6733.62|6734.9|6734.2|6732.8|6732.1|1225
1761044700000|2025-10-21 11:05:00|6734.38|6733.68|6733.79|6733.09|6735.61|6734.91|6733.38|6732.68|1078
1761045000000|2025-10-21 11:10:00|6733.54|6732.84|6737.08|6736.38|6737.23|6736.53|6733.25|6732.55|1511
1761045300000|2025-10-21 11:15:00|6737.2|6736.5|6737.66|6736.96|6739.04|6738.34|6736.77|6736.07|1685
1761045600000|2025-10-21 11:20:00|6737.54|6736.84|6738.52|6737.82|6739.05|6738.35|6737.21|6736.51|825
1761045900000|2025-10-21 11:25:00|6738.77|6738.07|6739.48|6738.78|6739.48|6738.78|6738.21|6737.51|752
1761046200000|2025-10-21 11:30:00|6739.51|6738.81|6737.98|6737.28|6739.51|6738.81|6734.91|6734.21|4734
1761046500000|2025-10-21 11:35:00|6738.11|6737.41|6737.79|6737.09|6738.5|6737.8|6735.73|6735.03|854
1761046800000|2025-10-21 11:40:00|6737.8|6737.1|6737.19|6736.49|6739.54|6738.84|6737.19|6736.49|842
1761047100000|2025-10-21 11:45:00|6737.31|6736.61|6738.45|6737.75|6739.53|6738.83|6737.17|6736.47|895
1761047400000|2025-10-21 11:50:00|6738.2|6737.5|6737.25|6736.55|6739.26|6738.56|6736.72|6736.02|635
1761047700000|2025-10-21 11:55:00|6737.37|6736.67|6738.94|6738.24|6739.55|6738.85|6737.25|6736.55|1006
1761048000000|2025-10-21 12:00:00|6739.03|6738.33|6737.63|6736.93|6740.71|6740.01|6737.3|6736.6|1510
1761048300000|2025-10-21 12:05:00|6737.38|6736.68|6738.8|6738.1|6738.94|6738.24|6737.14|6736.44|886
1761048600000|2025-10-21 12:10:00|6738.92|6738.22|6738.96|6738.26|6740.25|6739.55|6738.28|6737.58|1578
1761048900000|2025-10-21 12:15:00|6738.83|6738.13|6739.06|6738.36|6739.36|6738.66|6737.74|6737.04|868
1761049200000|2025-10-21 12:20:00|6738.81|6738.11|6740.67|6739.97|6740.8|6740.1|6738.29|6737.59|1078
1761049500000|2025-10-21 12:25:00|6740.8|6740.1|6739.62|6738.92|6740.81|6740.11|6738.69|6737.99|1003
1761049800000|2025-10-21 12:30:00|6739.37|6738.67|6736.02|6735.32|6740.1|6739.4|6736.02|6735.32|2823
1761050100000|2025-10-21 12:35:00|6735.94|6735.24|6736.95|6736.25|6738.35|6737.65|6735.89|6735.19|1240
1761050400000|2025-10-21 12:40:00|6737.2|6736.5|6738.69|6737.99|6739.03|6738.33|6737.07|6736.37|1281
1761050700000|2025-10-21 12:45:00|6738.81|6738.11|6738.51|6737.81|6739.44|6738.74|6738.2|6737.5|1309
1761051000000|2025-10-21 12:50:00|6738.26|6737.56|6737.16|6736.46|6738.26|6737.56|6735.65|6734.95|1746
1761051300000|2025-10-21 12:55:00|6737.41|6736.71|6736.65|6735.95|6737.55|6736.85|6735.44|6734.74|1338
1761051600000|2025-10-21 13:00:00|6736.52|6735.82|6737.4|6736.7|6737.99|6737.29|6736.39|6735.69|1655
1761051900000|2025-10-21 13:05:00|6737.65|6736.95|6734.13|6733.43|6737.65|6736.95|6733.65|6732.95|2475
1761052200000|2025-10-21 13:10:00|6733.88|6733.18|6734.29|6733.59|6734.82|6734.12|6730.8|6730.1|5153
1761052500000|2025-10-21 13:15:00|6734.19|6733.49|6733.18|6732.48|6735.51|6734.81|6732.96|6732.26|2890
1761052800000|2025-10-21 13:20:00|6733.3|6732.6|6732.89|6732.19|6734.46|6733.76|6732.65|6731.95|2307
1761053100000|2025-10-21 13:25:00|6732.76|6732.06|6737.4|6736.7|6738.05|6737.35|6732.63|6731.93|5596
1761053400000|2025-10-21 13:30:00|6737.53|6736.83|6737.37|6736.87|6739|6738.5|6732.44|6731.94|27403
1761053700000|2025-10-21 13:35:00|6737.31|6736.81|6738.39|6737.89|6740.34|6739.84|6736.27|6735.77|13914
1761054000000|2025-10-21 13:40:00|6738.64|6738.14|6734.01|6733.51|6738.88|6738.38|6729.46|6728.96|22317
1761054300000|2025-10-21 13:45:00|6733.76|6733.26|6730.34|6729.84|6733.93|6733.43|6725.98|6725.48|25393
1761054600000|2025-10-21 13:50:00|6730.48|6729.98|6731.96|6731.46|6733.57|6733.07|6729.59|6729.09|17136
1761054900000|2025-10-21 13:55:00|6731.91|6731.41|6727.78|6727.28|6732.16|6731.66|6724.38|6723.88|21393
1761055200000|2025-10-21 14:00:00|6727.83|6727.33|6725.19|6724.69|6729.72|6729.22|6722.38|6721.88|25944
1761055500000|2025-10-21 14:05:00|6725.16|6724.66|6728.14|6727.64|6731.74|6731.24|6724.09|6723.59|18837
1761055800000|2025-10-21 14:10:00|6727.86|6727.36|6731.49|6730.99|6732.71|6732.21|6726.26|6725.76|17732
1761056100000|2025-10-21 14:15:00|6731.44|6730.94|6737.23|6736.73|6737.92|6737.42|6729.5|6729|21498
1761056400000|2025-10-21 14:20:00|6737.86|6737.36|6738.37|6737.87|6741.67|6741.17|6735.65|6735.15|21001
1761056700000|2025-10-21 14:25:00|6738.32|6737.82|6728.59|6728.09|6738.56|6738.06|6727.07|6726.57|25587
1761057000000|2025-10-21 14:30:00|6728.48|6727.98|6731.54|6731.04|6731.64|6731.14|6725.05|6724.55|23345
1761057300000|2025-10-21 14:35:00|6731.29|6730.79|6736.02|6735.52|6737.4|6736.9|6731.29|6730.79|18694
1761057600000|2025-10-21 14:40:00|6735.9|6735.4|6735.44|6734.94|6740.03|6739.53|6734.02|6733.52|15856
1761057900000|2025-10-21 14:45:00|6735.48|6734.98|6738.64|6738.14|6740.03|6739.53|6732.62|6732.12|16627
1761058200000|2025-10-21 14:50:00|6738.74|6738.24|6743.51|6743.01|6744.92|6744.42|6738.74|6738.24|16055
1761058500000|2025-10-21 14:55:00|6743.54|6743.04|6748.69|6748.19|6749.33|6748.83|6743.1|6742.6|18182
1761058800000|2025-10-21 15:00:00|6748.78|6748.28|6746.49|6745.99|6750.01|6749.51|6745.16|6744.66|20910
1761059100000|2025-10-21 15:05:00|6746.55|6746.05|6747.73|6747.23|6748.87|6748.37|6745.83|6745.33|12488
1761059400000|2025-10-21 15:10:00|6747.27|6746.77|6747.05|6746.55|6749.88|6749.38|6746.37|6745.87|11359
1761059700000|2025-10-21 15:15:00|6746.8|6746.3|6743.06|6742.56|6747|6746.5|6738.15|6737.65|21986
1761060000000|2025-10-21 15:20:00|6742.99|6742.49|6740.84|6740.34|6743.53|6743.03|6739.52|6739.02|13022
1761060300000|2025-10-21 15:25:00|6741.09|6740.59|6741.69|6741.19|6743|6742.5|6739.37|6738.87|11821
1761060600000|2025-10-21 15:30:00|6741.65|6741.15|6742.25|6741.75|6744.78|6744.28|6741.62|6741.12|11568
1761060900000|2025-10-21 15:35:00|6742.28|6741.78|6740.2|6739.7|6742.79|6742.29|6736.08|6735.58|13250
1761061200000|2025-10-21 15:40:00|6740.49|6739.99|6741.71|6741.21|6744.03|6743.53|6739.86|6739.36|12013
1761061500000|2025-10-21 15:45:00|6741.46|6740.96|6745.31|6744.81|6747.76|6747.26|6741.46|6740.96|14809
1761061800000|2025-10-21 15:50:00|6745.14|6744.64|6745.14|6744.64|6747.43|6746.93|6744.67|6744.17|10721
1761062100000|2025-10-21 15:55:00|6745.01|6744.51|6745.39|6744.89|6745.92|6745.42|6742.89|6742.39|7977
1761062400000|2025-10-21 16:00:00|6745.64|6745.14|6747|6746.5|6749.36|6748.86|6744.24|6743.74|14536
1761062700000|2025-10-21 16:05:00|6746.75|6746.25|6747.54|6747.04|6747.75|6747.25|6745.11|6744.61|7978
1761063000000|2025-10-21 16:10:00|6747.37|6746.87|6746.98|6746.48|6747.71|6747.21|6745.99|6745.49|7060
1761063300000|2025-10-21 16:15:00|6746.73|6746.23|6745.27|6744.77|6748.21|6747.71|6745.25|6744.75|7070
1761063600000|2025-10-21 16:20:00|6745.66|6745.16|6748.37|6747.87|6749.52|6749.02|6744.34|6743.84|7613
1761063900000|2025-10-21 16:25:00|6748.49|6747.99|6749.29|6748.79|6749.82|6749.32|6747.07|6746.57|8619
1761064200000|2025-10-21 16:30:00|6748.79|6748.29|6749.93|6749.43|6750.33|6749.83|6748.52|6748.02|9900
1761064500000|2025-10-21 16:35:00|6749.68|6749.18|6748.44|6747.94|6750.19|6749.69|6747.81|6747.31|9615
1761064800000|2025-10-21 16:40:00|6748.59|6748.09|6749.04|6748.54|6750.21|6749.71|6746.31|6745.81|7193
1761065100000|2025-10-21 16:45:00|6749.29|6748.79|6751.18|6750.68|6751.72|6751.22|6749.15|6748.65|8308
1761065400000|2025-10-21 16:50:00|6751.11|6750.61|6740.14|6739.64|6752.75|6752.25|6739.65|6739.15|32080
1761065700000|2025-10-21 16:55:00|6740.39|6739.89|6737.7|6737.2|6742.24|6741.74|6735.91|6735.41|20807
1761066000000|2025-10-21 17:00:00|6737.52|6737.02|6735.11|6734.61|6738.34|6737.84|6730.27|6729.77|22868
1761066300000|2025-10-21 17:05:00|6734.86|6734.36|6739.54|6739.04|6741.15|6740.65|6733.12|6732.62|16734
1761066600000|2025-10-21 17:10:00|6739.49|6738.99|6743.12|6742.62|6744.04|6743.54|6738.8|6738.3|8789
1761066900000|2025-10-21 17:15:00|6742.87|6742.37|6737.32|6736.82|6743.64|6743.14|6735.58|6735.08|12909
1761067200000|2025-10-21 17:20:00|6737.64|6737.14|6739.35|6738.85|6739.93|6739.43|6733.26|6732.76|13071
1761067500000|2025-10-21 17:25:00|6739.1|6738.6|6738.91|6738.41|6739.6|6739.1|6734.13|6733.63|9886
1761067800000|2025-10-21 17:30:00|6739.16|6738.66|6738.33|6737.83|6741.02|6740.52|6735.9|6735.4|9813
1761068100000|2025-10-21 17:35:00|6738.45|6737.95|6737.69|6737.19|6738.92|6738.42|6735.73|6735.23|7484
1761068400000|2025-10-21 17:40:00|6737.53|6737.03|6739.73|6739.23|6742.91|6742.41|6737.53|6737.03|9079
1761068700000|2025-10-21 17:45:00|6739.81|6739.31|6742.95|6742.45|6743.02|6742.52|6739.64|6739.14|6014
1761069000000|2025-10-21 17:50:00|6742.88|6742.38|6743|6742.5|6744.5|6744|6741.71|6741.21|6218
1761069300000|2025-10-21 17:55:00|6743.12|6742.62|6744.68|6744.18|6745.79|6745.29|6742.85|6742.35|7853
1761069600000|2025-10-21 18:00:00|6744.72|6744.22|6745.69|6745.19|6746.81|6746.31|6744.4|6743.9|8242
1761069900000|2025-10-21 18:05:00|6745.72|6745.22|6746.7|6746.2|6747.23|6746.73|6744.92|6744.42|8143
1761070200000|2025-10-21 18:10:00|6746.55|6746.05|6745.49|6744.99|6746.83|6746.33|6744.54|6744.04|6343
1761070500000|2025-10-21 18:15:00|6745.24|6744.74|6742.47|6741.97|6745.5|6745|6740.59|6740.09|10782
1761070800000|2025-10-21 18:20:00|6742.53|6742.03|6745.3|6744.8|6746.72|6746.22|6741.4|6740.9|10780
1761071100000|2025-10-21 18:25:00|6745.55|6745.05|6745.56|6745.06|6747.72|6747.22|6744.3|6743.8|9992
1761071400000|2025-10-21 18:30:00|6745.25|6744.75|6745.94|6745.44|6746.55|6746.05|6744.01|6743.51|7514
1761071700000|2025-10-21 18:35:00|6746.06|6745.56|6744.21|6743.71|6746.39|6745.89|6742.49|6741.99|8539
1761072000000|2025-10-21 18:40:00|6744.39|6743.89|6741.16|6740.66|6744.41|6743.91|6740.91|6740.41|6694
1761072300000|2025-10-21 18:45:00|6740.91|6740.41|6742.68|6742.18|6743.86|6743.36|6740.91|6740.41|7712
1761072600000|2025-10-21 18:50:00|6742.85|6742.35|6741.28|6740.78|6744.74|6744.24|6740.75|6740.25|6376
1761072900000|2025-10-21 18:55:00|6741.53|6741.03|6742.57|6742.07|6743.85|6743.35|6740.99|6740.49|6988
1761073200000|2025-10-21 19:00:00|6742.52|6742.02|6740.51|6740.01|6742.52|6742.02|6739.74|6739.24|7090
1761073500000|2025-10-21 19:05:00|6740.26|6739.76|6741.58|6741.08|6742.75|6742.25|6739.29|6738.79|7876
1761073800000|2025-10-21 19:10:00|6741.69|6741.19|6743.15|6742.65|6743.65|6743.15|6740.99|6740.49|6218
1761074100000|2025-10-21 19:15:00|6743.02|6742.52|6744.1|6743.6|6744.1|6743.6|6741.23|6740.73|5635
1761074400000|2025-10-21 19:20:00|6744.05|6743.55|6742.74|6742.24|6745.58|6745.08|6742.74|6742.24|7236
1761074700000|2025-10-21 19:25:00|6742.99|6742.49|6741.53|6741.03|6743.76|6743.26|6740.87|6740.37|7727
1761075000000|2025-10-21 19:30:00|6741.66|6741.16|6740.65|6740.15|6741.96|6741.46|6739.95|6739.45|10784
1761075300000|2025-10-21 19:35:00|6740.9|6740.4|6740.66|6740.16|6741.91|6741.41|6739.71|6739.21|7120
1761075600000|2025-10-21 19:40:00|6740.48|6739.98|6742.25|6741.75|6742.52|6742.02|6739.95|6739.45|7467
1761075900000|2025-10-21 19:45:00|6742.27|6741.77|6742.81|6742.31|6743.79|6743.29|6742.06|6741.56|8533
1761076200000|2025-10-21 19:50:00|6742.7|6742.2|6746.83|6746.33|6746.83|6746.33|6742.21|6741.71|21826
1761076500000|2025-10-21 19:55:00|6745.83|6745.33|6735.3|6734.8|6746.32|6745.82|6734.56|6734.06|51194
1761076800000|2025-10-21 20:00:00|6735.19|6734.69|6731.31|6730.61|6738.65|6737.95|6728.7|6728|28602
1761077100000|2025-10-21 20:05:00|6731.06|6730.36|6730.14|6729.44|6731.36|6730.66|6727.2|6726.5|7690
1761077400000|2025-10-21 20:10:00|6730.39|6729.69|6730.89|6730.19|6731.63|6730.93|6728.4|6727.7|5923
1761077700000|2025-10-21 20:15:00|6731.39|6730.69|6731.62|6730.92|6733.6|6732.9|6731|6730.3|3326
1761078000000|2025-10-21 20:20:00|6731.87|6731.17|6731.77|6731.07|6732.96|6732.26|6730.87|6730.17|1279
1761078300000|2025-10-21 20:25:00|6732.02|6731.32|6733.66|6732.96|6733.75|6733.05|6732|6731.3|1595
1761078600000|2025-10-21 20:30:00|6733.41|6732.71|6732.76|6732.06|6734|6733.3|6731.96|6731.26|1688
1761078900000|2025-10-21 20:35:00|6733.01|6732.31|6735.06|6734.36|6735.31|6734.61|6732.76|6732.06|1078
1761079200000|2025-10-21 20:40:00|6735.31|6734.61|6734.97|6734.27|6735.96|6735.26|6734.26|6733.56|1672
1761079500000|2025-10-21 20:45:00|6735.22|6734.52|6733.77|6733.07|6735.26|6734.56|6733.23|6732.53|1392
1761079800000|2025-10-21 20:50:00|6733.52|6732.82|6735.51|6734.81|6735.51|6734.81|6732.48|6731.78|1107
1761080100000|2025-10-21 20:55:00|6735.26|6734.56|6734.74|6733.24|6735.88|6735.18|6734.74|6733.24|1362
1761080400000|2025-10-21 21:00:00|6734.97|6733.47|6735.79|6734.29|6735.79|6734.29|6734.97|6733.47|0
1761080700000|2025-10-21 21:05:00|6735.74|6734.24|6735.27|6733.77|6736.1|6734.6|6734.23|6732.73|0
1761081000000|2025-10-21 21:10:00|6735.09|6733.59|6732.89|6731.39|6735.09|6733.59|6732.89|6731.39|0
1761081300000|2025-10-21 21:15:00|6733.25|6731.75|6733.94|6732.44|6734.12|6732.62|6733.25|6731.75|0
1761081600000|2025-10-21 21:20:00|6733.75|6732.25|6734.12|6732.62|6734.58|6733.08|6733.39|6731.89|0
1761081900000|2025-10-21 21:25:00|6734.31|6732.81|6734.63|6733.13|6734.72|6733.22|6734.03|6732.53|0
1761082200000|2025-10-21 21:30:00|6734.58|6733.08|6734.49|6732.99|6734.58|6733.08|6734.49|6732.99|0
1761082500000|2025-10-21 21:35:00|6734.58|6733.08|6733.98|6732.48|6734.58|6733.08|6733.98|6732.48|0
1761082800000|2025-10-21 21:40:00|6734.72|6733.22|6735.82|6734.32|6737.24|6735.74|6734.72|6733.22|0
1761083100000|2025-10-21 21:45:00|6735.81|6734.31|6736.28|6734.78|6737.56|6736.06|6735.73|6734.23|0
1761083400000|2025-10-21 21:50:00|6736.31|6734.81|6737.05|6735.55|6738.69|6737.19|6736.08|6734.58|0
1761083700000|2025-10-21 21:55:00|6736.98|6735.48|6737.21|6735.71|6737.69|6736.19|6735.86|6734.36|0
1761084000000|2025-10-21 22:00:00|6740.04|6739.34|6737.76|6737.06|6741.44|6740.74|6736.72|6736.02|1602
1761084300000|2025-10-21 22:05:00|6737.51|6736.81|6736.29|6735.59|6737.88|6737.18|6735.47|6734.77|714
1761084600000|2025-10-21 22:10:00|6736.42|6735.72|6736.71|6736.01|6736.98|6736.28|6735.99|6735.29|363
1761084900000|2025-10-21 22:15:00|6736.75|6736.05|6738.54|6737.84|6739.39|6738.69|6736.63|6735.93|592
1761085200000|2025-10-21 22:20:00|6738.63|6737.93|6737.24|6736.54|6738.76|6738.06|6736.96|6736.26|524
1761085500000|2025-10-21 22:25:00|6737.36|6736.66|6739.59|6738.89|6739.75|6739.05|6737.24|6736.54|727
1761085800000|2025-10-21 22:30:00|6739.63|6738.93|6739.14|6738.44|6740.8|6740.1|6736.58|6735.88|595
1761086100000|2025-10-21 22:35:00|6739.02|6738.32|6738.16|6737.46|6739.58|6738.88|6737.89|6737.19|225
1761086400000|2025-10-21 22:40:00|6738.1|6737.4|6738.15|6737.45|6739.29|6738.59|6737.85|6737.15|130
1761086700000|2025-10-21 22:45:00|6738|6737.3|6738.52|6737.82|6738.52|6737.82|6736.78|6736.08|344
1761087000000|2025-10-21 22:50:00|6738.27|6737.57|6737.46|6736.76|6738.4|6737.7|6737.16|6736.46|313
1761087300000|2025-10-21 22:55:00|6737.33|6736.63|6738.71|6738.01|6739.08|6738.38|6736.94|6736.24|270
1761087600000|2025-10-21 23:00:00|6738.96|6738.26|6735.29|6734.59|6739.48|6738.78|6735.29|6734.59|532
1761087900000|2025-10-21 23:05:00|6735.33|6734.63|6734.86|6734.16|6735.71|6735.01|6734.06|6733.36|338
1761088200000|2025-10-21 23:10:00|6734.92|6734.22|6735.26|6734.56|6736.01|6735.31|6734.47|6733.77|170
1761088500000|2025-10-21 23:15:00|6735.39|6734.69|6734.94|6734.24|6736.1|6735.4|6734.73|6734.03|195
1761088800000|2025-10-21 23:20:00|6735.07|6734.37|6738.28|6737.58|6738.79|6738.09|6734.47|6733.77|790
1761089100000|2025-10-21 23:25:00|6738.53|6737.83|6736.31|6735.61|6739.01|6738.31|6736.05|6735.35|325
1761089400000|2025-10-21 23:30:00|6736.18|6735.48|6735.32|6734.62|6736.7|6736|6734.83|6734.13|233
1761089700000|2025-10-21 23:35:00|6735.57|6734.87|6735.3|6734.6|6735.94|6735.24|6735.05|6734.35|166
1761090000000|2025-10-21 23:40:00|6735.05|6734.35|6734.42|6733.72|6735.29|6734.59|6734.05|6733.35|195
1761090300000|2025-10-21 23:45:00|6734.54|6733.84|6733.81|6733.11|6735.21|6734.51|6733.12|6732.42|350
1761090600000|2025-10-21 23:50:00|6733.78|6733.08|6734.07|6733.37|6734.07|6733.37|6733|6732.3|248
1761090900000|2025-10-21 23:55:00|6734.19|6733.49|6733.69|6732.99|6735.32|6734.62|6733.4|6732.7|550
1761091200000|2025-10-22 00:00:00|6733.67|6732.97|6736.2|6735.5|6736.34|6735.64|6732.19|6731.49|864
1761091500000|2025-10-22 00:05:00|6736.08|6735.38|6731.26|6730.56|6736.33|6735.63|6730.5|6729.8|772
1761091800000|2025-10-22 00:10:00|6731.14|6730.44|6733.71|6733.01|6735.21|6734.51|6730.9|6730.2|617
1761092100000|2025-10-22 00:15:00|6733.58|6732.88|6730.21|6729.51|6733.73|6733.03|6729.68|6728.98|759
1761092400000|2025-10-22 00:20:00|6730.33|6729.63|6731.46|6730.76|6731.96|6731.26|6729.68|6728.98|427
1761092700000|2025-10-22 00:25:00|6731.21|6730.51|6732.24|6731.54|6733.28|6732.58|6730.95|6730.25|467
1761093000000|2025-10-22 00:30:00|6732.49|6731.79|6732.6|6731.9|6733.71|6733.01|6731.31|6730.61|593
1761093300000|2025-10-22 00:35:00|6732.73|6732.03|6731.66|6730.96|6733.44|6732.74|6731.26|6730.56|605
1761093600000|2025-10-22 00:40:00|6731.41|6730.71|6729.21|6728.51|6731.63|6730.93|6729.21|6728.51|622
1761093900000|2025-10-22 00:45:00|6729.46|6728.76|6730.55|6729.85|6731.02|6730.32|6729.46|6728.76|480
1761094200000|2025-10-22 00:50:00|6730.67|6729.97|6730.61|6729.91|6731.07|6730.37|6729.11|6728.41|490
1761094500000|2025-10-22 00:55:00|6730.48|6729.78|6730.01|6729.31|6731.03|6730.33|6729.69|6728.99|433
1761094800000|2025-10-22 01:00:00|6729.76|6729.06|6730.36|6729.66|6731.01|6730.31|6727.92|6727.22|945
1761095100000|2025-10-22 01:05:00|6730.48|6729.78|6731.26|6730.56|6731.88|6731.18|6729.92|6729.22|541
1761095400000|2025-10-22 01:10:00|6731.38|6730.68|6733.49|6732.79|6734.05|6733.35|6731.26|6730.56|558
1761095700000|2025-10-22 01:15:00|6733.25|6732.55|6731.9|6731.2|6733.72|6733.02|6731.57|6730.87|514
1761096000000|2025-10-22 01:20:00|6732.02|6731.32|6732.92|6732.22|6734.02|6733.32|6731.72|6731.02|425
1761096300000|2025-10-22 01:25:00|6732.67|6731.97|6732.9|6732.2|6733.66|6732.96|6732.67|6731.97|257
1761096600000|2025-10-22 01:30:00|6732.77|6732.07|6733.17|6732.47|6733.42|6732.72|6732.03|6731.33|493
1761096900000|2025-10-22 01:35:00|6732.92|6732.22|6732.68|6731.98|6733.99|6733.29|6731.78|6731.08|459
1761097200000|2025-10-22 01:40:00|6732.81|6732.11|6733.49|6732.79|6733.61|6732.91|6732.38|6731.68|240
1761097500000|2025-10-22 01:45:00|6733.36|6732.66|6734.42|6733.72|6735.03|6734.33|6732.56|6731.86|374
1761097800000|2025-10-22 01:50:00|6734.44|6733.74|6735.56|6734.86|6735.68|6734.98|6734.31|6733.61|276
1761098100000|2025-10-22 01:55:00|6735.31|6734.61|6737.27|6736.57|6737.98|6737.28|6735.31|6734.61|1152
1761098400000|2025-10-22 02:00:00|6737.4|6736.7|6735.45|6734.75|6737.54|6736.84|6735.13|6734.43|398
1761098700000|2025-10-22 02:05:00|6735.41|6734.71|6738.6|6737.9|6739.35|6738.65|6735.21|6734.51|572
1761099000000|2025-10-22 02:10:00|6738.72|6738.02|6739.24|6738.54|6739.8|6739.1|6738.5|6737.8|323
1761099300000|2025-10-22 02:15:00|6738.99|6738.29|6739.58|6738.88|6740.04|6739.34|6738.63|6737.93|443
1761099600000|2025-10-22 02:20:00|6739.45|6738.75|6740.82|6740.12|6741.07|6740.37|6739.2|6738.5|372
1761099900000|2025-10-22 02:25:00|6740.81|6740.11|6740.59|6739.89|6740.96|6740.26|6739.79|6739.09|733
1761100200000|2025-10-22 02:30:00|6740.52|6739.82|6739.67|6738.97|6740.56|6739.86|6739.21|6738.51|331
1761100500000|2025-10-22 02:35:00|6739.69|6738.99|6738.8|6738.1|6740|6739.3|6738.55|6737.85|346
1761100800000|2025-10-22 02:40:00|6738.67|6737.97|6739.01|6738.31|6739.66|6738.96|6738.55|6737.85|183
1761101100000|2025-10-22 02:45:00|6738.97|6738.27|6738.65|6737.95|6739.17|6738.47|6738.16|6737.46|226
1761101400000|2025-10-22 02:50:00|6738.78|6738.08|6739.03|6738.33|6739.14|6738.44|6738.21|6737.51|202
1761101700000|2025-10-22 02:55:00|6738.95|6738.25|6738.77|6738.07|6739.59|6738.89|6738.62|6737.92|206
1761102000000|2025-10-22 03:00:00|6739.02|6738.32|6736.99|6736.29|6739.67|6738.97|6736.64|6735.94|435
1761102300000|2025-10-22 03:05:00|6736.92|6736.22|6737.07|6736.37|6737.34|6736.64|6736.03|6735.33|233
1761102600000|2025-10-22 03:10:00|6736.94|6736.24|6736.33|6735.63|6737.32|6736.62|6736.07|6735.37|313
1761102900000|2025-10-22 03:15:00|6736.58|6735.88|6734.28|6733.58|6736.83|6736.13|6734.24|6733.54|315
1761103200000|2025-10-22 03:20:00|6734.03|6733.33|6736.44|6735.74|6736.5|6735.8|6733.5|6732.8|466
1761103500000|2025-10-22 03:25:00|6736.32|6735.62|6734.78|6734.08|6736.42|6735.72|6734.28|6733.58|322
1761103800000|2025-10-22 03:30:00|6734.9|6734.2|6733.48|6732.78|6735.67|6734.97|6733.32|6732.62|342
1761104100000|2025-10-22 03:35:00|6733.35|6732.65|6734.05|6733.35|6734.37|6733.67|6733.04|6732.34|280
1761104400000|2025-10-22 03:40:00|6734.3|6733.6|6734.69|6733.99|6734.94|6734.24|6734.04|6733.34|273
1761104700000|2025-10-22 03:45:00|6734.8|6734.1|6736.7|6736|6737.08|6736.38|6734.8|6734.1|458
1761105000000|2025-10-22 03:50:00|6736.83|6736.13|6738.31|6737.61|6738.43|6737.73|6736.83|6736.13|320
1761105300000|2025-10-22 03:55:00|6738.32|6737.62|6743.12|6742.42|6743.69|6742.99|6738.32|6737.62|1320
1761105600000|2025-10-22 04:00:00|6743.03|6742.33|6746.61|6745.91|6747.3|6746.6|6743.03|6742.33|1456
1761105900000|2025-10-22 04:05:00|6746.74|6746.04|6748.71|6748.01|6749.59|6748.89|6746.27|6745.57|1249
1761106200000|2025-10-22 04:10:00|6748.82|6748.12|6748.19|6747.49|6751.29|6750.59|6747.77|6747.07|960
1761106500000|2025-10-22 04:15:00|6748.31|6747.61|6749.93|6749.23|6749.93|6749.23|6747.79|6747.09|296
1761106800000|2025-10-22 04:20:00|6750.18|6749.48|6749.65|6748.95|6751.53|6750.83|6749.49|6748.79|500
1761107100000|2025-10-22 04:25:00|6749.4|6748.7|6748.76|6748.06|6749.52|6748.82|6748.39|6747.69|292
1761107400000|2025-10-22 04:30:00|6748.64|6747.94|6748.91|6748.21|6750.09|6749.39|6748.14|6747.44|389
1761107700000|2025-10-22 04:35:00|6748.93|6748.23|6748.62|6747.92|6749.66|6748.96|6748.5|6747.8|170
1761108000000|2025-10-22 04:40:00|6748.5|6747.8|6749.69|6748.99|6750.12|6749.42|6748.47|6747.77|223
1761108300000|2025-10-22 04:45:00|6749.74|6749.04|6747.11|6746.41|6749.99|6749.29|6746.77|6746.07|730
1761108600000|2025-10-22 04:50:00|6746.89|6746.19|6747.27|6746.57|6749.19|6748.49|6746.71|6746.01|521
1761108900000|2025-10-22 04:55:00|6747.16|6746.46|6748.19|6747.49|6748.66|6747.96|6747.16|6746.46|238
1761109200000|2025-10-22 05:00:00|6748.31|6747.61|6749.05|6748.35|6749.32|6748.62|6747.44|6746.74|243
1761109500000|2025-10-22 05:05:00|6748.92|6748.22|6749.12|6748.42|6749.59|6748.89|6748.18|6747.48|208
1761109800000|2025-10-22 05:10:00|6748.99|6748.29|6749.58|6748.88|6750.23|6749.53|6748.99|6748.29|231
1761110100000|2025-10-22 05:15:00|6749.7|6749|6748.24|6747.54|6749.98|6749.28|6747.89|6747.19|321
1761110400000|2025-10-22 05:20:00|6748.36|6747.66|6747.92|6747.22|6749.2|6748.5|6747.43|6746.73|290
1761110700000|2025-10-22 05:25:00|6747.79|6747.09|6747.07|6746.37|6748.17|6747.47|6745.74|6745.04|537
1761111000000|2025-10-22 05:30:00|6747.32|6746.62|6748.15|6747.45|6748.4|6747.7|6746.41|6745.71|326
1761111300000|2025-10-22 05:35:00|6748.02|6747.32|6745.67|6744.97|6748.03|6747.33|6745.42|6744.72|290
1761111600000|2025-10-22 05:40:00|6745.92|6745.22|6744.94|6744.24|6746.44|6745.74|6744.42|6743.72|413
1761111900000|2025-10-22 05:45:00|6745.19|6744.49|6746.86|6746.16|6746.86|6746.16|6745.19|6744.49|293
1761112200000|2025-10-22 05:50:00|6746.98|6746.28|6746.01|6745.31|6747.08|6746.38|6745.32|6744.62|368
1761112500000|2025-10-22 05:55:00|6746.14|6745.44|6745.75|6745.05|6747.19|6746.49|6745.13|6744.43|302
1761112800000|2025-10-22 06:00:00|6746|6745.3|6745.97|6745.27|6746.14|6745.44|6742.83|6742.13|698
1761113100000|2025-10-22 06:05:00|6746.09|6745.39|6746.52|6745.82|6747.92|6747.22|6746.09|6745.39|384
1761113400000|2025-10-22 06:10:00|6746.64|6745.94|6748.65|6747.95|6748.9|6748.2|6746.27|6745.57|388
1761113700000|2025-10-22 06:15:00|6748.67|6747.97|6748.89|6748.19|6749.31|6748.61|6747.79|6747.09|348
1761114000000|2025-10-22 06:20:00|6748.9|6748.2|6748.65|6747.95|6749.93|6749.23|6748.4|6747.7|462
1761114300000|2025-10-22 06:25:00|6748.52|6747.82|6748.21|6747.51|6750.94|6750.24|6748.04|6747.34|1042
1761114600000|2025-10-22 06:30:00|6748.08|6747.38|6746.66|6745.96|6748.73|6748.03|6746.19|6745.49|668
1761114900000|2025-10-22 06:35:00|6746.78|6746.08|6749.66|6748.96|6750.17|6749.47|6746.66|6745.96|514
1761115200000|2025-10-22 06:40:00|6749.78|6749.08|6751.16|6750.46|6752|6751.3|6749.67|6748.97|524
1761115500000|2025-10-22 06:45:00|6751.28|6750.58|6750.66|6749.96|6752.19|6751.49|6749.4|6748.7|534
1761115800000|2025-10-22 06:50:00|6750.78|6750.08|6750.66|6749.96|6751.66|6750.96|6749.65|6748.95|481
1761116100000|2025-10-22 06:55:00|6750.78|6750.08|6748.69|6747.99|6751.16|6750.46|6748.67|6747.97|415
1761116400000|2025-10-22 07:00:00|6748.81|6748.11|6743.53|6742.83|6749.41|6748.71|6742.12|6741.42|1583
1761116700000|2025-10-22 07:05:00|6743.4|6742.7|6743.56|6742.86|6744.43|6743.73|6741.1|6740.4|1548
1761117000000|2025-10-22 07:10:00|6743.81|6743.11|6741.18|6740.48|6744.59|6743.89|6740.15|6739.45|1185
1761117300000|2025-10-22 07:15:00|6741.06|6740.36|6742.93|6742.23|6743.56|6742.86|6738.8|6738.1|985
1761117600000|2025-10-22 07:20:00|6743.06|6742.36|6743.47|6742.77|6743.7|6743|6741.29|6740.59|627
1761117900000|2025-10-22 07:25:00|6743.5|6742.8|6746.24|6745.54|6746.36|6745.66|6743.5|6742.8|707
1761118200000|2025-10-22 07:30:00|6746.36|6745.66|6745.17|6744.47|6747.05|6746.35|6744.85|6744.15|683
1761118500000|2025-10-22 07:35:00|6745.42|6744.72|6745.81|6745.11|6746.3|6745.6|6744.65|6743.95|443
1761118800000|2025-10-22 07:40:00|6745.93|6745.23|6744.99|6744.29|6747.33|6746.63|6744.62|6743.92|905
1761119100000|2025-10-22 07:45:00|6745.24|6744.54|6745.86|6745.16|6746.22|6745.52|6744.57|6743.87|357
1761119400000|2025-10-22 07:50:00|6746.23|6745.53|6745.89|6745.19|6746.61|6745.91|6745.21|6744.51|498
1761119700000|2025-10-22 07:55:00|6745.64|6744.94|6745.28|6744.58|6746.53|6745.83|6745.03|6744.33|536
1761120000000|2025-10-22 08:00:00|6745.4|6744.7|6744.21|6743.51|6745.52|6744.82|6742.8|6742.1|855
1761120300000|2025-10-22 08:05:00|6744.08|6743.38|6741.97|6741.27|6744.56|6743.86|6741.6|6740.9|822
1761120600000|2025-10-22 08:10:00|6741.85|6741.15|6738.95|6738.25|6741.97|6741.27|6737.85|6737.15|1133
1761120900000|2025-10-22 08:15:00|6739.2|6738.5|6737.64|6736.94|6739.2|6738.5|6736.13|6735.43|1087
1761121200000|2025-10-22 08:20:00|6737.77|6737.07|6738.58|6737.88|6738.83|6738.13|6735.77|6735.07|905
1761121500000|2025-10-22 08:25:00|6738.59|6737.89|6738.54|6737.84|6739.07|6738.37|6737.08|6736.38|522
1761121800000|2025-10-22 08:30:00|6738.79|6738.09|6738.82|6738.12|6740.39|6739.69|6737.56|6736.86|859
1761122100000|2025-10-22 08:35:00|6738.69|6737.99|6738.01|6737.31|6739.78|6739.08|6738.01|6737.31|513
1761122400000|2025-10-22 08:40:00|6737.89|6737.19|6738|6737.3|6738.31|6737.61|6736.27|6735.57|528
1761122700000|2025-10-22 08:45:00|6737.62|6736.92|6738.78|6738.08|6739.29|6738.59|6737.49|6736.79|670
1761123000000|2025-10-22 08:50:00|6738.53|6737.83|6737.12|6736.42|6739.06|6738.36|6735.5|6734.8|992
1761123300000|2025-10-22 08:55:00|6737.25|6736.55|6739.12|6738.42|6740.67|6739.97|6737.12|6736.42|856
1761123600000|2025-10-22 09:00:00|6738.99|6738.29|6738.29|6737.59|6739.48|6738.78|6736.66|6735.96|560
1761123900000|2025-10-22 09:05:00|6738.16|6737.46|6736.7|6736|6738.25|6737.55|6735.78|6735.08|522
1761124200000|2025-10-22 09:10:00|6736.45|6735.75|6736.07|6735.37|6736.7|6736|6733.72|6733.02|1241
1761124500000|2025-10-22 09:15:00|6736.05|6735.35|6734.58|6733.88|6736.05|6735.35|6732.52|6731.82|662
1761124800000|2025-10-22 09:20:00|6734.45|6733.75|6737.47|6736.77|6737.99|6737.29|6734.45|6733.75|767
1761125100000|2025-10-22 09:25:00|6737.72|6737.02|6738.56|6737.86|6739.87|6739.17|6737.26|6736.56|1009
1761125400000|2025-10-22 09:30:00|6738.88|6738.18|6739.74|6739.04|6739.78|6739.08|6737.01|6736.31|781
1761125700000|2025-10-22 09:35:00|6739.61|6738.91|6739.91|6739.21|6741.09|6740.39|6739.24|6738.54|637
1761126000000|2025-10-22 09:40:00|6740.03|6739.33|6737.71|6737.01|6740.28|6739.58|6737.71|6737.01|554
1761126300000|2025-10-22 09:45:00|6737.83|6737.13|6737.03|6736.33|6738.51|6737.81|6736.42|6735.72|611
1761126600000|2025-10-22 09:50:00|6736.98|6736.28|6739.38|6738.68|6740.21|6739.51|6736.98|6736.28|367
1761126900000|2025-10-22 09:55:00|6739.47|6738.77|6742.3|6741.6|6742.39|6741.69|6739.34|6738.64|1357
1761127200000|2025-10-22 10:00:00|6742.4|6741.7|6742|6741.3|6743.07|6742.37|6740.56|6739.86|1120
1761127500000|2025-10-22 10:05:00|6742.03|6741.33|6741.54|6740.84|6742.21|6741.51|6740.17|6739.47|453
1761127800000|2025-10-22 10:10:00|6741.59|6740.89|6741.92|6741.22|6742.9|6742.2|6740.96|6740.26|274
1761128100000|2025-10-22 10:15:00|6742.05|6741.35|6741.96|6741.26|6744.27|6743.57|6741.69|6740.99|1079
1761128400000|2025-10-22 10:20:00|6741.83|6741.13|6744.04|6743.34|6745.09|6744.39|6741.71|6741.01|662
1761128700000|2025-10-22 10:25:00|6743.91|6743.21|6744.52|6743.82|6744.84|6744.14|6743.21|6742.51|423
1761129000000|2025-10-22 10:30:00|6744.27|6743.57|6744.45|6743.75|6745.79|6745.09|6744.06|6743.36|1489
1761129300000|2025-10-22 10:35:00|6744.32|6743.62|6745.34|6744.64|6745.69|6744.99|6743.98|6743.28|481
1761129600000|2025-10-22 10:40:00|6745.22|6744.52|6745.69|6744.99|6746.12|6745.42|6744.22|6743.52|1994
1761129900000|2025-10-22 10:45:00|6745.67|6744.97|6745.83|6745.13|6746.27|6745.57|6744.65|6743.95|585
1761130200000|2025-10-22 10:50:00|6746.08|6745.38|6744.73|6744.03|6746.08|6745.38|6744.03|6743.33|528
1761130500000|2025-10-22 10:55:00|6744.78|6744.08|6742.07|6741.37|6745.12|6744.42|6741.28|6740.58|1570
1761130800000|2025-10-22 11:00:00|6741.57|6740.87|6738.38|6737.68|6743.08|6742.38|6737.45|6736.75|1609
1761131100000|2025-10-22 11:05:00|6738.26|6737.56|6733.07|6732.37|6738.73|6738.03|6733.07|6732.37|1720
1761131400000|2025-10-22 11:10:00|6732.82|6732.12|6735.32|6734.62|6735.82|6735.12|6730.44|6729.74|1975
1761131700000|2025-10-22 11:15:00|6735.19|6734.49|6737.04|6736.34|6737.57|6736.87|6731.99|6731.29|2373
1761132000000|2025-10-22 11:20:00|6736.79|6736.09|6738.08|6737.38|6738.08|6737.38|6734.62|6733.92|1295
1761132300000|2025-10-22 11:25:00|6737.95|6737.25|6733.79|6733.09|6738.33|6737.63|6733.67|6732.97|1054
1761132600000|2025-10-22 11:30:00|6733.92|6733.22|6734.79|6734.09|6736.04|6735.34|6732.45|6731.75|1248
1761132900000|2025-10-22 11:35:00|6734.91|6734.21|6732.44|6731.74|6735|6734.3|6732.08|6731.38|1138
1761133200000|2025-10-22 11:40:00|6732.32|6731.62|6731.33|6730.63|6733.83|6733.13|6729.56|6728.86|2028
1761133500000|2025-10-22 11:45:00|6731.2|6730.5|6731.62|6730.92|6732.82|6732.12|6729.68|6728.98|1681
1761133800000|2025-10-22 11:50:00|6731.74|6731.04|6735.93|6735.23|6736.34|6735.64|6730.95|6730.25|1763
1761134100000|2025-10-22 11:55:00|6736.05|6735.35|6733.08|6732.38|6737.3|6736.6|6732.18|6731.48|2540
1761134400000|2025-10-22 12:00:00|6733.06|6732.36|6736.78|6736.08|6739.96|6739.26|6732.33|6731.63|6142
1761134700000|2025-10-22 12:05:00|6736.53|6735.83|6738.99|6738.29|6739.98|6739.28|6735.78|6735.08|1412
1761135000000|2025-10-22 12:10:00|6738.86|6738.16|6740.6|6739.9|6741.64|6740.94|6738.51|6737.81|1595
1761135300000|2025-10-22 12:15:00|6740.85|6740.15|6741.77|6741.07|6742.21|6741.51|6738.97|6738.27|2109
1761135600000|2025-10-22 12:20:00|6741.64|6740.94|6739.74|6739.04|6741.84|6741.14|6739.43|6738.73|1147
1761135900000|2025-10-22 12:25:00|6739.71|6739.01|6740.15|6739.45|6740.72|6740.02|6738.16|6737.46|1298
1761136200000|2025-10-22 12:30:00|6740.06|6739.36|6741.29|6740.59|6743.17|6742.47|6737.96|6737.26|1981
1761136500000|2025-10-22 12:35:00|6741.39|6740.69|6739|6738.3|6742.32|6741.62|6738.62|6737.92|1294
1761136800000|2025-10-22 12:40:00|6739.05|6738.35|6741.73|6741.03|6741.98|6741.28|6738.76|6738.06|3427
1761137100000|2025-10-22 12:45:00|6741.85|6741.15|6741.71|6741.01|6742.6|6741.9|6740.99|6740.29|1644
1761137400000|2025-10-22 12:50:00|6741.83|6741.13|6743.82|6743.12|6743.93|6743.23|6741.83|6741.13|1554
1761137700000|2025-10-22 12:55:00|6743.91|6743.21|6742.59|6741.89|6744.44|6743.74|6741.55|6740.85|1956
1761138000000|2025-10-22 13:00:00|6742.68|6741.98|6740.73|6740.03|6743.99|6743.29|6740.66|6739.96|2719
1761138300000|2025-10-22 13:05:00|6740.48|6739.78|6741.98|6741.28|6742.56|6741.86|6740.1|6739.4|2506
1761138600000|2025-10-22 13:10:00|6741.85|6741.15|6744.37|6743.67|6745.02|6744.32|6741.82|6741.12|1803
1761138900000|2025-10-22 13:15:00|6744.62|6743.92|6744.65|6743.95|6745.12|6744.42|6743.43|6742.73|1959
1761139200000|2025-10-22 13:20:00|6744.66|6743.96|6743.45|6742.75|6744.66|6743.96|6742.91|6742.21|1911
1761139500000|2025-10-22 13:25:00|6743.7|6743|6742.48|6741.78|6743.7|6743|6741.27|6740.57|4967
1761139800000|2025-10-22 13:30:00|6742.45|6741.95|6729.83|6729.33|6742.53|6742.03|6728.63|6728.13|34629
1761140100000|2025-10-22 13:35:00|6730.08|6729.58|6736.6|6736.1|6736.78|6736.28|6727.02|6726.52|24700
1761140400000|2025-10-22 13:40:00|6736.85|6736.35|6740.26|6739.76|6741.08|6740.58|6733.04|6732.54|20436
1761140700000|2025-10-22 13:45:00|6740.31|6739.81|6735.61|6735.11|6740.81|6740.31|6732.35|6731.85|19844
1761141000000|2025-10-22 13:50:00|6735.99|6735.49|6739.41|6738.91|6740.42|6739.92|6733.35|6732.85|12943
1761141300000|2025-10-22 13:55:00|6739.66|6739.16|6735.6|6735.1|6739.66|6739.16|6733.36|6732.86|14134
1761141600000|2025-10-22 14:00:00|6734.89|6734.39|6735.47|6734.97|6738.24|6737.74|6734.01|6733.51|15485
1761141900000|2025-10-22 14:05:00|6735.22|6734.72|6734.57|6734.07|6738.39|6737.89|6733.71|6733.21|11910
1761142200000|2025-10-22 14:10:00|6734.46|6733.96|6729.67|6729.17|6734.71|6734.21|6729.13|6728.63|18747
1761142500000|2025-10-22 14:15:00|6729.68|6729.18|6734.1|6733.6|6735.37|6734.87|6726.42|6725.92|22102
1761142800000|2025-10-22 14:20:00|6733.99|6733.49|6726.33|6725.83|6734.24|6733.74|6724.61|6724.11|21508
1761143100000|2025-10-22 14:25:00|6726.58|6726.08|6715.65|6715.15|6729.22|6728.72|6714.88|6714.38|40373
1761143400000|2025-10-22 14:30:00|6715.57|6715.07|6715.5|6715|6719.74|6719.24|6709.27|6708.77|43180
1761143700000|2025-10-22 14:35:00|6715|6714.5|6711.96|6711.46|6718.5|6718|6709.96|6709.46|30744
1761144000000|2025-10-22 14:40:00|6712|6711.5|6707.52|6707.02|6717.04|6716.54|6706.71|6706.21|31928
1761144300000|2025-10-22 14:45:00|6707.47|6706.97|6710.1|6709.6|6711.54|6711.04|6702.79|6702.29|38359
1761144600000|2025-10-22 14:50:00|6709.96|6709.46|6713.48|6712.98|6713.89|6713.39|6709.31|6708.81|26276
1761144900000|2025-10-22 14:55:00|6713.53|6713.03|6722.23|6721.73|6722.79|6722.29|6710.56|6710.06|26785
1761145200000|2025-10-22 15:00:00|6722.81|6722.31|6724.81|6724.31|6726.7|6726.2|6720.01|6719.51|27171
1761145500000|2025-10-22 15:05:00|6724.79|6724.29|6721.77|6721.27|6726.13|6725.63|6719.56|6719.06|19558
1761145800000|2025-10-22 15:10:00|6721.5|6721|6717.93|6717.43|6721.52|6721.02|6714.23|6713.73|18690
1761146100000|2025-10-22 15:15:00|6718.18|6717.68|6716.2|6715.7|6720.18|6719.68|6714.54|6714.04|14330
1761146400000|2025-10-22 15:20:00|6716.27|6715.77|6705.29|6704.79|6717.28|6716.78|6697.82|6697.32|36392
1761146700000|2025-10-22 15:25:00|6705.04|6704.54|6700.33|6699.83|6707.27|6706.77|6699.9|6699.4|23249
1761147000000|2025-10-22 15:30:00|6700.29|6699.79|6701.68|6701.18|6706.66|6706.16|6695.8|6695.3|26540
1761147300000|2025-10-22 15:35:00|6701.71|6701.21|6704.46|6703.96|6705.95|6705.45|6698.4|6697.9|23082
1761147600000|2025-10-22 15:40:00|6704.49|6703.99|6707.57|6707.07|6710.07|6709.57|6702.44|6701.94|20278
1761147900000|2025-10-22 15:45:00|6707.5|6707|6714.3|6713.8|6714.56|6714.06|6707|6706.5|18440
1761148200000|2025-10-22 15:50:00|6714.94|6714.44|6717.59|6717.09|6719.2|6718.7|6714.28|6713.78|20246
1761148500000|2025-10-22 15:55:00|6717.84|6717.34|6712.37|6711.87|6720.08|6719.58|6711.47|6710.97|18454
1761148800000|2025-10-22 16:00:00|6712.44|6711.94|6706.56|6706.06|6714.28|6713.78|6703.64|6703.14|23767
1761149100000|2025-10-22 16:05:00|6706.81|6706.31|6706.45|6705.95|6711.49|6710.99|6705.23|6704.73|16675
1761149400000|2025-10-22 16:10:00|6706.32|6705.82|6704.9|6704.4|6706.91|6706.41|6701.06|6700.56|11984
1761149700000|2025-10-22 16:15:00|6704.78|6704.28|6705.1|6704.6|6709.86|6709.36|6703.7|6703.2|11530
1761150000000|2025-10-22 16:20:00|6705.28|6704.78|6697.26|6696.76|6705.28|6704.78|6693.81|6693.31|18158
1761150300000|2025-10-22 16:25:00|6697.51|6697.01|6698.49|6697.99|6703.04|6702.54|6696.37|6695.87|14133
1761150600000|2025-10-22 16:30:00|6698.66|6698.16|6691.57|6691.07|6703.7|6703.2|6662.71|6662.21|85100
1761150900000|2025-10-22 16:35:00|6692.2|6691.7|6694.78|6694.28|6698.05|6697.55|6687.02|6686.52|29998
1761151200000|2025-10-22 16:40:00|6694.17|6693.67|6693.8|6693.3|6700.29|6699.79|6689.47|6688.97|20238
1761151500000|2025-10-22 16:45:00|6693.93|6693.43|6690.2|6689.7|6700.07|6699.57|6688.09|6687.59|19585
1761151800000|2025-10-22 16:50:00|6690.29|6689.79|6699.33|6698.83|6699.73|6699.23|6686.91|6686.41|15870
1761152100000|2025-10-22 16:55:00|6699.36|6698.86|6695.3|6694.8|6704.16|6703.66|6693.78|6693.28|24970
1761152400000|2025-10-22 17:00:00|6695.13|6694.63|6689.85|6689.35|6698.22|6697.72|6687.86|6687.36|17770
1761152700000|2025-10-22 17:05:00|6689.98|6689.48|6694.25|6693.75|6694.55|6694.05|6686.16|6685.66|13553
1761153000000|2025-10-22 17:10:00|6694.51|6694.01|6683.5|6683|6695.94|6695.44|6682.94|6682.44|15462
1761153300000|2025-10-22 17:15:00|6684|6683.5|6680.63|6680.13|6686.17|6685.67|6679.37|6678.87|20352
1761153600000|2025-10-22 17:20:00|6680.75|6680.25|6672.65|6672.15|6681.12|6680.62|6671.59|6671.09|16423
1761153900000|2025-10-22 17:25:00|6672.9|6672.4|6676.29|6675.79|6677.35|6676.85|6669.29|6668.79|21742
1761154200000|2025-10-22 17:30:00|6676.32|6675.82|6678.67|6678.17|6678.9|6678.4|6670.91|6670.41|16492
1761154500000|2025-10-22 17:35:00|6678.92|6678.42|6665.32|6664.82|6680.93|6680.43|6665.32|6664.82|18550
1761154800000|2025-10-22 17:40:00|6665.18|6664.68|6658.04|6657.54|6666.97|6666.47|6656.51|6656.01|22146
1761155100000|2025-10-22 17:45:00|6658.16|6657.66|6668.76|6668.26|6669.78|6669.28|6658.03|6657.53|22070
1761155400000|2025-10-22 17:50:00|6668.81|6668.31|6656.05|6655.55|6669.26|6668.76|6654.6|6654.1|16970
1761155700000|2025-10-22 17:55:00|6656.3|6655.8|6669.24|6668.74|6669.24|6668.74|6655.98|6655.48|16091
1761156000000|2025-10-22 18:00:00|6669.56|6669.06|6671.01|6670.51|6676.23|6675.73|6668.26|6667.76|19729
1761156300000|2025-10-22 18:05:00|6670.99|6670.49|6671.48|6670.98|6676.64|6676.14|6670.6|6670.1|14269
1761156600000|2025-10-22 18:10:00|6671.34|6670.84|6666.28|6665.78|6675.75|6675.25|6666.28|6665.78|11584
1761156900000|2025-10-22 18:15:00|6666.53|6666.03|6665.9|6665.4|6667.27|6666.77|6659.27|6658.77|16556
1761157200000|2025-10-22 18:20:00|6666.09|6665.59|6682.88|6682.38|6683.67|6683.17|6665.79|6665.29|18336
1761157500000|2025-10-22 18:25:00|6682.83|6682.33|6678.96|6678.46|6684.41|6683.91|6675.96|6675.46|14119
1761157800000|2025-10-22 18:30:00|6678.91|6678.41|6678.59|6678.09|6680.81|6680.31|6672.77|6672.27|14721
1761158100000|2025-10-22 18:35:00|6678.34|6677.84|6681.83|6681.33|6683.59|6683.09|6675.85|6675.35|10421
1761158400000|2025-10-22 18:40:00|6681.79|6681.29|6681.51|6681.01|6685.61|6685.11|6674.4|6673.9|13545
1761158700000|2025-10-22 18:45:00|6681.26|6680.76|6683.3|6682.8|6685|6684.5|6680.24|6679.74|12032
1761159000000|2025-10-22 18:50:00|6683.54|6683.04|6681.52|6681.02|6683.66|6683.16|6676.67|6676.17|12393
1761159300000|2025-10-22 18:55:00|6681.77|6681.27|6687.49|6686.99|6688.2|6687.7|6680.07|6679.57|10548
1761159600000|2025-10-22 19:00:00|6687.38|6686.88|6684.51|6684.01|6688.87|6688.37|6677.89|6677.39|18346
1761159900000|2025-10-22 19:05:00|6684.26|6683.76|6694.58|6694.08|6696.56|6696.06|6683.26|6682.76|16774
1761160200000|2025-10-22 19:10:00|6694.36|6693.86|6691.23|6690.73|6698.36|6697.86|6690.42|6689.92|13873
1761160500000|2025-10-22 19:15:00|6690.98|6690.48|6694.55|6694.05|6696.14|6695.64|6690.13|6689.63|12538
1761160800000|2025-10-22 19:20:00|6694.54|6694.04|6693.17|6692.67|6696.83|6696.33|6690.78|6690.28|14933
1761161100000|2025-10-22 19:25:00|6693.42|6692.92|6696.55|6696.05|6698.53|6698.03|6692.34|6691.84|12023
1761161400000|2025-10-22 19:30:00|6696.56|6696.06|6698.79|6698.29|6702.13|6701.63|6696.14|6695.64|14589
1761161700000|2025-10-22 19:35:00|6699.04|6698.54|6704.7|6704.2|6706.03|6705.53|6696.55|6696.05|19532
1761162000000|2025-10-22 19:40:00|6704.54|6704.04|6699.33|6698.83|6705.71|6705.21|6698.57|6698.07|14232
1761162300000|2025-10-22 19:45:00|6699.58|6699.08|6701.88|6701.38|6703.58|6703.08|6696.39|6695.89|17163
1761162600000|2025-10-22 19:50:00|6701.75|6701.25|6701.19|6700.69|6704.5|6704|6697.94|6697.44|22352
1761162900000|2025-10-22 19:55:00|6701.25|6700.75|6700.4|6699.9|6703.83|6703.33|6695.74|6695.24|68470
1761163200000|2025-10-22 20:00:00|6700.3|6699.8|6702.79|6702.09|6706.83|6706.13|6700.3|6699.61|21615
1761163500000|2025-10-22 20:05:00|6702.04|6701.34|6703.08|6702.38|6705.33|6704.63|6701.65|6700.95|7499
1761163800000|2025-10-22 20:10:00|6703.33|6702.63|6702.22|6701.52|6706.22|6705.52|6701.61|6700.91|4584
1761164100000|2025-10-22 20:15:00|6702.31|6701.61|6699.17|6698.47|6702.97|6702.27|6698.29|6697.59|3086
1761164400000|2025-10-22 20:20:00|6698.92|6698.22|6695.63|6694.93|6700.22|6699.52|6695.27|6694.57|2396
1761164700000|2025-10-22 20:25:00|6695.38|6694.68|6696.29|6695.59|6697.97|6697.27|6695.19|6694.49|1595
1761165000000|2025-10-22 20:30:00|6696.54|6695.84|6698.13|6697.43|6699.62|6698.92|6695.16|6694.46|1544
1761165300000|2025-10-22 20:35:00|6698.21|6697.51|6699.14|6698.44|6699.61|6698.91|6696.55|6695.85|1053
1761165600000|2025-10-22 20:40:00|6699.17|6698.47|6700.29|6699.59|6700.89|6700.19|6698.46|6697.76|1118
1761165900000|2025-10-22 20:45:00|6700.54|6699.84|6699.76|6699.06|6700.79|6700.09|6698.55|6697.85|1188
1761166200000|2025-10-22 20:50:00|6700.01|6699.31|6699.13|6698.43|6701.63|6700.93|6698.47|6697.77|867
1761166500000|2025-10-22 20:55:00|6699.38|6698.68|6700.97|6699.47|6701.02|6700.31|6698.83|6698.13|2865
1761166800000|2025-10-22 21:00:00|6700.7|6699.2|6701.12|6699.62|6701.3|6699.8|6700.22|6698.72|0
1761167100000|2025-10-22 21:05:00|6701.3|6699.8|6701.35|6699.85|6702.17|6700.67|6701.12|6699.62|0
1761167400000|2025-10-22 21:10:00|6701.3|6699.8|6700.84|6699.34|6701.3|6699.8|6699.98|6698.48|0
1761167700000|2025-10-22 21:15:00|6700.53|6699.03|6699.61|6698.11|6700.84|6699.34|6698.96|6697.46|0
1761168000000|2025-10-22 21:20:00|6699.84|6698.34|6699.24|6697.74|6699.84|6698.34|6698.87|6697.37|0
1761168300000|2025-10-22 21:25:00|6699.33|6697.83|6699.27|6697.77|6699.61|6698.11|6698.23|6696.73|0
1761168600000|2025-10-22 21:30:00|6699.22|6697.72|6699.13|6697.63|6699.27|6697.77|6699.13|6697.63|0
1761168900000|2025-10-22 21:35:00|6699.36|6697.86|6699.27|6697.77|6699.36|6697.86|6698.72|6697.22|0
1761169200000|2025-10-22 21:40:00|6699.41|6697.91|6699.22|6697.72|6700.42|6698.92|6698.99|6697.49|0
1761169500000|2025-10-22 21:45:00|6699.2|6697.7|6698.03|6696.53|6699.2|6697.7|6698.03|6696.53|0
1761169800000|2025-10-22 21:50:00|6697.66|6696.16|6698.08|6696.58|6698.35|6696.85|6697.66|6696.16|0
1761170100000|2025-10-22 21:55:00|6698.06|6696.56|6698.1|6696.6|6698.1|6696.6|6697.25|6695.75|0
1761170400000|2025-10-22 22:00:00|6696.84|6696.14|6696.15|6695.45|6698.48|6697.78|6693.86|6693.16|1247
1761170700000|2025-10-22 22:05:00|6696.28|6695.58|6695.8|6695.1|6697.4|6696.7|6695.37|6694.67|735
1761171000000|2025-10-22 22:10:00|6696.05|6695.35|6700.35|6699.65|6700.35|6699.65|6695.86|6695.16|681
1761171300000|2025-10-22 22:15:00|6700.85|6700.15|6702.65|6701.95|6704.1|6703.4|6700.66|6699.96|995
1761171600000|2025-10-22 22:20:00|6702.71|6702.01|6699.61|6698.91|6704|6703.3|6699.52|6698.82|572
1761171900000|2025-10-22 22:25:00|6699.74|6699.04|6700.03|6699.33|6701.34|6700.64|6699.01|6698.31|287
1761172200000|2025-10-22 22:30:00|6700.15|6699.45|6701.34|6700.64|6701.63|6700.93|6699.09|6698.39|409
1761172500000|2025-10-22 22:35:00|6701.21|6700.51|6699.31|6698.61|6702.11|6701.41|6698.81|6698.11|359
1761172800000|2025-10-22 22:40:00|6699.18|6698.48|6700.53|6699.83|6701.02|6700.32|6698.99|6698.29|222
1761173100000|2025-10-22 22:45:00|6700.78|6700.08|6701.76|6701.06|6702.8|6702.1|6700.59|6699.89|405
1761173400000|2025-10-22 22:50:00|6701.88|6701.18|6701.41|6700.71|6702.26|6701.56|6699.75|6699.05|266
1761173700000|2025-10-22 22:55:00|6701.16|6700.46|6701.4|6700.7|6702.15|6701.45|6700.56|6699.86|206
1761174000000|2025-10-22 23:00:00|6701.58|6700.88|6702.27|6701.57|6702.88|6702.18|6699.72|6699.02|393
1761174300000|2025-10-22 23:05:00|6702.4|6701.7|6704.96|6704.26|6705.34|6704.64|6702.4|6701.7|639
1761174600000|2025-10-22 23:10:00|6704.84|6704.14|6703.39|6702.69|6704.96|6704.26|6703.14|6702.44|396
1761174900000|2025-10-22 23:15:00|6703.26|6702.56|6701.72|6701.02|6704.3|6703.6|6701.47|6700.77|418
1761175200000|2025-10-22 23:20:00|6701.84|6701.14|6702.48|6701.78|6703.39|6702.69|6701.25|6700.55|338
1761175500000|2025-10-22 23:25:00|6702.6|6701.9|6701.38|6700.68|6702.68|6701.98|6700.85|6700.15|266
1761175800000|2025-10-22 23:30:00|6701.51|6700.81|6701.51|6700.81|6702.7|6702|6701.03|6700.33|361
1761176100000|2025-10-22 23:35:00|6701.38|6700.68|6698.76|6698.06|6701.38|6700.68|6697.92|6697.22|489
1761176400000|2025-10-22 23:40:00|6698.75|6698.05|6698.12|6697.42|6699.11|6698.41|6697.88|6697.18|331
1761176700000|2025-10-22 23:45:00|6698.25|6697.55|6697.75|6697.05|6698.95|6698.25|6696.59|6695.89|467
1761177000000|2025-10-22 23:50:00|6697.87|6697.17|6694.97|6694.27|6698|6697.3|6694.76|6694.06|591
1761177300000|2025-10-22 23:55:00|6694.85|6694.15|6691.42|6690.72|6694.97|6694.27|6690.74|6690.04|978
1761177600000|2025-10-23 00:00:00|6691.05|6690.35|6685.5|6684.8|6691.42|6690.72|6681.67|6680.97|2120
1761177900000|2025-10-23 00:05:00|6685.38|6684.68|6690.54|6689.84|6691.16|6690.46|6685.38|6684.68|1377
1761178200000|2025-10-23 00:10:00|6690.42|6689.72|6693.03|6692.33|6693.86|6693.16|6690.4|6689.7|807
1761178500000|2025-10-23 00:15:00|6692.91|6692.21|6696.65|6695.95|6696.9|6696.2|6692.78|6692.08|1139
1761178800000|2025-10-23 00:20:00|6696.52|6695.82|6696.21|6695.51|6697.24|6696.54|6693.97|6693.27|704
1761179100000|2025-10-23 00:25:00|6696.46|6695.76|6696.6|6695.9|6697.35|6696.65|6693.98|6693.28|836
1761179400000|2025-10-23 00:30:00|6696.72|6696.02|6697|6696.3|6700.71|6700.01|6695.74|6695.04|1047
1761179700000|2025-10-23 00:35:00|6697.12|6696.42|6697.4|6696.7|6698.39|6697.69|6696.02|6695.32|548
1761180000000|2025-10-23 00:40:00|6697.52|6696.82|6696.53|6695.83|6698.27|6697.57|6694.47|6693.77|560
1761180300000|2025-10-23 00:45:00|6696.66|6695.96|6695.98|6695.28|6696.91|6696.21|6694.84|6694.14|439
1761180600000|2025-10-23 00:50:00|6695.86|6695.16|6699.83|6699.13|6701.08|6700.38|6695.86|6695.16|736
1761180900000|2025-10-23 00:55:00|6699.71|6699.01|6701.65|6700.95|6702.4|6701.7|6699.05|6698.35|636
1761181200000|2025-10-23 01:00:00|6701.4|6700.7|6702.28|6701.58|6703.28|6702.58|6700.52|6699.82|863
1761181500000|2025-10-23 01:05:00|6702.4|6701.7|6703.16|6702.46|6703.91|6703.21|6701.39|6700.69|593
1761181800000|2025-10-23 01:10:00|6702.91|6702.21|6704.66|6703.96|6705.78|6705.08|6702.65|6701.95|737
1761182100000|2025-10-23 01:15:00|6704.91|6704.21|6705.07|6704.37|6706.8|6706.1|6704.4|6703.7|620
1761182400000|2025-10-23 01:20:00|6704.94|6704.24|6705.76|6705.06|6707.23|6706.53|6704.77|6704.07|694
1761182700000|2025-10-23 01:25:00|6705.74|6705.04|6705.46|6704.76|6706.67|6705.97|6704.81|6704.11|328
1761183000000|2025-10-23 01:30:00|6705.33|6704.63|6711.89|6711.19|6712.39|6711.69|6705.08|6704.38|1346
1761183300000|2025-10-23 01:35:00|6711.39|6710.69|6710.53|6709.83|6712.97|6712.27|6709.72|6709.02|1045
1761183600000|2025-10-23 01:40:00|6710.4|6709.7|6710.24|6709.54|6712.24|6711.54|6709.49|6708.79|1115
1761183900000|2025-10-23 01:45:00|6710.11|6709.41|6709.25|6708.55|6710.58|6709.88|6709.25|6708.55|408
1761184200000|2025-10-23 01:50:00|6709.12|6708.42|6710.64|6709.94|6711.16|6710.46|6708.7|6708|567
1761184500000|2025-10-23 01:55:00|6710.65|6709.95|6711.62|6710.92|6711.62|6710.92|6710.14|6709.44|359
1761184800000|2025-10-23 02:00:00|6711.87|6711.17|6712.99|6712.29|6713.13|6712.43|6711.24|6710.54|884
1761185100000|2025-10-23 02:05:00|6712.87|6712.17|6711.42|6710.72|6712.92|6712.22|6710.72|6710.02|362
1761185400000|2025-10-23 02:10:00|6711.55|6710.85|6710.04|6709.34|6711.68|6710.98|6710.04|6709.34|406
1761185700000|2025-10-23 02:15:00|6710.01|6709.31|6712.17|6711.47|6712.53|6711.83|6709.72|6709.02|469
1761186000000|2025-10-23 02:20:00|6712.05|6711.35|6711.51|6710.81|6713.05|6712.35|6711.35|6710.65|432
1761186300000|2025-10-23 02:25:00|6711.55|6710.85|6711.74|6711.04|6712.11|6711.41|6710.74|6710.04|305
1761186600000|2025-10-23 02:30:00|6711.86|6711.16|6711.32|6710.62|6713.28|6712.58|6711.32|6710.62|275
1761186900000|2025-10-23 02:35:00|6711.57|6710.87|6711.08|6710.38|6711.82|6711.12|6710.42|6709.72|287
1761187200000|2025-10-23 02:40:00|6711.2|6710.5|6711.51|6710.81|6711.77|6711.07|6710.64|6709.94|296
1761187500000|2025-10-23 02:45:00|6711.76|6711.06|6713.08|6712.38|6713.53|6712.83|6711.51|6710.81|342
1761187800000|2025-10-23 02:50:00|6713.2|6712.5|6712.97|6712.27|6714.16|6713.46|6712.72|6712.02|391
1761188100000|2025-10-23 02:55:00|6713.22|6712.52|6711.59|6710.89|6713.22|6712.52|6711.36|6710.66|385
1761188400000|2025-10-23 03:00:00|6711.67|6710.97|6712.23|6711.53|6712.88|6712.18|6711.67|6710.97|357
1761188700000|2025-10-23 03:05:00|6712.1|6711.4|6713.07|6712.37|6714.08|6713.38|6711.98|6711.28|471
1761189000000|2025-10-23 03:10:00|6712.95|6712.25|6713.73|6713.03|6714.22|6713.52|6712.95|6712.25|318
1761189300000|2025-10-23 03:15:00|6713.74|6713.04|6713.84|6713.14|6714.22|6713.52|6712.6|6711.9|384
1761189600000|2025-10-23 03:20:00|6713.96|6713.26|6712.93|6712.23|6714.72|6714.02|6712.68|6711.98|472
1761189900000|2025-10-23 03:25:00|6712.8|6712.1|6709.97|6709.27|6712.8|6712.1|6709.97|6709.27|1506
1761190200000|2025-10-23 03:30:00|6710.22|6709.52|6711.01|6710.31|6711.67|6710.97|6709.77|6709.07|487
1761190500000|2025-10-23 03:35:00|6710.88|6710.18|6710.23|6709.53|6711.76|6711.06|6709.98|6709.28|344
1761190800000|2025-10-23 03:40:00|6710.1|6709.4|6709.39|6708.69|6710.23|6709.53|6707.22|6706.52|1957
1761191100000|2025-10-23 03:45:00|6709.64|6708.94|6709.02|6708.32|6710.21|6709.51|6708.04|6707.34|371
1761191400000|2025-10-23 03:50:00|6709.14|6708.44|6711.29|6710.59|6711.29|6710.59|6708.6|6707.9|493
1761191700000|2025-10-23 03:55:00|6711.04|6710.34|6709.23|6708.53|6711.04|6710.34|6708.23|6707.53|487
1761192000000|2025-10-23 04:00:00|6709.24|6708.54|6710.38|6709.68|6710.88|6710.18|6708.94|6708.24|364
1761192300000|2025-10-23 04:05:00|6710.13|6709.43|6708.37|6707.67|6710.55|6709.85|6708.12|6707.42|296
1761192600000|2025-10-23 04:10:00|6708.99|6708.29|6706.26|6705.56|6709.37|6708.67|6706.01|6705.31|608
1761192900000|2025-10-23 04:15:00|6706.25|6705.55|6705.78|6705.08|6706.48|6705.78|6704.49|6703.79|467
1761193200000|2025-10-23 04:20:00|6706.03|6705.33|6709.5|6708.8|6709.75|6709.05|6705.78|6705.08|327
1761193500000|2025-10-23 04:25:00|6709.37|6708.67|6708.48|6707.78|6709.87|6709.17|6708.19|6707.49|221
1761193800000|2025-10-23 04:30:00|6708.6|6707.9|6705.04|6704.34|6708.6|6707.9|6703.95|6703.25|753
1761194100000|2025-10-23 04:35:00|6705.16|6704.46|6706.6|6705.9|6707.08|6706.38|6705.04|6704.34|373
1761194400000|2025-10-23 04:40:00|6706.73|6706.03|6705.47|6704.77|6706.73|6706.03|6704.71|6704.01|214
1761194700000|2025-10-23 04:45:00|6705.59|6704.89|6705.62|6704.92|6705.98|6705.28|6704.64|6703.94|341
1761195000000|2025-10-23 04:50:00|6705.69|6704.99|6706.24|6705.54|6706.78|6706.08|6704.84|6704.14|203
1761195300000|2025-10-23 04:55:00|6706.11|6705.41|6705.94|6705.24|6706.72|6706.02|6705.5|6704.8|252
1761195600000|2025-10-23 05:00:00|6706.06|6705.36|6706.38|6705.68|6707.39|6706.69|6705.95|6705.25|277
1761195900000|2025-10-23 05:05:00|6706.88|6706.18|6705.07|6704.37|6706.88|6706.18|6704.49|6703.79|253
1761196200000|2025-10-23 05:10:00|6705.19|6704.49|6706.67|6705.97|6706.73|6706.03|6704.61|6703.91|221
1761196500000|2025-10-23 05:15:00|6706.44|6705.74|6704.33|6703.63|6706.45|6705.75|6704.2|6703.5|243
1761196800000|2025-10-23 05:20:00|6704.2|6703.5|6703.41|6702.71|6704.81|6704.11|6702.64|6701.94|1796
1761197100000|2025-10-23 05:25:00|6703.28|6702.58|6704.79|6704.09|6705.23|6704.53|6702.82|6702.12|304
1761197400000|2025-10-23 05:30:00|6704.66|6703.96|6706.65|6705.95|6707.4|6706.7|6704.29|6703.59|353
1761197700000|2025-10-23 05:35:00|6706.4|6705.7|6705.11|6704.41|6706.64|6705.94|6704.87|6704.17|265
1761198000000|2025-10-23 05:40:00|6705.23|6704.53|6705.82|6705.12|6706.13|6705.43|6704.86|6704.16|206
1761198300000|2025-10-23 05:45:00|6705.83|6705.13|6705.86|6705.16|6707.2|6706.5|6705.7|6705|247
1761198600000|2025-10-23 05:50:00|6705.98|6705.28|6709.89|6709.19|6710.14|6709.44|6705.73|6705.03|607
1761198900000|2025-10-23 05:55:00|6709.76|6709.06|6710.83|6710.13|6711.82|6711.12|6708.64|6707.94|677
1761199200000|2025-10-23 06:00:00|6710.58|6709.88|6710|6709.3|6711.6|6710.9|6709.48|6708.78|465
1761199500000|2025-10-23 06:05:00|6709.87|6709.17|6710.33|6709.63|6711.39|6710.69|6709.72|6709.02|384
1761199800000|2025-10-23 06:10:00|6710.21|6709.51|6708|6707.3|6710.21|6709.51|6707.08|6706.38|691
1761200100000|2025-10-23 06:15:00|6708.05|6707.35|6708.4|6707.7|6709.46|6708.76|6707.6|6706.9|407
1761200400000|2025-10-23 06:20:00|6708.28|6707.58|6709.75|6709.05|6710.76|6710.06|6707.65|6706.95|747
1761200700000|2025-10-23 06:25:00|6709.62|6708.92|6709.36|6708.66|6711.65|6710.95|6708.76|6708.06|764
1761201000000|2025-10-23 06:30:00|6709.25|6708.55|6707.14|6706.44|6711.62|6710.92|6707.03|6706.33|516
1761201300000|2025-10-23 06:35:00|6707.1|6706.4|6709.17|6708.47|6710.56|6709.86|6707.1|6706.4|335
1761201600000|2025-10-23 06:40:00|6709.04|6708.34|6710.45|6709.75|6710.57|6709.87|6708.67|6707.97|473
1761201900000|2025-10-23 06:45:00|6710.53|6709.83|6712.64|6711.94|6714.03|6713.33|6710.04|6709.34|1145
1761202200000|2025-10-23 06:50:00|6712.77|6712.07|6712.57|6711.87|6714.53|6713.83|6712.52|6711.82|625
1761202500000|2025-10-23 06:55:00|6712.32|6711.62|6712.33|6711.63|6713.24|6712.54|6711.65|6710.95|533
1761202800000|2025-10-23 07:00:00|6712.71|6712.01|6713.73|6713.03|6714.33|6713.63|6711.86|6711.16|1476
1761203100000|2025-10-23 07:05:00|6713.85|6713.15|6713.77|6713.07|6714.76|6714.06|6712.26|6711.56|926
1761203400000|2025-10-23 07:10:00|6713.89|6713.19|6714.38|6713.68|6716.29|6715.59|6713.61|6712.91|1261
1761203700000|2025-10-23 07:15:00|6714.46|6713.76|6709.39|6708.69|6715.71|6715.01|6709.29|6708.59|1978
1761204000000|2025-10-23 07:20:00|6709.33|6708.63|6707.09|6706.39|6710.82|6710.12|6707.01|6706.31|991
1761204300000|2025-10-23 07:25:00|6707.34|6706.64|6707.51|6706.81|6708.61|6707.91|6703.79|6703.09|1146
1761204600000|2025-10-23 07:30:00|6707.76|6707.06|6709.14|6708.44|6709.49|6708.79|6707.59|6706.89|713
1761204900000|2025-10-23 07:35:00|6709.27|6708.57|6708.6|6707.9|6711.05|6710.35|6707.84|6707.14|670
1761205200000|2025-10-23 07:40:00|6708.85|6708.15|6710.61|6709.91|6712.36|6711.66|6707.68|6706.98|1035
1761205500000|2025-10-23 07:45:00|6710.73|6710.03|6710.83|6710.13|6713.19|6712.49|6710.32|6709.62|945
1761205800000|2025-10-23 07:50:00|6711.08|6710.38|6710.08|6709.38|6711.77|6711.07|6709.76|6709.06|720
1761206100000|2025-10-23 07:55:00|6710.2|6709.5|6710.91|6710.21|6711.61|6710.91|6709|6708.3|686
1761206400000|2025-10-23 08:00:00|6710.8|6710.1|6710.47|6709.77|6711.83|6711.13|6709.75|6709.05|919
1761206700000|2025-10-23 08:05:00|6710.72|6710.02|6710.56|6709.86|6714.09|6713.39|6710.56|6709.86|1150
1761207000000|2025-10-23 08:10:00|6710.68|6709.98|6710.97|6710.27|6712.06|6711.36|6708.77|6708.07|1276
1761207300000|2025-10-23 08:15:00|6711.1|6710.4|6710.88|6710.18|6712.29|6711.59|6710.23|6709.53|589
1761207600000|2025-10-23 08:20:00|6711.01|6710.31|6710.25|6709.55|6711.52|6710.82|6709.74|6709.04|804
1761207900000|2025-10-23 08:25:00|6710|6709.3|6710.28|6709.58|6710.85|6710.15|6709.75|6709.05|603
1761208200000|2025-10-23 08:30:00|6710.15|6709.45|6712.85|6712.15|6712.94|6712.24|6710.15|6709.45|716
1761208500000|2025-10-23 08:35:00|6712.72|6712.02|6711.97|6711.27|6713.24|6712.54|6711.01|6710.31|949
1761208800000|2025-10-23 08:40:00|6711.9|6711.2|6710.73|6710.03|6711.99|6711.29|6710.48|6709.78|563
1761209100000|2025-10-23 08:45:00|6710.98|6710.28|6709.01|6708.31|6711.1|6710.4|6707.3|6706.6|1126
1761209400000|2025-10-23 08:50:00|6709.13|6708.43|6707.32|6706.62|6709.93|6709.23|6706.54|6705.84|690
1761209700000|2025-10-23 08:55:00|6707.44|6706.74|6709.36|6708.66|6710|6709.3|6706.9|6706.2|559
1761210000000|2025-10-23 09:00:00|6709.37|6708.67|6710.84|6710.14|6711.11|6710.41|6708.17|6707.47|698
1761210300000|2025-10-23 09:05:00|6710.74|6710.04|6708.45|6707.75|6710.99|6710.29|6708.45|6707.75|501
1761210600000|2025-10-23 09:10:00|6708.32|6707.62|6706.02|6705.32|6708.32|6707.62|6702.27|6701.57|1818
1761210900000|2025-10-23 09:15:00|6705.9|6705.2|6702.73|6702.03|6706.02|6705.32|6702.6|6701.9|1101
1761211200000|2025-10-23 09:20:00|6702.84|6702.14|6699.17|6698.47|6702.84|6702.14|6698.5|6697.8|1376
1761211500000|2025-10-23 09:25:00|6699.3|6698.6|6702.14|6701.44|6703.4|6702.7|6698.86|6698.16|1222
1761211800000|2025-10-23 09:30:00|6702.01|6701.31|6702.81|6702.11|6703.24|6702.54|6700.39|6699.69|731
1761212100000|2025-10-23 09:35:00|6703.06|6702.36|6701.97|6701.27|6703.34|6702.64|6701.46|6700.76|434
1761212400000|2025-10-23 09:40:00|6701.84|6701.14|6699.9|6699.2|6701.97|6701.27|6699.9|6699.2|674
1761212700000|2025-10-23 09:45:00|6700.53|6699.83|6701.15|6700.45|6701.26|6700.56|6696.5|6695.8|1497
1761213000000|2025-10-23 09:50:00|6701.16|6700.46|6702.69|6701.99|6704.15|6703.45|6700.41|6699.71|842
1761213300000|2025-10-23 09:55:00|6702.31|6701.61|6703.54|6702.84|6704.72|6704.02|6702.31|6701.61|608
1761213600000|2025-10-23 10:00:00|6703.6|6702.9|6702.29|6701.59|6706.01|6705.31|6702.29|6701.59|1322
1761213900000|2025-10-23 10:05:00|6702.54|6701.84|6704.03|6703.33|6705.5|6704.8|6702.41|6701.71|1129
1761214200000|2025-10-23 10:10:00|6704.1|6703.4|6704.6|6703.9|6704.76|6704.06|6703.47|6702.77|567
1761214500000|2025-10-23 10:15:00|6704.73|6704.03|6706.14|6705.44|6706.83|6706.13|6704.73|6704.03|562
1761214800000|2025-10-23 10:20:00|6706.35|6705.65|6703.54|6702.84|6706.35|6705.65|6703.54|6702.84|661
1761215100000|2025-10-23 10:25:00|6703.41|6702.71|6704.61|6703.91|6706.44|6705.74|6703.37|6702.67|631
1761215400000|2025-10-23 10:30:00|6704.86|6704.16|6704.71|6704.01|6706.01|6705.31|6703.92|6703.22|626
1761215700000|2025-10-23 10:35:00|6704.59|6703.89|6705.74|6705.04|6706.76|6706.06|6704.33|6703.63|405
1761216000000|2025-10-23 10:40:00|6705.99|6705.29|6703.54|6702.84|6705.99|6705.29|6703.54|6702.84|445
1761216300000|2025-10-23 10:45:00|6703.41|6702.71|6702.33|6701.63|6703.79|6703.09|6701.46|6700.76|1053
1761216600000|2025-10-23 10:50:00|6702.29|6701.59|6703.43|6702.73|6704.57|6703.87|6702.27|6701.57|645
1761216900000|2025-10-23 10:55:00|6703.68|6702.98|6704.59|6703.89|6705.83|6705.13|6702.68|6701.98|1161
1761217200000|2025-10-23 11:00:00|6703.96|6703.26|6698.08|6697.38|6704.83|6704.13|6697.97|6697.27|2272
1761217500000|2025-10-23 11:05:00|6697.95|6697.25|6700.71|6700.01|6701.91|6701.21|6697.71|6697.01|1457
1761217800000|2025-10-23 11:10:00|6700.58|6699.88|6696.64|6695.94|6700.72|6700.02|6692.98|6692.28|2725
1761218100000|2025-10-23 11:15:00|6696.76|6696.06|6698.14|6697.44|6699.39|6698.69|6695.65|6694.95|1358
1761218400000|2025-10-23 11:20:00|6698.01|6697.31|6699.64|6698.94|6700.3|6699.6|6696.67|6695.97|1361
1761218700000|2025-10-23 11:25:00|6699.63|6698.93|6700.1|6699.4|6700.63|6699.93|6698.58|6697.88|585
1761219000000|2025-10-23 11:30:00|6699.97|6699.27|6697.68|6696.98|6700.3|6699.6|6696.21|6695.51|1534
1761219300000|2025-10-23 11:35:00|6697.43|6696.73|6698.48|6697.78|6699.46|6698.76|6697.15|6696.45|538
1761219600000|2025-10-23 11:40:00|6697.98|6697.28|6693.63|6692.93|6698.11|6697.41|6693.33|6692.63|1711
1761219900000|2025-10-23 11:45:00|6693.51|6692.81|6693.79|6693.09|6694.29|6693.59|6691.2|6690.5|996
1761220200000|2025-10-23 11:50:00|6693.66|6692.96|6692.15|6691.45|6693.79|6693.09|6688.13|6687.43|2165
1761220500000|2025-10-23 11:55:00|6692.02|6691.32|6690.13|6689.43|6692.58|6691.88|6689.37|6688.67|850
1761220800000|2025-10-23 12:00:00|6690.07|6689.37|6687.73|6687.03|6690.07|6689.37|6687.54|6686.84|2143
1761221100000|2025-10-23 12:05:00|6687.98|6687.28|6690.49|6689.79|6691.41|6690.71|6687.18|6686.48|1670
1761221400000|2025-10-23 12:10:00|6690.61|6689.91|6689.1|6688.4|6691.15|6690.45|6687.89|6687.19|1783
1761221700000|2025-10-23 12:15:00|6689.12|6688.42|6686.46|6685.76|6690.8|6690.1|6686.11|6685.41|1614
1761222000000|2025-10-23 12:20:00|6686.21|6685.51|6688.55|6687.85|6691.65|6690.95|6685.27|6684.57|3199
1761222300000|2025-10-23 12:25:00|6688.61|6687.91|6692.01|6691.31|6692.4|6691.7|6688.36|6687.66|2145
1761222600000|2025-10-23 12:30:00|6692.26|6691.56|6687.47|6686.77|6692.41|6691.71|6684.89|6684.19|3936
1761222900000|2025-10-23 12:35:00|6687.22|6686.52|6685.1|6684.4|6687.42|6686.72|6684.65|6683.95|2882
1761223200000|2025-10-23 12:40:00|6685.01|6684.31|6689.51|6688.81|6689.74|6689.04|6684.38|6683.68|2297
1761223500000|2025-10-23 12:45:00|6689.39|6688.69|6692.19|6691.49|6692.46|6691.76|6688.89|6688.19|2579
1761223800000|2025-10-23 12:50:00|6692.31|6691.61|6695.54|6694.84|6695.88|6695.18|6691.87|6691.17|2393
1761224100000|2025-10-23 12:55:00|6695.46|6694.76|6700.38|6699.68|6701.52|6700.82|6695.26|6694.56|5705
1761224400000|2025-10-23 13:00:00|6700.49|6699.79|6697.97|6697.27|6700.85|6700.15|6697.47|6696.77|2807
1761224700000|2025-10-23 13:05:00|6698.09|6697.39|6689.98|6689.28|6698.85|6698.15|6689.48|6688.78|6313
1761225000000|2025-10-23 13:10:00|6690.1|6689.4|6695.57|6694.87|6696.15|6695.45|6688.6|6687.9|5371
1761225300000|2025-10-23 13:15:00|6695.42|6694.72|6697.97|6697.27|6699.15|6698.45|6694.22|6693.52|2851
1761225600000|2025-10-23 13:20:00|6698.03|6697.33|6699.23|6698.53|6700.28|6699.58|6697|6696.3|2655
1761225900000|2025-10-23 13:25:00|6699.48|6698.78|6703.87|6703.17|6703.91|6703.21|6699.12|6698.42|5068
1761226200000|2025-10-23 13:30:00|6703.68|6703.18|6706.24|6705.74|6709.02|6708.52|6700.51|6700.01|28045
1761226500000|2025-10-23 13:35:00|6706.49|6705.99|6711.96|6711.46|6713.98|6713.48|6703.27|6702.77|20176
1761226800000|2025-10-23 13:40:00|6712.1|6711.6|6717.52|6717.02|6717.57|6717.07|6709.96|6709.46|20085
1761227100000|2025-10-23 13:45:00|6717.5|6717|6725.03|6724.53|6725.59|6725.09|6716.47|6715.97|31617
1761227400000|2025-10-23 13:50:00|6725.37|6724.87|6726.94|6726.44|6730.79|6730.29|6723.85|6723.35|24961
1761227700000|2025-10-23 13:55:00|6727.19|6726.69|6722.55|6722.05|6727.91|6727.41|6719.83|6719.33|20449
1761228000000|2025-10-23 14:00:00|6722.28|6721.78|6721.95|6721.45|6726.52|6726.02|6719.04|6718.54|20524
1761228300000|2025-10-23 14:05:00|6721.82|6721.32|6716.23|6715.73|6722.66|6722.16|6715.98|6715.48|20792
1761228600000|2025-10-23 14:10:00|6716.01|6715.51|6713.27|6712.77|6717.25|6716.75|6711.03|6710.53|24759
1761228900000|2025-10-23 14:15:00|6713.36|6712.86|6705.53|6705.03|6715.05|6714.55|6703.67|6703.17|28461
1761229200000|2025-10-23 14:20:00|6705.42|6704.92|6716.92|6716.42|6716.92|6716.42|6703.92|6703.42|25579
1761229500000|2025-10-23 14:25:00|6716.89|6716.39|6715.73|6715.23|6720.21|6719.71|6714.75|6714.25|18337
1761229800000|2025-10-23 14:30:00|6715.9|6715.4|6717.57|6717.07|6717.63|6717.13|6712.28|6711.78|17341
1761230100000|2025-10-23 14:35:00|6717.52|6717.02|6722.13|6721.63|6723.62|6723.12|6716.43|6715.93|13818
1761230400000|2025-10-23 14:40:00|6722.43|6721.93|6720.67|6720.17|6724.53|6724.03|6718.68|6718.18|12610
1761230700000|2025-10-23 14:45:00|6720.68|6720.18|6726.01|6725.51|6726.63|6726.13|6716.36|6715.86|20975
1761231000000|2025-10-23 14:50:00|6726|6725.5|6719.5|6719|6726.36|6725.86|6719.25|6718.75|11971
1761231300000|2025-10-23 14:55:00|6719.48|6718.98|6724.66|6724.16|6724.8|6724.3|6716.83|6716.33|12525
1761231600000|2025-10-23 15:00:00|6724.4|6723.9|6722.17|6721.67|6725.88|6725.38|6719.4|6718.9|13099
1761231900000|2025-10-23 15:05:00|6722.04|6721.54|6721.98|6721.48|6724.42|6723.92|6720.33|6719.83|8260
1761232200000|2025-10-23 15:10:00|6722.15|6721.65|6719.8|6719.3|6723.56|6723.06|6717.07|6716.57|9869
1761232500000|2025-10-23 15:15:00|6719.81|6719.31|6717.1|6716.6|6720.68|6720.18|6714.58|6714.08|11206
1761232800000|2025-10-23 15:20:00|6717.35|6716.85|6719.38|6718.88|6720.39|6719.89|6713.55|6713.05|11588
1761233100000|2025-10-23 15:25:00|6719.32|6718.82|6722.66|6722.16|6724.54|6724.04|6717.47|6716.97|11834
1761233400000|2025-10-23 15:30:00|6722.7|6722.2|6723.42|6722.92|6727.97|6727.47|6722.54|6722.04|14483
1761233700000|2025-10-23 15:35:00|6723.67|6723.17|6719.73|6719.23|6724.45|6723.95|6716.26|6715.76|15226
1761234000000|2025-10-23 15:40:00|6719.86|6719.36|6711.62|6711.12|6721.33|6720.83|6709.45|6708.95|15029
1761234300000|2025-10-23 15:45:00|6711.37|6710.87|6719.47|6718.97|6719.74|6719.24|6710.39|6709.89|14075
1761234600000|2025-10-23 15:50:00|6719.65|6719.15|6725.55|6725.05|6726.06|6725.56|6717.86|6717.36|11046
1761234900000|2025-10-23 15:55:00|6725.3|6724.8|6725.24|6724.74|6729.95|6729.45|6723.81|6723.31|16886
1761235200000|2025-10-23 16:00:00|6725.11|6724.61|6727.41|6726.91|6727.42|6726.92|6723.91|6723.41|10252
1761235500000|2025-10-23 16:05:00|6727.66|6727.16|6729.79|6729.29|6731.93|6731.43|6726.73|6726.23|11777
1761235800000|2025-10-23 16:10:00|6729.74|6729.24|6732.82|6732.32|6733.12|6732.62|6728.44|6727.94|8019
1761236100000|2025-10-23 16:15:00|6732.57|6732.07|6730.9|6730.4|6733.84|6733.34|6730.13|6729.63|10014
1761236400000|2025-10-23 16:20:00|6731.01|6730.51|6728.04|6727.54|6731.24|6730.74|6727.76|6727.26|10659
1761236700000|2025-10-23 16:25:00|6728.29|6727.79|6727.85|6727.35|6729.72|6729.22|6724.35|6723.85|11651
1761237000000|2025-10-23 16:30:00|6727.81|6727.31|6729.68|6729.18|6732.42|6731.92|6727.53|6727.03|11218
1761237300000|2025-10-23 16:35:00|6729.93|6729.43|6732.19|6731.69|6732.78|6732.28|6728.68|6728.18|7368
1761237600000|2025-10-23 16:40:00|6732.33|6731.83|6735.09|6734.59|6735.82|6735.32|6731.65|6731.15|10018
1761237900000|2025-10-23 16:45:00|6735.15|6734.65|6734.18|6733.68|6735.77|6735.27|6732.57|6732.07|11629
1761238200000|2025-10-23 16:50:00|6734.22|6733.72|6736.88|6736.38|6737.55|6737.05|6733.66|6733.16|11009
1761238500000|2025-10-23 16:55:00|6736.63|6736.13|6737.14|6736.64|6738.14|6737.64|6735.62|6735.12|10265
1761238800000|2025-10-23 17:00:00|6736.8|6736.3|6737.27|6736.77|6739.13|6738.63|6736.44|6735.94|11619
1761239100000|2025-10-23 17:05:00|6737.02|6736.52|6730.38|6729.88|6737.56|6737.06|6726.81|6726.31|42541
1761239400000|2025-10-23 17:10:00|6730.36|6729.86|6737.02|6736.52|6738.78|6738.28|6729.8|6729.3|16006
1761239700000|2025-10-23 17:15:00|6737.27|6736.77|6734.23|6733.73|6738.26|6737.76|6733.04|6732.54|10034
1761240000000|2025-10-23 17:20:00|6733.98|6733.48|6734.04|6733.54|6735.56|6735.06|6732.44|6731.94|8035
1761240300000|2025-10-23 17:25:00|6733.98|6733.48|6732.72|6732.22|6734.5|6734|6730.15|6729.65|12474
1761240600000|2025-10-23 17:30:00|6732.98|6732.48|6736.51|6736.01|6739.26|6738.76|6732.95|6732.45|14418
1761240900000|2025-10-23 17:35:00|6736.26|6735.76|6744.51|6744.01|6746.19|6745.69|6736.01|6735.51|19720
1761241200000|2025-10-23 17:40:00|6744.02|6743.52|6744.02|6743.52|6745.03|6744.53|6741.53|6741.03|15598
1761241500000|2025-10-23 17:45:00|6744.27|6743.77|6743.33|6742.83|6745.95|6745.45|6742.91|6742.41|11838
1761241800000|2025-10-23 17:50:00|6743.67|6743.17|6746.15|6745.65|6746.4|6745.9|6743.45|6742.95|6948
1761242100000|2025-10-23 17:55:00|6746.27|6745.77|6746.42|6745.92|6747.61|6747.11|6744.86|6744.36|10357
1761242400000|2025-10-23 18:00:00|6746.31|6745.81|6745|6744.5|6747.33|6746.83|6743.08|6742.58|9746
1761242700000|2025-10-23 18:05:00|6745.12|6744.62|6745.01|6744.51|6745.53|6745.03|6743.27|6742.77|7262
1761243000000|2025-10-23 18:10:00|6745.02|6744.52|6744.83|6744.33|6745.3|6744.8|6743.59|6743.09|3961
1761243300000|2025-10-23 18:15:00|6745.08|6744.58|6744.86|6744.36|6745.58|6745.08|6740.8|6740.3|12823
1761243600000|2025-10-23 18:20:00|6744.79|6744.29|6746.69|6746.19|6747.47|6746.97|6744.72|6744.22|6849
1761243900000|2025-10-23 18:25:00|6746.44|6745.94|6747.19|6746.69|6747.86|6747.36|6745.46|6744.96|7049
1761244200000|2025-10-23 18:30:00|6747.39|6746.89|6747.64|6747.14|6748.9|6748.4|6746.78|6746.28|8227
1761244500000|2025-10-23 18:35:00|6747.65|6747.15|6746.64|6746.14|6747.66|6747.16|6745.67|6745.17|6887
1761244800000|2025-10-23 18:40:00|6746.61|6746.11|6747.4|6746.9|6747.75|6747.25|6745.69|6745.19|5393
1761245100000|2025-10-23 18:45:00|6747.39|6746.89|6747.36|6746.86|6747.62|6747.12|6745.86|6745.36|5713
1761245400000|2025-10-23 18:50:00|6747.28|6746.78|6748.8|6748.3|6749.89|6749.39|6747.27|6746.77|8942
1761245700000|2025-10-23 18:55:00|6748.82|6748.32|6748.17|6747.67|6749.52|6749.02|6747.52|6747.02|5116
1761246000000|2025-10-23 19:00:00|6747.99|6747.49|6748.36|6747.86|6749.44|6748.94|6747.02|6746.52|7139
1761246300000|2025-10-23 19:05:00|6748.23|6747.73|6747.27|6746.77|6748.23|6747.73|6745.85|6745.35|6438
1761246600000|2025-10-23 19:10:00|6747.47|6746.97|6748.8|6748.3|6749.54|6749.04|6746.91|6746.41|6174
1761246900000|2025-10-23 19:15:00|6748.67|6748.17|6748|6747.5|6749.39|6748.89|6746.64|6746.14|5035
1761247200000|2025-10-23 19:20:00|6748.14|6747.64|6747.99|6747.49|6749.72|6749.22|6747.43|6746.93|6294
1761247500000|2025-10-23 19:25:00|6747.74|6747.24|6747.26|6746.76|6747.99|6747.49|6745.25|6744.75|8905
1761247800000|2025-10-23 19:30:00|6747.32|6746.82|6744.97|6744.47|6747.32|6746.82|6744.78|6744.28|9113
1761248100000|2025-10-23 19:35:00|6745.01|6744.51|6743.69|6743.19|6745.83|6745.33|6742.55|6742.05|13578
1761248400000|2025-10-23 19:40:00|6743.57|6743.07|6742.51|6742.01|6744.64|6744.14|6742.14|6741.64|10523
1761248700000|2025-10-23 19:45:00|6742.26|6741.76|6742.06|6741.56|6745.57|6745.07|6741.63|6741.13|12882
1761249000000|2025-10-23 19:50:00|6741.91|6741.41|6740.92|6740.42|6741.91|6741.41|6735.94|6735.44|32407
1761249300000|2025-10-23 19:55:00|6739.42|6738.92|6738.58|6738.08|6741.18|6740.68|6738.08|6737.58|56835
1761249600000|2025-10-23 20:00:00|6738.28|6737.78|6741.12|6740.42|6741.58|6740.88|6737.71|6737.01|22195
1761249900000|2025-10-23 20:05:00|6740.87|6740.17|6739.69|6738.99|6742.49|6741.79|6737.74|6737.04|6439
1761250200000|2025-10-23 20:10:00|6739.94|6739.24|6739.1|6738.4|6739.94|6739.24|6737.85|6737.15|4445
1761250500000|2025-10-23 20:15:00|6738.85|6738.15|6737.44|6736.74|6739.93|6739.23|6737.44|6736.74|2495
1761250800000|2025-10-23 20:20:00|6737.57|6736.87|6739.07|6738.37|6739.24|6738.54|6737.57|6736.87|1050
1761251100000|2025-10-23 20:25:00|6738.82|6738.12|6738.42|6737.72|6739.49|6738.79|6737.65|6736.95|932
1761251400000|2025-10-23 20:30:00|6738.17|6737.47|6741.02|6740.32|6741.7|6741|6737.67|6736.97|2516
1761251700000|2025-10-23 20:35:00|6740.77|6740.07|6741.08|6740.38|6741.33|6740.63|6739.72|6739.02|1595
1761252000000|2025-10-23 20:40:00|6741.33|6740.63|6740.43|6739.73|6741.66|6740.96|6740.16|6739.46|688
1761252300000|2025-10-23 20:45:00|6740.39|6739.69|6740.32|6739.62|6740.89|6740.19|6740.05|6739.35|1109
1761252600000|2025-10-23 20:50:00|6740.07|6739.37|6740.43|6739.73|6740.94|6740.24|6739.19|6738.49|1393
1761252900000|2025-10-23 20:55:00|6740.18|6739.48|6741.91|6740.41|6741.91|6740.83|6740.08|6739.38|1067
1761253200000|2025-10-23 21:00:00|6741.68|6740.18|6742.2|6740.7|6742.8|6741.3|6741.61|6740.11|0
1761253500000|2025-10-23 21:05:00|6742.25|6740.75|6742.56|6741.06|6742.65|6741.15|6741.8|6740.3|0
1761253800000|2025-10-23 21:10:00|6742.42|6740.92|6743.37|6741.87|6743.37|6741.87|6742.42|6740.92|0
1761254100000|2025-10-23 21:15:00|6743.64|6742.14|6744.96|6743.46|6745.05|6743.55|6743.64|6742.14|0
1761254400000|2025-10-23 21:20:00|6744.87|6743.37|6744.37|6742.87|6744.96|6743.46|6744.24|6742.74|0
1761254700000|2025-10-23 21:25:00|6744.33|6742.83|6744.69|6743.19|6745.1|6743.6|6744.33|6742.83|0
1761255000000|2025-10-23 21:30:00|6744.64|6743.14|6745.24|6743.74|6746.16|6744.66|6744.64|6743.14|0
1761255300000|2025-10-23 21:35:00|6745.47|6743.97|6745.47|6743.97|6746.39|6744.89|6745.24|6743.74|0
1761255600000|2025-10-23 21:40:00|6745.51|6744.01|6745.56|6744.06|6745.56|6744.06|6745.38|6743.88|0
1761255900000|2025-10-23 21:45:00|6745.74|6744.24|6745.51|6744.01|6745.86|6744.36|6744.73|6743.23|0
1761256200000|2025-10-23 21:50:00|6745.74|6744.24|6745.33|6743.83|6746.39|6744.89|6745.33|6743.83|0
1761256500000|2025-10-23 21:55:00|6745.38|6743.88|6745.44|6743.94|6746.11|6744.61|6745.24|6743.74|0
1761256800000|2025-10-23 22:00:00|6743.39|6742.69|6744.91|6744.21|6747.79|6747.09|6743.28|6742.58|1472
1761257100000|2025-10-23 22:05:00|6745.16|6744.46|6745.16|6744.46|6746.16|6745.46|6744.9|6744.2|384
1761257400000|2025-10-23 22:10:00|6745.41|6744.71|6745.93|6745.23|6747.18|6746.48|6745.16|6744.46|283
1761257700000|2025-10-23 22:15:00|6746.05|6745.35|6746.58|6745.88|6747.64|6746.94|6745.68|6744.98|267
1761258000000|2025-10-23 22:20:00|6746.33|6745.63|6746.26|6745.56|6747.54|6746.84|6745.67|6744.97|425
1761258300000|2025-10-23 22:25:00|6746.32|6745.62|6746.13|6745.43|6747.44|6746.74|6745.97|6745.27|279
1761258600000|2025-10-23 22:30:00|6746.25|6745.55|6746.43|6745.73|6747.67|6746.97|6746.18|6745.48|397
1761258900000|2025-10-23 22:35:00|6746.55|6745.85|6747.44|6746.74|6747.71|6747.01|6745.91|6745.21|235
1761259200000|2025-10-23 22:40:00|6747.55|6746.85|6746.31|6745.61|6747.55|6746.85|6745.7|6745|240
1761259500000|2025-10-23 22:45:00|6746.56|6745.86|6745.4|6744.7|6746.81|6746.11|6744.65|6743.95|252
1761259800000|2025-10-23 22:50:00|6745.52|6744.82|6745.89|6745.19|6746.55|6745.85|6745.12|6744.42|226
1761260100000|2025-10-23 22:55:00|6745.84|6745.14|6746.3|6745.6|6746.43|6745.73|6745.81|6745.11|190
1761260400000|2025-10-23 23:00:00|6746.35|6745.65|6747.12|6746.42|6748.31|6747.61|6745.9|6745.2|479
1761260700000|2025-10-23 23:05:00|6746.99|6746.29|6746.7|6746|6747.54|6746.84|6746.46|6745.76|164
1761261000000|2025-10-23 23:10:00|6746.82|6746.12|6747.06|6746.36|6748|6747.3|6746.82|6746.12|183
1761261300000|2025-10-23 23:15:00|6747.18|6746.48|6746.85|6746.15|6747.67|6746.97|6746.52|6745.82|206
1761261600000|2025-10-23 23:20:00|6746.72|6746.02|6747.05|6746.35|6747.3|6746.6|6746.47|6745.77|90
1761261900000|2025-10-23 23:25:00|6746.8|6746.1|6746.42|6745.72|6747.15|6746.45|6746.27|6745.57|86
1761262200000|2025-10-23 23:30:00|6746.54|6745.84|6746.54|6745.84|6747.14|6746.44|6746.37|6745.67|90
1761262500000|2025-10-23 23:35:00|6746.42|6745.72|6747.5|6746.8|6747.96|6747.26|6746.42|6745.72|139
1761262800000|2025-10-23 23:40:00|6747.62|6746.92|6747.27|6746.57|6747.78|6747.08|6747.02|6746.32|158
1761263100000|2025-10-23 23:45:00|6747.14|6746.44|6747.27|6746.57|6748.27|6747.57|6746.85|6746.15|326
1761263400000|2025-10-23 23:50:00|6747.14|6746.44|6746.75|6746.05|6747.77|6747.07|6746.39|6745.69|164
1761263700000|2025-10-23 23:55:00|6746.63|6745.93|6746.84|6746.14|6747.74|6747.04|6745.91|6745.21|186
1761264000000|2025-10-24 00:00:00|6747.09|6746.39|6746.92|6746.22|6747.93|6747.23|6745.94|6745.24|570
1761264300000|2025-10-24 00:05:00|6746.79|6746.09|6744.97|6744.27|6746.79|6746.09|6744.67|6743.97|310
1761264600000|2025-10-24 00:10:00|6744.94|6744.24|6744.75|6744.05|6745.25|6744.55|6743.11|6742.41|559
1761264900000|2025-10-24 00:15:00|6744.88|6744.18|6745.38|6744.68|6746.09|6745.39|6744.63|6743.93|284
1761265200000|2025-10-24 00:20:00|6745.25|6744.55|6745.18|6744.48|6745.74|6745.04|6744.97|6744.27|264
1761265500000|2025-10-24 00:25:00|6745.16|6744.46|6745.38|6744.68|6745.87|6745.17|6744.74|6744.04|230
1761265800000|2025-10-24 00:30:00|6745.36|6744.66|6746.63|6745.93|6747.63|6746.93|6745.36|6744.66|380
1761266100000|2025-10-24 00:35:00|6746.75|6746.05|6746.13|6745.43|6747.64|6746.94|6745.87|6745.17|404
1761266400000|2025-10-24 00:40:00|6746.25|6745.55|6746.39|6745.69|6746.9|6746.2|6745.65|6744.95|258
1761266700000|2025-10-24 00:45:00|6746.51|6745.81|6745.63|6744.93|6746.89|6746.19|6745.2|6744.5|400
1761267000000|2025-10-24 00:50:00|6745.75|6745.05|6745.87|6745.17|6746.9|6746.2|6745.37|6744.67|527
1761267300000|2025-10-24 00:55:00|6745.89|6745.19|6747.15|6746.45|6747.37|6746.67|6745.14|6744.44|237
1761267600000|2025-10-24 01:00:00|6747.03|6746.33|6748.62|6747.92|6748.62|6747.92|6747.01|6746.31|647
1761267900000|2025-10-24 01:05:00|6748.74|6748.04|6748.65|6747.95|6749.71|6749.01|6747.87|6747.17|571
1761268200000|2025-10-24 01:10:00|6748.52|6747.82|6750.89|6750.19|6750.89|6750.19|6748.52|6747.82|363
1761268500000|2025-10-24 01:15:00|6750.58|6749.88|6751.03|6750.33|6751.67|6750.97|6750.12|6749.42|698
1761268800000|2025-10-24 01:20:00|6750.96|6750.26|6750.13|6749.43|6750.96|6750.26|6750.11|6749.41|342
1761269100000|2025-10-24 01:25:00|6750|6749.3|6748.18|6747.48|6750.14|6749.44|6748.18|6747.48|520
1761269400000|2025-10-24 01:30:00|6748.05|6747.35|6747.91|6747.21|6748.52|6747.82|6746.97|6746.27|636
1761269700000|2025-10-24 01:35:00|6747.66|6746.96|6748.14|6747.44|6748.14|6747.44|6747.13|6746.43|273
1761270000000|2025-10-24 01:40:00|6748.39|6747.69|6748.66|6747.96|6748.66|6747.96|6747.64|6746.94|259
1761270300000|2025-10-24 01:45:00|6748.91|6748.21|6748.9|6748.2|6749.4|6748.7|6748.4|6747.7|305
1761270600000|2025-10-24 01:50:00|6748.77|6748.07|6750.36|6749.66|6751.13|6750.43|6748.65|6747.95|384
1761270900000|2025-10-24 01:55:00|6750.61|6749.91|6751.37|6750.67|6751.47|6750.77|6750.37|6749.67|312
1761271200000|2025-10-24 02:00:00|6751.12|6750.42|6750.19|6749.49|6751.43|6750.73|6750.03|6749.33|288
1761271500000|2025-10-24 02:05:00|6749.94|6749.24|6749.67|6748.97|6750.17|6749.47|6749.64|6748.94|256
1761271800000|2025-10-24 02:10:00|6749.79|6749.09|6750.92|6750.22|6751.19|6750.49|6749.67|6748.97|434
1761272100000|2025-10-24 02:15:00|6750.79|6750.09|6751.92|6751.22|6752.81|6752.11|6750.4|6749.7|554
1761272400000|2025-10-24 02:20:00|6751.94|6751.24|6752.09|6751.39|6752.82|6752.12|6751.42|6750.72|325
1761272700000|2025-10-24 02:25:00|6751.97|6751.27|6752.64|6751.94|6753.27|6752.57|6751.97|6751.27|264
1761273000000|2025-10-24 02:30:00|6752.76|6752.06|6751.68|6750.98|6753.1|6752.4|6751.43|6750.73|308
1761273300000|2025-10-24 02:35:00|6751.55|6750.85|6751.2|6750.5|6752.25|6751.55|6750.95|6750.25|272
1761273600000|2025-10-24 02:40:00|6751.07|6750.37|6748.12|6747.42|6751.67|6750.97|6747.62|6746.92|989
1761273900000|2025-10-24 02:45:00|6748.24|6747.54|6750.21|6749.51|6750.46|6749.76|6748.24|6747.54|457
1761274200000|2025-10-24 02:50:00|6750.3|6749.6|6750.8|6750.1|6751.28|6750.58|6749.52|6748.82|336
1761274500000|2025-10-24 02:55:00|6750.92|6750.22|6749.82|6749.12|6751.05|6750.35|6749.61|6748.91|289
1761274800000|2025-10-24 03:00:00|6749.9|6749.2|6750.17|6749.47|6750.5|6749.8|6749.59|6748.89|267
1761275100000|2025-10-24 03:05:00|6750.22|6749.52|6750.3|6749.6|6750.92|6750.22|6750.05|6749.35|309
1761275400000|2025-10-24 03:10:00|6750.17|6749.47|6750.18|6749.48|6750.62|6749.92|6748.94|6748.24|332
1761275700000|2025-10-24 03:15:00|6750.05|6749.35|6751.91|6751.21|6751.92|6751.22|6749.93|6749.23|330
1761276000000|2025-10-24 03:20:00|6751.94|6751.24|6753.27|6752.57|6753.62|6752.92|6751.79|6751.09|806
1761276300000|2025-10-24 03:25:00|6753.14|6752.44|6753.39|6752.69|6753.88|6753.18|6752.64|6751.94|321
1761276600000|2025-10-24 03:30:00|6753.38|6752.68|6753.76|6753.06|6753.93|6753.23|6753.12|6752.42|237
1761276900000|2025-10-24 03:35:00|6753.88|6753.18|6753.43|6752.73|6754.44|6753.74|6753.21|6752.51|799
1761277200000|2025-10-24 03:40:00|6753.39|6752.69|6753.13|6752.43|6753.88|6753.18|6752.9|6752.2|269
1761277500000|2025-10-24 03:45:00|6753|6752.3|6753.12|6752.42|6753.16|6752.46|6752.49|6751.79|235
1761277800000|2025-10-24 03:50:00|6753.24|6752.54|6753.97|6753.27|6754.22|6753.52|6753.24|6752.54|205
1761278100000|2025-10-24 03:55:00|6754.02|6753.32|6753.98|6753.28|6754.29|6753.59|6753.66|6752.96|237
1761278400000|2025-10-24 04:00:00|6753.94|6753.24|6752.88|6752.18|6754.38|6753.68|6752.64|6751.94|426
1761278700000|2025-10-24 04:05:00|6752.86|6752.16|6752.72|6752.02|6753.37|6752.67|6751.37|6750.67|352
1761279000000|2025-10-24 04:10:00|6752.59|6751.89|6753.91|6753.21|6754.3|6753.6|6751.77|6751.07|368
1761279300000|2025-10-24 04:15:00|6753.89|6753.19|6753.64|6752.94|6753.89|6753.19|6752.87|6752.17|252
1761279600000|2025-10-24 04:20:00|6753.76|6753.06|6753.86|6753.16|6754.81|6754.11|6753.37|6752.67|215
1761279900000|2025-10-24 04:25:00|6753.61|6752.91|6753.07|6752.37|6754.59|6753.89|6752.45|6751.75|337
1761280200000|2025-10-24 04:30:00|6752.82|6752.12|6752.12|6751.42|6753.15|6752.45|6751.9|6751.2|288
1761280500000|2025-10-24 04:35:00|6752.37|6751.67|6752.12|6751.42|6752.7|6752|6752.01|6751.31|215
1761280800000|2025-10-24 04:40:00|6752.24|6751.54|6752.8|6752.1|6753|6752.3|6752.24|6751.54|131
1761281100000|2025-10-24 04:45:00|6752.93|6752.23|6754.03|6753.33|6754.95|6754.25|6752.93|6752.23|280
1761281400000|2025-10-24 04:50:00|6753.98|6753.28|6752.89|6752.19|6754.21|6753.51|6752.47|6751.77|259
1761281700000|2025-10-24 04:55:00|6752.91|6752.21|6753.64|6752.94|6753.92|6753.22|6752.9|6752.2|123
1761282000000|2025-10-24 05:00:00|6753.51|6752.81|6753.9|6753.2|6754.25|6753.55|6753.17|6752.47|347
1761282300000|2025-10-24 05:05:00|6753.77|6753.07|6753.99|6753.29|6753.99|6753.29|6752.99|6752.29|155
1761282600000|2025-10-24 05:10:00|6753.94|6753.24|6753.14|6752.44|6754.17|6753.47|6752.9|6752.2|165
1761282900000|2025-10-24 05:15:00|6752.89|6752.19|6753.87|6753.17|6753.87|6753.17|6752.63|6751.93|266
1761283200000|2025-10-24 05:20:00|6754.12|6753.42|6755.51|6754.81|6756.06|6755.36|6753.86|6753.16|975
1761283500000|2025-10-24 05:25:00|6755.63|6754.93|6755.87|6755.17|6757.17|6756.47|6755.22|6754.52|732
1761283800000|2025-10-24 05:30:00|6755.86|6755.16|6756.38|6755.68|6756.38|6755.68|6754.37|6753.67|344
1761284100000|2025-10-24 05:35:00|6756.32|6755.62|6755.71|6755.01|6756.32|6755.62|6755.44|6754.74|240
1761284400000|2025-10-24 05:40:00|6755.67|6754.97|6756.56|6755.86|6756.81|6756.11|6755.42|6754.72|233
1761284700000|2025-10-24 05:45:00|6756.43|6755.73|6757.82|6757.12|6757.92|6757.22|6755.99|6755.29|429
1761285000000|2025-10-24 05:50:00|6757.72|6757.02|6756.36|6755.66|6758.1|6757.4|6755.87|6755.17|547
1761285300000|2025-10-24 05:55:00|6756.23|6755.53|6757.74|6757.04|6757.74|6757.04|6756.11|6755.41|318
1761285600000|2025-10-24 06:00:00|6757.61|6756.91|6760.28|6759.58|6760.68|6759.98|6756.88|6756.18|1441
1761285900000|2025-10-24 06:05:00|6760.03|6759.33|6760.64|6759.94|6760.97|6760.27|6758.87|6758.17|582
1761286200000|2025-10-24 06:10:00|6760.51|6759.81|6761.98|6761.28|6762.75|6762.05|6760.41|6759.71|1046
1761286500000|2025-10-24 06:15:00|6762.23|6761.53|6762.74|6762.04|6763.11|6762.41|6761.61|6760.91|742
1761286800000|2025-10-24 06:20:00|6762.62|6761.92|6763.91|6763.21|6764.25|6763.55|6762.62|6761.92|676
1761287100000|2025-10-24 06:25:00|6763.94|6763.24|6763.36|6762.66|6764.34|6763.64|6763.11|6762.41|1058
1761287400000|2025-10-24 06:30:00|6763.37|6762.67|6762.84|6762.14|6763.37|6762.67|6760.87|6760.17|1336
1761287700000|2025-10-24 06:35:00|6762.71|6762.01|6760.15|6759.45|6762.71|6762.01|6759.99|6759.29|625
1761288000000|2025-10-24 06:40:00|6760.27|6759.57|6760.36|6759.66|6760.87|6760.17|6759.68|6758.98|323
1761288300000|2025-10-24 06:45:00|6760.48|6759.78|6761.28|6760.58|6761.63|6760.93|6759.86|6759.16|484
1761288600000|2025-10-24 06:50:00|6761.4|6760.7|6760.96|6760.26|6761.91|6761.21|6760.91|6760.21|250
1761288900000|2025-10-24 06:55:00|6761.03|6760.33|6761.13|6760.43|6761.6|6760.9|6760.9|6760.2|254
1761289200000|2025-10-24 07:00:00|6761.38|6760.68|6761.39|6760.69|6761.8|6761.1|6760.17|6759.47|1035
1761289500000|2025-10-24 07:05:00|6761.46|6760.76|6759.66|6758.96|6761.71|6761.01|6759.32|6758.62|853
1761289800000|2025-10-24 07:10:00|6759.7|6759|6759.5|6758.8|6759.83|6759.13|6758.15|6757.45|1075
1761290100000|2025-10-24 07:15:00|6759.25|6758.55|6759.24|6758.54|6759.68|6758.98|6757.44|6756.74|1045
1761290400000|2025-10-24 07:20:00|6759.2|6758.5|6756.91|6756.21|6759.55|6758.85|6756.13|6755.43|1001
1761290700000|2025-10-24 07:25:00|6756.68|6755.98|6757.1|6756.4|6757.19|6756.49|6755.79|6755.09|584
1761291000000|2025-10-24 07:30:00|6757.22|6756.52|6759.08|6758.38|6760.02|6759.32|6756.5|6755.8|863
1761291300000|2025-10-24 07:35:00|6759.21|6758.51|6759.71|6759.01|6761.48|6760.78|6758.71|6758.01|852
1761291600000|2025-10-24 07:40:00|6759.84|6759.14|6758.39|6757.69|6760.27|6759.57|6758.39|6757.69|581
1761291900000|2025-10-24 07:45:00|6758.26|6757.56|6755.36|6754.66|6758.66|6757.96|6754.63|6753.93|996
1761292200000|2025-10-24 07:50:00|6755.28|6754.58|6754.19|6753.49|6757.06|6756.36|6753.98|6753.28|1557
1761292500000|2025-10-24 07:55:00|6754.31|6753.61|6754.86|6754.16|6755.76|6755.06|6753.8|6753.1|720
1761292800000|2025-10-24 08:00:00|6754.5|6753.8|6752.94|6752.24|6755.89|6755.19|6752.17|6751.47|1729
1761293100000|2025-10-24 08:05:00|6752.69|6751.99|6752.79|6752.09|6753.54|6752.84|6750.55|6749.85|1906
1761293400000|2025-10-24 08:10:00|6752.54|6751.84|6751.29|6750.59|6753.55|6752.85|6750.72|6750.02|1561
1761293700000|2025-10-24 08:15:00|6751.16|6750.46|6751.19|6750.49|6752.27|6751.57|6750.48|6749.78|822
1761294000000|2025-10-24 08:20:00|6751.26|6750.56|6752.7|6752|6753.29|6752.59|6751.17|6750.47|590
1761294300000|2025-10-24 08:25:00|6752.73|6752.03|6753.8|6753.1|6754.03|6753.33|6752.09|6751.39|711
1761294600000|2025-10-24 08:30:00|6753.85|6753.15|6753.05|6752.35|6754.51|6753.81|6752.36|6751.66|748
1761294900000|2025-10-24 08:35:00|6752.92|6752.22|6753.49|6752.79|6754.49|6753.79|6752.92|6752.22|455
1761295200000|2025-10-24 08:40:00|6753.41|6752.71|6755.49|6754.79|6755.76|6755.06|6753.32|6752.62|1307
1761295500000|2025-10-24 08:45:00|6755.62|6754.92|6758.31|6757.61|6760.04|6759.34|6755.12|6754.42|2292
1761295800000|2025-10-24 08:50:00|6758.35|6757.65|6756.18|6755.48|6758.43|6757.73|6755.87|6755.17|789
1761296100000|2025-10-24 08:55:00|6756.3|6755.6|6755.76|6755.06|6757.31|6756.61|6755.19|6754.49|887
1761296400000|2025-10-24 09:00:00|6755.51|6754.81|6756.49|6755.79|6756.8|6756.1|6755.19|6754.49|635
1761296700000|2025-10-24 09:05:00|6756.43|6755.73|6756.52|6755.82|6757.23|6756.53|6755.94|6755.24|434
1761297000000|2025-10-24 09:10:00|6756.64|6755.94|6756.42|6755.72|6756.77|6756.07|6755.64|6754.94|429
1761297300000|2025-10-24 09:15:00|6756.45|6755.75|6758.38|6757.68|6758.5|6757.8|6755.39|6754.69|1035
1761297600000|2025-10-24 09:20:00|6758.13|6757.43|6762|6761.3|6762.29|6761.59|6758.13|6757.43|1303
1761297900000|2025-10-24 09:25:00|6761.89|6761.19|6761.12|6760.42|6762.07|6761.37|6760.61|6759.91|699
1761298200000|2025-10-24 09:30:00|6761.37|6760.67|6762.52|6761.82|6762.99|6762.29|6761.36|6760.66|621
1761298500000|2025-10-24 09:35:00|6762.77|6762.07|6764.3|6763.6|6764.71|6764.01|6762.12|6761.42|1212
1761298800000|2025-10-24 09:40:00|6764.25|6763.55|6763.38|6762.68|6764.7|6764|6763.11|6762.41|894
1761299100000|2025-10-24 09:45:00|6763.37|6762.67|6761.63|6760.93|6763.52|6762.82|6761.62|6760.92|1038
1761299400000|2025-10-24 09:50:00|6761.62|6760.92|6761.12|6760.42|6762.08|6761.38|6761.12|6760.42|618
1761299700000|2025-10-24 09:55:00|6761.11|6760.41|6760.39|6759.69|6761.65|6760.95|6760.14|6759.44|607
1761300000000|2025-10-24 10:00:00|6760.38|6759.68|6759.83|6759.13|6760.62|6759.92|6759.62|6758.92|558
1761300300000|2025-10-24 10:05:00|6759.77|6759.07|6762.03|6761.33|6762.79|6762.09|6758.93|6758.23|1392
1761300600000|2025-10-24 10:10:00|6761.9|6761.2|6763.43|6762.73|6763.56|6762.86|6761.78|6761.08|739
1761300900000|2025-10-24 10:15:00|6763.55|6762.85|6762.87|6762.17|6763.81|6763.11|6762.74|6762.04|744
1761301200000|2025-10-24 10:20:00|6762.74|6762.04|6760.65|6759.95|6763.37|6762.67|6760.4|6759.7|812
1761301500000|2025-10-24 10:25:00|6760.4|6759.7|6760.64|6759.94|6761.71|6761.01|6760.34|6759.64|439
1761301800000|2025-10-24 10:30:00|6760.76|6760.06|6762.4|6761.7|6763|6762.3|6760.64|6759.94|806
1761302100000|2025-10-24 10:35:00|6762.52|6761.82|6761.88|6761.18|6762.66|6761.96|6760.63|6759.93|608
1761302400000|2025-10-24 10:40:00|6761.75|6761.05|6760.25|6759.55|6761.76|6761.06|6759.87|6759.17|1041
1761302700000|2025-10-24 10:45:00|6760.37|6759.67|6761.07|6760.37|6761.43|6760.73|6759.82|6759.12|746
1761303000000|2025-10-24 10:50:00|6760.94|6760.24|6760.15|6759.45|6761.19|6760.49|6759.96|6759.26|423
1761303300000|2025-10-24 10:55:00|6760.07|6759.37|6759.12|6758.42|6760.16|6759.46|6758.78|6758.08|615
1761303600000|2025-10-24 11:00:00|6759.2|6758.5|6760.75|6760.05|6761.39|6760.69|6759.2|6758.5|1164
1761303900000|2025-10-24 11:05:00|6760.81|6760.11|6761.19|6760.49|6761.49|6760.79|6760.06|6759.36|762
1761304200000|2025-10-24 11:10:00|6761.23|6760.53|6762.95|6762.25|6762.95|6762.25|6761.13|6760.43|563
1761304500000|2025-10-24 11:15:00|6762.82|6762.12|6760.88|6760.18|6763.19|6762.49|6760.42|6759.72|957
1761304800000|2025-10-24 11:20:00|6761|6760.3|6760.24|6759.54|6761|6760.3|6759.45|6758.75|1242
1761305100000|2025-10-24 11:25:00|6760.29|6759.59|6761.07|6760.37|6761.53|6760.83|6759.94|6759.24|361
1761305400000|2025-10-24 11:30:00|6760.72|6760.02|6759.61|6758.91|6760.72|6760.02|6759.49|6758.79|503
1761305700000|2025-10-24 11:35:00|6759.48|6758.78|6761.28|6760.58|6761.65|6760.95|6759.48|6758.78|836
1761306000000|2025-10-24 11:40:00|6761.35|6760.65|6761.85|6761.15|6762.9|6762.2|6761.13|6760.43|802
1761306300000|2025-10-24 11:45:00|6761.97|6761.27|6762.09|6761.39|6762.87|6762.17|6761.66|6760.96|1021
1761306600000|2025-10-24 11:50:00|6762.34|6761.64|6764.62|6763.92|6764.62|6763.92|6761.84|6761.14|1118
1761306900000|2025-10-24 11:55:00|6764.56|6763.86|6763.9|6763.2|6766|6765.3|6762.82|6762.12|2638
1761307200000|2025-10-24 12:00:00|6764.01|6763.31|6764.47|6763.77|6764.99|6764.29|6762.68|6761.98|1275
1761307500000|2025-10-24 12:05:00|6764.34|6763.64|6764.32|6763.62|6766.48|6765.78|6764.04|6763.34|1999
1761307800000|2025-10-24 12:10:00|6764.46|6763.76|6763.05|6762.35|6765.03|6764.33|6762.67|6761.97|1433
1761308100000|2025-10-24 12:15:00|6762.8|6762.1|6762.19|6761.49|6763.07|6762.37|6761.35|6760.65|2406
1761308400000|2025-10-24 12:20:00|6761.94|6761.24|6761.55|6760.85|6762.27|6761.57|6760.71|6760.01|1654
1761308700000|2025-10-24 12:25:00|6761.42|6760.72|6761.92|6761.22|6764.3|6763.6|6760.48|6759.78|2982
1761309000000|2025-10-24 12:30:00|6762.04|6761.34|6784.55|6783.85|6801.52|6800.82|6760.79|6760.09|25151
1761309300000|2025-10-24 12:35:00|6784.47|6783.77|6782.46|6781.76|6790.25|6789.55|6781.13|6780.43|9023
1761309600000|2025-10-24 12:40:00|6782.35|6781.65|6780.9|6780.2|6784|6783.3|6776.72|6776.02|9773
1761309900000|2025-10-24 12:45:00|6780.39|6779.69|6782.18|6781.48|6784.96|6784.26|6780.21|6779.51|7178
1761310200000|2025-10-24 12:50:00|6782.43|6781.73|6779.68|6778.98|6783.82|6783.12|6779.17|6778.47|3817
1761310500000|2025-10-24 12:55:00|6779.93|6779.23|6779.55|6778.85|6781.35|6780.65|6777.69|6776.99|3671
1761310800000|2025-10-24 13:00:00|6779.8|6779.1|6781.3|6780.6|6781.88|6781.18|6778.62|6777.92|2585
1761311100000|2025-10-24 13:05:00|6781.37|6780.67|6783.31|6782.61|6783.81|6783.11|6781.22|6780.52|3604
1761311400000|2025-10-24 13:10:00|6783.43|6782.73|6783|6782.3|6784.63|6783.93|6781.52|6780.82|4161
1761311700000|2025-10-24 13:15:00|6782.75|6782.05|6783.13|6782.43|6784.71|6784.01|6782.11|6781.41|3585
1761312000000|2025-10-24 13:20:00|6782.88|6782.18|6787.12|6786.42|6788.97|6788.27|6782.88|6782.18|6945
1761312300000|2025-10-24 13:25:00|6786.99|6786.29|6786.96|6786.26|6787.53|6786.83|6784.69|6783.99|4644
1761312600000|2025-10-24 13:30:00|6786.93|6786.43|6790.66|6790.16|6791.05|6790.55|6778.84|6778.34|34320
1761312900000|2025-10-24 13:35:00|6790.71|6790.21|6794.59|6794.09|6800.09|6799.59|6790.38|6789.88|34698
1761313200000|2025-10-24 13:40:00|6794.84|6794.34|6795.64|6795.14|6796.72|6796.22|6791.14|6790.64|24358
1761313500000|2025-10-24 13:45:00|6795.14|6794.64|6792.85|6792.35|6800.8|6800.3|6791.09|6790.59|29367
1761313800000|2025-10-24 13:50:00|6792.65|6792.15|6792.05|6791.55|6795.18|6794.68|6787.31|6786.81|26890
1761314100000|2025-10-24 13:55:00|6792.3|6791.8|6795.92|6795.42|6796.87|6796.37|6790.92|6790.42|15990
1761314400000|2025-10-24 14:00:00|6795.79|6795.29|6796.73|6796.23|6798.69|6798.19|6792.71|6792.21|21286
1761314700000|2025-10-24 14:05:00|6796.65|6796.15|6800.47|6799.97|6801.55|6801.05|6795.66|6795.16|17790
1761315000000|2025-10-24 14:10:00|6800.62|6800.12|6800.26|6799.76|6801.64|6801.14|6797.87|6797.37|11988
1761315300000|2025-10-24 14:15:00|6800.51|6800.01|6797.88|6797.38|6800.54|6800.04|6795.68|6795.18|13224
1761315600000|2025-10-24 14:20:00|6797.82|6797.32|6794.76|6794.26|6797.82|6797.32|6791.85|6791.35|19611
1761315900000|2025-10-24 14:25:00|6795.01|6794.51|6790.3|6789.8|6795.54|6795.04|6790.11|6789.61|18404
1761316200000|2025-10-24 14:30:00|6790.51|6790.01|6790.72|6790.22|6791.25|6790.75|6784.21|6783.71|21686
1761316500000|2025-10-24 14:35:00|6790.47|6789.97|6793.05|6792.55|6794.1|6793.6|6785.58|6785.08|17836
1761316800000|2025-10-24 14:40:00|6793.18|6792.68|6798.02|6797.52|6799.26|6798.76|6793.17|6792.67|15950
1761317100000|2025-10-24 14:45:00|6798.06|6797.56|6796.51|6796.01|6798.88|6798.38|6794.84|6794.34|12947
1761317400000|2025-10-24 14:50:00|6796.39|6795.89|6789.05|6788.55|6796.65|6796.15|6787.49|6786.99|19330
1761317700000|2025-10-24 14:55:00|6788.8|6788.3|6789.6|6789.1|6790.12|6789.62|6782.13|6781.63|22129
1761318000000|2025-10-24 15:00:00|6789.75|6789.25|6790.4|6789.9|6792.51|6792.01|6787.41|6786.91|14911
1761318300000|2025-10-24 15:05:00|6790.65|6790.15|6794.32|6793.82|6795.28|6794.78|6787.9|6787.4|12107
1761318600000|2025-10-24 15:10:00|6794.41|6793.91|6797.18|6796.68|6797.18|6796.68|6791.12|6790.62|11382
1761318900000|2025-10-24 15:15:00|6797.17|6796.67|6799.92|6799.42|6802.08|6801.58|6797.17|6796.67|14669
1761319200000|2025-10-24 15:20:00|6799.64|6799.14|6805.64|6805.14|6806.98|6806.48|6799.54|6799.04|16715
1761319500000|2025-10-24 15:25:00|6805.62|6805.12|6804.19|6803.69|6805.87|6805.37|6803.09|6802.59|10316
1761319800000|2025-10-24 15:30:00|6804.09|6803.59|6803.52|6803.02|6806.98|6806.48|6803.51|6803.01|9728
1761320100000|2025-10-24 15:35:00|6802.77|6802.27|6803.87|6803.37|6804.92|6804.42|6799.77|6799.27|13693
1761320400000|2025-10-24 15:40:00|6803.92|6803.42|6800.79|6800.29|6803.92|6803.42|6799.8|6799.3|8368
1761320700000|2025-10-24 15:45:00|6801.04|6800.54|6802.26|6801.76|6803.45|6802.95|6797.86|6797.36|14170
1761321000000|2025-10-24 15:50:00|6802.13|6801.63|6802.21|6801.71|6804.57|6804.07|6801.51|6801.01|9524
1761321300000|2025-10-24 15:55:00|6801.96|6801.46|6801.47|6800.97|6802.79|6802.29|6798.95|6798.45|10592
1761321600000|2025-10-24 16:00:00|6801.64|6801.14|6804.08|6803.58|6805.57|6805.07|6801.64|6801.14|9296
1761321900000|2025-10-24 16:05:00|6804.09|6803.59|6802.85|6802.35|6804.34|6803.84|6801.16|6800.66|7181
1761322200000|2025-10-24 16:10:00|6802.96|6802.46|6805.22|6804.72|6805.56|6805.06|6802.69|6802.19|3981
1761322500000|2025-10-24 16:15:00|6805.09|6804.59|6804.54|6804.04|6805.3|6804.8|6802.95|6802.45|4230
1761322800000|2025-10-24 16:20:00|6804.33|6803.83|6803.72|6803.22|6806.98|6806.48|6802.5|6802|9502
1761323100000|2025-10-24 16:25:00|6803.63|6803.13|6801.64|6801.14|6803.81|6803.31|6800.91|6800.41|5763
1761323400000|2025-10-24 16:30:00|6801.86|6801.36|6799.91|6799.41|6802.93|6802.43|6799.31|6798.81|7586
1761323700000|2025-10-24 16:35:00|6799.95|6799.45|6798.65|6798.15|6800.18|6799.68|6797.09|6796.59|6852
1761324000000|2025-10-24 16:40:00|6798.83|6798.33|6795.94|6795.44|6799.46|6798.96|6794.89|6794.39|7548
1761324300000|2025-10-24 16:45:00|6795.98|6795.48|6802.08|6801.58|6802.62|6802.12|6794.79|6794.29|9159
1761324600000|2025-10-24 16:50:00|6801.77|6801.27|6802.59|6802.09|6805.15|6804.65|6801.77|6801.27|8122
1761324900000|2025-10-24 16:55:00|6802.71|6802.21|6801.82|6801.32|6803.97|6803.47|6800.45|6799.95|5639
1761325200000|2025-10-24 17:00:00|6801.93|6801.43|6802.94|6802.44|6803.89|6803.39|6801.19|6800.69|5833
1761325500000|2025-10-24 17:05:00|6802.69|6802.19|6801.59|6801.09|6802.94|6802.44|6800.89|6800.39|3949
1761325800000|2025-10-24 17:10:00|6801.61|6801.11|6799.97|6799.47|6803.83|6803.33|6799.47|6798.97|6102
1761326100000|2025-10-24 17:15:00|6799.84|6799.34|6802.31|6801.81|6803.17|6802.67|6798.98|6798.48|5452
1761326400000|2025-10-24 17:20:00|6802.07|6801.57|6803.72|6803.22|6803.72|6803.22|6799.95|6799.45|5399
1761326700000|2025-10-24 17:25:00|6803.66|6803.16|6803.42|6802.92|6804.74|6804.24|6802.08|6801.58|5082
1761327000000|2025-10-24 17:30:00|6803.17|6802.67|6803.95|6803.45|6804.08|6803.58|6802.08|6801.58|4295
1761327300000|2025-10-24 17:35:00|6803.7|6803.2|6804.91|6804.41|6805.31|6804.81|6802.89|6802.39|4556
1761327600000|2025-10-24 17:40:00|6805.24|6804.74|6803.98|6803.48|6805.24|6804.74|6803.1|6802.6|4808
1761327900000|2025-10-24 17:45:00|6804.23|6803.73|6805.73|6805.23|6807.11|6806.61|6803.47|6802.97|6512
1761328200000|2025-10-24 17:50:00|6805.8|6805.3|6804.03|6803.53|6806.09|6805.59|6803.78|6803.28|4735
1761328500000|2025-10-24 17:55:00|6804.04|6803.54|6803.07|6802.57|6804.07|6803.57|6802.91|6802.41|5053
1761328800000|2025-10-24 18:00:00|6803|6802.5|6802.3|6801.8|6804.44|6803.94|6800.95|6800.45|8965
1761329100000|2025-10-24 18:05:00|6802.8|6802.3|6804.76|6804.26|6805.26|6804.76|6802.55|6802.05|5829
1761329400000|2025-10-24 18:10:00|6804.66|6804.16|6804.16|6803.66|6805.61|6805.11|6804.1|6803.6|4818
1761329700000|2025-10-24 18:15:00|6804.28|6803.78|6804.54|6804.04|6804.91|6804.41|6803.04|6802.54|2357
1761330000000|2025-10-24 18:20:00|6804.81|6804.31|6804.38|6803.88|6805.39|6804.89|6803.64|6803.14|4010
1761330300000|2025-10-24 18:25:00|6804.63|6804.13|6804.2|6803.7|6805.11|6804.61|6803.65|6803.15|4755
1761330600000|2025-10-24 18:30:00|6804.3|6803.8|6804.76|6804.26|6805.17|6804.67|6802.95|6802.45|5394
1761330900000|2025-10-24 18:35:00|6804.66|6804.16|6804.25|6803.75|6805.55|6805.05|6803.71|6803.21|4139
1761331200000|2025-10-24 18:40:00|6804.19|6803.69|6802.95|6802.45|6804.19|6803.69|6802.21|6801.71|6761
1761331500000|2025-10-24 18:45:00|6803.06|6802.56|6801.85|6801.35|6803.14|6802.64|6799.61|6799.11|9301
1761331800000|2025-10-24 18:50:00|6801.96|6801.46|6802.78|6802.28|6803.08|6802.58|6800.56|6800.06|6827
1761332100000|2025-10-24 18:55:00|6802.53|6802.03|6803.97|6803.47|6804.76|6804.26|6802.21|6801.71|8980
1761332400000|2025-10-24 19:00:00|6803.8|6803.3|6805.78|6805.28|6806.07|6805.57|6803.8|6803.3|8403
1761332700000|2025-10-24 19:05:00|6805.79|6805.29|6806.64|6806.14|6806.88|6806.38|6804.8|6804.3|7604
1761333000000|2025-10-24 19:10:00|6806.76|6806.26|6805.16|6804.66|6806.92|6806.42|6804.91|6804.41|5650
1761333300000|2025-10-24 19:15:00|6805.27|6804.77|6804.08|6803.58|6805.56|6805.06|6803.34|6802.84|7033
1761333600000|2025-10-24 19:20:00|6804.31|6803.81|6805.93|6805.43|6806.44|6805.94|6802.99|6802.49|8828
1761333900000|2025-10-24 19:25:00|6805.87|6805.37|6804.8|6804.3|6806.89|6806.39|6804.69|6804.19|6916
1761334200000|2025-10-24 19:30:00|6805.03|6804.53|6803.97|6803.47|6805.67|6805.17|6803.39|6802.89|7430
1761334500000|2025-10-24 19:35:00|6803.72|6803.22|6802.9|6802.4|6804.68|6804.18|6802.17|6801.67|9998
1761334800000|2025-10-24 19:40:00|6802.56|6802.06|6799.71|6799.21|6803.62|6803.12|6799.69|6799.19|13495
1761335100000|2025-10-24 19:45:00|6799.58|6799.08|6800.01|6799.51|6802.57|6802.07|6798.65|6798.15|14176
1761335400000|2025-10-24 19:50:00|6800.12|6799.62|6799.63|6799.13|6801.61|6801.11|6798.38|6797.88|31311
1761335700000|2025-10-24 19:55:00|6799.38|6798.88|6794.42|6793.92|6799.38|6798.88|6790.62|6790.12|93034
1761336000000|2025-10-24 20:00:00|6793.92|6793.42|6794.64|6793.94|6795.91|6795.21|6791.14|6790.44|29111
1761336300000|2025-10-24 20:05:00|6794.39|6793.69|6793.39|6792.69|6794.66|6793.96|6791.89|6791.19|4177
1761336600000|2025-10-24 20:10:00|6793.14|6792.44|6792.35|6791.65|6794.15|6793.45|6790.97|6790.27|5206
1761336900000|2025-10-24 20:15:00|6792.1|6791.4|6791.87|6791.17|6792.63|6791.93|6791.21|6790.51|1823
1761337200000|2025-10-24 20:20:00|6791.85|6791.15|6792.13|6791.43|6792.91|6792.21|6791.84|6791.14|1802
1761337500000|2025-10-24 20:25:00|6792.38|6791.68|6793.12|6792.42|6794.63|6793.93|6791.88|6791.18|1845
1761337800000|2025-10-24 20:30:00|6793.37|6792.67|6795.13|6794.43|6795.13|6794.43|6793.12|6792.42|1616
1761338100000|2025-10-24 20:35:00|6795.15|6794.45|6795.64|6794.94|6795.66|6794.96|6794.65|6793.95|1365
1761338400000|2025-10-24 20:40:00|6795.63|6794.93|6793.12|6792.42|6796.35|6795.65|6793.02|6792.32|1483
1761338700000|2025-10-24 20:45:00|6793.13|6792.43|6792.15|6791.45|6793.63|6792.93|6792.12|6791.42|1100
1761339000000|2025-10-24 20:50:00|6792.4|6791.7|6792.41|6791.71|6793.12|6792.42|6791.9|6791.2|845
1761339300000|2025-10-24 20:55:00|6792.35|6791.65|6791.96|6791.26|6792.91|6792.21|6791.43|6790.73|1095
1761339600000|2025-10-24 21:00:00|6791.71|6791.01|6792.36|6790.86|6792.36|6791.01|6791.71|6790.67|39
1761516000000|2025-10-26 22:00:00|6844.78|6843.28|6844.76|6844.06|6850.53|6849.03|6834.14|6833.44|10249
1761516300000|2025-10-26 22:05:00|6844.13|6843.43|6842.16|6841.46|6844.73|6844.03|6839.55|6838.85|3303
1761516600000|2025-10-26 22:10:00|6842.03|6841.33|6837.2|6836.5|6842.63|6841.93|6836.01|6835.31|2188
1761516900000|2025-10-26 22:15:00|6837.45|6836.75|6840.45|6839.75|6840.94|6840.24|6835.58|6834.88|1891
1761517200000|2025-10-26 22:20:00|6840.44|6839.74|6842.48|6841.78|6843.95|6843.25|6839.42|6838.72|1979
1761517500000|2025-10-26 22:25:00|6842.35|6841.65|6844.75|6844.05|6845.08|6844.38|6841.44|6840.74|1387
1761517800000|2025-10-26 22:30:00|6845.02|6844.32|6845.62|6844.92|6845.86|6845.16|6842.69|6841.99|1323
1761518100000|2025-10-26 22:35:00|6845.71|6845.01|6843.02|6842.32|6846.57|6845.87|6842|6841.3|1282
1761518400000|2025-10-26 22:40:00|6843.27|6842.57|6840.35|6839.65|6843.77|6843.07|6839.51|6838.81|1018
1761518700000|2025-10-26 22:45:00|6840.22|6839.52|6840.14|6839.44|6842.18|6841.48|6839.6|6838.9|627
1761519000000|2025-10-26 22:50:00|6840.07|6839.37|6839.29|6838.59|6840.7|6840|6839.2|6838.5|616
1761519300000|2025-10-26 22:55:00|6839.25|6838.55|6839.58|6838.88|6839.87|6839.17|6837.69|6836.99|687
1761519600000|2025-10-26 23:00:00|6839.96|6839.26|6842.59|6841.89|6843.79|6843.09|6839.96|6839.26|1499
1761519900000|2025-10-26 23:05:00|6842.55|6841.85|6840.95|6840.25|6842.77|6842.07|6839.68|6838.98|534
1761520200000|2025-10-26 23:10:00|6840.83|6840.13|6839.15|6838.45|6841.1|6840.4|6838.82|6838.12|329
1761520500000|2025-10-26 23:15:00|6839.28|6838.58|6839.87|6839.17|6840.68|6839.98|6838.68|6837.98|683
1761520800000|2025-10-26 23:20:00|6839.74|6839.04|6839.31|6838.61|6839.94|6839.24|6838.45|6837.75|332
1761521100000|2025-10-26 23:25:00|6839.18|6838.48|6839.32|6838.62|6840.83|6840.13|6838.95|6838.25|400
1761521400000|2025-10-26 23:30:00|6839.45|6838.75|6841.43|6840.73|6841.55|6840.85|6839.01|6838.31|341
1761521700000|2025-10-26 23:35:00|6841.55|6840.85|6841.45|6840.75|6842.37|6841.67|6840.79|6840.09|378
1761522000000|2025-10-26 23:40:00|6841.7|6841|6840.58|6839.88|6841.82|6841.12|6839.58|6838.88|330
1761522300000|2025-10-26 23:45:00|6840.7|6840|6839.34|6838.64|6840.7|6840|6839.34|6838.64|295
1761522600000|2025-10-26 23:50:00|6839.43|6838.73|6837.58|6836.88|6839.76|6839.06|6837.33|6836.63|716
1761522900000|2025-10-26 23:55:00|6837.45|6836.75|6838.56|6837.86|6839.05|6838.35|6837.23|6836.53|622
1761523200000|2025-10-27 00:00:00|6838.58|6837.88|6839.39|6838.69|6839.87|6839.17|6836.49|6835.79|1473
1761523500000|2025-10-27 00:05:00|6839.26|6838.56|6840.56|6839.86|6840.75|6840.05|6838.47|6837.77|852
1761523800000|2025-10-27 00:10:00|6840.44|6839.74|6842.91|6842.21|6842.91|6842.21|6840.19|6839.49|1306
1761524100000|2025-10-27 00:15:00|6842.66|6841.96|6841.68|6840.98|6843.03|6842.33|6840.67|6839.97|1084
1761524400000|2025-10-27 00:20:00|6841.8|6841.1|6840.82|6840.12|6841.92|6841.22|6839.12|6838.42|1065
1761524700000|2025-10-27 00:25:00|6840.94|6840.24|6841.45|6840.75|6842.01|6841.31|6840.58|6839.88|457
1761525000000|2025-10-27 00:30:00|6841.36|6840.66|6842.4|6841.7|6843.26|6842.56|6841.29|6840.59|623
1761525300000|2025-10-27 00:35:00|6842.65|6841.95|6842.03|6841.33|6843.61|6842.91|6841.69|6840.99|684
1761525600000|2025-10-27 00:40:00|6841.9|6841.2|6842.73|6842.03|6844.07|6843.37|6841.54|6840.84|821
1761525900000|2025-10-27 00:45:00|6842.85|6842.15|6841.42|6840.72|6842.98|6842.28|6840.37|6839.67|1325
1761526200000|2025-10-27 00:50:00|6841.54|6840.84|6840.96|6840.26|6841.81|6841.11|6840.21|6839.51|857
1761526500000|2025-10-27 00:55:00|6841.08|6840.38|6839.46|6838.76|6841.25|6840.55|6839.21|6838.51|756
1761526800000|2025-10-27 01:00:00|6839.71|6839.01|6838.23|6837.53|6840.06|6839.36|6838.01|6837.31|1084
1761527100000|2025-10-27 01:05:00|6838.1|6837.4|6837.71|6837.01|6838.81|6838.11|6837.07|6836.37|1089
1761527400000|2025-10-27 01:10:00|6837.7|6837|6837.5|6836.8|6838.99|6838.29|6837.22|6836.52|831
1761527700000|2025-10-27 01:15:00|6837.37|6836.67|6838.02|6837.32|6838.63|6837.93|6837.16|6836.46|644
1761528000000|2025-10-27 01:20:00|6838.14|6837.44|6838.89|6838.19|6839.65|6838.95|6838.02|6837.32|623
1761528300000|2025-10-27 01:25:00|6839.01|6838.31|6839.07|6838.37|6840.12|6839.42|6838.9|6838.2|479
1761528600000|2025-10-27 01:30:00|6839.14|6838.44|6838.28|6837.58|6839.3|6838.6|6838.28|6837.58|474
1761528900000|2025-10-27 01:35:00|6838.21|6837.51|6839.88|6839.18|6840.33|6839.63|6838.21|6837.51|845
1761529200000|2025-10-27 01:40:00|6839.75|6839.05|6839.28|6838.58|6839.75|6839.05|6838.45|6837.75|467
1761529500000|2025-10-27 01:45:00|6839.53|6838.83|6838.21|6837.51|6839.55|6838.85|6838.21|6837.51|580
1761529800000|2025-10-27 01:50:00|6837.96|6837.26|6836.7|6836|6838.23|6837.53|6836.67|6835.97|757
1761530100000|2025-10-27 01:55:00|6836.95|6836.25|6836.86|6836.16|6837.22|6836.52|6836.52|6835.82|664
1761530400000|2025-10-27 02:00:00|6836.95|6836.25|6837.63|6836.93|6838.31|6837.61|6836.86|6836.16|951
1761530700000|2025-10-27 02:05:00|6837.38|6836.68|6836.01|6835.31|6837.79|6837.09|6835.03|6834.33|849
1761531000000|2025-10-27 02:10:00|6836.13|6835.43|6836.47|6835.77|6837.28|6836.58|6835.72|6835.02|456
1761531300000|2025-10-27 02:15:00|6836.4|6835.7|6837.91|6837.21|6838.41|6837.71|6836.28|6835.58|535
1761531600000|2025-10-27 02:20:00|6838.03|6837.33|6838.24|6837.54|6838.28|6837.58|6837.55|6836.85|307
1761531900000|2025-10-27 02:25:00|6837.99|6837.29|6837.43|6836.73|6838.59|6837.89|6837.18|6836.48|299
1761532200000|2025-10-27 02:30:00|6837.55|6836.85|6839.36|6838.66|6839.55|6838.85|6837.55|6836.85|517
1761532500000|2025-10-27 02:35:00|6839.3|6838.6|6839.66|6838.96|6840.3|6839.6|6838.06|6837.36|879
1761532800000|2025-10-27 02:40:00|6839.91|6839.21|6840.97|6840.27|6841.12|6840.42|6839.91|6839.21|332
1761533100000|2025-10-27 02:45:00|6841.05|6840.35|6841.92|6841.22|6842.19|6841.49|6840.97|6840.27|477
1761533400000|2025-10-27 02:50:00|6841.79|6841.09|6841.16|6840.46|6841.81|6841.11|6840.91|6840.21|320
1761533700000|2025-10-27 02:55:00|6841.28|6840.58|6842.25|6841.55|6842.29|6841.59|6841.16|6840.46|333
1761534000000|2025-10-27 03:00:00|6842|6841.3|6842.46|6841.76|6842.7|6842|6841.84|6841.14|289
1761534300000|2025-10-27 03:05:00|6842.33|6841.63|6842.48|6841.78|6843.19|6842.49|6841.94|6841.24|441
1761534600000|2025-10-27 03:10:00|6842.73|6842.03|6844.21|6843.51|6844.25|6843.55|6842.59|6841.89|631
1761534900000|2025-10-27 03:15:00|6844.46|6843.76|6846.01|6845.31|6846.76|6846.06|6844.43|6843.73|1436
1761535200000|2025-10-27 03:20:00|6845.97|6845.27|6847.05|6846.35|6847.72|6847.02|6845.96|6845.26|1320
1761535500000|2025-10-27 03:25:00|6847.55|6846.85|6847.49|6846.79|6848.31|6847.61|6846.94|6846.24|628
1761535800000|2025-10-27 03:30:00|6847.24|6846.54|6848.25|6847.55|6848.5|6847.8|6847|6846.3|591
1761536100000|2025-10-27 03:35:00|6848.11|6847.41|6845.93|6845.23|6848.46|6847.76|6845.82|6845.12|502
1761536400000|2025-10-27 03:40:00|6845.8|6845.1|6845.18|6844.48|6846.18|6845.48|6844.72|6844.02|606
1761536700000|2025-10-27 03:45:00|6845.21|6844.51|6844.73|6844.03|6845.61|6844.91|6844.45|6843.75|349
1761537000000|2025-10-27 03:50:00|6844.98|6844.28|6845.18|6844.48|6846.1|6845.4|6844.7|6844|459
1761537300000|2025-10-27 03:55:00|6845.05|6844.35|6845.58|6844.88|6845.58|6844.88|6844.34|6843.64|487
1761537600000|2025-10-27 04:00:00|6845.66|6844.96|6845.67|6844.97|6846.39|6845.69|6844.92|6844.22|591
1761537900000|2025-10-27 04:05:00|6845.66|6844.96|6845.41|6844.71|6845.66|6844.96|6843.91|6843.21|423
1761538200000|2025-10-27 04:10:00|6845.53|6844.83|6845.16|6844.46|6846.41|6845.71|6844.66|6843.96|513
1761538500000|2025-10-27 04:15:00|6845.03|6844.33|6844.68|6843.98|6845.16|6844.46|6844.41|6843.71|199
1761538800000|2025-10-27 04:20:00|6844.93|6844.23|6845.48|6844.78|6845.75|6845.05|6844.7|6844|234
1761539100000|2025-10-27 04:25:00|6845.6|6844.9|6847.29|6846.59|6847.59|6846.89|6845.6|6844.9|225
1761539400000|2025-10-27 04:30:00|6846.68|6845.98|6846.13|6845.43|6847.86|6847.16|6845.86|6845.16|551
1761539700000|2025-10-27 04:35:00|6846.25|6845.55|6845.95|6845.25|6846.47|6845.77|6845.19|6844.49|311
1761540000000|2025-10-27 04:40:00|6845.94|6845.24|6846.75|6846.05|6847.51|6846.81|6845.85|6845.15|311
1761540300000|2025-10-27 04:45:00|6846.84|6846.14|6846.24|6845.54|6847.17|6846.47|6845.91|6845.21|216
1761540600000|2025-10-27 04:50:00|6845.99|6845.29|6845.3|6844.6|6845.99|6845.29|6845|6844.3|166
1761540900000|2025-10-27 04:55:00|6845.42|6844.72|6846.3|6845.6|6846.81|6846.11|6845.42|6844.72|245
1761541200000|2025-10-27 05:00:00|6846.25|6845.55|6846.95|6846.25|6847.27|6846.57|6845.96|6845.26|467
1761541500000|2025-10-27 05:05:00|6846.99|6846.29|6847.35|6846.65|6847.78|6847.08|6846.46|6845.76|315
1761541800000|2025-10-27 05:10:00|6847.28|6846.58|6848.06|6847.36|6848.77|6848.07|6847.1|6846.4|610
1761542100000|2025-10-27 05:15:00|6847.93|6847.23|6848.93|6848.23|6848.93|6848.23|6847.25|6846.55|316
1761542400000|2025-10-27 05:20:00|6849.18|6848.48|6848.2|6847.5|6849.18|6848.48|6847.94|6847.24|240
1761542700000|2025-10-27 05:25:00|6848.07|6847.37|6850.71|6850.01|6850.96|6850.26|6847.94|6847.24|1032
1761543000000|2025-10-27 05:30:00|6850.6|6849.9|6849.45|6848.75|6850.97|6850.27|6848.67|6847.97|600
1761543300000|2025-10-27 05:35:00|6849.25|6848.55|6849.81|6849.11|6849.81|6849.11|6848.43|6847.73|311
1761543600000|2025-10-27 05:40:00|6849.93|6849.23|6848.82|6848.12|6850|6849.3|6848.77|6848.07|143
1761543900000|2025-10-27 05:45:00|6848.69|6847.99|6849.43|6848.73|6849.94|6849.24|6848.57|6847.87|262
1761544200000|2025-10-27 05:50:00|6849.55|6848.85|6850.16|6849.46|6850.41|6849.71|6849.45|6848.75|395
1761544500000|2025-10-27 05:55:00|6850.05|6849.35|6850.16|6849.46|6851.2|6850.5|6850|6849.3|355
1761544800000|2025-10-27 06:00:00|6850.33|6849.63|6851.44|6850.74|6851.6|6850.9|6849.55|6848.85|778
1761545100000|2025-10-27 06:05:00|6851.56|6850.86|6852.45|6851.75|6853.49|6852.79|6851.19|6850.49|1062
1761545400000|2025-10-27 06:10:00|6852.2|6851.5|6851.96|6851.26|6852.2|6851.5|6850.91|6850.21|565
1761545700000|2025-10-27 06:15:00|6851.83|6851.13|6852.75|6852.05|6854.01|6853.31|6851.46|6850.76|687
1761546000000|2025-10-27 06:20:00|6853|6852.3|6853.75|6853.05|6854.23|6853.53|6853|6852.3|510
1761546300000|2025-10-27 06:25:00|6853.73|6853.03|6854.83|6854.13|6856.08|6855.38|6853.53|6852.83|1400
1761546600000|2025-10-27 06:30:00|6854.93|6854.23|6853.41|6852.71|6855.45|6854.75|6851.69|6850.99|1243
1761546900000|2025-10-27 06:35:00|6853.35|6852.65|6853.67|6852.97|6855.23|6854.53|6853.35|6852.65|468
1761547200000|2025-10-27 06:40:00|6853.56|6852.86|6853.76|6853.06|6854.16|6853.46|6853.04|6852.34|370
1761547500000|2025-10-27 06:45:00|6853.65|6852.95|6853.7|6853|6855.03|6854.33|6853.4|6852.7|585
1761547800000|2025-10-27 06:50:00|6853.68|6852.98|6853.14|6852.44|6854.11|6853.41|6852.62|6851.92|455
1761548100000|2025-10-27 06:55:00|6853.01|6852.31|6852.34|6851.64|6853.34|6852.64|6851.21|6850.51|776
1761548400000|2025-10-27 07:00:00|6852.09|6851.39|6851.57|6850.87|6852.37|6851.67|6849.97|6849.27|1232
1761548700000|2025-10-27 07:05:00|6851.32|6850.62|6851.91|6851.21|6853.56|6852.86|6850.97|6850.27|860
1761549000000|2025-10-27 07:10:00|6851.78|6851.08|6852.85|6852.15|6853.8|6853.1|6851.41|6850.71|601
1761549300000|2025-10-27 07:15:00|6852.97|6852.27|6854.23|6853.53|6855.02|6854.32|6852.97|6852.27|624
1761549600000|2025-10-27 07:20:00|6854.1|6853.4|6855.37|6854.67|6855.97|6855.27|6853.17|6852.47|1265
1761549900000|2025-10-27 07:25:00|6855.49|6854.79|6854.75|6854.05|6856.31|6855.61|6854.09|6853.39|1320
1761550200000|2025-10-27 07:30:00|6854.78|6854.08|6855.21|6854.51|6856.59|6855.89|6854.36|6853.66|958
1761550500000|2025-10-27 07:35:00|6855.46|6854.76|6854.27|6853.57|6855.59|6854.89|6853.73|6853.03|823
1761550800000|2025-10-27 07:40:00|6854.14|6853.44|6852.43|6851.73|6855.24|6854.54|6852.43|6851.73|704
1761551100000|2025-10-27 07:45:00|6852.55|6851.85|6851.72|6851.02|6853.92|6853.22|6851.64|6850.94|1035
1761551400000|2025-10-27 07:50:00|6851.47|6850.77|6851.43|6850.73|6853.05|6852.35|6850.75|6850.05|996
1761551700000|2025-10-27 07:55:00|6851.42|6850.72|6849.93|6849.23|6851.97|6851.27|6849.93|6849.23|1255
1761552000000|2025-10-27 08:00:00|6850.18|6849.48|6848.05|6847.35|6851.76|6851.06|6848.05|6847.35|2409
1761552300000|2025-10-27 08:05:00|6848|6847.3|6849.48|6848.78|6849.82|6849.12|6847.81|6847.11|1782
1761552600000|2025-10-27 08:10:00|6849.35|6848.65|6848.85|6848.15|6849.53|6848.83|6848.16|6847.46|1579
1761552900000|2025-10-27 08:15:00|6848.97|6848.27|6848.92|6848.22|6849.5|6848.8|6847.76|6847.06|1085
1761553200000|2025-10-27 08:20:00|6849.05|6848.35|6847.75|6847.05|6850.33|6849.63|6847.3|6846.6|1043
1761553500000|2025-10-27 08:25:00|6847.87|6847.17|6845.59|6844.89|6848.32|6847.62|6844.6|6843.9|1302
1761553800000|2025-10-27 08:30:00|6845.71|6845.01|6845.29|6844.59|6846.13|6845.43|6843.8|6843.1|1560
1761554100000|2025-10-27 08:35:00|6845.54|6844.84|6846.85|6846.15|6847.35|6846.65|6844.12|6843.42|1282
1761554400000|2025-10-27 08:40:00|6846.97|6846.27|6847.6|6846.9|6848.6|6847.9|6846.6|6845.9|1247
1761554700000|2025-10-27 08:45:00|6847.58|6846.88|6847.45|6846.75|6849.31|6848.61|6847.25|6846.55|792
1761555000000|2025-10-27 08:50:00|6847.32|6846.62|6848.58|6847.88|6848.89|6848.19|6847|6846.3|883
1761555300000|2025-10-27 08:55:00|6848.7|6848|6848.49|6847.79|6849.65|6848.95|6848.03|6847.33|1160
1761555600000|2025-10-27 09:00:00|6848.4|6847.7|6849.01|6848.31|6849.01|6848.31|6847.03|6846.33|1122
1761555900000|2025-10-27 09:05:00|6849.13|6848.43|6848.34|6847.64|6849.35|6848.65|6847.77|6847.07|772
1761556200000|2025-10-27 09:10:00|6848.59|6847.89|6848.61|6847.91|6849.22|6848.52|6847.28|6846.58|594
1761556500000|2025-10-27 09:15:00|6848.73|6848.03|6847.99|6847.29|6849.11|6848.41|6847.61|6846.91|535
1761556800000|2025-10-27 09:20:00|6847.74|6847.04|6848.39|6847.69|6849.59|6848.89|6847.74|6847.04|761
1761557100000|2025-10-27 09:25:00|6848.49|6847.79|6846.2|6845.5|6848.49|6847.79|6846|6845.3|613
1761557400000|2025-10-27 09:30:00|6846.07|6845.37|6849.24|6848.54|6849.65|6848.95|6845.92|6845.22|1144
1761557700000|2025-10-27 09:35:00|6849.37|6848.67|6850.8|6850.1|6851.36|6850.66|6849.17|6848.47|955
1761558000000|2025-10-27 09:40:00|6850.72|6850.02|6851.94|6851.24|6852.08|6851.38|6849.62|6848.92|1188
1761558300000|2025-10-27 09:45:00|6851.69|6850.99|6854.28|6853.58|6854.28|6853.58|6851.44|6850.74|1525
1761558600000|2025-10-27 09:50:00|6854.15|6853.45|6854.29|6853.59|6854.6|6853.9|6852.43|6851.73|1032
1761558900000|2025-10-27 09:55:00|6854.04|6853.34|6854.18|6853.48|6854.29|6853.59|6853.19|6852.49|1094
1761559200000|2025-10-27 10:00:00|6853.93|6853.23|6853.07|6852.37|6853.96|6853.26|6852.16|6851.46|1397
1761559500000|2025-10-27 10:05:00|6852.82|6852.12|6853.41|6852.71|6853.67|6852.97|6852.66|6851.96|691
1761559800000|2025-10-27 10:10:00|6853.42|6852.72|6853.03|6852.33|6853.42|6852.72|6851.07|6850.37|1225
1761560100000|2025-10-27 10:15:00|6853|6852.3|6853.18|6852.48|6854.07|6853.37|6852.43|6851.73|744
1761560400000|2025-10-27 10:20:00|6853.43|6852.73|6854.24|6853.54|6854.36|6853.66|6852.93|6852.23|498
1761560700000|2025-10-27 10:25:00|6854.28|6853.58|6854.35|6853.65|6854.68|6853.98|6853.12|6852.42|920
1761561000000|2025-10-27 10:30:00|6854.24|6853.54|6854.45|6853.75|6854.6|6853.9|6852.9|6852.2|697
1761561300000|2025-10-27 10:35:00|6854.49|6853.79|6853.93|6853.23|6854.77|6854.07|6853.66|6852.96|824
1761561600000|2025-10-27 10:40:00|6854.18|6853.48|6854.47|6853.77|6854.47|6853.77|6853.42|6852.72|1271
1761561900000|2025-10-27 10:45:00|6854.64|6853.94|6855.14|6854.44|6855.26|6854.56|6854.54|6853.84|448
1761562200000|2025-10-27 10:50:00|6855.01|6854.31|6854.17|6853.47|6855.93|6855.23|6853.92|6853.22|1145
1761562500000|2025-10-27 10:55:00|6854.18|6853.48|6853.82|6853.12|6854.99|6854.29|6853.63|6852.93|893
1761562800000|2025-10-27 11:00:00|6853.76|6853.06|6854.92|6854.22|6855.85|6855.15|6853.1|6852.4|1352
1761563100000|2025-10-27 11:05:00|6855.04|6854.34|6854.74|6854.04|6856.05|6855.35|6854.74|6854.04|809
1761563400000|2025-10-27 11:10:00|6854.61|6853.91|6852.55|6851.85|6854.61|6853.91|6851.31|6850.61|1883
1761563700000|2025-10-27 11:15:00|6852.3|6851.6|6852.11|6851.41|6853.1|6852.4|6851.16|6850.46|1353
1761564000000|2025-10-27 11:20:00|6852.09|6851.39|6852.1|6851.4|6852.36|6851.66|6851.14|6850.44|1253
1761564300000|2025-10-27 11:25:00|6851.97|6851.27|6851.8|6851.1|6852.33|6851.63|6851.5|6850.8|2181
1761564600000|2025-10-27 11:30:00|6851.55|6850.85|6849.68|6848.98|6852.28|6851.58|6848.68|6847.98|2677
1761564900000|2025-10-27 11:35:00|6849.55|6848.85|6849.26|6848.56|6850.35|6849.65|6848.59|6847.89|1988
1761565200000|2025-10-27 11:40:00|6849.51|6848.81|6848.84|6848.14|6849.84|6849.14|6848.48|6847.78|1647
1761565500000|2025-10-27 11:45:00|6848.71|6848.01|6847.56|6846.86|6849.2|6848.5|6846.52|6845.82|1887
1761565800000|2025-10-27 11:50:00|6847.43|6846.73|6847.85|6847.15|6848.35|6847.65|6846.59|6845.89|1256
1761566100000|2025-10-27 11:55:00|6848.1|6847.4|6847.57|6846.87|6848.83|6848.13|6847.49|6846.79|1231
1761566400000|2025-10-27 12:00:00|6847.32|6846.62|6849.58|6848.88|6850.11|6849.41|6846.32|6845.62|1587
1761566700000|2025-10-27 12:05:00|6849.33|6848.63|6850.35|6849.65|6850.84|6850.14|6847.79|6847.09|2036
1761567000000|2025-10-27 12:10:00|6850.32|6849.62|6851.48|6850.78|6852.7|6852|6850.32|6849.62|1867
1761567300000|2025-10-27 12:15:00|6851.23|6850.53|6849.95|6849.25|6851.48|6850.78|6849.48|6848.78|1399
1761567600000|2025-10-27 12:20:00|6850.2|6849.5|6850.62|6849.92|6851.19|6850.49|6849.49|6848.79|1210
1761567900000|2025-10-27 12:25:00|6850.37|6849.67|6849.41|6848.71|6850.37|6849.67|6849.04|6848.34|841
1761568200000|2025-10-27 12:30:00|6849.29|6848.59|6849.09|6848.39|6849.61|6848.91|6847.83|6847.13|1850
1761568500000|2025-10-27 12:35:00|6849.34|6848.64|6850.09|6849.39|6850.81|6850.11|6849.34|6848.64|1300
1761568800000|2025-10-27 12:40:00|6850.18|6849.48|6849.56|6848.86|6850.43|6849.73|6848.23|6847.53|1377
1761569100000|2025-10-27 12:45:00|6849.44|6848.74|6851.29|6850.59|6851.29|6850.59|6849.44|6848.74|1562
1761569400000|2025-10-27 12:50:00|6851.41|6850.71|6850.28|6849.58|6851.89|6851.19|6850.27|6849.57|1153
1761569700000|2025-10-27 12:55:00|6850.34|6849.64|6850.42|6849.72|6850.92|6850.22|6849.51|6848.81|1168
1761570000000|2025-10-27 13:00:00|6850.36|6849.66|6851.77|6851.07|6852.3|6851.6|6849.6|6848.9|2137
1761570300000|2025-10-27 13:05:00|6851.78|6851.08|6852.56|6851.86|6853.1|6852.4|6851.21|6850.51|1712
1761570600000|2025-10-27 13:10:00|6852.48|6851.78|6850.29|6849.59|6852.98|6852.28|6850.04|6849.34|1631
1761570900000|2025-10-27 13:15:00|6850.54|6849.84|6849.33|6848.63|6851.61|6850.91|6848.95|6848.25|1713
1761571200000|2025-10-27 13:20:00|6849.19|6848.49|6849.97|6849.27|6850.36|6849.66|6847.93|6847.23|2306
1761571500000|2025-10-27 13:25:00|6849.72|6849.02|6850.45|6849.75|6853.87|6853.17|6849.22|6848.52|7968
1761571800000|2025-10-27 13:30:00|6850.29|6849.79|6850.07|6849.57|6854.71|6854.21|6848.52|6848.02|32477
1761572100000|2025-10-27 13:35:00|6850.32|6849.82|6851.01|6850.51|6852.02|6851.52|6844.4|6843.9|22343
1761572400000|2025-10-27 13:40:00|6850.98|6850.48|6850.46|6849.96|6851.6|6851.1|6845.81|6845.31|17570
1761572700000|2025-10-27 13:45:00|6850.21|6849.71|6849|6848.5|6852.15|6851.65|6847.77|6847.27|13895
1761573000000|2025-10-27 13:50:00|6849.25|6848.75|6852.53|6852.03|6852.96|6852.46|6846.29|6845.79|16588
1761573300000|2025-10-27 13:55:00|6852.78|6852.28|6853.78|6853.28|6856|6855.5|6850.72|6850.22|15576
1761573600000|2025-10-27 14:00:00|6854.03|6853.53|6856.73|6856.23|6859.33|6858.83|6852.22|6851.72|22163
1761573900000|2025-10-27 14:05:00|6856.71|6856.21|6857.34|6856.84|6859.39|6858.89|6856.71|6856.21|14582
1761574200000|2025-10-27 14:10:00|6857.25|6856.75|6855.55|6855.05|6857.25|6856.75|6853.42|6852.92|16487
1761574500000|2025-10-27 14:15:00|6855.61|6855.11|6848.49|6847.99|6856.19|6855.69|6848.49|6847.99|21777
1761574800000|2025-10-27 14:20:00|6848.47|6847.97|6850.4|6849.9|6851.27|6850.77|6847.63|6847.13|17617
1761575100000|2025-10-27 14:25:00|6850.15|6849.65|6853.85|6853.35|6854.08|6853.58|6848.48|6847.98|16554
1761575400000|2025-10-27 14:30:00|6853.6|6853.1|6853.79|6853.29|6854.66|6854.16|6850.69|6850.19|14536
1761575700000|2025-10-27 14:35:00|6853.77|6853.27|6853.68|6853.18|6856.82|6856.32|6853.52|6853.02|11862
1761576000000|2025-10-27 14:40:00|6853.67|6853.17|6856.54|6856.04|6856.83|6856.33|6853.19|6852.69|9188
1761576300000|2025-10-27 14:45:00|6856.79|6856.29|6854.19|6853.69|6857.13|6856.63|6852.97|6852.47|13164
1761576600000|2025-10-27 14:50:00|6853.87|6853.37|6850.55|6850.05|6854.18|6853.68|6848.68|6848.18|13636
1761576900000|2025-10-27 14:55:00|6850.53|6850.03|6849.94|6849.44|6852.84|6852.34|6848.91|6848.41|14903
1761577200000|2025-10-27 15:00:00|6849.71|6849.21|6850.65|6850.15|6851.94|6851.44|6848.66|6848.16|12401
1761577500000|2025-10-27 15:05:00|6850.78|6850.28|6849.24|6848.74|6851.2|6850.7|6848.34|6847.84|9238
1761577800000|2025-10-27 15:10:00|6849.63|6849.13|6853.49|6852.99|6853.61|6853.11|6849.38|6848.88|8793
1761578100000|2025-10-27 15:15:00|6853.61|6853.11|6853.06|6852.56|6853.97|6853.47|6851.57|6851.07|10373
1761578400000|2025-10-27 15:20:00|6852.9|6852.4|6854.13|6853.63|6854.13|6853.63|6851.62|6851.12|8547
1761578700000|2025-10-27 15:25:00|6854.11|6853.61|6856.34|6855.84|6856.5|6856|6854.11|6853.61|9867
1761579000000|2025-10-27 15:30:00|6855.94|6855.44|6856.94|6856.44|6857.55|6857.05|6855.7|6855.2|9919
1761579300000|2025-10-27 15:35:00|6857.06|6856.56|6856.99|6856.49|6857.68|6857.18|6855.03|6854.53|7637
1761579600000|2025-10-27 15:40:00|6857.27|6856.77|6858.22|6857.72|6858.91|6858.41|6856.99|6856.49|7779
1761579900000|2025-10-27 15:45:00|6858.47|6857.97|6856.48|6855.98|6858.93|6858.43|6855.81|6855.31|8595
1761580200000|2025-10-27 15:50:00|6856.22|6855.72|6854.89|6854.39|6856.34|6855.84|6854.49|6853.99|8778
1761580500000|2025-10-27 15:55:00|6854.77|6854.27|6856.58|6856.08|6857.39|6856.89|6854.52|6854.02|7410
1761580800000|2025-10-27 16:00:00|6856.35|6855.85|6859.71|6859.21|6859.71|6859.21|6856.16|6855.66|9613
1761581100000|2025-10-27 16:05:00|6859.7|6859.2|6859|6858.5|6860.47|6859.97|6857.92|6857.42|6374
1761581400000|2025-10-27 16:10:00|6859.12|6858.62|6858.61|6858.11|6859.24|6858.74|6857.86|6857.36|5259
1761581700000|2025-10-27 16:15:00|6858.36|6857.86|6856.93|6856.43|6858.75|6858.25|6856.93|6856.43|5350
1761582000000|2025-10-27 16:20:00|6857.07|6856.57|6858.6|6858.1|6858.88|6858.38|6856.41|6855.91|6458
1761582300000|2025-10-27 16:25:00|6858.35|6857.85|6857.89|6857.39|6858.56|6858.06|6857.07|6856.57|4951
1761582600000|2025-10-27 16:30:00|6857.67|6857.17|6859.59|6859.09|6860.2|6859.7|6857.67|6857.17|6622
1761582900000|2025-10-27 16:35:00|6859.46|6858.96|6857.97|6857.47|6859.78|6859.28|6857.88|6857.38|6382
1761583200000|2025-10-27 16:40:00|6858.02|6857.52|6859.02|6858.52|6859.56|6859.06|6857.66|6857.16|4773
1761583500000|2025-10-27 16:45:00|6859.1|6858.6|6859.13|6858.63|6859.36|6858.86|6857.85|6857.35|4351
1761583800000|2025-10-27 16:50:00|6859.07|6858.57|6860.62|6860.12|6861.03|6860.53|6858.94|6858.44|6168
1761584100000|2025-10-27 16:55:00|6860.67|6860.17|6860.16|6859.66|6861.22|6860.72|6859.44|6858.94|5094
1761584400000|2025-10-27 17:00:00|6860.35|6859.85|6860.24|6859.74|6860.52|6860.02|6859.47|6858.97|4917
1761584700000|2025-10-27 17:05:00|6860.27|6859.77|6858.55|6858.05|6860.38|6859.88|6858.4|6857.9|5537
1761585000000|2025-10-27 17:10:00|6858.71|6858.21|6859.18|6858.68|6859.35|6858.85|6857.51|6857.01|5466
1761585300000|2025-10-27 17:15:00|6859.43|6858.93|6857.13|6856.63|6859.43|6858.93|6856.89|6856.39|6557
1761585600000|2025-10-27 17:20:00|6856.89|6856.39|6854.86|6854.36|6857|6856.5|6854.61|6854.11|6778
1761585900000|2025-10-27 17:25:00|6855.11|6854.61|6856.76|6856.26|6856.99|6856.49|6854.31|6853.81|7433
1761586200000|2025-10-27 17:30:00|6856.57|6856.07|6858.07|6857.57|6858.6|6858.1|6855.26|6854.76|7390
1761586500000|2025-10-27 17:35:00|6857.99|6857.49|6860.04|6859.54|6860.22|6859.72|6857.54|6857.04|6001
1761586800000|2025-10-27 17:40:00|6860.02|6859.52|6861.41|6860.91|6861.8|6861.3|6859.43|6858.93|9992
1761587100000|2025-10-27 17:45:00|6861.42|6860.92|6861.19|6860.69|6862.32|6861.82|6860.67|6860.17|6222
1761587400000|2025-10-27 17:50:00|6861.48|6860.98|6861.13|6860.63|6861.48|6860.98|6860.24|6859.74|4561
1761587700000|2025-10-27 17:55:00|6860.88|6860.38|6861.96|6861.46|6862.07|6861.57|6860.88|6860.38|5059
1761588000000|2025-10-27 18:00:00|6861.76|6861.26|6861.28|6860.78|6861.88|6861.38|6860.17|6859.67|8899
1761588300000|2025-10-27 18:05:00|6861.03|6860.53|6861.64|6861.14|6861.64|6861.14|6860.56|6860.06|4662
1761588600000|2025-10-27 18:10:00|6861.79|6861.29|6861.16|6860.66|6862.1|6861.6|6860.91|6860.41|4637
1761588900000|2025-10-27 18:15:00|6860.91|6860.41|6861.27|6860.77|6861.84|6861.34|6860.91|6860.41|3888
1761589200000|2025-10-27 18:20:00|6861.31|6860.81|6861.27|6860.77|6862.42|6861.92|6861.22|6860.72|5860
1761589500000|2025-10-27 18:25:00|6861.02|6860.52|6860.96|6860.46|6861.72|6861.22|6860.46|6859.96|4835
1761589800000|2025-10-27 18:30:00|6861.15|6860.65|6862.89|6862.39|6863.14|6862.64|6861.15|6860.65|7275
1761590100000|2025-10-27 18:35:00|6862.94|6862.44|6862.72|6862.22|6863.18|6862.68|6861.65|6861.15|7221
1761590400000|2025-10-27 18:40:00|6862.63|6862.13|6863.3|6862.8|6863.79|6863.29|6862.31|6861.81|8536
1761590700000|2025-10-27 18:45:00|6863.42|6862.92|6863.39|6862.89|6864.4|6863.9|6862.8|6862.3|8090
1761591000000|2025-10-27 18:50:00|6863.41|6862.91|6863.6|6863.1|6863.9|6863.4|6862.65|6862.15|6435
1761591300000|2025-10-27 18:55:00|6863.72|6863.22|6864.09|6863.59|6865.56|6865.06|6863.72|6863.22|10566
1761591600000|2025-10-27 19:00:00|6863.92|6863.42|6863.17|6862.67|6864.24|6863.74|6862.97|6862.47|7501
1761591900000|2025-10-27 19:05:00|6863.42|6862.92|6864.95|6864.45|6865.31|6864.81|6863.19|6862.69|5913
1761592200000|2025-10-27 19:10:00|6864.79|6864.29|6864.31|6863.81|6865.33|6864.83|6863.85|6863.35|7804
1761592500000|2025-10-27 19:15:00|6864.06|6863.56|6862.69|6862.19|6864.18|6863.68|6862.49|6861.99|10626
1761592800000|2025-10-27 19:20:00|6862.56|6862.06|6863.89|6863.39|6863.92|6863.42|6862.35|6861.85|6399
1761593100000|2025-10-27 19:25:00|6863.64|6863.14|6864.36|6863.86|6864.61|6864.11|6863.39|6862.89|5510
1761593400000|2025-10-27 19:30:00|6864.39|6863.89|6865.64|6865.14|6866.31|6865.81|6864.14|6863.64|10666
1761593700000|2025-10-27 19:35:00|6865.63|6865.13|6869.47|6868.97|6870.38|6869.88|6865.39|6864.89|19562
1761594000000|2025-10-27 19:40:00|6869.6|6869.1|6868.8|6868.3|6869.67|6869.17|6867.52|6867.02|10553
1761594300000|2025-10-27 19:45:00|6868.83|6868.33|6872.79|6872.29|6873.77|6873.27|6868.58|6868.08|26243
1761594600000|2025-10-27 19:50:00|6872.57|6872.07|6876.79|6876.29|6877.06|6876.56|6872.31|6871.81|35406
1761594900000|2025-10-27 19:55:00|6876.66|6876.16|6874.11|6873.61|6877.56|6877.06|6874.06|6873.56|84174
1761595200000|2025-10-27 20:00:00|6874.29|6873.79|6877.74|6877.04|6878.11|6877.41|6873.91|6873.21|30069
1761595500000|2025-10-27 20:05:00|6877.99|6877.29|6873.33|6872.63|6877.99|6877.29|6873.25|6872.55|10514
1761595800000|2025-10-27 20:10:00|6872.96|6872.26|6875.6|6874.9|6875.86|6875.16|6872.91|6872.21|6024
1761596100000|2025-10-27 20:15:00|6875.35|6874.65|6878.11|6877.41|6879.6|6878.9|6875.35|6874.65|5317
1761596400000|2025-10-27 20:20:00|6878.23|6877.53|6877.99|6877.29|6878.76|6878.06|6876.84|6876.14|2043
1761596700000|2025-10-27 20:25:00|6877.86|6877.16|6878.88|6878.18|6879.17|6878.47|6877.5|6876.8|1657
1761597000000|2025-10-27 20:30:00|6878.76|6878.06|6879.33|6878.63|6880.18|6879.48|6878.75|6878.05|1675
1761597300000|2025-10-27 20:35:00|6879.28|6878.58|6880.27|6879.57|6880.68|6879.98|6879.28|6878.58|1255
1761597600000|2025-10-27 20:40:00|6880.16|6879.46|6880.16|6879.46|6880.46|6879.76|6879.49|6878.79|1156
1761597900000|2025-10-27 20:45:00|6880.12|6879.42|6880.82|6880.12|6881.42|6880.72|6879.77|6879.07|2353
1761598200000|2025-10-27 20:50:00|6880.8|6880.1|6880.89|6880.19|6881.63|6880.93|6880.13|6879.43|2434
1761598500000|2025-10-27 20:55:00|6880.83|6880.13|6879.63|6878.13|6881.26|6880.56|6879|6878.13|6827
1761598800000|2025-10-27 21:00:00|6879.67|6878.17|6877.74|6876.24|6879.67|6878.17|6877.51|6876.01|1
1761599100000|2025-10-27 21:05:00|6877.79|6876.29|6879.12|6877.62|6879.12|6877.62|6877.51|6876.01|0
1761599400000|2025-10-27 21:10:00|6878.75|6877.25|6878.89|6877.39|6879.35|6877.85|6878.66|6877.16|0
1761599700000|2025-10-27 21:15:00|6879.08|6877.58|6879.31|6877.81|6879.35|6877.85|6878.66|6877.16|0
1761600000000|2025-10-27 21:20:00|6879.26|6877.76|6878.43|6876.93|6879.4|6877.9|6877.79|6876.29|0
1761600300000|2025-10-27 21:25:00|6878.48|6876.98|6878.57|6877.07|6878.89|6877.39|6877.7|6876.2|0
1761600600000|2025-10-27 21:30:00|6878.52|6877.02|6878.11|6876.61|6878.52|6877.02|6878.06|6876.56|0
1761600900000|2025-10-27 21:35:00|6877.88|6876.38|6879.31|6877.81|6879.31|6877.81|6877.88|6876.38|0
1761601200000|2025-10-27 21:40:00|6879.17|6877.67|6879.12|6877.62|6879.4|6877.9|6879.12|6877.62|0
1761601500000|2025-10-27 21:45:00|6879.21|6877.71|6879.08|6877.58|6879.21|6877.71|6879.03|6877.53|0
1761601800000|2025-10-27 21:50:00|6878.52|6877.02|6878.85|6877.35|6878.85|6877.35|6878.52|6877.02|0
1761602100000|2025-10-27 21:55:00|6878.8|6877.3|6878.85|6877.35|6879.21|6877.71|6878.8|6877.3|0
1761602400000|2025-10-27 22:00:00|6878.82|6877.32|6876.86|6876.16|6878.97|6878.27|6876.21|6875.51|1212
1761602700000|2025-10-27 22:05:00|6877.11|6876.41|6875.62|6874.92|6877.37|6876.67|6875.2|6874.5|619
1761603000000|2025-10-27 22:10:00|6875.87|6875.17|6876.47|6875.77|6876.86|6876.16|6875.73|6875.03|440
1761603300000|2025-10-27 22:15:00|6876.43|6875.73|6877.48|6876.78|6879.14|6878.44|6876.25|6875.55|421
1761603600000|2025-10-27 22:20:00|6877.61|6876.91|6878.39|6877.69|6878.65|6877.95|6876.98|6876.28|385
1761603900000|2025-10-27 22:25:00|6878.51|6877.81|6877.85|6877.15|6879.39|6878.69|6877.84|6877.14|364
1761604200000|2025-10-27 22:30:00|6877.89|6877.19|6878.67|6877.97|6878.93|6878.23|6876.89|6876.19|440
1761604500000|2025-10-27 22:35:00|6878.69|6877.99|6879.4|6878.7|6879.4|6878.7|6878.51|6877.81|59
1761604800000|2025-10-27 22:40:00|6879.15|6878.45|6877.71|6877.01|6879.35|6878.65|6877.1|6876.4|325
1761605100000|2025-10-27 22:45:00|6877.96|6877.26|6878.2|6877.5|6878.46|6877.76|6877.47|6876.77|201
1761605400000|2025-10-27 22:50:00|6878.32|6877.62|6878.14|6877.44|6878.48|6877.78|6877.67|6876.97|249
1761605700000|2025-10-27 22:55:00|6878.26|6877.56|6877.96|6877.26|6878.46|6877.76|6877.95|6877.25|214
1761606000000|2025-10-27 23:00:00|6878.21|6877.51|6878.66|6877.96|6879.36|6878.66|6877.28|6876.58|621
1761606300000|2025-10-27 23:05:00|6878.79|6878.09|6878.03|6877.33|6879.04|6878.34|6877.21|6876.51|262
1761606600000|2025-10-27 23:10:00|6878.28|6877.58|6878.42|6877.72|6878.92|6878.22|6877.89|6877.19|187
1761606900000|2025-10-27 23:15:00|6878.54|6877.84|6879.86|6879.16|6879.89|6879.19|6878.34|6877.64|395
1761607200000|2025-10-27 23:20:00|6879.83|6879.13|6880.32|6879.62|6881.05|6880.35|6878.83|6878.13|805
1761607500000|2025-10-27 23:25:00|6880.07|6879.37|6882.33|6881.63|6882.89|6882.19|6880.07|6879.37|962
1761607800000|2025-10-27 23:30:00|6882.08|6881.38|6881.98|6881.28|6883.15|6882.45|6881.65|6880.95|521
1761608100000|2025-10-27 23:35:00|6882.07|6881.37|6881.38|6880.68|6882.32|6881.62|6880.84|6880.14|333
1761608400000|2025-10-27 23:40:00|6881.3|6880.6|6879.87|6879.17|6881.56|6880.86|6879.62|6878.92|563
1761608700000|2025-10-27 23:45:00|6879.74|6879.04|6880.8|6880.1|6880.9|6880.2|6879|6878.3|492
1761609000000|2025-10-27 23:50:00|6881.05|6880.35|6878.62|6877.92|6881.49|6880.79|6878.62|6877.92|587
1761609300000|2025-10-27 23:55:00|6878.74|6878.04|6877.47|6876.77|6879.35|6878.65|6876.62|6875.92|652
1761609600000|2025-10-28 00:00:00|6877.22|6876.52|6876.59|6875.89|6877.73|6877.03|6876.35|6875.65|782
1761609900000|2025-10-28 00:05:00|6876.72|6876.02|6875.69|6874.99|6876.72|6876.02|6874.61|6873.91|840
1761610200000|2025-10-28 00:10:00|6875.94|6875.24|6877.13|6876.43|6877.99|6877.29|6875.79|6875.09|846
1761610500000|2025-10-28 00:15:00|6877|6876.3|6875.29|6874.59|6877.38|6876.68|6875.29|6874.59|490
1761610800000|2025-10-28 00:20:00|6875.41|6874.71|6875.93|6875.23|6876.69|6875.99|6875.33|6874.63|404
1761611100000|2025-10-28 00:25:00|6875.68|6874.98|6875.93|6875.23|6876.8|6876.1|6875.68|6874.98|326
1761611400000|2025-10-28 00:30:00|6875.8|6875.1|6875.33|6874.63|6876.01|6875.31|6874.64|6873.94|435
1761611700000|2025-10-28 00:35:00|6875.45|6874.75|6875.58|6874.88|6876.83|6876.13|6875.08|6874.38|509
1761612000000|2025-10-28 00:40:00|6875.7|6875|6875.76|6875.06|6876.6|6875.9|6874.82|6874.12|480
1761612300000|2025-10-28 00:45:00|6875.63|6874.93|6874.84|6874.14|6876.14|6875.44|6874.56|6873.86|513
1761612600000|2025-10-28 00:50:00|6874.59|6873.89|6874.62|6873.92|6875.84|6875.14|6874.53|6873.83|547
1761612900000|2025-10-28 00:55:00|6874.79|6874.09|6874.93|6874.23|6875.98|6875.28|6874.79|6874.09|467
1761613200000|2025-10-28 01:00:00|6874.89|6874.19|6874.22|6873.52|6875.78|6875.08|6874.09|6873.39|634
1761613500000|2025-10-28 01:05:00|6874.36|6873.66|6874.03|6873.33|6874.77|6874.07|6873.65|6872.95|608
1761613800000|2025-10-28 01:10:00|6874.15|6873.45|6873.09|6872.39|6874.17|6873.47|6872.58|6871.88|720
1761614100000|2025-10-28 01:15:00|6873.21|6872.51|6873.73|6873.03|6875.43|6874.73|6873.21|6872.51|578
1761614400000|2025-10-28 01:20:00|6873.85|6873.15|6872.41|6871.71|6874.23|6873.53|6871.97|6871.27|681
1761614700000|2025-10-28 01:25:00|6872.47|6871.77|6873.7|6873|6874.7|6874|6872.43|6871.73|374
1761615000000|2025-10-28 01:30:00|6873.82|6873.12|6875.64|6874.94|6876.46|6875.76|6873.7|6873|731
1761615300000|2025-10-28 01:35:00|6875.65|6874.95|6873.68|6872.98|6876.27|6875.57|6873.68|6872.98|804
1761615600000|2025-10-28 01:40:00|6873.64|6872.94|6873.8|6873.1|6874.04|6873.34|6872.92|6872.22|613
1761615900000|2025-10-28 01:45:00|6873.92|6873.22|6873.51|6872.81|6874.79|6874.09|6873.36|6872.66|501
1761616200000|2025-10-28 01:50:00|6873.63|6872.93|6873.21|6872.51|6874.38|6873.68|6873.15|6872.45|330
1761616500000|2025-10-28 01:55:00|6873.08|6872.38|6873.45|6872.75|6873.96|6873.26|6872.96|6872.26|279
1761616800000|2025-10-28 02:00:00|6873.43|6872.73|6874.09|6873.39|6874.66|6873.96|6873.39|6872.69|417
1761617100000|2025-10-28 02:05:00|6874.34|6873.64|6875.21|6874.51|6875.48|6874.78|6874.34|6873.64|320
1761617400000|2025-10-28 02:10:00|6875.22|6874.52|6873.78|6873.08|6875.48|6874.78|6873.78|6873.08|335
1761617700000|2025-10-28 02:15:00|6873.53|6872.83|6874.28|6873.58|6874.69|6873.99|6873.29|6872.59|341
1761618000000|2025-10-28 02:20:00|6874.53|6873.83|6873.44|6872.74|6875.09|6874.39|6873.07|6872.37|395
1761618300000|2025-10-28 02:25:00|6873.32|6872.62|6873.9|6873.2|6874.33|6873.63|6873.32|6872.62|301
1761618600000|2025-10-28 02:30:00|6873.77|6873.07|6872.84|6872.14|6873.96|6873.26|6872.54|6871.84|353
1761618900000|2025-10-28 02:35:00|6872.71|6872.01|6872.74|6872.04|6873.38|6872.68|6872.59|6871.89|225
1761619200000|2025-10-28 02:40:00|6872.87|6872.17|6872.18|6871.48|6872.87|6872.17|6871.8|6871.1|575
1761619500000|2025-10-28 02:45:00|6872.3|6871.6|6872.24|6871.54|6873.14|6872.44|6871.92|6871.22|551
1761619800000|2025-10-28 02:50:00|6872.12|6871.42|6872.83|6872.13|6873.1|6872.4|6871.29|6870.59|433
1761620100000|2025-10-28 02:55:00|6872.7|6872|6873.33|6872.63|6874.1|6873.4|6872.57|6871.87|341
1761620400000|2025-10-28 03:00:00|6873.45|6872.75|6873.49|6872.79|6875.39|6874.69|6873.33|6872.63|505
1761620700000|2025-10-28 03:05:00|6873.24|6872.54|6873.29|6872.59|6874.41|6873.71|6872.89|6872.19|245
1761621000000|2025-10-28 03:10:00|6873.41|6872.71|6872.37|6871.67|6873.41|6872.71|6871.65|6870.95|492
1761621300000|2025-10-28 03:15:00|6872.49|6871.79|6872.89|6872.19|6873.6|6872.9|6872.12|6871.42|301
1761621600000|2025-10-28 03:20:00|6872.64|6871.94|6872.69|6871.99|6873.33|6872.63|6872.61|6871.91|126
1761621900000|2025-10-28 03:25:00|6872.94|6872.24|6873.33|6872.63|6873.58|6872.88|6872.69|6871.99|177
1761622200000|2025-10-28 03:30:00|6873.08|6872.38|6872.85|6872.15|6873.33|6872.63|6872.58|6871.88|374
1761622500000|2025-10-28 03:35:00|6872.97|6872.27|6872.61|6871.91|6873.08|6872.38|6872.12|6871.42|215
1761622800000|2025-10-28 03:40:00|6872.73|6872.03|6873.12|6872.42|6873.37|6872.67|6872.59|6871.89|247
1761623100000|2025-10-28 03:45:00|6872.99|6872.29|6874.39|6873.69|6874.72|6874.02|6872.87|6872.17|465
1761623400000|2025-10-28 03:50:00|6874.51|6873.81|6874.84|6874.14|6876.1|6875.4|6873.73|6873.03|581
1761623700000|2025-10-28 03:55:00|6874.79|6874.09|6874.45|6873.75|6874.85|6874.15|6873.82|6873.12|230
1761624000000|2025-10-28 04:00:00|6874.43|6873.73|6874.48|6873.78|6874.98|6874.28|6873.72|6873.02|392
1761624300000|2025-10-28 04:05:00|6874.6|6873.9|6874.98|6874.28|6875.1|6874.4|6874.48|6873.78|276
1761624600000|2025-10-28 04:10:00|6875.1|6874.4|6874.71|6874.01|6875.47|6874.77|6874.46|6873.76|294
1761624900000|2025-10-28 04:15:00|6874.72|6874.02|6872.51|6871.81|6874.72|6874.02|6871.69|6870.99|510
1761625200000|2025-10-28 04:20:00|6872.26|6871.56|6873.21|6872.51|6873.21|6872.51|6871.64|6870.94|338
1761625500000|2025-10-28 04:25:00|6872.96|6872.26|6871.84|6871.14|6873.15|6872.45|6871.59|6870.89|252
1761625800000|2025-10-28 04:30:00|6871.71|6871.01|6871.98|6871.28|6872.39|6871.69|6871.56|6870.86|308
1761626100000|2025-10-28 04:35:00|6872.11|6871.41|6871.53|6870.83|6872.48|6871.78|6871.14|6870.44|370
1761626400000|2025-10-28 04:40:00|6871.41|6870.71|6870.82|6870.12|6871.71|6871.01|6870.79|6870.09|379
1761626700000|2025-10-28 04:45:00|6871.07|6870.37|6871.37|6870.67|6871.68|6870.98|6870.8|6870.1|295
1761627000000|2025-10-28 04:50:00|6871.44|6870.74|6870.83|6870.13|6871.86|6871.16|6870.58|6869.88|388
1761627300000|2025-10-28 04:55:00|6870.95|6870.25|6870.83|6870.13|6871.52|6870.82|6870.57|6869.87|453
1761627600000|2025-10-28 05:00:00|6871.08|6870.38|6871.74|6871.04|6872.78|6872.08|6870.72|6870.02|471
1761627900000|2025-10-28 05:05:00|6871.86|6871.16|6870.14|6869.44|6872.5|6871.8|6869.98|6869.28|601
1761628200000|2025-10-28 05:10:00|6869.89|6869.19|6869.67|6868.97|6870.7|6870|6869.15|6868.45|673
1761628500000|2025-10-28 05:15:00|6869.79|6869.09|6870.41|6869.71|6870.59|6869.89|6869.57|6868.87|345
1761628800000|2025-10-28 05:20:00|6870.28|6869.58|6868.98|6868.28|6870.45|6869.75|6868.98|6868.28|359
1761629100000|2025-10-28 05:25:00|6868.85|6868.15|6870.23|6869.53|6870.85|6870.15|6868.7|6868|599
1761629400000|2025-10-28 05:30:00|6870.35|6869.65|6870.17|6869.47|6870.35|6869.65|6869.28|6868.58|303
1761629700000|2025-10-28 05:35:00|6870.04|6869.34|6869.25|6868.55|6870.17|6869.47|6868.96|6868.26|393
1761630000000|2025-10-28 05:40:00|6868.75|6868.05|6869.2|6868.5|6869.32|6868.62|6868.34|6867.64|539
1761630300000|2025-10-28 05:45:00|6869.32|6868.62|6872.03|6871.33|6872.03|6871.33|6869.2|6868.5|503
1761630600000|2025-10-28 05:50:00|6871.9|6871.2|6872.09|6871.39|6872.2|6871.5|6870.72|6870.02|335
1761630900000|2025-10-28 05:55:00|6872.18|6871.48|6870.66|6869.96|6872.64|6871.94|6870.49|6869.79|272
1761631200000|2025-10-28 06:00:00|6870.91|6870.21|6871.47|6870.77|6872.74|6872.04|6870.66|6869.96|579
1761631500000|2025-10-28 06:05:00|6871.59|6870.89|6871.86|6871.16|6872.25|6871.55|6870.63|6869.93|386
1761631800000|2025-10-28 06:10:00|6871.61|6870.91|6870.51|6869.81|6872.39|6871.69|6870.26|6869.56|272
1761632100000|2025-10-28 06:15:00|6870.63|6869.93|6869.79|6869.09|6870.84|6870.14|6869.33|6868.63|305
1761632400000|2025-10-28 06:20:00|6869.91|6869.21|6871.81|6871.11|6871.81|6871.11|6869.79|6869.09|518
1761632700000|2025-10-28 06:25:00|6871.93|6871.23|6872.96|6872.26|6873.47|6872.77|6871.81|6871.11|516
1761633000000|2025-10-28 06:30:00|6872.71|6872.01|6873.94|6873.24|6875.96|6875.26|6872.71|6872.01|1129
1761633300000|2025-10-28 06:35:00|6874.37|6873.67|6872.43|6871.73|6874.62|6873.92|6872.37|6871.67|336
1761633600000|2025-10-28 06:40:00|6872.55|6871.85|6872.13|6871.43|6872.9|6872.2|6872.13|6871.43|282
1761633900000|2025-10-28 06:45:00|6872.38|6871.68|6870.61|6869.91|6872.82|6872.12|6870.31|6869.61|529
1761634200000|2025-10-28 06:50:00|6870.68|6869.98|6870.62|6869.92|6871.97|6871.27|6870.51|6869.81|388
1761634500000|2025-10-28 06:55:00|6870.49|6869.79|6870.1|6869.4|6870.87|6870.17|6870.03|6869.33|285
1761634800000|2025-10-28 07:00:00|6870.14|6869.44|6872.73|6872.03|6872.85|6872.15|6869.51|6868.81|1497
1761635100000|2025-10-28 07:05:00|6872.48|6871.78|6873.89|6873.19|6874.46|6873.76|6872.48|6871.78|838
1761635400000|2025-10-28 07:10:00|6873.64|6872.94|6870.71|6870.01|6873.8|6873.1|6870.59|6869.89|671
1761635700000|2025-10-28 07:15:00|6870.59|6869.89|6871.67|6870.97|6872.02|6871.32|6870.35|6869.65|520
1761636000000|2025-10-28 07:20:00|6871.79|6871.09|6874.18|6873.48|6874.26|6873.56|6871.67|6870.97|451
1761636300000|2025-10-28 07:25:00|6874.05|6873.35|6873.61|6872.91|6875.16|6874.46|6873.36|6872.66|450
1761636600000|2025-10-28 07:30:00|6873.59|6872.89|6872.88|6872.18|6874.18|6873.48|6872.72|6872.02|420
1761636900000|2025-10-28 07:35:00|6872.79|6872.09|6873.12|6872.42|6873.67|6872.97|6872.04|6871.34|310
1761637200000|2025-10-28 07:40:00|6873.16|6872.46|6872.34|6871.64|6873.76|6873.06|6872.34|6871.64|512
1761637500000|2025-10-28 07:45:00|6872.09|6871.39|6871.12|6870.42|6872.09|6871.39|6870.6|6869.9|524
1761637800000|2025-10-28 07:50:00|6870.87|6870.17|6869.27|6868.57|6871.12|6870.42|6868.43|6867.73|1089
1761638100000|2025-10-28 07:55:00|6869.2|6868.5|6869.9|6869.2|6871.44|6870.74|6868.63|6867.93|814
1761638400000|2025-10-28 08:00:00|6870.02|6869.32|6869.77|6869.07|6871.1|6870.4|6868.95|6868.25|2121
1761638700000|2025-10-28 08:05:00|6869.86|6869.16|6869.72|6869.02|6870.94|6870.24|6869.45|6868.75|1003
1761639000000|2025-10-28 08:10:00|6869.22|6868.52|6868.56|6867.86|6869.47|6868.77|6867.93|6867.23|1353
1761639300000|2025-10-28 08:15:00|6868.31|6867.61|6869.23|6868.53|6869.47|6868.77|6867.57|6866.87|1452
1761639600000|2025-10-28 08:20:00|6869.1|6868.4|6869.15|6868.45|6870.62|6869.92|6868.01|6867.31|1109
1761639900000|2025-10-28 08:25:00|6869.4|6868.7|6869.18|6868.48|6870.44|6869.74|6868.62|6867.92|691
1761640200000|2025-10-28 08:30:00|6869.31|6868.61|6870.47|6869.77|6870.97|6870.27|6869.31|6868.61|596
1761640500000|2025-10-28 08:35:00|6870.34|6869.64|6867.6|6866.9|6870.34|6869.64|6867.43|6866.73|881
1761640800000|2025-10-28 08:40:00|6867.64|6866.94|6869.33|6868.63|6869.33|6868.63|6867.64|6866.94|721
1761641100000|2025-10-28 08:45:00|6869.58|6868.88|6871.68|6870.98|6871.7|6871|6869.18|6868.48|1663
1761641400000|2025-10-28 08:50:00|6871.62|6870.92|6872.38|6871.68|6874.15|6873.45|6871.3|6870.6|1761
1761641700000|2025-10-28 08:55:00|6872.25|6871.55|6872.77|6872.07|6873.17|6872.47|6872.22|6871.52|918
1761642000000|2025-10-28 09:00:00|6872.89|6872.19|6873.19|6872.49|6874.57|6873.87|6872.77|6872.07|947
1761642300000|2025-10-28 09:05:00|6873.31|6872.61|6871.92|6871.22|6873.89|6873.19|6871.92|6871.22|592
1761642600000|2025-10-28 09:10:00|6872.04|6871.34|6872.48|6871.78|6872.67|6871.97|6871.69|6870.99|425
1761642900000|2025-10-28 09:15:00|6872.73|6872.03|6873.4|6872.7|6873.73|6873.03|6872.4|6871.7|807
1761643200000|2025-10-28 09:20:00|6873.41|6872.71|6870.85|6870.15|6873.41|6872.71|6870.79|6870.09|401
1761643500000|2025-10-28 09:25:00|6870.88|6870.18|6870.83|6870.13|6871.47|6870.77|6869.67|6868.97|518
1761643800000|2025-10-28 09:30:00|6870.95|6870.25|6870.95|6870.25|6871.63|6870.93|6869.93|6869.23|530
1761644100000|2025-10-28 09:35:00|6870.93|6870.23|6870.31|6869.61|6871.03|6870.33|6870.05|6869.35|377
1761644400000|2025-10-28 09:40:00|6870.37|6869.67|6871.48|6870.78|6871.73|6871.03|6870.37|6869.67|381
1761644700000|2025-10-28 09:45:00|6871.73|6871.03|6871.58|6870.88|6871.98|6871.28|6871.22|6870.52|426
1761645000000|2025-10-28 09:50:00|6871.45|6870.75|6871.32|6870.62|6871.94|6871.24|6870.77|6870.07|405
1761645300000|2025-10-28 09:55:00|6871.57|6870.87|6873.7|6873|6874.2|6873.5|6871.57|6870.87|1148
1761645600000|2025-10-28 10:00:00|6873.95|6873.25|6874.08|6873.38|6875.16|6874.46|6873.54|6872.84|1069
1761645900000|2025-10-28 10:05:00|6874.21|6873.51|6873.42|6872.72|6874.22|6873.52|6872.83|6872.13|792
1761646200000|2025-10-28 10:10:00|6873.54|6872.84|6873.71|6873.01|6873.96|6873.26|6872.61|6871.91|504
1761646500000|2025-10-28 10:15:00|6873.46|6872.76|6875.91|6875.21|6876.15|6875.45|6873.46|6872.76|1028
1761646800000|2025-10-28 10:20:00|6875.66|6874.96|6875.99|6875.29|6876.03|6875.33|6874.76|6874.06|456
1761647100000|2025-10-28 10:25:00|6875.75|6875.05|6874.82|6874.12|6876.34|6875.64|6874.81|6874.11|513
1761647400000|2025-10-28 10:30:00|6874.85|6874.15|6874.11|6873.41|6875.72|6875.02|6873.73|6873.03|491
1761647700000|2025-10-28 10:35:00|6874.02|6873.32|6874.1|6873.4|6874.46|6873.76|6873.26|6872.56|438
1761648000000|2025-10-28 10:40:00|6874.15|6873.45|6873.8|6873.1|6874.45|6873.75|6873.55|6872.85|373
1761648300000|2025-10-28 10:45:00|6874.05|6873.35|6873.41|6872.71|6874.09|6873.39|6872.15|6871.45|612
1761648600000|2025-10-28 10:50:00|6873.66|6872.96|6873.22|6872.52|6873.96|6873.26|6872.44|6871.74|510
1761648900000|2025-10-28 10:55:00|6873.34|6872.64|6873.48|6872.78|6873.97|6873.27|6872.43|6871.73|569
1761649200000|2025-10-28 11:00:00|6873.6|6872.9|6873.97|6873.27|6874.98|6874.28|6873.6|6872.9|990
1761649500000|2025-10-28 11:05:00|6874.09|6873.39|6875.06|6874.36|6875.3|6874.6|6873.72|6873.02|870
1761649800000|2025-10-28 11:10:00|6875.15|6874.45|6875.04|6874.34|6875.97|6875.27|6874.68|6873.98|464
1761650100000|2025-10-28 11:15:00|6874.79|6874.09|6875.88|6875.18|6876.52|6875.82|6873.22|6872.52|3004
1761650400000|2025-10-28 11:20:00|6875.75|6875.05|6877.31|6876.61|6878.15|6877.45|6874.71|6874.01|1296
1761650700000|2025-10-28 11:25:00|6877.17|6876.47|6876.97|6876.27|6878.1|6877.4|6876.12|6875.42|940
1761651000000|2025-10-28 11:30:00|6876.9|6876.2|6877.13|6876.43|6877.96|6877.26|6876.61|6875.91|1191
1761651300000|2025-10-28 11:35:00|6877.04|6876.34|6878.22|6877.52|6878.89|6878.19|6876.79|6876.09|1396
1761651600000|2025-10-28 11:40:00|6878.34|6877.64|6878.95|6878.25|6879.41|6878.71|6877.35|6876.65|1197
1761651900000|2025-10-28 11:45:00|6879.07|6878.37|6879.06|6878.36|6879.69|6878.99|6878.33|6877.63|880
1761652200000|2025-10-28 11:50:00|6879.18|6878.48|6879.03|6878.33|6880.24|6879.54|6878.81|6878.11|911
1761652500000|2025-10-28 11:55:00|6878.86|6878.16|6878.33|6877.63|6879.74|6879.04|6877.51|6876.81|1319
1761652800000|2025-10-28 12:00:00|6878.36|6877.66|6878.52|6877.82|6880.15|6879.45|6878.11|6877.41|955
1761653100000|2025-10-28 12:05:00|6878.77|6878.07|6879.27|6878.57|6880.46|6879.76|6878.77|6878.07|803
1761653400000|2025-10-28 12:10:00|6879.31|6878.61|6881.43|6880.73|6881.7|6881|6879.31|6878.61|2832
1761653700000|2025-10-28 12:15:00|6881.39|6880.69|6883.19|6882.49|6883.94|6883.24|6880.64|6879.94|2334
1761654000000|2025-10-28 12:20:00|6883.26|6882.56|6883.29|6882.59|6884.04|6883.34|6882.3|6881.6|1417
1761654300000|2025-10-28 12:25:00|6883.16|6882.46|6883.33|6882.63|6883.83|6883.13|6882.05|6881.35|2173
1761654600000|2025-10-28 12:30:00|6883.08|6882.38|6881.92|6881.22|6884.22|6883.52|6880.71|6880.01|2128
1761654900000|2025-10-28 12:35:00|6881.89|6881.19|6882.04|6881.34|6882.29|6881.59|6880.64|6879.94|1262
1761655200000|2025-10-28 12:40:00|6881.98|6881.28|6881.89|6881.19|6883.74|6883.04|6881.48|6880.78|1521
1761655500000|2025-10-28 12:45:00|6881.8|6881.1|6881.05|6880.35|6882.33|6881.63|6880.8|6880.1|1218
1761655800000|2025-10-28 12:50:00|6880.92|6880.22|6881.32|6880.62|6881.71|6881.01|6880.3|6879.6|1526
1761656100000|2025-10-28 12:55:00|6881.57|6880.87|6882.12|6881.42|6882.46|6881.76|6880.86|6880.16|1598
1761656400000|2025-10-28 13:00:00|6882.13|6881.43|6890.04|6889.34|6890.74|6890.04|6881.98|6881.28|11738
1761656700000|2025-10-28 13:05:00|6890.16|6889.46|6891.32|6890.62|6892.22|6891.52|6888.57|6887.87|7294
1761657000000|2025-10-28 13:10:00|6891.45|6890.75|6892.06|6891.36|6893.04|6892.34|6891.13|6890.43|3509
1761657300000|2025-10-28 13:15:00|6892.31|6891.61|6889.93|6889.23|6893.58|6892.88|6889.29|6888.59|4122
1761657600000|2025-10-28 13:20:00|6889.98|6889.28|6891.58|6890.88|6892.24|6891.54|6889.46|6888.76|3669
1761657900000|2025-10-28 13:25:00|6891.7|6891|6891.82|6891.12|6892.32|6891.62|6890.41|6889.71|6022
1761658200000|2025-10-28 13:30:00|6891.67|6891.17|6889.24|6888.74|6893.52|6893.02|6887.59|6887.09|31974
1761658500000|2025-10-28 13:35:00|6889.49|6888.99|6882.69|6882.19|6889.49|6888.99|6882.29|6881.79|21614
1761658800000|2025-10-28 13:40:00|6882.64|6882.14|6880.21|6879.71|6883.99|6883.49|6879.44|6878.94|18858
1761659100000|2025-10-28 13:45:00|6880.46|6879.96|6877.77|6877.27|6881.53|6881.03|6872.54|6872.04|25079
1761659400000|2025-10-28 13:50:00|6878.02|6877.52|6874.12|6873.62|6878.02|6877.52|6873.21|6872.71|17986
1761659700000|2025-10-28 13:55:00|6874.37|6873.87|6877.39|6876.89|6884.53|6884.03|6873.87|6873.37|22626
1761660000000|2025-10-28 14:00:00|6877.89|6877.39|6880.4|6879.9|6880.4|6879.9|6876.21|6875.71|12770
1761660300000|2025-10-28 14:05:00|6880.15|6879.65|6879.2|6878.7|6880.58|6880.08|6875.81|6875.31|11731
1761660600000|2025-10-28 14:10:00|6879.45|6878.95|6879.27|6878.77|6880.24|6879.74|6877.61|6877.11|9718
1761660900000|2025-10-28 14:15:00|6879.52|6879.02|6879.02|6878.52|6880.49|6879.99|6877.82|6877.32|9177
1761661200000|2025-10-28 14:20:00|6879.27|6878.77|6879.9|6879.4|6881.91|6881.41|6877.89|6877.39|10422
1761661500000|2025-10-28 14:25:00|6879.86|6879.36|6882.08|6881.58|6882.78|6882.28|6877.86|6877.36|12308
1761661800000|2025-10-28 14:30:00|6882.1|6881.6|6881.18|6880.68|6882.9|6882.4|6878.89|6878.39|11142
1761662100000|2025-10-28 14:35:00|6881.27|6880.77|6880.88|6880.38|6885.02|6884.52|6880.14|6879.64|9711
1761662400000|2025-10-28 14:40:00|6880.82|6880.32|6879.93|6879.43|6880.94|6880.44|6878.04|6877.54|9337
1761662700000|2025-10-28 14:45:00|6879.95|6879.45|6882.08|6881.58|6883.28|6882.78|6876.79|6876.29|13909
1761663000000|2025-10-28 14:50:00|6883.45|6882.95|6882.77|6882.27|6884.43|6883.93|6881.19|6880.69|8217
1761663300000|2025-10-28 14:55:00|6883.02|6882.52|6880.95|6880.45|6883.78|6883.28|6879.39|6878.89|9562
1761663600000|2025-10-28 15:00:00|6880.71|6880.21|6880.84|6880.34|6883.51|6883.01|6880.2|6879.7|8482
1761663900000|2025-10-28 15:05:00|6880.59|6880.09|6883.17|6882.67|6883.95|6883.45|6880.29|6879.79|6811
1761664200000|2025-10-28 15:10:00|6883.44|6882.94|6880.7|6880.2|6883.56|6883.06|6879.32|6878.82|7453
1761664500000|2025-10-28 15:15:00|6880.77|6880.27|6881.04|6880.54|6882.25|6881.75|6880.05|6879.55|6064
1761664800000|2025-10-28 15:20:00|6881.02|6880.52|6878.58|6878.08|6881.27|6880.77|6877.68|6877.18|7203
1761665100000|2025-10-28 15:25:00|6878.61|6878.11|6877.79|6877.29|6879.35|6878.85|6876.2|6875.7|7834
1761665400000|2025-10-28 15:30:00|6878.14|6877.64|6874.67|6874.17|6878.17|6877.67|6874.35|6873.85|9049
1761665700000|2025-10-28 15:35:00|6874.7|6874.2|6877.28|6876.78|6877.78|6877.28|6871.15|6870.65|16039
1761666000000|2025-10-28 15:40:00|6877.02|6876.52|6874.01|6873.51|6877.76|6877.26|6872.78|6872.28|9642
1761666300000|2025-10-28 15:45:00|6873.76|6873.26|6875.2|6874.7|6876.19|6875.69|6872.52|6872.02|7767
1761666600000|2025-10-28 15:50:00|6875.45|6874.95|6876.84|6876.34|6877.51|6877.01|6874.89|6874.39|7284
1761666900000|2025-10-28 15:55:00|6876.89|6876.39|6878.51|6878.01|6879|6878.5|6875.62|6875.12|7090
1761667200000|2025-10-28 16:00:00|6878.43|6877.93|6879.34|6878.84|6881.49|6880.99|6878.4|6877.9|9752
1761667500000|2025-10-28 16:05:00|6879.59|6879.09|6882.49|6881.99|6882.92|6882.42|6879.09|6878.59|7995
1761667800000|2025-10-28 16:10:00|6882.64|6882.14|6880.49|6879.99|6882.82|6882.32|6880.04|6879.54|8171
1761668100000|2025-10-28 16:15:00|6880.54|6880.04|6880.59|6880.09|6882.27|6881.77|6879.68|6879.18|10285
1761668400000|2025-10-28 16:20:00|6880.62|6880.12|6880.42|6879.92|6881.04|6880.54|6878.62|6878.12|9477
1761668700000|2025-10-28 16:25:00|6880.55|6880.05|6884.86|6884.36|6885.35|6884.85|6880.2|6879.7|9637
1761669000000|2025-10-28 16:30:00|6884.74|6884.24|6888.6|6888.1|6897.23|6896.73|6883.26|6882.76|49636
1761669300000|2025-10-28 16:35:00|6888.72|6888.22|6885.26|6884.76|6889.2|6888.7|6883.99|6883.49|15867
1761669600000|2025-10-28 16:40:00|6885.27|6884.77|6889.85|6889.35|6889.89|6889.39|6884.5|6884|10497
1761669900000|2025-10-28 16:45:00|6889.82|6889.32|6891.26|6890.76|6893.76|6893.26|6889.38|6888.88|10040
1761670200000|2025-10-28 16:50:00|6891.18|6890.68|6892.71|6892.21|6894.67|6894.17|6890.71|6890.21|10249
1761670500000|2025-10-28 16:55:00|6892.46|6891.96|6891.49|6890.99|6893.16|6892.66|6891.17|6890.67|7985
1761670800000|2025-10-28 17:00:00|6891.07|6890.57|6894.32|6893.82|6896.16|6895.66|6891.07|6890.57|8703
1761671100000|2025-10-28 17:05:00|6894.57|6894.07|6892.93|6892.43|6895.38|6894.88|6892.27|6891.77|8158
1761671400000|2025-10-28 17:10:00|6893.24|6892.74|6894.26|6893.76|6895.99|6895.49|6891.41|6890.91|12827
1761671700000|2025-10-28 17:15:00|6894.38|6893.88|6893.54|6893.04|6895.83|6895.33|6891.82|6891.32|12107
1761672000000|2025-10-28 17:20:00|6893.83|6893.33|6895.47|6894.97|6896.1|6895.6|6893.33|6892.83|5700
1761672300000|2025-10-28 17:25:00|6895.34|6894.84|6893.13|6892.63|6895.34|6894.84|6892.5|6892|8928
1761672600000|2025-10-28 17:30:00|6893.21|6892.71|6893.89|6893.39|6894.31|6893.81|6891.66|6891.16|8339
1761672900000|2025-10-28 17:35:00|6893.9|6893.4|6894.04|6893.54|6895.6|6895.1|6893.53|6893.03|7041
1761673200000|2025-10-28 17:40:00|6894.33|6893.83|6895.99|6895.49|6896.47|6895.97|6894.25|6893.75|6702
1761673500000|2025-10-28 17:45:00|6895.98|6895.48|6897.49|6896.99|6898.72|6898.22|6894.22|6893.72|11956
1761673800000|2025-10-28 17:50:00|6897.25|6896.75|6899.18|6898.68|6900.23|6899.73|6897.15|6896.65|12366
1761674100000|2025-10-28 17:55:00|6899.04|6898.54|6899.04|6898.54|6899.87|6899.37|6896.53|6896.03|9113
1761674400000|2025-10-28 18:00:00|6899.18|6898.68|6899.91|6899.41|6900.37|6899.87|6898.42|6897.92|7577
1761674700000|2025-10-28 18:05:00|6899.95|6899.45|6898.93|6898.43|6900.75|6900.25|6898.66|6898.16|5868
1761675000000|2025-10-28 18:10:00|6898.49|6897.99|6900.71|6900.21|6901.68|6901.18|6898.48|6897.98|8315
1761675300000|2025-10-28 18:15:00|6900.75|6900.25|6905.98|6905.48|6906.18|6905.68|6900.5|6900|10810
1761675600000|2025-10-28 18:20:00|6905.82|6905.32|6905.04|6904.54|6906.64|6906.14|6904.27|6903.77|11052
1761675900000|2025-10-28 18:25:00|6905.05|6904.55|6903.06|6902.56|6905.66|6905.16|6902.29|6901.79|9027
1761676200000|2025-10-28 18:30:00|6903.4|6902.9|6902.7|6902.2|6905.09|6904.59|6902.37|6901.87|6643
1761676500000|2025-10-28 18:35:00|6902.95|6902.45|6900.87|6900.37|6902.95|6902.45|6900.62|6900.12|7621
1761676800000|2025-10-28 18:40:00|6900.9|6900.4|6902.81|6902.31|6903.38|6902.88|6900.39|6899.89|7727
1761677100000|2025-10-28 18:45:00|6902.56|6902.06|6901.95|6901.45|6902.86|6902.36|6901.06|6900.56|7312
1761677400000|2025-10-28 18:50:00|6901.73|6901.23|6903.21|6902.71|6903.93|6903.43|6901.48|6900.98|6296
1761677700000|2025-10-28 18:55:00|6903.46|6902.96|6904.23|6903.73|6904.59|6904.09|6901.21|6900.71|7817
1761678000000|2025-10-28 19:00:00|6904.3|6903.8|6902.8|6902.3|6904.38|6903.88|6900.81|6900.31|10723
1761678300000|2025-10-28 19:05:00|6902.67|6902.17|6904.85|6904.35|6905.22|6904.72|6902.48|6901.98|7328
1761678600000|2025-10-28 19:10:00|6905.18|6904.68|6905.11|6904.61|6905.54|6905.04|6903.84|6903.34|7078
1761678900000|2025-10-28 19:15:00|6904.86|6904.36|6905.19|6904.69|6905.19|6904.69|6902.58|6902.08|7394
1761679200000|2025-10-28 19:20:00|6905.32|6904.82|6906.83|6906.33|6906.95|6906.45|6904.48|6903.98|5097
1761679500000|2025-10-28 19:25:00|6906.71|6906.21|6909.98|6909.48|6912.65|6912.15|6905.23|6904.73|16963
1761679800000|2025-10-28 19:30:00|6909.69|6909.19|6907.68|6907.18|6909.95|6909.45|6907.05|6906.55|11427
1761680100000|2025-10-28 19:35:00|6907.93|6907.43|6902.65|6902.15|6908.17|6907.67|6902.62|6902.12|14041
1761680400000|2025-10-28 19:40:00|6903.11|6902.61|6898.85|6898.35|6903.36|6902.86|6897.64|6897.14|25024
1761680700000|2025-10-28 19:45:00|6898.75|6898.25|6896.86|6896.36|6901.05|6900.55|6896.39|6895.89|14735
1761681000000|2025-10-28 19:50:00|6896.56|6896.06|6895.98|6895.48|6897.92|6897.42|6892.07|6891.57|30532
1761681300000|2025-10-28 19:55:00|6895.1|6894.6|6893.57|6893.07|6898.02|6897.52|6892.72|6892.22|67487
1761681600000|2025-10-28 20:00:00|6892.91|6892.41|6893.91|6893.21|6895.28|6894.58|6890.53|6889.83|22219
1761681900000|2025-10-28 20:05:00|6893.41|6892.71|6890.97|6890.27|6893.41|6892.71|6889.28|6888.58|8572
1761682200000|2025-10-28 20:10:00|6890.04|6889.34|6891.29|6890.59|6891.29|6890.59|6888.95|6888.25|4210
1761682500000|2025-10-28 20:15:00|6891.3|6890.6|6892.28|6891.58|6893.38|6892.68|6890.91|6890.21|3389
1761682800000|2025-10-28 20:20:00|6892.52|6891.82|6892.5|6891.8|6893.77|6893.07|6891.96|6891.26|1469
1761683100000|2025-10-28 20:25:00|6892.75|6892.05|6892.34|6891.64|6893.21|6892.51|6892.17|6891.47|726
1761683400000|2025-10-28 20:30:00|6890.97|6890.27|6892.45|6891.75|6892.97|6892.27|6890.93|6890.23|1725
1761683700000|2025-10-28 20:35:00|6892.7|6892|6891.85|6891.15|6892.7|6892|6891.08|6890.38|2556
1761684000000|2025-10-28 20:40:00|6891.07|6890.37|6891.42|6890.72|6891.7|6891|6890.28|6889.58|1832
1761684300000|2025-10-28 20:45:00|6891.29|6890.59|6890.75|6890.05|6892.13|6891.43|6890.06|6889.36|1593
1761684600000|2025-10-28 20:50:00|6890.94|6890.24|6892.15|6891.45|6892.19|6891.49|6889.59|6888.89|2351
1761684900000|2025-10-28 20:55:00|6892.19|6891.49|6893.21|6891.71|6893.23|6892.37|6891.67|6890.97|2806
1761685200000|2025-10-28 21:00:00|6893.25|6891.75|6891.92|6890.42|6894.17|6892.67|6891.92|6890.42|0
1761685500000|2025-10-28 21:05:00|6891.87|6890.37|6892.15|6890.65|6892.61|6891.11|6891.69|6890.19|0
1761685800000|2025-10-28 21:10:00|6892.24|6890.74|6892.19|6890.69|6892.33|6890.83|6891.41|6889.91|0
1761686100000|2025-10-28 21:15:00|6892.24|6890.74|6892.06|6890.56|6892.42|6890.92|6892.06|6890.56|0
1761686400000|2025-10-28 21:20:00|6892.15|6890.65|6892.19|6890.69|6892.29|6890.79|6892.01|6890.51|0
1761686700000|2025-10-28 21:25:00|6892.24|6890.74|6892.29|6890.79|6892.42|6890.92|6892.15|6890.65|0
1761687000000|2025-10-28 21:30:00|6892.33|6890.83|6892.29|6890.79|6892.42|6890.92|6892.15|6890.65|0
1761687300000|2025-10-28 21:35:00|6892.19|6890.69|6893.34|6891.84|6893.76|6892.26|6892.19|6890.69|0
1761687600000|2025-10-28 21:40:00|6893.3|6891.8|6893.25|6891.75|6893.71|6892.21|6893.21|6891.71|0
1761687900000|2025-10-28 21:45:00|6893.67|6892.17|6894.31|6892.81|6894.31|6892.81|6892.84|6891.34|0
1761688200000|2025-10-28 21:50:00|6893.67|6892.17|6893.94|6892.44|6894.62|6893.12|6893.39|6891.89|0
1761688500000|2025-10-28 21:55:00|6894.26|6892.76|6894.26|6892.76|6894.4|6892.9|6894.12|6892.62|0
1761688800000|2025-10-28 22:00:00|6893.63|6892.93|6893.43|6892.73|6893.92|6893.22|6891.89|6891.19|819
1761689100000|2025-10-28 22:05:00|6893.56|6892.86|6893.8|6893.1|6894.51|6893.81|6893.01|6892.31|311
1761689400000|2025-10-28 22:10:00|6893.92|6893.22|6896.75|6896.05|6896.75|6896.05|6893.8|6893.1|359
1761689700000|2025-10-28 22:15:00|6896.88|6896.18|6896.44|6895.74|6897.12|6896.42|6895.3|6894.6|372
1761690000000|2025-10-28 22:20:00|6896.35|6895.65|6896.36|6895.66|6896.36|6895.66|6895.59|6894.89|199
1761690300000|2025-10-28 22:25:00|6896.43|6895.73|6896.22|6895.52|6896.82|6896.12|6896.22|6895.52|223
1761690600000|2025-10-28 22:30:00|6896.28|6895.58|6894.83|6894.13|6896.9|6896.2|6894.83|6894.13|434
1761690900000|2025-10-28 22:35:00|6894.88|6894.18|6893.01|6892.31|6895.23|6894.53|6892.72|6892.02|423
1761691200000|2025-10-28 22:40:00|6893.31|6892.61|6892.66|6891.96|6893.59|6892.89|6892.66|6891.96|227
1761691500000|2025-10-28 22:45:00|6892.53|6891.83|6892.56|6891.86|6893.34|6892.64|6892.21|6891.51|287
1761691800000|2025-10-28 22:50:00|6892.31|6891.61|6892.66|6891.96|6892.66|6891.96|6891.13|6890.43|513
1761692100000|2025-10-28 22:55:00|6892.73|6892.03|6892.15|6891.45|6892.9|6892.2|6891.87|6891.17|305
1761692400000|2025-10-28 23:00:00|6892.27|6891.57|6891.11|6890.41|6892.4|6891.7|6890.68|6889.98|527
1761692700000|2025-10-28 23:05:00|6890.86|6890.16|6891.4|6890.7|6892.16|6891.46|6890.86|6890.16|180
1761693000000|2025-10-28 23:10:00|6891.52|6890.82|6892.32|6891.62|6892.67|6891.97|6891.15|6890.45|251
1761693300000|2025-10-28 23:15:00|6892.57|6891.87|6893.69|6892.99|6893.92|6893.22|6892.57|6891.87|295
1761693600000|2025-10-28 23:20:00|6893.56|6892.86|6894.67|6893.97|6894.92|6894.22|6893.09|6892.39|230
1761693900000|2025-10-28 23:25:00|6894.92|6894.22|6892.43|6891.73|6895.01|6894.31|6892.01|6891.31|330
1761694200000|2025-10-28 23:30:00|6892.18|6891.48|6893.34|6892.64|6893.46|6892.76|6892|6891.3|264
1761694500000|2025-10-28 23:35:00|6893.21|6892.51|6892.96|6892.26|6894.19|6893.49|6892.94|6892.24|160
1761694800000|2025-10-28 23:40:00|6892.84|6892.14|6892.97|6892.27|6893.11|6892.41|6892.08|6891.38|177
1761695100000|2025-10-28 23:45:00|6892.72|6892.02|6894.14|6893.44|6895.14|6894.44|6892.47|6891.77|315
1761695400000|2025-10-28 23:50:00|6894.01|6893.31|6893.25|6892.55|6894.39|6893.69|6892.51|6891.81|228
1761695700000|2025-10-28 23:55:00|6893.37|6892.67|6893.76|6893.06|6894.5|6893.8|6893.25|6892.55|211
1761696000000|2025-10-29 00:00:00|6893.86|6893.16|6891.72|6891.02|6894.39|6893.69|6891.67|6890.97|574
1761696300000|2025-10-29 00:05:00|6891.6|6890.9|6892.01|6891.31|6892.91|6892.21|6891.25|6890.55|441
1761696600000|2025-10-29 00:10:00|6892.26|6891.56|6892.33|6891.63|6893.6|6892.9|6891.07|6890.37|513
1761696900000|2025-10-29 00:15:00|6892.35|6891.65|6891.8|6891.1|6892.6|6891.9|6891.6|6890.9|379
1761697200000|2025-10-29 00:20:00|6891.92|6891.22|6893.96|6893.26|6894.16|6893.46|6891.92|6891.22|339
1761697500000|2025-10-29 00:25:00|6893.71|6893.01|6894.79|6894.09|6895.04|6894.34|6893.71|6893.01|479
1761697800000|2025-10-29 00:30:00|6895.04|6894.34|6894.3|6893.6|6896.19|6895.49|6894.1|6893.4|1080
1761698100000|2025-10-29 00:35:00|6894.17|6893.47|6893.1|6892.4|6894.58|6893.88|6892.61|6891.91|520
1761698400000|2025-10-29 00:40:00|6893.22|6892.52|6892.89|6892.19|6893.6|6892.9|6892.47|6891.77|274
1761698700000|2025-10-29 00:45:00|6893.14|6892.44|6892.07|6891.37|6893.33|6892.63|6891.82|6891.12|367
1761699000000|2025-10-29 00:50:00|6891.94|6891.24|6891.29|6890.59|6892.92|6892.22|6891.29|6890.59|314
1761699300000|2025-10-29 00:55:00|6891.54|6890.84|6892.03|6891.33|6892.29|6891.59|6890.3|6889.6|482
1761699600000|2025-10-29 01:00:00|6891.9|6891.2|6894.26|6893.56|6894.6|6893.9|6891.52|6890.82|554
1761699900000|2025-10-29 01:05:00|6894.18|6893.48|6893.66|6892.96|6895.34|6894.64|6893.41|6892.71|381
1761700200000|2025-10-29 01:10:00|6893.53|6892.83|6894.56|6893.86|6894.81|6894.11|6893.52|6892.82|279
1761700500000|2025-10-29 01:15:00|6894.31|6893.61|6895.33|6894.63|6895.91|6895.21|6894.31|6893.61|324
1761700800000|2025-10-29 01:20:00|6895.2|6894.5|6894.39|6893.69|6895.64|6894.94|6894.14|6893.44|422
1761701100000|2025-10-29 01:25:00|6894.26|6893.56|6895.44|6894.74|6896.49|6895.79|6894.14|6893.44|397
1761701400000|2025-10-29 01:30:00|6895.5|6894.8|6895.53|6894.83|6896.22|6895.52|6895.12|6894.42|316
1761701700000|2025-10-29 01:35:00|6895.65|6894.95|6896.82|6896.12|6897.15|6896.45|6895.53|6894.83|289
1761702000000|2025-10-29 01:40:00|6896.84|6896.14|6895.76|6895.06|6900.33|6899.63|6895.76|6895.06|2631
1761702300000|2025-10-29 01:45:00|6895.51|6894.81|6895.26|6894.56|6895.95|6895.25|6893.84|6893.14|964
1761702600000|2025-10-29 01:50:00|6895.14|6894.44|6897.85|6897.15|6897.85|6897.15|6893.63|6892.93|1539
1761702900000|2025-10-29 01:55:00|6897.72|6897.02|6898.66|6897.96|6901.2|6900.5|6897.6|6896.9|1737
1761703200000|2025-10-29 02:00:00|6898.78|6898.08|6901.58|6900.88|6901.99|6901.29|6898.49|6897.79|729
1761703500000|2025-10-29 02:05:00|6901.83|6901.13|6900|6899.3|6901.86|6901.16|6899.73|6899.03|551
1761703800000|2025-10-29 02:10:00|6899.87|6899.17|6900.62|6899.92|6902.57|6901.87|6899.48|6898.78|827
1761704100000|2025-10-29 02:15:00|6900.49|6899.79|6902.25|6901.55|6902.79|6902.09|6899.85|6899.15|574
1761704400000|2025-10-29 02:20:00|6902.12|6901.42|6902.93|6902.23|6902.93|6902.23|6901.41|6900.71|510
1761704700000|2025-10-29 02:25:00|6903.05|6902.35|6903.15|6902.45|6904.4|6903.7|6902.77|6902.07|522
1761705000000|2025-10-29 02:30:00|6903.4|6902.7|6902.55|6901.85|6903.97|6903.27|6902.3|6901.6|583
1761705300000|2025-10-29 02:35:00|6902.67|6901.97|6903.42|6902.72|6903.72|6903.02|6902.67|6901.97|389
1761705600000|2025-10-29 02:40:00|6903.55|6902.85|6902.8|6902.1|6903.76|6903.06|6902.41|6901.71|481
1761705900000|2025-10-29 02:45:00|6902.55|6901.85|6905.61|6904.91|6905.66|6904.96|6902.42|6901.72|847
1761706200000|2025-10-29 02:50:00|6905.63|6904.93|6904.51|6903.81|6906.14|6905.44|6904.51|6903.81|738
1761706500000|2025-10-29 02:55:00|6904.54|6903.84|6903.26|6902.56|6904.79|6904.09|6903.01|6902.31|321
1761706800000|2025-10-29 03:00:00|6903.29|6902.59|6904.18|6903.48|6904.43|6903.73|6902.97|6902.27|234
1761707100000|2025-10-29 03:05:00|6903.93|6903.23|6904.13|6903.43|6904.8|6904.1|6903.75|6903.05|206
1761707400000|2025-10-29 03:10:00|6904.38|6903.68|6903.28|6902.58|6904.57|6903.87|6903.28|6902.58|326
1761707700000|2025-10-29 03:15:00|6903.15|6902.45|6904.52|6903.82|6904.86|6904.16|6903.02|6902.32|464
1761708000000|2025-10-29 03:20:00|6904.39|6903.69|6902.72|6902.02|6904.5|6903.8|6902.23|6901.53|343
1761708300000|2025-10-29 03:25:00|6902.59|6901.89|6902.74|6902.04|6903.47|6902.77|6902.22|6901.52|438
1761708600000|2025-10-29 03:30:00|6902.49|6901.79|6902.11|6901.41|6902.74|6902.04|6900.63|6899.93|674
1761708900000|2025-10-29 03:35:00|6902.31|6901.61|6903.49|6902.79|6904.35|6903.65|6902.31|6901.61|353
1761709200000|2025-10-29 03:40:00|6903.36|6902.66|6903.75|6903.05|6904.61|6903.91|6903.24|6902.54|262
1761709500000|2025-10-29 03:45:00|6903.62|6902.92|6903.98|6903.28|6903.98|6903.28|6903|6902.3|431
1761709800000|2025-10-29 03:50:00|6904.1|6903.4|6903.46|6902.76|6904.61|6903.91|6903.34|6902.64|172
1761710100000|2025-10-29 03:55:00|6903.34|6902.64|6903.99|6903.29|6904.17|6903.47|6903.27|6902.57|211
1761710400000|2025-10-29 04:00:00|6903.86|6903.16|6901.8|6901.1|6903.97|6903.27|6901.3|6900.6|311
1761710700000|2025-10-29 04:05:00|6901.67|6900.97|6900.73|6900.03|6901.8|6901.1|6900.73|6900.03|290
1761711000000|2025-10-29 04:10:00|6900.6|6899.9|6899|6898.3|6900.92|6900.22|6898.73|6898.03|479
1761711300000|2025-10-29 04:15:00|6899.25|6898.55|6901.33|6900.63|6901.58|6900.88|6899.23|6898.53|390
1761711600000|2025-10-29 04:20:00|6901.41|6900.71|6903.4|6902.7|6903.59|6902.89|6901.36|6900.66|412
1761711900000|2025-10-29 04:25:00|6903.52|6902.82|6902.5|6901.8|6904.13|6903.43|6902.5|6901.8|176
1761712200000|2025-10-29 04:30:00|6902.62|6901.92|6904.12|6903.42|6904.37|6903.67|6902.5|6901.8|233
1761712500000|2025-10-29 04:35:00|6904.08|6903.38|6903.92|6903.22|6905|6904.3|6903.73|6903.03|174
1761712800000|2025-10-29 04:40:00|6903.67|6902.97|6903.76|6903.06|6904.1|6903.4|6903.42|6902.72|202
1761713100000|2025-10-29 04:45:00|6903.78|6903.08|6904.17|6903.47|6905.17|6904.47|6903.78|6903.08|209
1761713400000|2025-10-29 04:50:00|6904.04|6903.34|6904.23|6903.53|6904.5|6903.8|6903.92|6903.22|159
1761713700000|2025-10-29 04:55:00|6904.1|6903.4|6904.24|6903.54|6904.5|6903.8|6903.73|6903.03|151
1761714000000|2025-10-29 05:00:00|6904.11|6903.41|6905.39|6904.69|6905.71|6905.01|6904.11|6903.41|235
1761714300000|2025-10-29 05:05:00|6905.51|6904.81|6906.46|6905.76|6906.75|6906.05|6905.39|6904.69|360
1761714600000|2025-10-29 05:10:00|6906.41|6905.71|6906.08|6905.38|6906.71|6906.01|6905.03|6904.33|344
1761714900000|2025-10-29 05:15:00|6906.02|6905.32|6906.3|6905.6|6906.7|6906|6905.76|6905.06|284
1761715200000|2025-10-29 05:20:00|6906.4|6905.7|6906.14|6905.44|6906.79|6906.09|6905.92|6905.22|438
1761715500000|2025-10-29 05:25:00|6906.11|6905.41|6906.95|6906.25|6907.22|6906.52|6906.11|6905.41|477
1761715800000|2025-10-29 05:30:00|6906.97|6906.27|6906.94|6906.24|6907.65|6906.95|6905.39|6904.69|518
1761716100000|2025-10-29 05:35:00|6906.81|6906.11|6906.83|6906.13|6907.09|6906.39|6906.11|6905.41|222
1761716400000|2025-10-29 05:40:00|6906.7|6906|6906.08|6905.38|6907.08|6906.38|6906.08|6905.38|339
1761716700000|2025-10-29 05:45:00|6906.33|6905.63|6905.6|6904.9|6906.82|6906.12|6905.35|6904.65|273
1761717000000|2025-10-29 05:50:00|6905.35|6904.65|6906.37|6905.67|6907.09|6906.39|6904.99|6904.29|255
1761717300000|2025-10-29 05:55:00|6906.44|6905.74|6906.98|6906.28|6907.83|6907.13|6906.44|6905.74|390
1761717600000|2025-10-29 06:00:00|6906.85|6906.15|6906.86|6906.16|6907.55|6906.85|6905.84|6905.14|492
1761717900000|2025-10-29 06:05:00|6906.98|6906.28|6907.85|6907.15|6908.1|6907.4|6906.6|6905.9|511
1761718200000|2025-10-29 06:10:00|6907.88|6907.18|6908.64|6907.94|6909.39|6908.69|6907.82|6907.12|591
1761718500000|2025-10-29 06:15:00|6908.73|6908.03|6909.04|6908.34|6909.27|6908.57|6907.58|6906.88|497
1761718800000|2025-10-29 06:20:00|6908.79|6908.09|6909.83|6909.13|6910.48|6909.78|6908|6907.3|888
1761719100000|2025-10-29 06:25:00|6909.77|6909.07|6909.81|6909.11|6910.59|6909.89|6909.4|6908.7|857
1761719400000|2025-10-29 06:30:00|6909.56|6908.86|6910.5|6909.8|6911.04|6910.34|6909.11|6908.41|957
1761719700000|2025-10-29 06:35:00|6910.41|6909.71|6909.08|6908.38|6910.63|6909.93|6908.82|6908.12|361
1761720000000|2025-10-29 06:40:00|6908.83|6908.13|6908.6|6907.9|6909.37|6908.67|6908.34|6907.64|380
1761720300000|2025-10-29 06:45:00|6908.59|6907.89|6909.34|6908.64|6909.77|6909.07|6908.59|6907.89|302
1761720600000|2025-10-29 06:50:00|6909.49|6908.79|6908.61|6907.91|6909.61|6908.91|6908.32|6907.62|291
1761720900000|2025-10-29 06:55:00|6908.64|6907.94|6909.64|6908.94|6909.64|6908.94|6908.63|6907.93|349
1761721200000|2025-10-29 07:00:00|6909.66|6908.96|6907.33|6906.63|6909.85|6909.15|6906.83|6906.13|1403
1761721500000|2025-10-29 07:05:00|6907.45|6906.75|6909.68|6908.98|6909.85|6909.15|6907.33|6906.63|803
1761721800000|2025-10-29 07:10:00|6909.8|6909.1|6910.37|6909.67|6911.21|6910.51|6909.18|6908.48|781
1761722100000|2025-10-29 07:15:00|6910.5|6909.8|6909.59|6908.89|6911.7|6911|6909.29|6908.59|741
1761722400000|2025-10-29 07:20:00|6909.34|6908.64|6907.98|6907.28|6909.59|6908.89|6906.42|6905.72|813
1761722700000|2025-10-29 07:25:00|6908.23|6907.53|6909.67|6908.97|6909.92|6909.22|6908.23|6907.53|446
1761723000000|2025-10-29 07:30:00|6909.42|6908.72|6910.12|6909.42|6910.51|6909.81|6908.32|6907.62|437
1761723300000|2025-10-29 07:35:00|6909.87|6909.17|6911.91|6911.21|6912.21|6911.51|6909.39|6908.69|729
1761723600000|2025-10-29 07:40:00|6911.8|6911.1|6911.74|6911.04|6912.37|6911.67|6911|6910.3|531
1761723900000|2025-10-29 07:45:00|6911.72|6911.02|6910.1|6909.4|6912.02|6911.32|6909.92|6909.22|622
1761724200000|2025-10-29 07:50:00|6910.09|6909.39|6910.57|6909.87|6910.95|6910.25|6909.25|6908.55|697
1761724500000|2025-10-29 07:55:00|6910.82|6910.12|6911.43|6910.73|6911.64|6910.94|6910.07|6909.37|609
1761724800000|2025-10-29 08:00:00|6911.3|6910.6|6913.61|6912.91|6914.24|6913.54|6910.62|6909.92|1797
1761725100000|2025-10-29 08:05:00|6913.6|6912.9|6913.47|6912.77|6914.26|6913.56|6911.77|6911.07|1105
1761725400000|2025-10-29 08:10:00|6913.34|6912.64|6911.32|6910.62|6913.97|6913.27|6911.32|6910.62|703
1761725700000|2025-10-29 08:15:00|6911.92|6911.22|6915.18|6914.48|6915.96|6915.26|6911.34|6910.64|1788
1761726000000|2025-10-29 08:20:00|6915.43|6914.73|6912.99|6912.29|6916.26|6915.56|6912.17|6911.47|1547
1761726300000|2025-10-29 08:25:00|6912.74|6912.04|6910.58|6909.88|6912.99|6912.29|6910.31|6909.61|1391
1761726600000|2025-10-29 08:30:00|6910.45|6909.75|6910.32|6909.62|6912.42|6911.72|6910.07|6909.37|999
1761726900000|2025-10-29 08:35:00|6910.07|6909.37|6905.14|6904.44|6910.66|6909.96|6904.87|6904.17|2315
1761727200000|2025-10-29 08:40:00|6905.07|6904.37|6905.86|6905.16|6907.37|6906.67|6903.76|6903.06|1669
1761727500000|2025-10-29 08:45:00|6905.74|6905.04|6905.34|6904.64|6907|6906.3|6905.25|6904.55|888
1761727800000|2025-10-29 08:50:00|6905.09|6904.39|6903.89|6903.19|6906.41|6905.71|6903.84|6903.14|1089
1761728100000|2025-10-29 08:55:00|6903.92|6903.22|6904.47|6903.77|6904.47|6903.77|6902.99|6902.29|934
1761728400000|2025-10-29 09:00:00|6904.41|6903.71|6903.75|6903.05|6904.66|6903.96|6902.83|6902.13|1236
1761728700000|2025-10-29 09:05:00|6903.62|6902.92|6901.72|6901.02|6904.26|6903.56|6901.68|6900.98|1042
1761729000000|2025-10-29 09:10:00|6901.73|6901.03|6900.52|6899.82|6902.64|6901.94|6898.85|6898.15|1757
1761729300000|2025-10-29 09:15:00|6900.27|6899.57|6901.62|6900.92|6902.51|6901.81|6899.51|6898.81|1323
1761729600000|2025-10-29 09:20:00|6901.75|6901.05|6900.01|6899.31|6902.99|6902.29|6899.07|6898.37|878
1761729900000|2025-10-29 09:25:00|6900.13|6899.43|6899.49|6898.79|6901.45|6900.75|6898.94|6898.24|1142
1761730200000|2025-10-29 09:30:00|6899.36|6898.66|6898.65|6897.95|6900.25|6899.55|6897.97|6897.27|960
1761730500000|2025-10-29 09:35:00|6898.52|6897.82|6900.1|6899.4|6900.1|6899.4|6897.71|6897.01|1092
1761730800000|2025-10-29 09:40:00|6899.97|6899.27|6900.87|6900.17|6902.02|6901.32|6899.7|6899|1761
1761731100000|2025-10-29 09:45:00|6901|6900.3|6900.15|6899.45|6902.12|6901.42|6899.77|6899.07|1160
1761731400000|2025-10-29 09:50:00|6900.03|6899.33|6902.22|6901.52|6902.51|6901.81|6900.03|6899.33|854
1761731700000|2025-10-29 09:55:00|6901.94|6901.24|6902.71|6902.01|6903.27|6902.57|6901.62|6900.92|950
1761732000000|2025-10-29 10:00:00|6902.48|6901.78|6902.79|6902.09|6903.24|6902.54|6901.46|6900.76|592
1761732300000|2025-10-29 10:05:00|6902.54|6901.84|6903.83|6903.13|6904.97|6904.27|6902.21|6901.51|1376
1761732600000|2025-10-29 10:10:00|6903.58|6902.88|6904.7|6904|6905.19|6904.49|6902.13|6901.43|905
1761732900000|2025-10-29 10:15:00|6904.63|6903.93|6905.6|6904.9|6905.85|6905.15|6903.84|6903.14|874
1761733200000|2025-10-29 10:20:00|6905.85|6905.15|6906.41|6905.71|6907.06|6906.36|6905.57|6904.87|978
1761733500000|2025-10-29 10:25:00|6906.47|6905.77|6906.14|6905.44|6907.44|6906.74|6905.88|6905.18|693
1761733800000|2025-10-29 10:30:00|6907.14|6906.44|6906.52|6905.82|6907.19|6906.49|6905.13|6904.43|2085
1761734100000|2025-10-29 10:35:00|6906.77|6906.07|6905.64|6904.94|6907.25|6906.55|6905.34|6904.64|667
1761734400000|2025-10-29 10:40:00|6905.71|6905.01|6905.42|6904.72|6906.61|6905.91|6905.08|6904.38|562
1761734700000|2025-10-29 10:45:00|6905.67|6904.97|6906.99|6906.29|6907.02|6906.32|6905.67|6904.97|528
1761735000000|2025-10-29 10:50:00|6907.24|6906.54|6909.25|6908.55|6909.26|6908.56|6906.73|6906.03|627
1761735300000|2025-10-29 10:55:00|6909.5|6908.8|6905.67|6904.97|6909.52|6908.82|6905.6|6904.9|860
1761735600000|2025-10-29 11:00:00|6906.04|6905.34|6906.75|6906.05|6906.89|6906.19|6903.6|6902.9|1901
1761735900000|2025-10-29 11:05:00|6906.76|6906.06|6909.22|6908.52|6909.59|6908.89|6906.76|6906.06|1186
1761736200000|2025-10-29 11:10:00|6909.17|6908.47|6910.3|6909.6|6910.75|6910.05|6908.62|6907.92|812
1761736500000|2025-10-29 11:15:00|6910.35|6909.65|6910.93|6910.23|6911.56|6910.86|6908.57|6907.87|1856
1761736800000|2025-10-29 11:20:00|6910.99|6910.29|6911.76|6911.06|6912.52|6911.82|6909.18|6908.48|1430
1761737100000|2025-10-29 11:25:00|6912.01|6911.31|6912.6|6911.9|6913.41|6912.71|6911.64|6910.94|1073
1761737400000|2025-10-29 11:30:00|6912.1|6911.4|6914.13|6913.43|6914.35|6913.65|6911.59|6910.89|2537
1761737700000|2025-10-29 11:35:00|6914.38|6913.68|6914.58|6913.88|6915.24|6914.54|6913.83|6913.13|1757
1761738000000|2025-10-29 11:40:00|6914.83|6914.13|6914.36|6913.66|6914.83|6914.13|6913.36|6912.66|813
1761738300000|2025-10-29 11:45:00|6914.28|6913.58|6912.36|6911.66|6914.35|6913.65|6912.36|6911.66|911
1761738600000|2025-10-29 11:50:00|6912.61|6911.91|6911.35|6910.65|6912.91|6912.21|6911.33|6910.63|1079
1761738900000|2025-10-29 11:55:00|6911.1|6910.4|6910.22|6909.52|6911.23|6910.53|6909.4|6908.7|1430
1761739200000|2025-10-29 12:00:00|6909.72|6909.02|6910.17|6909.47|6911|6910.3|6909.55|6908.85|1121
1761739500000|2025-10-29 12:05:00|6910.42|6909.72|6911.5|6910.8|6911.5|6910.8|6909.15|6908.45|1365
1761739800000|2025-10-29 12:10:00|6911.57|6910.87|6911.75|6911.05|6912.09|6911.39|6910.5|6909.8|960
1761740100000|2025-10-29 12:15:00|6911.5|6910.8|6910.75|6910.05|6913|6912.3|6910.75|6910.05|840
1761740400000|2025-10-29 12:20:00|6910.5|6909.8|6909.33|6908.63|6910.75|6910.05|6908.8|6908.1|1423
1761740700000|2025-10-29 12:25:00|6909.26|6908.56|6908.23|6907.53|6909.94|6909.24|6907.64|6906.94|1277
1761741000000|2025-10-29 12:30:00|6908.35|6907.65|6907.27|6906.57|6908.92|6908.22|6906.61|6905.91|1970
1761741300000|2025-10-29 12:35:00|6907.24|6906.54|6906.51|6905.81|6907.27|6906.57|6905.26|6904.56|1202
1761741600000|2025-10-29 12:40:00|6906.49|6905.79|6905.7|6905|6906.51|6905.81|6904.69|6903.99|1125
1761741900000|2025-10-29 12:45:00|6905.72|6905.02|6908.35|6907.65|6908.35|6907.65|6905.39|6904.69|1185
1761742200000|2025-10-29 12:50:00|6908.1|6907.4|6908.77|6908.07|6910.36|6909.66|6907.48|6906.78|1639
1761742500000|2025-10-29 12:55:00|6908.9|6908.2|6909.15|6908.45|6909.91|6909.21|6908.35|6907.65|1662
1761742800000|2025-10-29 13:00:00|6908.9|6908.2|6909.44|6908.74|6910.39|6909.69|6908.07|6907.37|1876
1761743100000|2025-10-29 13:05:00|6909.4|6908.7|6910.09|6909.39|6911.91|6911.21|6909.4|6908.7|2162
1761743400000|2025-10-29 13:10:00|6910.11|6909.41|6910.35|6909.65|6910.88|6910.18|6909.15|6908.45|1297
1761743700000|2025-10-29 13:15:00|6910.1|6909.4|6911|6910.3|6912.02|6911.32|6909.64|6908.94|1873
1761744000000|2025-10-29 13:20:00|6911.09|6910.39|6909.67|6908.97|6911.72|6911.02|6909.42|6908.72|2038
1761744300000|2025-10-29 13:25:00|6910.42|6909.72|6908.45|6907.75|6911.56|6910.86|6908.35|6907.65|6038
1761744600000|2025-10-29 13:30:00|6908.41|6907.91|6910|6909.5|6911.03|6910.53|6903.29|6902.79|27422
1761744900000|2025-10-29 13:35:00|6909.88|6909.38|6910.13|6909.63|6912.51|6912.01|6907.94|6907.44|16113
1761745200000|2025-10-29 13:40:00|6910.11|6909.61|6913.88|6913.38|6913.93|6913.43|6908.48|6907.98|13139
1761745500000|2025-10-29 13:45:00|6914.38|6913.88|6910.63|6910.13|6915.32|6914.82|6908.98|6908.48|16681
1761745800000|2025-10-29 13:50:00|6910.38|6909.88|6914.42|6913.92|6915.68|6915.18|6908.59|6908.09|16369
1761746100000|2025-10-29 13:55:00|6914.48|6913.98|6916.95|6916.45|6918.68|6918.18|6913.58|6913.08|13237
1761746400000|2025-10-29 14:00:00|6917.33|6916.83|6913.43|6912.93|6918.5|6918|6912.61|6912.11|15955
1761746700000|2025-10-29 14:05:00|6913.18|6912.68|6910.12|6909.62|6913.81|6913.31|6908.78|6908.28|16481
1761747000000|2025-10-29 14:10:00|6910.05|6909.55|6909.62|6909.12|6912.07|6911.57|6906.45|6905.95|16042
1761747300000|2025-10-29 14:15:00|6909.37|6908.87|6908.79|6908.29|6910.56|6910.06|6907.04|6906.54|12128
1761747600000|2025-10-29 14:20:00|6909.04|6908.54|6910.26|6909.76|6912.03|6911.53|6907.28|6906.78|12659
1761747900000|2025-10-29 14:25:00|6910.01|6909.51|6911.38|6910.88|6911.38|6910.88|6907.72|6907.22|10270
1761748200000|2025-10-29 14:30:00|6911.3|6910.8|6909.96|6909.46|6912.81|6912.31|6908.38|6907.88|11440
1761748500000|2025-10-29 14:35:00|6910.21|6909.71|6908.74|6908.24|6911.3|6910.8|6907.73|6907.23|8999
1761748800000|2025-10-29 14:40:00|6908.49|6907.99|6904.03|6903.53|6909.3|6908.8|6903.18|6902.68|13500
1761749100000|2025-10-29 14:45:00|6904.28|6903.78|6902.58|6902.08|6906.75|6906.25|6902.22|6901.72|12916
1761749400000|2025-10-29 14:50:00|6902.53|6902.03|6906.32|6905.82|6907.15|6906.65|6899.09|6898.59|18380
1761749700000|2025-10-29 14:55:00|6906.07|6905.57|6904.75|6904.25|6906.32|6905.82|6904.39|6903.89|9771
1761750000000|2025-10-29 15:00:00|6904.5|6904|6901.62|6901.12|6906.29|6905.79|6901.6|6901.1|11111
1761750300000|2025-10-29 15:05:00|6901.88|6901.38|6905.23|6904.73|6907.01|6906.51|6901.67|6901.17|10839
1761750600000|2025-10-29 15:10:00|6905.48|6904.98|6905.27|6904.77|6905.76|6905.26|6902.24|6901.74|11316
1761750900000|2025-10-29 15:15:00|6905.02|6904.52|6906.71|6906.21|6907.05|6906.55|6902.71|6902.21|11365
1761751200000|2025-10-29 15:20:00|6906.75|6906.25|6908.21|6907.71|6908.93|6908.43|6905.71|6905.21|8546
1761751500000|2025-10-29 15:25:00|6908.46|6907.96|6904.18|6903.68|6909.34|6908.84|6904.08|6903.58|9663
1761751800000|2025-10-29 15:30:00|6903.68|6903.18|6902.22|6901.72|6904.88|6904.38|6902.07|6901.57|10037
1761752100000|2025-10-29 15:35:00|6901.97|6901.47|6903.82|6903.32|6904.55|6904.05|6900.24|6899.74|13467
1761752400000|2025-10-29 15:40:00|6903.57|6903.07|6903.37|6902.87|6905.05|6904.55|6902.42|6901.92|10930
1761752700000|2025-10-29 15:45:00|6903.42|6902.92|6904.53|6904.03|6904.78|6904.28|6899.51|6899.01|13772
1761753000000|2025-10-29 15:50:00|6904.78|6904.28|6904.52|6904.02|6905.02|6904.52|6901.84|6901.34|7924
1761753300000|2025-10-29 15:55:00|6904.27|6903.77|6901.77|6901.27|6904.64|6904.14|6900.32|6899.82|8942
1761753600000|2025-10-29 16:00:00|6901.52|6901.02|6897.6|6897.1|6901.62|6901.12|6896.89|6896.39|15497
1761753900000|2025-10-29 16:05:00|6897.62|6897.12|6900.42|6899.92|6902.71|6902.21|6897.37|6896.87|15690
1761754200000|2025-10-29 16:10:00|6901.91|6901.41|6902.93|6902.43|6903.57|6903.07|6899.46|6898.96|8292
1761754500000|2025-10-29 16:15:00|6902.68|6902.18|6904.88|6904.38|6904.95|6904.45|6902.38|6901.88|9372
1761754800000|2025-10-29 16:20:00|6904.81|6904.31|6907.4|6906.9|6908.04|6907.54|6904.56|6904.06|10624
1761755100000|2025-10-29 16:25:00|6907.5|6907|6907.08|6906.58|6907.9|6907.4|6905.81|6905.31|7139
1761755400000|2025-10-29 16:30:00|6907.38|6906.88|6907.73|6907.23|6909.48|6908.98|6906.66|6906.16|7543
1761755700000|2025-10-29 16:35:00|6907.67|6907.17|6906.88|6906.38|6908.61|6908.11|6905.86|6905.36|5725
1761756000000|2025-10-29 16:40:00|6906.83|6906.33|6907.91|6907.41|6908.98|6908.48|6906.57|6906.07|5907
1761756300000|2025-10-29 16:45:00|6907.66|6907.16|6907.49|6906.99|6911.02|6910.52|6907.07|6906.57|8533
1761756600000|2025-10-29 16:50:00|6907.71|6907.21|6909.78|6909.28|6910.5|6910|6906.33|6905.83|5072
1761756900000|2025-10-29 16:55:00|6910.03|6909.53|6908.36|6907.86|6910.91|6910.41|6907.9|6907.4|5498
1761757200000|2025-10-29 17:00:00|6908.64|6908.14|6909.05|6908.55|6909.71|6909.21|6907.12|6906.62|6257
1761757500000|2025-10-29 17:05:00|6909.08|6908.58|6907.34|6906.84|6909.23|6908.73|6907.09|6906.59|4744
1761757800000|2025-10-29 17:10:00|6907.63|6907.13|6909.69|6909.19|6910.03|6909.53|6906.1|6905.6|5106
1761758100000|2025-10-29 17:15:00|6909.44|6908.94|6908.54|6908.04|6911.49|6910.99|6908.1|6907.6|5070
1761758400000|2025-10-29 17:20:00|6908.26|6907.76|6905.54|6905.04|6908.39|6907.89|6904.85|6904.35|5708
1761758700000|2025-10-29 17:25:00|6905.29|6904.79|6902.79|6902.29|6905.54|6905.04|6900.8|6900.3|9728
1761759000000|2025-10-29 17:30:00|6903|6902.5|6902.02|6901.52|6903|6902.5|6899.93|6899.43|7698
1761759300000|2025-10-29 17:35:00|6902.01|6901.51|6903.06|6902.56|6903.88|6903.38|6902.01|6901.51|5799
1761759600000|2025-10-29 17:40:00|6903.04|6902.54|6904.63|6904.13|6905.23|6904.73|6902|6901.5|6363
1761759900000|2025-10-29 17:45:00|6904.38|6903.88|6906|6905.5|6906.54|6906.04|6902.4|6901.9|5664
1761760200000|2025-10-29 17:50:00|6905.84|6905.34|6905.9|6905.4|6908.83|6908.33|6904.9|6904.4|5615
1761760500000|2025-10-29 17:55:00|6906.15|6905.65|6904.45|6903.95|6906.36|6905.86|6902.29|6901.79|5700
1761760800000|2025-10-29 18:00:00|6904.52|6904.02|6903.74|6903.24|6912.22|6911.72|6898.67|6898.17|22970
1761761100000|2025-10-29 18:05:00|6903.49|6902.99|6906.03|6905.53|6908.73|6908.23|6897.23|6896.73|15966
1761761400000|2025-10-29 18:10:00|6905.6|6905.1|6899.36|6898.86|6906.84|6906.34|6898.62|6898.12|10018
1761761700000|2025-10-29 18:15:00|6899.61|6899.11|6904.05|6903.55|6905.45|6904.95|6896.89|6896.39|11644
1761762000000|2025-10-29 18:20:00|6903.81|6903.31|6901.01|6900.51|6903.81|6903.31|6896.74|6896.24|11876
1761762300000|2025-10-29 18:25:00|6900.97|6900.47|6903.03|6902.53|6903.7|6903.2|6898.13|6897.63|9227
1761762600000|2025-10-29 18:30:00|6903.04|6902.54|6908.12|6907.62|6910.04|6909.54|6901.12|6900.62|16839
1761762900000|2025-10-29 18:35:00|6908.06|6907.56|6858.23|6857.73|6908.76|6908.26|6857.68|6857.18|100409
1761763200000|2025-10-29 18:40:00|6858.3|6857.8|6855.69|6855.19|6873.36|6872.86|6851.44|6850.94|64634
1761763500000|2025-10-29 18:45:00|6855.44|6854.94|6870.13|6869.63|6872.88|6872.38|6853.96|6853.46|37890
1761763800000|2025-10-29 18:50:00|6870.38|6869.88|6883.59|6883.09|6888.57|6888.07|6869.43|6868.93|36689
1761764100000|2025-10-29 18:55:00|6883.63|6883.13|6883.39|6882.89|6891.99|6891.49|6878.82|6878.32|27141
1761764400000|2025-10-29 19:00:00|6883.32|6882.82|6870.5|6870|6890.25|6889.75|6867.57|6867.07|26809
1761764700000|2025-10-29 19:05:00|6870.75|6870.25|6885.1|6884.6|6890.38|6889.88|6870.25|6869.75|20958
1761765000000|2025-10-29 19:10:00|6884.77|6884.27|6882.86|6882.36|6890.16|6889.66|6881.16|6880.66|14001
1761765300000|2025-10-29 19:15:00|6882.98|6882.48|6881.4|6880.9|6885.84|6885.34|6872.78|6872.28|15249
1761765600000|2025-10-29 19:20:00|6881.38|6880.88|6879.67|6879.17|6887.98|6887.48|6876.07|6875.57|15590
1761765900000|2025-10-29 19:25:00|6879.55|6879.05|6877|6876.5|6889.41|6888.91|6875.82|6875.32|21918
1761766200000|2025-10-29 19:30:00|6877.02|6876.52|6872.88|6872.38|6880.59|6880.09|6869.12|6868.62|16978
1761766500000|2025-10-29 19:35:00|6872.38|6871.88|6876.78|6876.28|6877.53|6877.03|6863.63|6863.13|23981
1761766800000|2025-10-29 19:40:00|6877.04|6876.54|6878.22|6877.72|6879.29|6878.79|6869.9|6869.4|23837
1761767100000|2025-10-29 19:45:00|6877.72|6877.22|6885.18|6884.68|6889.43|6888.93|6877.47|6876.97|20178
1761767400000|2025-10-29 19:50:00|6884.66|6884.16|6887.65|6887.15|6895.91|6895.41|6884.53|6884.03|31579
1761767700000|2025-10-29 19:55:00|6887.52|6887.02|6896.41|6895.91|6896.41|6895.91|6885.4|6884.9|57491
1761768000000|2025-10-29 20:00:00|6896.37|6895.87|6903.15|6902.45|6913.1|6912.4|6890.77|6890.07|40413
1761768300000|2025-10-29 20:05:00|6902.15|6901.45|6882.58|6881.88|6903.59|6902.89|6874.07|6873.37|22741
1761768600000|2025-10-29 20:10:00|6883.21|6882.51|6889.4|6888.7|6890.67|6889.97|6876.66|6875.96|8303
1761768900000|2025-10-29 20:15:00|6888.4|6887.7|6889.31|6888.61|6896.4|6895.7|6885.87|6885.17|4754
1761769200000|2025-10-29 20:20:00|6889.34|6888.64|6882.86|6882.16|6889.66|6888.96|6880.46|6879.76|4431
1761769500000|2025-10-29 20:25:00|6882.61|6881.91|6892.18|6891.48|6892.42|6891.72|6882.36|6881.66|3761
1761769800000|2025-10-29 20:30:00|6892.31|6891.61|6888.99|6888.29|6893.31|6892.61|6887.59|6886.89|2750
1761770100000|2025-10-29 20:35:00|6888.74|6888.04|6889.59|6888.89|6894.4|6893.7|6888.1|6887.4|2456
1761770400000|2025-10-29 20:40:00|6889.71|6889.01|6896.67|6895.97|6897.23|6896.53|6889.54|6888.84|2101
1761770700000|2025-10-29 20:45:00|6896.79|6896.09|6893.31|6892.61|6897.89|6897.19|6892.66|6891.96|1691
1761771000000|2025-10-29 20:50:00|6893.35|6892.65|6889.07|6888.37|6897.41|6896.71|6889.07|6888.37|1780
1761771300000|2025-10-29 20:55:00|6888.94|6888.24|6886.8|6885.3|6893.27|6892.57|6886.31|6885.25|2917
1761771600000|2025-10-29 21:00:00|6889.96|6888.46|6890.01|6888.51|6890.01|6888.51|6887.58|6886.08|0
1761771900000|2025-10-29 21:05:00|6889.91|6888.41|6886.06|6884.56|6890.01|6888.51|6885.97|6884.47|0
1761772200000|2025-10-29 21:10:00|6885.97|6884.47|6884.74|6883.24|6885.97|6884.47|6883.04|6881.54|0
1761772500000|2025-10-29 21:15:00|6884.28|6882.78|6884.33|6882.83|6884.33|6882.83|6881.85|6880.35|0
1761772800000|2025-10-29 21:20:00|6884.28|6882.78|6883.59|6882.09|6884.97|6883.47|6883.41|6881.91|0
1761773100000|2025-10-29 21:25:00|6883.41|6881.91|6883.91|6882.41|6884.79|6883.29|6882.72|6881.22|0
1761773400000|2025-10-29 21:30:00|6883.45|6881.95|6882.72|6881.22|6883.91|6882.41|6881.4|6879.9|0
1761773700000|2025-10-29 21:35:00|6882.59|6881.09|6882.13|6880.63|6882.59|6881.09|6881.12|6879.62|0
1761774000000|2025-10-29 21:40:00|6882.18|6880.68|6888.13|6886.63|6888.73|6887.23|6882.13|6880.63|0
1761774300000|2025-10-29 21:45:00|6888.31|6886.81|6885.93|6884.43|6888.31|6886.81|6885.8|6884.3|0
1761774600000|2025-10-29 21:50:00|6886.25|6884.75|6887.99|6886.49|6888.64|6887.14|6886.16|6884.66|0
1761774900000|2025-10-29 21:55:00|6888.36|6886.86|6875.72|6874.22|6888.36|6886.86|6875.72|6874.22|0
1761775200000|2025-10-29 22:00:00|6875.19|6874.49|6874.99|6874.29|6882.94|6882.24|6871.33|6870.63|2701
1761775500000|2025-10-29 22:05:00|6875.24|6874.54|6886.23|6885.53|6886.79|6886.09|6874.64|6873.94|1928
1761775800000|2025-10-29 22:10:00|6885.98|6885.28|6884.03|6883.33|6891.42|6890.72|6883.85|6883.15|1758
1761776100000|2025-10-29 22:15:00|6884.09|6883.39|6882.74|6882.04|6885.09|6884.39|6881.09|6880.39|869
1761776400000|2025-10-29 22:20:00|6882.87|6882.17|6880.44|6879.74|6884.22|6883.52|6880.25|6879.55|813
1761776700000|2025-10-29 22:25:00|6880.31|6879.61|6877.66|6876.96|6882.18|6881.48|6877.53|6876.83|753
1761777000000|2025-10-29 22:30:00|6877.78|6877.08|6883.24|6882.54|6883.74|6883.04|6877.78|6877.08|724
1761777300000|2025-10-29 22:35:00|6883.36|6882.66|6882.86|6882.16|6884.38|6883.68|6882.28|6881.58|431
1761777600000|2025-10-29 22:40:00|6882.74|6882.04|6883.05|6882.35|6884.95|6884.25|6882.35|6881.65|529
1761777900000|2025-10-29 22:45:00|6883.18|6882.48|6883.53|6882.83|6884.62|6883.92|6882.99|6882.29|315
1761778200000|2025-10-29 22:50:00|6883.65|6882.95|6882.48|6881.78|6884.93|6884.23|6882.23|6881.53|313
1761778500000|2025-10-29 22:55:00|6882.61|6881.91|6882.16|6881.46|6883.51|6882.81|6881.19|6880.49|321
1761778800000|2025-10-29 23:00:00|6882.23|6881.53|6883.02|6882.32|6884.41|6883.71|6881.08|6880.38|942
1761779100000|2025-10-29 23:05:00|6883.15|6882.45|6881.65|6880.95|6883.73|6883.03|6881.49|6880.79|396
1761779400000|2025-10-29 23:10:00|6881.78|6881.08|6882.28|6881.58|6882.49|6881.79|6880.24|6879.54|447
1761779700000|2025-10-29 23:15:00|6882.15|6881.45|6882.51|6881.81|6883.48|6882.78|6882.02|6881.32|314
1761780000000|2025-10-29 23:20:00|6882.63|6881.93|6889.17|6888.47|6890.35|6889.65|6882.13|6881.43|962
1761780300000|2025-10-29 23:25:00|6889.29|6888.59|6888.4|6887.7|6890.06|6889.36|6887.68|6886.98|480
1761780600000|2025-10-29 23:30:00|6888.53|6887.83|6883.23|6882.53|6889.1|6888.4|6883.09|6882.39|826
1761780900000|2025-10-29 23:35:00|6883.11|6882.41|6878.7|6878|6883.11|6882.41|6878.56|6877.86|1041
1761781200000|2025-10-29 23:40:00|6879.45|6878.75|6880.3|6879.6|6880.49|6879.79|6877.49|6876.79|661
1761781500000|2025-10-29 23:45:00|6880.42|6879.72|6887.16|6886.46|6887.27|6886.57|6879.92|6879.22|644
1761781800000|2025-10-29 23:50:00|6887.28|6886.58|6892.55|6891.85|6892.64|6891.94|6887.28|6886.58|1099
1761782100000|2025-10-29 23:55:00|6892.8|6892.1|6891.24|6890.54|6894.14|6893.44|6890.74|6890.04|721
1761782400000|2025-10-30 00:00:00|6891.61|6890.91|6896.69|6895.99|6897.79|6897.09|6891.5|6890.8|1392
1761782700000|2025-10-30 00:05:00|6896.44|6895.74|6895.12|6894.42|6896.94|6896.24|6893.55|6892.85|711
1761783000000|2025-10-30 00:10:00|6895.13|6894.43|6899.04|6898.34|6900.85|6900.15|6894.31|6893.61|1510
1761783300000|2025-10-30 00:15:00|6899.02|6898.32|6898.75|6898.05|6901.38|6900.68|6897.12|6896.42|1018
1761783600000|2025-10-30 00:20:00|6898.77|6898.07|6903.12|6902.42|6903.4|6902.7|6897.74|6897.04|872
1761783900000|2025-10-30 00:25:00|6903.1|6902.4|6903.9|6903.2|6905.42|6904.72|6903.1|6902.4|1036
1761784200000|2025-10-30 00:30:00|6903.99|6903.29|6903.75|6903.05|6909.29|6908.59|6903.33|6902.63|1500
1761784500000|2025-10-30 00:35:00|6903.5|6902.8|6904.32|6903.62|6905.74|6905.04|6902.32|6901.62|908
1761784800000|2025-10-30 00:40:00|6904.41|6903.71|6902.03|6901.33|6905.02|6904.32|6901.78|6901.08|568
1761785100000|2025-10-30 00:45:00|6902.09|6901.39|6903.14|6902.44|6904.53|6903.83|6899.54|6898.84|995
1761785400000|2025-10-30 00:50:00|6903.26|6902.56|6901|6900.3|6903.39|6902.69|6900.37|6899.67|536
1761785700000|2025-10-30 00:55:00|6901.12|6900.42|6902.02|6901.32|6903.08|6902.38|6900.58|6899.88|437
1761786000000|2025-10-30 01:00:00|6902.04|6901.34|6897.25|6896.55|6902.75|6902.05|6895.35|6894.65|2662
1761786300000|2025-10-30 01:05:00|6897.12|6896.42|6905.06|6904.36|6905.92|6905.22|6896.61|6895.91|1372
1761786600000|2025-10-30 01:10:00|6904.96|6904.26|6902.07|6901.37|6906.9|6906.2|6901.37|6900.67|666
1761786900000|2025-10-30 01:15:00|6901.94|6901.24|6901.89|6901.19|6904.12|6903.42|6900.63|6899.93|545
1761787200000|2025-10-30 01:20:00|6901.76|6901.06|6900.76|6900.06|6902.43|6901.73|6900.27|6899.57|524
1761787500000|2025-10-30 01:25:00|6901.01|6900.31|6901.53|6900.83|6902.03|6901.33|6899.6|6898.9|340
1761787800000|2025-10-30 01:30:00|6901.28|6900.58|6902.52|6901.82|6902.64|6901.94|6898.12|6897.42|703
1761788100000|2025-10-30 01:35:00|6902.64|6901.94|6905.53|6904.83|6906.42|6905.72|6902.64|6901.94|605
1761788400000|2025-10-30 01:40:00|6905.28|6904.58|6907.08|6906.38|6908.61|6907.91|6904.86|6904.16|951
1761788700000|2025-10-30 01:45:00|6906.98|6906.28|6904.15|6903.45|6907.7|6907|6904.15|6903.45|515
1761789000000|2025-10-30 01:50:00|6904.4|6903.7|6905.54|6904.84|6906.92|6906.22|6904.03|6903.33|465
1761789300000|2025-10-30 01:55:00|6905.67|6904.97|6904.99|6904.29|6906.45|6905.75|6904.86|6904.16|372
1761789600000|2025-10-30 02:00:00|6905.06|6904.36|6907.99|6907.29|6908.07|6907.37|6904.5|6903.8|464
1761789900000|2025-10-30 02:05:00|6907.74|6907.04|6911.87|6911.17|6912.24|6911.54|6906.75|6906.05|1443
1761790200000|2025-10-30 02:10:00|6911.75|6911.05|6913.29|6912.59|6913.5|6912.8|6911.03|6910.33|1607
1761790500000|2025-10-30 02:15:00|6913.27|6912.57|6915.74|6915.04|6917.93|6917.23|6913.09|6912.39|2207
1761790800000|2025-10-30 02:20:00|6915.49|6914.79|6914.43|6913.73|6916.91|6916.21|6913.43|6912.73|1154
1761791100000|2025-10-30 02:25:00|6914.51|6913.81|6914.73|6914.03|6916.15|6915.45|6913.73|6913.03|345
1761791400000|2025-10-30 02:30:00|6914.48|6913.78|6913.54|6912.84|6915.45|6914.75|6912.51|6911.81|589
1761791700000|2025-10-30 02:35:00|6913.79|6913.09|6913.3|6912.6|6914.02|6913.32|6911.76|6911.06|486
1761792000000|2025-10-30 02:40:00|6913.34|6912.64|6914.79|6914.09|6917.31|6916.61|6913.03|6912.33|819
1761792300000|2025-10-30 02:45:00|6915.16|6914.46|6912.84|6912.14|6916.07|6915.37|6911.25|6910.55|558
1761792600000|2025-10-30 02:50:00|6912.59|6911.89|6913.56|6912.86|6914.39|6913.69|6912.21|6911.51|275
1761792900000|2025-10-30 02:55:00|6913.54|6912.84|6913.75|6913.05|6913.75|6913.05|6912.37|6911.67|335
1761793200000|2025-10-30 03:00:00|6913.88|6913.18|6916.35|6915.65|6917.63|6916.93|6913.86|6913.16|669
1761793500000|2025-10-30 03:05:00|6916.32|6915.62|6916.81|6916.11|6917.97|6917.27|6915.5|6914.8|397
1761793800000|2025-10-30 03:10:00|6916.56|6915.86|6917.74|6917.04|6918.42|6917.72|6915.37|6914.67|1072
1761794100000|2025-10-30 03:15:00|6917.99|6917.29|6920.25|6919.55|6921.31|6920.61|6917.74|6917.04|1467
1761794400000|2025-10-30 03:20:00|6920.12|6919.42|6918.83|6918.13|6920.12|6919.42|6917.44|6916.74|593
1761794700000|2025-10-30 03:25:00|6918.7|6918|6918.23|6917.53|6919.08|6918.38|6917.73|6917.03|406
1761795000000|2025-10-30 03:30:00|6918.31|6917.61|6919.16|6918.46|6919.9|6919.2|6917.51|6916.81|477
1761795300000|2025-10-30 03:35:00|6919.04|6918.34|6918.49|6917.79|6921.41|6920.71|6918.49|6917.79|467
1761795600000|2025-10-30 03:40:00|6918.51|6917.81|6919.04|6918.34|6919.31|6918.61|6916.57|6915.87|453
1761795900000|2025-10-30 03:45:00|6918.92|6918.22|6921.49|6920.79|6922.27|6921.57|6917.89|6917.19|637
1761796200000|2025-10-30 03:50:00|6921.24|6920.54|6916.87|6916.17|6922.23|6921.53|6916.82|6916.12|997
1761796500000|2025-10-30 03:55:00|6916.89|6916.19|6916.75|6916.05|6918.63|6917.93|6914.63|6913.93|1971
1761796800000|2025-10-30 04:00:00|6916.77|6916.07|6912.34|6911.64|6917.68|6916.98|6912.34|6911.64|992
1761797100000|2025-10-30 04:05:00|6912.09|6911.39|6901.53|6900.83|6912.13|6911.43|6900.67|6899.97|2652
1761797400000|2025-10-30 04:10:00|6901.28|6900.58|6883.66|6882.96|6901.28|6900.58|6879.48|6878.78|8341
1761797700000|2025-10-30 04:15:00|6883.63|6882.93|6887.28|6886.58|6890.8|6890.1|6877.32|6876.62|4081
1761798000000|2025-10-30 04:20:00|6887.03|6886.33|6871.57|6870.87|6892.54|6891.84|6870.52|6869.82|4073
1761798300000|2025-10-30 04:25:00|6872.57|6871.87|6874.76|6874.06|6883.4|6882.7|6872.21|6871.51|3556
1761798600000|2025-10-30 04:30:00|6874.88|6874.18|6880.42|6879.72|6881.93|6881.23|6873.61|6872.91|2361
1761798900000|2025-10-30 04:35:00|6880.29|6879.59|6898.84|6898.14|6906.69|6905.99|6880.29|6879.59|21409
1761799200000|2025-10-30 04:40:00|6897.96|6897.26|6885.29|6884.59|6901.53|6900.83|6885.04|6884.34|4514
1761799500000|2025-10-30 04:45:00|6885.17|6884.47|6884.42|6883.72|6891.28|6890.58|6882.17|6881.47|3060
1761799800000|2025-10-30 04:50:00|6884.67|6883.97|6888.87|6888.17|6892.9|6892.2|6883.67|6882.97|1483
1761800100000|2025-10-30 04:55:00|6888.74|6888.04|6883.79|6883.09|6889.74|6889.04|6882.89|6882.19|972
1761800400000|2025-10-30 05:00:00|6883.67|6882.97|6884.29|6883.59|6887.42|6886.72|6881.93|6881.23|1412
1761800700000|2025-10-30 05:05:00|6884.16|6883.46|6889.88|6889.18|6892.2|6891.5|6884.16|6883.46|1349
1761801000000|2025-10-30 05:10:00|6889.76|6889.06|6890.98|6890.28|6891.71|6891.01|6885.74|6885.04|799
1761801300000|2025-10-30 05:15:00|6890.86|6890.16|6893.28|6892.58|6893.28|6892.58|6887.23|6886.53|927
1761801600000|2025-10-30 05:20:00|6893.4|6892.7|6895.06|6894.36|6895.51|6894.81|6891.49|6890.79|1117
1761801900000|2025-10-30 05:25:00|6895.44|6894.74|6899.69|6898.99|6900.43|6899.73|6895.19|6894.49|1338
1761802200000|2025-10-30 05:30:00|6899.76|6899.06|6900.74|6900.04|6902.08|6901.38|6899.74|6899.04|659
1761802500000|2025-10-30 05:35:00|6900.49|6899.79|6905.56|6904.86|6906.52|6905.82|6898.48|6897.78|1318
1761802800000|2025-10-30 05:40:00|6905.44|6904.74|6900.32|6899.62|6907.32|6906.62|6899.21|6898.51|1681
1761803100000|2025-10-30 05:45:00|6900.54|6899.84|6898.23|6897.53|6903.63|6902.93|6896.38|6895.68|1240
1761803400000|2025-10-30 05:50:00|6898.1|6897.4|6901.83|6901.13|6902.26|6901.56|6896.98|6896.28|647
1761803700000|2025-10-30 05:55:00|6901.9|6901.2|6898.83|6898.13|6901.99|6901.29|6898.29|6897.59|462
1761804000000|2025-10-30 06:00:00|6899.01|6898.31|6895.79|6895.09|6899.67|6898.97|6894.9|6894.2|839
1761804300000|2025-10-30 06:05:00|6895.67|6894.97|6891.52|6890.82|6896.02|6895.32|6890.78|6890.08|1035
1761804600000|2025-10-30 06:10:00|6891.4|6890.7|6891.47|6890.77|6894.32|6893.62|6889.66|6888.96|887
1761804900000|2025-10-30 06:15:00|6891.59|6890.89|6887.93|6887.23|6891.84|6891.14|6886.26|6885.56|1665
1761805200000|2025-10-30 06:20:00|6887.8|6887.1|6886.74|6886.04|6890.08|6889.38|6886.74|6886.04|828
1761805500000|2025-10-30 06:25:00|6886.87|6886.17|6886.99|6886.29|6888.38|6887.68|6885.26|6884.56|739
1761805800000|2025-10-30 06:30:00|6886.74|6886.04|6887.38|6886.68|6890.16|6889.46|6886.24|6885.54|814
1761806100000|2025-10-30 06:35:00|6887.63|6886.93|6889.22|6888.52|6890.4|6889.7|6886.43|6885.73|706
1761806400000|2025-10-30 06:40:00|6889.1|6888.4|6891.11|6890.41|6891.66|6890.96|6887.8|6887.1|602
1761806700000|2025-10-30 06:45:00|6890.98|6890.28|6893.62|6892.92|6894.12|6893.42|6890.12|6889.42|640
1761807000000|2025-10-30 06:50:00|6893.75|6893.05|6893.33|6892.63|6895.92|6895.22|6890.86|6890.16|1356
1761807300000|2025-10-30 06:55:00|6893.2|6892.5|6888.45|6887.75|6893.64|6892.94|6888.33|6887.63|751
1761807600000|2025-10-30 07:00:00|6888.7|6888|6883.5|6882.8|6891.02|6890.32|6881|6880.3|1675
1761807900000|2025-10-30 07:05:00|6883.32|6882.62|6887.21|6886.51|6890.39|6889.69|6882.27|6881.57|1836
1761808200000|2025-10-30 07:10:00|6887.71|6887.01|6897.72|6897.02|6898.29|6897.59|6887.33|6886.63|1998
1761808500000|2025-10-30 07:15:00|6897.73|6897.03|6899.06|6898.36|6901.65|6900.95|6897.24|6896.54|2292
1761808800000|2025-10-30 07:20:00|6899.13|6898.43|6892.34|6891.64|6899.13|6898.43|6891.08|6890.38|1302
1761809100000|2025-10-30 07:25:00|6892.59|6891.89|6890.59|6889.89|6894.3|6893.6|6890.5|6889.8|1219
1761809400000|2025-10-30 07:30:00|6890.71|6890.01|6892.33|6891.63|6894.13|6893.43|6890.58|6889.88|1098
1761809700000|2025-10-30 07:35:00|6892.58|6891.88|6891.08|6890.38|6894.91|6894.21|6889.78|6889.08|655
1761810000000|2025-10-30 07:40:00|6890.94|6890.24|6894.51|6893.81|6895.37|6894.67|6890.25|6889.55|1274
1761810300000|2025-10-30 07:45:00|6894.64|6893.94|6894.11|6893.41|6896.15|6895.45|6893.09|6892.39|548
1761810600000|2025-10-30 07:50:00|6893.86|6893.16|6896.01|6895.31|6896.26|6895.56|6893.41|6892.71|438
1761810900000|2025-10-30 07:55:00|6896.13|6895.43|6896.38|6895.68|6898.89|6898.19|6895.3|6894.6|1031
1761811200000|2025-10-30 08:00:00|6897|6896.3|6892.74|6892.04|6898.43|6897.73|6892.49|6891.79|1978
1761811500000|2025-10-30 08:05:00|6892.86|6892.16|6892.86|6892.16|6895.05|6894.35|6891.23|6890.53|1336
1761811800000|2025-10-30 08:10:00|6893.48|6892.78|6887.11|6886.41|6894.48|6893.78|6886.53|6885.83|2357
1761812100000|2025-10-30 08:15:00|6887.24|6886.54|6886.86|6886.16|6891.42|6890.72|6884.89|6884.19|1697
1761812400000|2025-10-30 08:20:00|6886.99|6886.29|6890.71|6890.01|6891.91|6891.21|6886.74|6886.04|1168
1761812700000|2025-10-30 08:25:00|6890.61|6889.91|6890.48|6889.78|6893.89|6893.19|6890.05|6889.35|872
1761813000000|2025-10-30 08:30:00|6890.61|6889.91|6889.47|6888.77|6891.31|6890.61|6887.27|6886.57|915
1761813300000|2025-10-30 08:35:00|6889.35|6888.65|6889.83|6889.13|6892.09|6891.39|6888.79|6888.09|508
1761813600000|2025-10-30 08:40:00|6889.96|6889.26|6893.46|6892.76|6894.04|6893.34|6889.46|6888.76|954
1761813900000|2025-10-30 08:45:00|6893.59|6892.89|6892.59|6891.89|6895.42|6894.72|6890.65|6889.95|904
1761814200000|2025-10-30 08:50:00|6892.46|6891.76|6891.72|6891.02|6893.27|6892.57|6890.99|6890.29|579
1761814500000|2025-10-30 08:55:00|6892.22|6891.52|6891.14|6890.44|6893.84|6893.14|6891.02|6890.32|830
1761814800000|2025-10-30 09:00:00|6891.03|6890.33|6891.07|6890.37|6895.05|6894.35|6889.98|6889.28|946
1761815100000|2025-10-30 09:05:00|6891.32|6890.62|6894.43|6893.73|6895.21|6894.51|6890.73|6890.03|1335
1761815400000|2025-10-30 09:10:00|6894.18|6893.48|6891.86|6891.16|6894.18|6893.48|6889.17|6888.47|1048
1761815700000|2025-10-30 09:15:00|6891.98|6891.28|6888.28|6887.58|6892.12|6891.42|6888.21|6887.51|594
1761816000000|2025-10-30 09:20:00|6888.26|6887.56|6884.04|6883.34|6888.38|6887.68|6881.44|6880.74|1837
1761816300000|2025-10-30 09:25:00|6884.17|6883.47|6885.78|6885.08|6886.08|6885.38|6883.42|6882.72|766
1761816600000|2025-10-30 09:30:00|6885.53|6884.83|6884.33|6883.63|6886.78|6886.08|6883.7|6883|773
1761816900000|2025-10-30 09:35:00|6884.2|6883.5|6881.65|6880.95|6884.59|6883.89|6880.19|6879.49|1159
1761817200000|2025-10-30 09:40:00|6881.63|6880.93|6880.65|6879.95|6882.54|6881.84|6877.59|6876.89|1452
1761817500000|2025-10-30 09:45:00|6880.66|6879.96|6875.65|6874.95|6880.67|6879.97|6875.33|6874.63|1398
1761817800000|2025-10-30 09:50:00|6875.77|6875.07|6876.65|6875.95|6877.79|6877.09|6875.13|6874.43|1229
1761818100000|2025-10-30 09:55:00|6876.78|6876.08|6877.77|6877.07|6879.37|6878.67|6876.1|6875.4|874
1761818400000|2025-10-30 10:00:00|6877.9|6877.2|6880.34|6879.64|6880.39|6879.69|6876.41|6875.71|1174
1761818700000|2025-10-30 10:05:00|6880.36|6879.66|6881.11|6880.41|6882.25|6881.55|6878.2|6877.5|942
1761819000000|2025-10-30 10:10:00|6880.98|6880.28|6880.61|6879.91|6883.41|6882.71|6879.87|6879.17|1065
1761819300000|2025-10-30 10:15:00|6880.86|6880.16|6879.65|6878.95|6882.54|6881.84|6878.16|6877.46|1103
1761819600000|2025-10-30 10:20:00|6879.78|6879.08|6881.83|6881.13|6882.73|6882.03|6879.3|6878.6|812
1761819900000|2025-10-30 10:25:00|6881.58|6880.88|6881.25|6880.55|6882.28|6881.58|6880.76|6880.06|668
1761820200000|2025-10-30 10:30:00|6881.75|6881.05|6883.11|6882.41|6885.12|6884.42|6881.5|6880.8|1009
1761820500000|2025-10-30 10:35:00|6883.19|6882.49|6882.67|6881.97|6884.59|6883.89|6881.27|6880.57|715
1761820800000|2025-10-30 10:40:00|6882.59|6881.89|6882.37|6881.67|6884.77|6884.07|6880.45|6879.75|767
1761821100000|2025-10-30 10:45:00|6882.5|6881.8|6884.22|6883.52|6887.92|6887.22|6882.5|6881.8|2124
1761821400000|2025-10-30 10:50:00|6884.47|6883.77|6886.71|6886.01|6889.05|6888.35|6884.47|6883.77|1090
1761821700000|2025-10-30 10:55:00|6886.96|6886.26|6887.22|6886.52|6888.68|6887.98|6886.59|6885.89|639
1761822000000|2025-10-30 11:00:00|6887.15|6886.45|6888.41|6887.71|6889.89|6889.19|6885.63|6884.93|1098
1761822300000|2025-10-30 11:05:00|6888.28|6887.58|6889.25|6888.55|6891.1|6890.4|6887.49|6886.79|833
1761822600000|2025-10-30 11:10:00|6889.5|6888.8|6891.11|6890.41|6891.37|6890.67|6888.2|6887.5|874
1761822900000|2025-10-30 11:15:00|6891.13|6890.43|6894.1|6893.4|6894.19|6893.49|6890.6|6889.9|1176
1761823200000|2025-10-30 11:20:00|6894.15|6893.45|6895.75|6895.05|6896.4|6895.7|6892.94|6892.24|1628
1761823500000|2025-10-30 11:25:00|6895.78|6895.08|6896.96|6896.26|6897.55|6896.85|6895.28|6894.58|1015
1761823800000|2025-10-30 11:30:00|6896.83|6896.13|6895.79|6895.09|6897.2|6896.5|6893.32|6892.62|1697
1761824100000|2025-10-30 11:35:00|6895.66|6894.96|6896.67|6895.97|6898.07|6897.37|6894.53|6893.83|1584
1761824400000|2025-10-30 11:40:00|6896.74|6896.04|6897.75|6897.05|6899.13|6898.43|6896.09|6895.39|1271
1761824700000|2025-10-30 11:45:00|6897.78|6897.08|6893.64|6892.94|6898.47|6897.77|6893.27|6892.57|1850
1761825000000|2025-10-30 11:50:00|6893.7|6893|6892.08|6891.38|6895.02|6894.32|6890.65|6889.95|1557
1761825300000|2025-10-30 11:55:00|6892.33|6891.63|6890.82|6890.12|6893.93|6893.23|6890.67|6889.97|1583
1761825600000|2025-10-30 12:00:00|6890.87|6890.17|6891.85|6891.15|6891.91|6891.21|6888.72|6888.02|2023
1761825900000|2025-10-30 12:05:00|6891.97|6891.27|6887.69|6886.99|6893.86|6893.16|6886.51|6885.81|2818
1761826200000|2025-10-30 12:10:00|6887.82|6887.12|6879.86|6879.16|6888.9|6888.2|6878.85|6878.15|4957
1761826500000|2025-10-30 12:15:00|6879.61|6878.91|6881.88|6881.18|6882.42|6881.72|6875.57|6874.87|6532
1761826800000|2025-10-30 12:20:00|6881.89|6881.19|6878.67|6877.97|6883.63|6882.93|6876.86|6876.16|2651
1761827100000|2025-10-30 12:25:00|6878.42|6877.72|6870.24|6869.54|6878.54|6877.84|6868.57|6867.87|6868
1761827400000|2025-10-30 12:30:00|6870.17|6869.47|6874.23|6873.53|6875.1|6874.4|6866.85|6866.15|6959
1761827700000|2025-10-30 12:35:00|6874.11|6873.41|6872.43|6871.73|6876.23|6875.53|6871.43|6870.73|4443
1761828000000|2025-10-30 12:40:00|6871.93|6871.23|6867.33|6866.63|6873.67|6872.97|6865.4|6864.7|8086
1761828300000|2025-10-30 12:45:00|6867.45|6866.75|6868.07|6867.37|6870.41|6869.71|6865.64|6864.94|5672
1761828600000|2025-10-30 12:50:00|6867.69|6866.99|6864.15|6863.45|6868.06|6867.36|6863.51|6862.81|7065
1761828900000|2025-10-30 12:55:00|6863.9|6863.2|6860.42|6859.72|6867.07|6866.37|6859.8|6859.1|6658
1761829200000|2025-10-30 13:00:00|6860.41|6859.71|6858.65|6857.95|6864.63|6863.93|6857.32|6856.62|8938
1761829500000|2025-10-30 13:05:00|6858.4|6857.7|6862.95|6862.25|6865.17|6864.47|6858.26|6857.56|6006
1761829800000|2025-10-30 13:10:00|6863.2|6862.5|6864.97|6864.27|6867.98|6867.28|6861.58|6860.88|5580
1761830100000|2025-10-30 13:15:00|6864.85|6864.15|6863.21|6862.51|6865.1|6864.4|6859.37|6858.67|6862
1761830400000|2025-10-30 13:20:00|6863.08|6862.38|6863.38|6862.68|6864.67|6863.97|6861.72|6861.02|4283
1761830700000|2025-10-30 13:25:00|6863.63|6862.93|6862.57|6861.87|6864.57|6863.87|6857.15|6856.45|9229
1761831000000|2025-10-30 13:30:00|6862.4|6861.9|6855.21|6854.71|6862.4|6861.9|6853.88|6853.38|38832
1761831300000|2025-10-30 13:35:00|6855.46|6854.96|6841.52|6841.02|6855.46|6854.96|6837.18|6836.68|41391
1761831600000|2025-10-30 13:40:00|6841.6|6841.1|6847.19|6846.69|6850.91|6850.41|6837.91|6837.41|37108
1761831900000|2025-10-30 13:45:00|6846.94|6846.44|6862.49|6861.99|6866.54|6866.04|6845.2|6844.7|35676
1761832200000|2025-10-30 13:50:00|6861.99|6861.49|6875.99|6875.49|6879.5|6879|6861.99|6861.49|33555
1761832500000|2025-10-30 13:55:00|6876.49|6875.99|6873.32|6872.82|6877.5|6877|6869.81|6869.31|26943
1761832800000|2025-10-30 14:00:00|6873.07|6872.57|6867.29|6866.79|6882.98|6882.48|6865.62|6865.12|34579
1761833100000|2025-10-30 14:05:00|6867.04|6866.54|6868.32|6867.82|6879.12|6878.62|6866.68|6866.18|25319
1761833400000|2025-10-30 14:10:00|6868.45|6867.95|6871.32|6870.82|6872.73|6872.23|6861.5|6861|25632
1761833700000|2025-10-30 14:15:00|6871.82|6871.32|6861.72|6861.22|6871.82|6871.32|6860.2|6859.7|21782
1761834000000|2025-10-30 14:20:00|6861.22|6860.72|6859.93|6859.43|6869.22|6868.72|6855.39|6854.89|27732
1761834300000|2025-10-30 14:25:00|6859.68|6859.18|6857.83|6857.33|6863.83|6863.33|6856.14|6855.64|20751
1761834600000|2025-10-30 14:30:00|6857.77|6857.27|6867.4|6866.9|6868.96|6868.46|6857.19|6856.69|22012
1761834900000|2025-10-30 14:35:00|6867.34|6866.84|6867.44|6866.94|6871.32|6870.82|6862.4|6861.9|23078
1761835200000|2025-10-30 14:40:00|6867.69|6867.19|6875.78|6875.28|6880.59|6880.09|6867.64|6867.14|20309
1761835500000|2025-10-30 14:45:00|6875.53|6875.03|6870.05|6869.55|6877.76|6877.26|6867.78|6867.28|17019
1761835800000|2025-10-30 14:50:00|6869.24|6868.74|6862.6|6862.1|6871.08|6870.58|6858.69|6858.19|19609
1761836100000|2025-10-30 14:55:00|6862.35|6861.85|6866.76|6866.26|6868.7|6868.2|6859.35|6858.85|15929
1761836400000|2025-10-30 15:00:00|6866.42|6865.92|6871.45|6870.95|6872.93|6872.43|6865.99|6865.49|13178
1761836700000|2025-10-30 15:05:00|6871.7|6871.2|6872.51|6872.01|6873.34|6872.84|6866.5|6866|17535
1761837000000|2025-10-30 15:10:00|6872.5|6872|6874.84|6874.34|6875.43|6874.93|6870.9|6870.4|10697
1761837300000|2025-10-30 15:15:00|6874.88|6874.38|6874.17|6873.67|6875.11|6874.61|6870.46|6869.96|8469
1761837600000|2025-10-30 15:20:00|6874.33|6873.83|6874.11|6873.61|6877.4|6876.9|6872.45|6871.95|11934
1761837900000|2025-10-30 15:25:00|6874.23|6873.73|6870.44|6869.94|6874.36|6873.86|6868.95|6868.45|9031
1761838200000|2025-10-30 15:30:00|6870.61|6870.11|6866.52|6866.02|6871.51|6871.01|6864.61|6864.11|11202
1761838500000|2025-10-30 15:35:00|6866.27|6865.77|6859.64|6859.14|6867.14|6866.64|6858.19|6857.69|14558
1761838800000|2025-10-30 15:40:00|6859.63|6859.13|6858.13|6857.63|6859.63|6859.13|6853.9|6853.4|19883
1761839100000|2025-10-30 15:45:00|6857.88|6857.38|6855.71|6855.21|6860.13|6859.63|6852.22|6851.72|19020
1761839400000|2025-10-30 15:50:00|6855.6|6855.1|6857.65|6857.15|6858.02|6857.52|6854.7|6854.2|12270
1761839700000|2025-10-30 15:55:00|6857.53|6857.03|6855.84|6855.34|6862.73|6862.23|6854.8|6854.3|13608
1761840000000|2025-10-30 16:00:00|6855.81|6855.31|6863.28|6862.78|6864.2|6863.7|6854.15|6853.65|13341
1761840300000|2025-10-30 16:05:00|6863.03|6862.53|6869.6|6869.1|6870.11|6869.61|6861.7|6861.2|10595
1761840600000|2025-10-30 16:10:00|6869.98|6869.48|6873.07|6872.57|6873.68|6873.18|6868.13|6867.63|11853
1761840900000|2025-10-30 16:15:00|6873.32|6872.82|6871.42|6870.92|6873.73|6873.23|6870.38|6869.88|9535
1761841200000|2025-10-30 16:20:00|6871.69|6871.19|6873.35|6872.85|6873.5|6873|6868.17|6867.67|9934
1761841500000|2025-10-30 16:25:00|6873.47|6872.97|6872.25|6871.75|6874.35|6873.85|6870.15|6869.65|8032
1761841800000|2025-10-30 16:30:00|6871.7|6871.2|6862.24|6861.74|6871.95|6871.45|6861.99|6861.49|11909
1761842100000|2025-10-30 16:35:00|6861.99|6861.49|6862.34|6861.84|6863.19|6862.69|6859.31|6858.81|16116
1761842400000|2025-10-30 16:40:00|6862.38|6861.88|6865.07|6864.57|6865.85|6865.35|6859.53|6859.03|8482
1761842700000|2025-10-30 16:45:00|6865.09|6864.59|6865.79|6865.29|6867.38|6866.88|6863.14|6862.64|8265
1761843000000|2025-10-30 16:50:00|6866.13|6865.63|6865.84|6865.34|6867.71|6867.21|6862.24|6861.74|7564
1761843300000|2025-10-30 16:55:00|6865.59|6865.09|6866.8|6866.3|6869.2|6868.7|6865.34|6864.84|7311
1761843600000|2025-10-30 17:00:00|6866.65|6866.15|6861.18|6860.68|6866.65|6866.15|6859.61|6859.11|9228
1761843900000|2025-10-30 17:05:00|6860.68|6860.18|6857.83|6857.33|6860.99|6860.49|6853.49|6852.99|16605
1761844200000|2025-10-30 17:10:00|6858.3|6857.8|6856.54|6856.04|6859.04|6858.54|6853.52|6853.02|12614
1761844500000|2025-10-30 17:15:00|6856.53|6856.03|6859.45|6858.95|6860.48|6859.98|6855.74|6855.24|8380
1761844800000|2025-10-30 17:20:00|6859.08|6858.58|6863.03|6862.53|6863.38|6862.88|6854.89|6854.39|11045
1761845100000|2025-10-30 17:25:00|6863.28|6862.78|6866.21|6865.71|6868.47|6867.97|6863.03|6862.53|10169
1761845400000|2025-10-30 17:30:00|6866.3|6865.8|6863.35|6862.85|6866.3|6865.8|6861.94|6861.44|9947
1761845700000|2025-10-30 17:35:00|6863.22|6862.72|6862.26|6861.76|6863.6|6863.1|6858.74|6858.24|7901
1761846000000|2025-10-30 17:40:00|6862.21|6861.71|6862.7|6862.2|6862.94|6862.44|6858.56|6858.06|7289
1761846300000|2025-10-30 17:45:00|6862.95|6862.45|6868.17|6867.67|6868.17|6867.67|6862.66|6862.16|7994
1761846600000|2025-10-30 17:50:00|6867.88|6867.38|6867.01|6866.51|6868.62|6868.12|6863.23|6862.73|7587
1761846900000|2025-10-30 17:55:00|6866.76|6866.26|6866.57|6866.07|6867.49|6866.99|6863.87|6863.37|7006
1761847200000|2025-10-30 18:00:00|6866.77|6866.27|6861.39|6860.89|6866.77|6866.27|6860.88|6860.38|11532
1761847500000|2025-10-30 18:05:00|6861.14|6860.64|6857.87|6857.37|6862.03|6861.53|6853.88|6853.38|12210
1761847800000|2025-10-30 18:10:00|6858.15|6857.65|6852.4|6851.9|6859.14|6858.64|6851.65|6851.15|11802
1761848100000|2025-10-30 18:15:00|6852.37|6851.87|6852.6|6852.1|6854.15|6853.65|6848.3|6847.8|16184
1761848400000|2025-10-30 18:20:00|6852.51|6852.01|6850.48|6849.98|6855.55|6855.05|6848.42|6847.92|11573
1761848700000|2025-10-30 18:25:00|6850.23|6849.73|6851.86|6851.36|6853.56|6853.06|6848.64|6848.14|10093
1761849000000|2025-10-30 18:30:00|6852.04|6851.54|6852.15|6851.65|6857.96|6857.46|6851.36|6850.86|13706
1761849300000|2025-10-30 18:35:00|6851.9|6851.4|6846.22|6845.72|6852.72|6852.22|6845.13|6844.63|12066
1761849600000|2025-10-30 18:40:00|6846.37|6845.87|6847.7|6847.2|6849.14|6848.64|6844.56|6844.06|13043
1761849900000|2025-10-30 18:45:00|6847.45|6846.95|6850.84|6850.34|6854.28|6853.78|6846.95|6846.45|11766
1761850200000|2025-10-30 18:50:00|6850.39|6849.89|6851.57|6851.07|6852.13|6851.63|6847.14|6846.64|11276
1761850500000|2025-10-30 18:55:00|6851.32|6850.82|6845.99|6845.49|6852.69|6852.19|6844.69|6844.19|11137
1761850800000|2025-10-30 19:00:00|6846.2|6845.7|6842.9|6842.4|6847.11|6846.61|6841.79|6841.29|15141
1761851100000|2025-10-30 19:05:00|6842.65|6842.15|6843.15|6842.65|6844.4|6843.9|6838.78|6838.28|16494
1761851400000|2025-10-30 19:10:00|6842.87|6842.37|6839.34|6838.84|6842.87|6842.37|6839.09|6838.59|12284
1761851700000|2025-10-30 19:15:00|6839.35|6838.85|6839.12|6838.62|6840.59|6840.09|6833.66|6833.16|22053
1761852000000|2025-10-30 19:20:00|6839.19|6838.69|6832.43|6831.93|6839.19|6838.69|6825.87|6825.37|27556
1761852300000|2025-10-30 19:25:00|6832.68|6832.18|6835.38|6834.88|6837.19|6836.69|6831.75|6831.25|16022
1761852600000|2025-10-30 19:30:00|6835.1|6834.6|6836.21|6835.71|6842.42|6841.92|6835.1|6834.6|20510
1761852900000|2025-10-30 19:35:00|6836.2|6835.7|6830.66|6830.16|6836.21|6835.71|6830.11|6829.61|13941
1761853200000|2025-10-30 19:40:00|6830.61|6830.11|6829.01|6828.51|6833.36|6832.86|6827.82|6827.32|13688
1761853500000|2025-10-30 19:45:00|6828.94|6828.44|6828.58|6828.08|6830.6|6830.1|6823.63|6823.13|21235
1761853800000|2025-10-30 19:50:00|6828.67|6828.17|6826.3|6825.8|6833.95|6833.45|6825.61|6825.11|32376
1761854100000|2025-10-30 19:55:00|6825.55|6825.05|6821.67|6821.17|6826.71|6826.21|6820.8|6820.3|82622
1761854400000|2025-10-30 20:00:00|6821.17|6820.67|6843.23|6842.53|6844.92|6844.22|6819.84|6819.14|45724
1761854700000|2025-10-30 20:05:00|6843.11|6842.41|6840.1|6839.4|6844.1|6843.4|6837.59|6836.89|9352
1761855000000|2025-10-30 20:10:00|6839.97|6839.27|6843.18|6842.48|6845|6844.3|6838.74|6838.04|4849
1761855300000|2025-10-30 20:15:00|6843.3|6842.6|6847.91|6847.21|6848.86|6848.16|6841.63|6840.93|4464
1761855600000|2025-10-30 20:20:00|6847.66|6846.96|6844.91|6844.21|6848.08|6847.38|6844.43|6843.73|2474
1761855900000|2025-10-30 20:25:00|6844.82|6844.12|6845.46|6844.76|6846.4|6845.7|6843.66|6842.96|2673
1761856200000|2025-10-30 20:30:00|6846.21|6845.51|6844.41|6843.71|6848.61|6847.91|6829.01|6828.31|19424
1761856500000|2025-10-30 20:35:00|6844.53|6843.83|6854.86|6854.16|6854.9|6854.2|6844.28|6843.58|5542
1761856800000|2025-10-30 20:40:00|6854.65|6853.95|6862.15|6861.45|6863.79|6863.09|6854.46|6853.76|5451
1761857100000|2025-10-30 20:45:00|6862.29|6861.59|6859.27|6858.57|6864.85|6864.15|6858.37|6857.67|5332
1761857400000|2025-10-30 20:50:00|6859.17|6858.47|6860.26|6859.56|6862.94|6862.24|6858.64|6857.94|4405
1761857700000|2025-10-30 20:55:00|6860.2|6859.5|6862.74|6861.24|6863.15|6862.45|6858.85|6858.15|7200
1761858000000|2025-10-30 21:00:00|6862.65|6861.15|6863.62|6862.12|6864.12|6862.62|6862.65|6861.15|0
1761858300000|2025-10-30 21:05:00|6863.71|6862.21|6864.66|6863.16|6865.12|6863.62|6863.62|6862.12|0
1761858600000|2025-10-30 21:10:00|6864.48|6862.98|6863.94|6862.44|6864.62|6863.12|6863.53|6862.03|0
1761858900000|2025-10-30 21:15:00|6863.98|6862.48|6864.17|6862.67|6864.34|6862.84|6863.66|6862.16|0
1761859200000|2025-10-30 21:20:00|6864.03|6862.53|6863.53|6862.03|6864.17|6862.67|6863.53|6862.03|0
1761859500000|2025-10-30 21:25:00|6863.62|6862.12|6863.76|6862.26|6864.21|6862.71|6862.97|6861.47|0
1761859800000|2025-10-30 21:30:00|6863.66|6862.16|6863.76|6862.26|6864.57|6863.07|6863.66|6862.16|0
1761860100000|2025-10-30 21:35:00|6863.53|6862.03|6863.11|6861.61|6863.71|6862.21|6861.69|6860.19|0
1761860400000|2025-10-30 21:40:00|6863.16|6861.66|6863.94|6862.44|6864.39|6862.89|6862.74|6861.24|0
1761860700000|2025-10-30 21:45:00|6862.97|6861.47|6863.89|6862.39|6863.89|6862.39|6862.29|6860.79|0
1761861000000|2025-10-30 21:50:00|6863.66|6862.16|6863.98|6862.48|6864.21|6862.71|6863.43|6861.93|0
1761861300000|2025-10-30 21:55:00|6864.17|6862.67|6864.34|6862.84|6864.34|6862.84|6863.02|6861.52|0
1761861600000|2025-10-30 22:00:00|6865.23|6864.53|6863.59|6862.89|6868.26|6867.56|6861.73|6861.03|2658
1761861900000|2025-10-30 22:05:00|6863.34|6862.64|6862.99|6862.29|6864.62|6863.92|6861.9|6861.2|1418
1761862200000|2025-10-30 22:10:00|6862.95|6862.25|6861.94|6861.24|6863.2|6862.5|6861.04|6860.34|644
1761862500000|2025-10-30 22:15:00|6861.81|6861.11|6862.53|6861.83|6863.03|6862.33|6860.84|6860.14|446
1761862800000|2025-10-30 22:20:00|6862.28|6861.58|6866.09|6865.39|6866.09|6865.39|6862.28|6861.58|604
1761863100000|2025-10-30 22:25:00|6866.12|6865.42|6867.05|6866.35|6867.05|6866.35|6864.66|6863.96|513
1761863400000|2025-10-30 22:30:00|6866.92|6866.22|6864.59|6863.89|6868.65|6867.95|6864.04|6863.34|877
1761863700000|2025-10-30 22:35:00|6864.57|6863.87|6865.12|6864.42|6866.42|6865.72|6864.31|6863.61|458
1761864000000|2025-10-30 22:40:00|6865.24|6864.54|6864.67|6863.97|6866.4|6865.7|6864.54|6863.84|431
1761864300000|2025-10-30 22:45:00|6864.75|6864.05|6862.51|6861.81|6865.17|6864.47|6862.26|6861.56|483
1761864600000|2025-10-30 22:50:00|6862.39|6861.69|6863.31|6862.61|6864.42|6863.72|6861.9|6861.2|569
1761864900000|2025-10-30 22:55:00|6863.43|6862.73|6864.42|6863.72|6864.88|6864.18|6863.21|6862.51|261
1761865200000|2025-10-30 23:00:00|6864.17|6863.47|6865.23|6864.53|6865.6|6864.9|6863.3|6862.6|709
1761865500000|2025-10-30 23:05:00|6865.35|6864.65|6863.71|6863.01|6865.78|6865.08|6861.98|6861.28|806
1761865800000|2025-10-30 23:10:00|6863.83|6863.13|6863.22|6862.52|6867.18|6866.48|6862.85|6862.15|999
1761866100000|2025-10-30 23:15:00|6863.1|6862.4|6860.13|6859.43|6863.85|6863.15|6859.67|6858.97|898
1761866400000|2025-10-30 23:20:00|6860.26|6859.56|6860.34|6859.64|6861.46|6860.76|6859.92|6859.22|393
1761866700000|2025-10-30 23:25:00|6860.09|6859.39|6862.82|6862.12|6863.07|6862.37|6859.59|6858.89|335
1761867000000|2025-10-30 23:30:00|6862.95|6862.25|6859.78|6859.08|6863.96|6863.26|6859.18|6858.48|734
1761867300000|2025-10-30 23:35:00|6859.59|6858.89|6862.87|6862.17|6863.4|6862.7|6859.21|6858.51|425
1761867600000|2025-10-30 23:40:00|6862.74|6862.04|6864.91|6864.21|6865.03|6864.33|6861.96|6861.26|494
1761867900000|2025-10-30 23:45:00|6864.66|6863.96|6865.42|6864.72|6867.37|6866.67|6863.73|6863.03|819
1761868200000|2025-10-30 23:50:00|6865.56|6864.86|6867.23|6866.53|6867.23|6866.53|6865.56|6864.86|229
1761868500000|2025-10-30 23:55:00|6866.98|6866.28|6869.92|6869.22|6870.59|6869.89|6866.46|6865.76|1187
1761868800000|2025-10-31 00:00:00|6870.17|6869.47|6862.71|6862.01|6870.17|6869.47|6862.71|6862.01|1305
1761869100000|2025-10-31 00:05:00|6862.46|6861.76|6862.4|6861.7|6862.92|6862.22|6860.44|6859.74|1034
1761869400000|2025-10-31 00:10:00|6862.27|6861.57|6865.48|6864.78|6865.73|6865.03|6861.39|6860.69|754
1761869700000|2025-10-31 00:15:00|6865.35|6864.65|6866.54|6865.84|6867.55|6866.85|6864.73|6864.03|655
1761870000000|2025-10-31 00:20:00|6866.29|6865.59|6870.29|6869.59|6870.62|6869.92|6866.28|6865.58|817
1761870300000|2025-10-31 00:25:00|6870.41|6869.71|6873.43|6872.73|6874.19|6873.49|6869.42|6868.72|1320
1761870600000|2025-10-31 00:30:00|6872.93|6872.23|6871.41|6870.71|6873.76|6873.06|6870.81|6870.11|686
1761870900000|2025-10-31 00:35:00|6871.28|6870.58|6870.14|6869.44|6871.7|6871|6869.43|6868.73|1007
1761871200000|2025-10-31 00:40:00|6870.01|6869.31|6871.14|6870.44|6872.82|6872.12|6869.79|6869.09|699
1761871500000|2025-10-31 00:45:00|6871.26|6870.56|6871.31|6870.61|6873.08|6872.38|6870.31|6869.61|515
1761871800000|2025-10-31 00:50:00|6871.18|6870.48|6872.14|6871.44|6873.52|6872.82|6871.18|6870.48|855
1761872100000|2025-10-31 00:55:00|6872.16|6871.46|6872.16|6871.46|6873.15|6872.45|6871.2|6870.5|455
1761872400000|2025-10-31 01:00:00|6872.2|6871.5|6872.34|6871.64|6873.59|6872.89|6871.83|6871.13|792
1761872700000|2025-10-31 01:05:00|6872.09|6871.39|6870.64|6869.94|6872.41|6871.71|6869.95|6869.25|607
1761873000000|2025-10-31 01:10:00|6870.51|6869.81|6870.17|6869.47|6872.12|6871.42|6869.67|6868.97|487
1761873300000|2025-10-31 01:15:00|6870.29|6869.59|6866.98|6866.28|6870.97|6870.27|6866.97|6866.27|927
1761873600000|2025-10-31 01:20:00|6866.97|6866.27|6868.19|6867.49|6869.23|6868.53|6866.97|6866.27|446
1761873900000|2025-10-31 01:25:00|6868.44|6867.74|6871.27|6870.57|6871.27|6870.57|6868.44|6867.74|736
1761874200000|2025-10-31 01:30:00|6871.77|6871.07|6872.48|6871.78|6872.48|6871.78|6870.4|6869.7|615
1761874500000|2025-10-31 01:35:00|6872.73|6872.03|6874.41|6873.71|6874.47|6873.77|6871.97|6871.27|647
1761874800000|2025-10-31 01:40:00|6874.38|6873.68|6873.59|6872.89|6874.63|6873.93|6872.59|6871.89|407
1761875100000|2025-10-31 01:45:00|6873.47|6872.77|6872.69|6871.99|6873.97|6873.27|6871.47|6870.77|466
1761875400000|2025-10-31 01:50:00|6872.56|6871.86|6872.91|6872.21|6873.46|6872.76|6872.17|6871.47|267
1761875700000|2025-10-31 01:55:00|6873.03|6872.33|6874.7|6874|6875.15|6874.45|6873.03|6872.33|790
1761876000000|2025-10-31 02:00:00|6874.66|6873.96|6873.48|6872.78|6875.97|6875.27|6873.16|6872.46|692
1761876300000|2025-10-31 02:05:00|6873.54|6872.84|6872.08|6871.38|6873.97|6873.27|6871.36|6870.66|517
1761876600000|2025-10-31 02:10:00|6871.58|6870.88|6871.97|6871.27|6873.05|6872.35|6871.08|6870.38|552
1761876900000|2025-10-31 02:15:00|6872.09|6871.39|6872.74|6872.04|6872.84|6872.14|6871.8|6871.1|284
1761877200000|2025-10-31 02:20:00|6872.61|6871.91|6871.84|6871.14|6872.95|6872.25|6871.72|6871.02|287
1761877500000|2025-10-31 02:25:00|6871.72|6871.02|6869.9|6869.2|6871.92|6871.22|6869.64|6868.94|493
1761877800000|2025-10-31 02:30:00|6869.77|6869.07|6868.06|6867.36|6870|6869.3|6867.93|6867.23|625
1761878100000|2025-10-31 02:35:00|6867.81|6867.11|6867.27|6866.57|6868.6|6867.9|6865.75|6865.05|977
1761878400000|2025-10-31 02:40:00|6867.39|6866.69|6865.38|6864.68|6868.27|6867.57|6865.13|6864.43|578
1761878700000|2025-10-31 02:45:00|6865.25|6864.55|6866.73|6866.03|6866.73|6866.03|6864.31|6863.61|755
1761879000000|2025-10-31 02:50:00|6866.65|6865.95|6868.39|6867.69|6868.91|6868.21|6866.52|6865.82|531
1761879300000|2025-10-31 02:55:00|6868.4|6867.7|6867.71|6867.01|6869.43|6868.73|6866.45|6865.75|422
1761879600000|2025-10-31 03:00:00|6867.59|6866.89|6868.34|6867.64|6868.9|6868.2|6867.32|6866.62|540
1761879900000|2025-10-31 03:05:00|6868.59|6867.89|6869.56|6868.86|6869.92|6869.22|6868.06|6867.36|243
1761880200000|2025-10-31 03:10:00|6869.68|6868.98|6869.61|6868.91|6870.82|6870.12|6868.33|6867.63|422
1761880500000|2025-10-31 03:15:00|6869.73|6869.03|6869.46|6868.76|6870.2|6869.5|6868.92|6868.22|228
1761880800000|2025-10-31 03:20:00|6869.33|6868.63|6865.81|6865.11|6869.33|6868.63|6863.79|6863.09|1794
1761881100000|2025-10-31 03:25:00|6865.56|6864.86|6865.37|6864.67|6867.94|6867.24|6865.29|6864.59|1376
1761881400000|2025-10-31 03:30:00|6865.49|6864.79|6867.18|6866.48|6867.99|6867.29|6865.37|6864.67|1315
1761881700000|2025-10-31 03:35:00|6867.05|6866.35|6868.38|6867.68|6868.47|6867.77|6866.68|6865.98|520
1761882000000|2025-10-31 03:40:00|6868.25|6867.55|6869.63|6868.93|6869.88|6869.18|6867.53|6866.83|390
1761882300000|2025-10-31 03:45:00|6869.5|6868.8|6870.54|6869.84|6870.92|6870.22|6868.88|6868.18|276
1761882600000|2025-10-31 03:50:00|6870.42|6869.72|6871.07|6870.37|6871.55|6870.85|6870.42|6869.72|379
1761882900000|2025-10-31 03:55:00|6870.93|6870.23|6871.39|6870.69|6871.48|6870.78|6870.49|6869.79|321
1761883200000|2025-10-31 04:00:00|6871.14|6870.44|6871.81|6871.11|6871.92|6871.22|6870.92|6870.22|369
1761883500000|2025-10-31 04:05:00|6871.85|6871.15|6873.7|6873|6873.7|6873|6871.6|6870.9|371
1761883800000|2025-10-31 04:10:00|6873.82|6873.12|6873.03|6872.33|6874.2|6873.5|6872.42|6871.72|609
1761884100000|2025-10-31 04:15:00|6873.28|6872.58|6873.19|6872.49|6873.76|6873.06|6872.68|6871.98|231
1761884400000|2025-10-31 04:20:00|6873.44|6872.74|6871.49|6870.79|6873.44|6872.74|6871.11|6870.41|355
1761884700000|2025-10-31 04:25:00|6871.28|6870.58|6872.32|6871.62|6873.03|6872.33|6871.28|6870.58|366
1761885000000|2025-10-31 04:30:00|6872.33|6871.63|6872.11|6871.41|6872.78|6872.08|6871.24|6870.54|254
1761885300000|2025-10-31 04:35:00|6872.23|6871.53|6873.01|6872.31|6873.51|6872.81|6871.85|6871.15|272
1761885600000|2025-10-31 04:40:00|6872.88|6872.18|6873.1|6872.4|6873.74|6873.04|6872.74|6872.04|268
1761885900000|2025-10-31 04:45:00|6873.35|6872.65|6871.06|6870.36|6873.35|6872.65|6870.59|6869.89|450
1761886200000|2025-10-31 04:50:00|6871.18|6870.48|6871.83|6871.13|6872.36|6871.66|6870.55|6869.85|393
1761886500000|2025-10-31 04:55:00|6871.95|6871.25|6871.84|6871.14|6872.45|6871.75|6871.49|6870.79|181
1761886800000|2025-10-31 05:00:00|6871.59|6870.89|6869.93|6869.23|6872.3|6871.6|6869.68|6868.98|597
1761887100000|2025-10-31 05:05:00|6869.8|6869.1|6869.73|6869.03|6871.43|6870.73|6868.93|6868.23|719
1761887400000|2025-10-31 05:10:00|6869.85|6869.15|6869.29|6868.59|6870.12|6869.42|6868.93|6868.23|560
1761887700000|2025-10-31 05:15:00|6869.41|6868.71|6870.69|6869.99|6870.94|6870.24|6869.41|6868.71|362
1761888000000|2025-10-31 05:20:00|6870.81|6870.11|6869.38|6868.68|6871.18|6870.48|6869.38|6868.68|284
1761888300000|2025-10-31 05:25:00|6869.63|6868.93|6867.46|6866.76|6869.97|6869.27|6867.37|6866.67|547
1761888600000|2025-10-31 05:30:00|6867.39|6866.69|6867.93|6867.23|6868.31|6867.61|6867.13|6866.43|331
1761888900000|2025-10-31 05:35:00|6867.89|6867.19|6867.73|6867.03|6868.28|6867.58|6866.96|6866.26|222
1761889200000|2025-10-31 05:40:00|6867.61|6866.91|6868.3|6867.6|6868.93|6868.23|6867.36|6866.66|208
1761889500000|2025-10-31 05:45:00|6868.38|6867.68|6867.46|6866.76|6868.63|6867.93|6867.05|6866.35|212
1761889800000|2025-10-31 05:50:00|6867.55|6866.85|6865.62|6864.92|6867.55|6866.85|6864.89|6864.19|749
1761890100000|2025-10-31 05:55:00|6865.74|6865.04|6866.09|6865.39|6867.32|6866.62|6865.34|6864.64|373
1761890400000|2025-10-31 06:00:00|6865.84|6865.14|6868.05|6867.35|6868.55|6867.85|6865.4|6864.7|714
1761890700000|2025-10-31 06:05:00|6868.06|6867.36|6867.92|6867.22|6869.11|6868.41|6867.34|6866.64|701
1761891000000|2025-10-31 06:10:00|6867.79|6867.09|6869.15|6868.45|6869.68|6868.98|6867.46|6866.76|469
1761891300000|2025-10-31 06:15:00|6869.27|6868.57|6868.56|6867.86|6869.73|6869.03|6867.81|6867.11|527
1761891600000|2025-10-31 06:20:00|6868.81|6868.11|6867.73|6867.03|6868.92|6868.22|6866.3|6865.6|853
1761891900000|2025-10-31 06:25:00|6867.85|6867.15|6871.21|6870.51|6871.48|6870.78|6867.85|6867.15|763
1761892200000|2025-10-31 06:30:00|6871.08|6870.38|6871.59|6870.89|6872.23|6871.53|6869.28|6868.58|727
1761892500000|2025-10-31 06:35:00|6871.84|6871.14|6872.64|6871.94|6873.26|6872.56|6871.84|6871.14|623
1761892800000|2025-10-31 06:40:00|6872.39|6871.69|6869.8|6869.1|6873.2|6872.5|6869.79|6869.09|1195
1761893100000|2025-10-31 06:45:00|6869.82|6869.12|6868.64|6867.94|6869.95|6869.25|6867.17|6866.47|517
1761893400000|2025-10-31 06:50:00|6868.51|6867.81|6866.21|6865.51|6870.05|6869.35|6866.05|6865.35|727
1761893700000|2025-10-31 06:55:00|6866.08|6865.38|6867.01|6866.31|6867.17|6866.47|6865.96|6865.26|408
1761894000000|2025-10-31 07:00:00|6866.76|6866.06|6865.91|6865.21|6867.38|6866.68|6865.16|6864.46|755
1761894300000|2025-10-31 07:05:00|6865.78|6865.08|6864.51|6863.81|6866.61|6865.91|6864.38|6863.68|462
1761894600000|2025-10-31 07:10:00|6864.26|6863.56|6865.73|6865.03|6866.19|6865.49|6864.01|6863.31|463
1761894900000|2025-10-31 07:15:00|6865.6|6864.9|6865.8|6865.1|6868.07|6867.37|6865.18|6864.48|503
1761895200000|2025-10-31 07:20:00|6865.67|6864.97|6867.23|6866.53|6867.48|6866.78|6865.4|6864.7|272
1761895500000|2025-10-31 07:25:00|6867.48|6866.78|6869.45|6868.75|6869.66|6868.96|6866.98|6866.28|333
1761895800000|2025-10-31 07:30:00|6869.57|6868.87|6869.3|6868.6|6871.61|6870.91|6868.83|6868.13|851
1761896100000|2025-10-31 07:35:00|6869.05|6868.35|6872.96|6872.26|6873.48|6872.78|6869.05|6868.35|921
1761896400000|2025-10-31 07:40:00|6873.09|6872.39|6874.32|6873.62|6875.75|6875.05|6872.78|6872.08|786
1761896700000|2025-10-31 07:45:00|6874|6873.3|6875.08|6874.38|6875.31|6874.61|6873.06|6872.36|690
1761897000000|2025-10-31 07:50:00|6875.14|6874.44|6875.53|6874.83|6875.86|6875.16|6873.92|6873.22|675
1761897300000|2025-10-31 07:55:00|6875.4|6874.7|6876.83|6876.13|6877.4|6876.7|6875.34|6874.64|885
1761897600000|2025-10-31 08:00:00|6876.91|6876.21|6875.81|6875.11|6877.14|6876.44|6874.67|6873.97|2179
1761897900000|2025-10-31 08:05:00|6875.93|6875.23|6873.24|6872.54|6875.93|6875.23|6871.85|6871.15|2103
1761898200000|2025-10-31 08:10:00|6873.11|6872.41|6868.43|6867.73|6874.89|6874.19|6868.31|6867.61|1575
1761898500000|2025-10-31 08:15:00|6868.31|6867.61|6868.66|6867.96|6871.41|6870.71|6868.31|6867.61|1189
1761898800000|2025-10-31 08:20:00|6868.54|6867.84|6870.11|6869.41|6870.11|6869.41|6866.92|6866.22|990
1761899100000|2025-10-31 08:25:00|6870.23|6869.53|6870.88|6870.18|6871.67|6870.97|6869.42|6868.72|642
1761899400000|2025-10-31 08:30:00|6870.75|6870.05|6870.14|6869.44|6871.65|6870.95|6869.83|6869.13|662
1761899700000|2025-10-31 08:35:00|6870.39|6869.69|6867.78|6867.08|6871.16|6870.46|6867.68|6866.98|611
1761900000000|2025-10-31 08:40:00|6867.65|6866.95|6870.97|6870.27|6871.46|6870.76|6867.65|6866.95|494
1761900300000|2025-10-31 08:45:00|6870.72|6870.02|6870.83|6870.13|6872.17|6871.47|6870.03|6869.33|571
1761900600000|2025-10-31 08:50:00|6870.7|6870|6873.49|6872.79|6873.88|6873.18|6870.7|6870|692
1761900900000|2025-10-31 08:55:00|6873.77|6873.07|6874.08|6873.38|6874.98|6874.28|6873.29|6872.59|571
1761901200000|2025-10-31 09:00:00|6874.12|6873.42|6873.12|6872.42|6876.48|6875.78|6873.12|6872.42|771
1761901500000|2025-10-31 09:05:00|6873.24|6872.54|6874.58|6873.88|6875.47|6874.77|6873.12|6872.42|642
1761901800000|2025-10-31 09:10:00|6874.7|6874|6876.61|6875.91|6876.93|6876.23|6874.7|6874|556
1761902100000|2025-10-31 09:15:00|6876.69|6875.99|6874.86|6874.16|6876.77|6876.07|6874.61|6873.91|636
1761902400000|2025-10-31 09:20:00|6874.9|6874.2|6873.08|6872.38|6875.37|6874.67|6872.81|6872.11|577
1761902700000|2025-10-31 09:25:00|6873.07|6872.37|6872.54|6871.84|6873.82|6873.12|6872.05|6871.35|553
1761903000000|2025-10-31 09:30:00|6872.66|6871.96|6873.26|6872.56|6873.74|6873.04|6872.54|6871.84|611
1761903300000|2025-10-31 09:35:00|6873.51|6872.81|6870.98|6870.28|6873.72|6873.02|6869.96|6869.26|1205
1761903600000|2025-10-31 09:40:00|6871.1|6870.4|6870.78|6870.08|6871.9|6871.2|6870.37|6869.67|594
1761903900000|2025-10-31 09:45:00|6870.53|6869.83|6870.69|6869.99|6871.67|6870.97|6870.18|6869.48|672
1761904200000|2025-10-31 09:50:00|6870.94|6870.24|6871.32|6870.62|6872.89|6872.19|6870.85|6870.15|490
1761904500000|2025-10-31 09:55:00|6871.44|6870.74|6870.57|6869.87|6871.49|6870.79|6869.54|6868.84|819
1761904800000|2025-10-31 10:00:00|6870.56|6869.86|6870.78|6870.08|6871.36|6870.66|6869.56|6868.86|457
1761905100000|2025-10-31 10:05:00|6870.53|6869.83|6869.67|6868.97|6870.59|6869.89|6869.3|6868.6|493
1761905400000|2025-10-31 10:10:00|6869.55|6868.85|6869.23|6868.53|6870.32|6869.62|6869.23|6868.53|380
1761905700000|2025-10-31 10:15:00|6869.36|6868.66|6867.24|6866.54|6869.86|6869.16|6867.03|6866.33|1186
1761906000000|2025-10-31 10:20:00|6867.49|6866.79|6867.57|6866.87|6869.22|6868.52|6867.22|6866.52|985
1761906300000|2025-10-31 10:25:00|6867.7|6867|6866.97|6866.27|6867.92|6867.22|6864.73|6864.03|1130
1761906600000|2025-10-31 10:30:00|6866.72|6866.02|6867.71|6867.01|6869.6|6868.9|6865.84|6865.14|920
1761906900000|2025-10-31 10:35:00|6867.46|6866.76|6869.22|6868.52|6869.31|6868.61|6866.64|6865.94|423
1761907200000|2025-10-31 10:40:00|6869.1|6868.4|6869.95|6869.25|6870.68|6869.98|6868.67|6867.97|649
1761907500000|2025-10-31 10:45:00|6869.82|6869.12|6869.6|6868.9|6870.48|6869.78|6869.11|6868.41|368
1761907800000|2025-10-31 10:50:00|6869.85|6869.15|6870.05|6869.35|6871.36|6870.66|6869.47|6868.77|808
1761908100000|2025-10-31 10:55:00|6870.17|6869.47|6868.63|6867.93|6870.3|6869.6|6868.5|6867.8|854
1761908400000|2025-10-31 11:00:00|6868.75|6868.05|6867.43|6866.73|6870.56|6869.86|6865.59|6864.89|1811
1761908700000|2025-10-31 11:05:00|6867.56|6866.86|6871.49|6870.79|6872.21|6871.51|6867.43|6866.73|975
1761909000000|2025-10-31 11:10:00|6871.62|6870.92|6871.55|6870.85|6872.2|6871.5|6870.46|6869.76|776
1761909300000|2025-10-31 11:15:00|6871.42|6870.72|6870.8|6870.1|6872.72|6872.02|6870.12|6869.42|1818
1761909600000|2025-10-31 11:20:00|6871.05|6870.35|6873.93|6873.23|6874.86|6874.16|6871.05|6870.35|2371
1761909900000|2025-10-31 11:25:00|6873.8|6873.1|6875.55|6874.85|6875.77|6875.07|6873.68|6872.98|1232
1761910200000|2025-10-31 11:30:00|6875.57|6874.87|6874.88|6874.18|6875.87|6875.17|6873.78|6873.08|1727
1761910500000|2025-10-31 11:35:00|6875.47|6874.77|6873.56|6872.86|6875.47|6874.77|6873.1|6872.4|950
1761910800000|2025-10-31 11:40:00|6873.68|6872.98|6875.78|6875.08|6875.91|6875.21|6873.54|6872.84|1152
1761911100000|2025-10-31 11:45:00|6875.91|6875.21|6877.34|6876.64|6877.89|6877.19|6875.63|6874.93|1422
1761911400000|2025-10-31 11:50:00|6877.38|6876.68|6879.59|6878.89|6882.63|6881.93|6877.38|6876.68|3111
1761911700000|2025-10-31 11:55:00|6879.34|6878.64|6878.73|6878.03|6879.6|6878.9|6877.54|6876.84|1572
1761912000000|2025-10-31 12:00:00|6878.48|6877.78|6879.64|6878.94|6881.23|6880.53|6877.66|6876.96|1834
1761912300000|2025-10-31 12:05:00|6879.71|6879.01|6882.59|6881.89|6883.11|6882.41|6879.13|6878.43|1678
1761912600000|2025-10-31 12:10:00|6882.84|6882.14|6883.79|6883.09|6883.94|6883.24|6882.29|6881.59|1578
1761912900000|2025-10-31 12:15:00|6883.54|6882.84|6888.53|6887.83|6889.25|6888.55|6883.54|6882.84|3546
1761913200000|2025-10-31 12:20:00|6888.28|6887.58|6888.54|6887.84|6888.97|6888.27|6886.78|6886.08|2265
1761913500000|2025-10-31 12:25:00|6888.41|6887.71|6886.53|6885.83|6888.54|6887.84|6886.07|6885.37|2147
1761913800000|2025-10-31 12:30:00|6886.66|6885.96|6884.58|6883.88|6887.82|6887.12|6882.45|6881.75|2812
1761914100000|2025-10-31 12:35:00|6884.83|6884.13|6879.29|6878.59|6885.43|6884.73|6875.57|6874.87|8500
1761914400000|2025-10-31 12:40:00|6879.54|6878.84|6875.45|6874.75|6879.54|6878.84|6872.88|6872.18|8021
1761914700000|2025-10-31 12:45:00|6875.53|6874.83|6876.93|6876.23|6878.63|6877.93|6873.96|6873.26|3339
1761915000000|2025-10-31 12:50:00|6876.8|6876.1|6880.08|6879.38|6880.82|6880.12|6876.46|6875.76|4241
1761915300000|2025-10-31 12:55:00|6880.06|6879.36|6877.18|6876.48|6880.09|6879.39|6875.18|6874.48|5281
1761915600000|2025-10-31 13:00:00|6876.93|6876.23|6875.39|6874.69|6877.3|6876.6|6874.61|6873.91|3633
1761915900000|2025-10-31 13:05:00|6875.64|6874.94|6872.81|6872.11|6876.2|6875.5|6871.85|6871.15|3370
1761916200000|2025-10-31 13:10:00|6873.06|6872.36|6875.91|6875.21|6877.16|6876.46|6871.8|6871.1|4256
1761916500000|2025-10-31 13:15:00|6875.66|6874.96|6874.3|6873.6|6877.07|6876.37|6873.47|6872.77|2905
1761916800000|2025-10-31 13:20:00|6874.05|6873.35|6872.96|6872.26|6875.21|6874.51|6872.71|6872.01|2923
1761917100000|2025-10-31 13:25:00|6872.71|6872.01|6872.92|6872.22|6873.82|6873.12|6870.34|6869.64|9594
1761917400000|2025-10-31 13:30:00|6872.74|6872.24|6864.27|6863.77|6873.47|6872.97|6862.4|6861.9|35074
1761917700000|2025-10-31 13:35:00|6864.39|6863.89|6865.1|6864.6|6868.77|6868.27|6862.93|6862.43|21979
1761918000000|2025-10-31 13:40:00|6864.85|6864.35|6855.52|6855.02|6865.08|6864.58|6852.87|6852.37|27444
1761918300000|2025-10-31 13:45:00|6855.51|6855.01|6857.15|6856.65|6859.28|6858.78|6851.04|6850.54|29769
1761918600000|2025-10-31 13:50:00|6857.28|6856.78|6858.68|6858.18|6863.27|6862.77|6855.4|6854.9|23511
1761918900000|2025-10-31 13:55:00|6858.93|6858.43|6857.28|6856.78|6859.49|6858.99|6852.42|6851.92|17950
1761919200000|2025-10-31 14:00:00|6858.03|6857.53|6849.18|6848.68|6859.24|6858.74|6848.68|6848.18|24570
1761919500000|2025-10-31 14:05:00|6848.93|6848.43|6853.03|6852.53|6857.62|6857.12|6848.48|6847.98|24008
1761919800000|2025-10-31 14:10:00|6853.28|6852.78|6850.2|6849.7|6857.2|6856.7|6849.31|6848.81|15240
1761920100000|2025-10-31 14:15:00|6850.18|6849.68|6856.24|6855.74|6857.73|6857.23|6849.43|6848.93|14744
1761920400000|2025-10-31 14:20:00|6856.74|6856.24|6853.84|6853.34|6856.74|6856.24|6844.79|6844.29|24753
1761920700000|2025-10-31 14:25:00|6853.88|6853.38|6855.22|6854.72|6857.03|6856.53|6853.12|6852.62|14741
1761921000000|2025-10-31 14:30:00|6854.97|6854.47|6858.04|6857.54|6860.5|6860|6853.59|6853.09|16991
1761921300000|2025-10-31 14:35:00|6858.29|6857.79|6861.68|6861.18|6862.73|6862.23|6858.04|6857.54|12269
1761921600000|2025-10-31 14:40:00|6861.75|6861.25|6866.03|6865.53|6867.37|6866.87|6859.83|6859.33|13656
1761921900000|2025-10-31 14:45:00|6866.28|6865.78|6866.28|6865.78|6870.53|6870.03|6866.03|6865.53|14646
1761922200000|2025-10-31 14:50:00|6865.09|6864.59|6865.9|6865.4|6867.26|6866.76|6863.35|6862.85|13261
1761922500000|2025-10-31 14:55:00|6866.15|6865.65|6866.31|6865.81|6867.05|6866.55|6863.13|6862.63|10034
1761922800000|2025-10-31 15:00:00|6866.33|6865.83|6864.45|6863.95|6868.15|6867.65|6862.87|6862.37|11901
1761923100000|2025-10-31 15:05:00|6864.47|6863.97|6863|6862.5|6865.5|6865|6860.63|6860.13|11983
1761923400000|2025-10-31 15:10:00|6863.07|6862.57|6863.92|6863.42|6865.67|6865.17|6860.95|6860.45|11997
1761923700000|2025-10-31 15:15:00|6863.67|6863.17|6868.58|6868.08|6869.13|6868.63|6863.67|6863.17|11068
1761924000000|2025-10-31 15:20:00|6868.42|6867.92|6864.29|6863.79|6868.77|6868.27|6863.52|6863.02|10075
1761924300000|2025-10-31 15:25:00|6864.04|6863.54|6858.97|6858.47|6864.04|6863.54|6857.54|6857.04|14238
1761924600000|2025-10-31 15:30:00|6859.29|6858.79|6860.61|6860.11|6863.58|6863.08|6857.52|6857.02|13186
1761924900000|2025-10-31 15:35:00|6860.36|6859.86|6852.05|6851.55|6860.82|6860.32|6850.76|6850.26|17319
1761925200000|2025-10-31 15:40:00|6852.49|6851.99|6856.53|6856.03|6856.78|6856.28|6845.68|6845.18|32235
1761925500000|2025-10-31 15:45:00|6856.78|6856.28|6847.5|6847|6863.48|6862.98|6845.77|6845.27|39098
1761925800000|2025-10-31 15:50:00|6847.27|6846.77|6848.57|6848.07|6852.49|6851.99|6844.8|6844.3|18908
1761926100000|2025-10-31 15:55:00|6848.32|6847.82|6843.95|6843.45|6848.7|6848.2|6842.9|6842.4|17246
1761926400000|2025-10-31 16:00:00|6843.7|6843.2|6841.04|6840.54|6843.7|6843.2|6837.28|6836.78|23507
1761926700000|2025-10-31 16:05:00|6841.01|6840.51|6836.21|6835.71|6845.29|6844.79|6835.32|6834.82|15523
1761927000000|2025-10-31 16:10:00|6836.26|6835.76|6837.04|6836.54|6839.08|6838.58|6832.58|6832.08|20140
1761927300000|2025-10-31 16:15:00|6837.05|6836.55|6828.08|6827.58|6837.05|6836.55|6828.01|6827.51|19477
1761927600000|2025-10-31 16:20:00|6828.07|6827.57|6835.59|6835.09|6835.84|6835.34|6826.83|6826.33|17926
1761927900000|2025-10-31 16:25:00|6835.71|6835.21|6839.57|6839.07|6842.19|6841.69|6835.45|6834.95|17752
1761928200000|2025-10-31 16:30:00|6839.33|6838.83|6841.99|6841.49|6845.63|6845.13|6838.83|6838.33|14269
1761928500000|2025-10-31 16:35:00|6841.74|6841.24|6841.14|6840.64|6844.33|6843.83|6839.38|6838.88|12683
1761928800000|2025-10-31 16:40:00|6841.34|6840.84|6833.01|6832.51|6841.34|6840.84|6831.26|6830.76|17972
1761929100000|2025-10-31 16:45:00|6832.95|6832.45|6835.56|6835.06|6836.99|6836.49|6830.12|6829.62|13199
1761929400000|2025-10-31 16:50:00|6835.86|6835.36|6828.81|6828.31|6835.86|6835.36|6828.06|6827.56|10806
1761929700000|2025-10-31 16:55:00|6829.06|6828.56|6825.59|6825.09|6831.69|6831.19|6822.63|6822.13|16737
1761930000000|2025-10-31 17:00:00|6825.61|6825.11|6822.61|6822.11|6829.61|6829.11|6821.58|6821.08|17540
1761930300000|2025-10-31 17:05:00|6822.36|6821.86|6826.36|6825.86|6826.86|6826.36|6819.24|6818.74|19632
1761930600000|2025-10-31 17:10:00|6826.05|6825.55|6820.45|6819.95|6827.56|6827.06|6818.8|6818.3|15662
1761930900000|2025-10-31 17:15:00|6820.2|6819.7|6817.03|6816.53|6821.9|6821.4|6815.6|6815.1|16958
1761931200000|2025-10-31 17:20:00|6817.08|6816.58|6819.23|6818.73|6819.74|6819.24|6813.62|6813.12|15702
1761931500000|2025-10-31 17:25:00|6819.24|6818.74|6819.23|6818.73|6822.53|6822.03|6817.39|6816.89|14384
1761931800000|2025-10-31 17:30:00|6819.25|6818.75|6821.79|6821.29|6829.04|6828.54|6819.03|6818.53|18273
1761932100000|2025-10-31 17:35:00|6822.04|6821.54|6821.12|6820.62|6825.1|6824.6|6815.66|6815.16|14938
1761932400000|2025-10-31 17:40:00|6821.16|6820.66|6828.66|6828.16|6829.38|6828.88|6819.23|6818.73|13198
1761932700000|2025-10-31 17:45:00|6828.91|6828.41|6832.98|6832.48|6833.1|6832.6|6828.54|6828.04|14425
1761933000000|2025-10-31 17:50:00|6832.85|6832.35|6833.33|6832.83|6836.1|6835.6|6831.09|6830.59|10611
1761933300000|2025-10-31 17:55:00|6833.58|6833.08|6830.21|6829.71|6833.6|6833.1|6828.13|6827.63|10187
1761933600000|2025-10-31 18:00:00|6830.23|6829.73|6838.88|6838.38|6839.18|6838.68|6829.66|6829.16|13890
1761933900000|2025-10-31 18:05:00|6839.13|6838.63|6839.87|6839.37|6841.96|6841.46|6836.02|6835.52|12359
1761934200000|2025-10-31 18:10:00|6839.6|6839.1|6840.96|6840.46|6843.31|6842.81|6838.29|6837.79|10327
1761934500000|2025-10-31 18:15:00|6840.95|6840.45|6838.61|6838.11|6841.94|6841.44|6836.55|6836.05|12011
1761934800000|2025-10-31 18:20:00|6838.87|6838.37|6844.84|6844.34|6845.53|6845.03|6838.12|6837.62|11758
1761935100000|2025-10-31 18:25:00|6844.88|6844.38|6844.56|6844.06|6845.77|6845.27|6841.57|6841.07|11234
1761935400000|2025-10-31 18:30:00|6844.64|6844.14|6844.12|6843.62|6846.42|6845.92|6842.64|6842.14|10355
1761935700000|2025-10-31 18:35:00|6844.37|6843.87|6846.46|6845.96|6846.46|6845.96|6841.39|6840.89|10583
1761936000000|2025-10-31 18:40:00|6846.4|6845.9|6845.12|6844.62|6847.22|6846.72|6843.39|6842.89|8357
1761936300000|2025-10-31 18:45:00|6845.37|6844.87|6842.66|6842.16|6845.57|6845.07|6841.85|6841.35|8377
1761936600000|2025-10-31 18:50:00|6842.54|6842.04|6839.55|6839.05|6842.98|6842.48|6838.93|6838.43|10876
1761936900000|2025-10-31 18:55:00|6839.67|6839.17|6847.47|6846.97|6848.85|6848.35|6838.75|6838.25|13534
1761937200000|2025-10-31 19:00:00|6847.3|6846.8|6846.04|6845.54|6850.4|6849.9|6844.03|6843.53|16007
1761937500000|2025-10-31 19:05:00|6845.54|6845.04|6848.4|6847.9|6849.79|6849.29|6845.54|6845.04|7646
1761937800000|2025-10-31 19:10:00|6848.7|6848.2|6850.37|6849.87|6851.35|6850.85|6848.44|6847.94|11053
1761938100000|2025-10-31 19:15:00|6850.49|6849.99|6853.54|6853.04|6853.77|6853.27|6849.11|6848.61|11108
1761938400000|2025-10-31 19:20:00|6853.51|6853.01|6859.07|6858.57|6859.32|6858.82|6853.15|6852.65|16918
1761938700000|2025-10-31 19:25:00|6859.32|6858.82|6862.55|6862.05|6864.34|6863.84|6858.3|6857.8|17181
1761939000000|2025-10-31 19:30:00|6862.4|6861.9|6868.92|6868.42|6869.17|6868.67|6860.66|6860.16|19112
1761939300000|2025-10-31 19:35:00|6869.17|6868.67|6862.17|6861.67|6869.41|6868.91|6862.17|6861.67|18686
1761939600000|2025-10-31 19:40:00|6862.1|6861.6|6865.59|6865.09|6866.57|6866.07|6862.06|6861.56|16299
1761939900000|2025-10-31 19:45:00|6865.58|6865.08|6857.68|6857.18|6866.09|6865.59|6856.89|6856.39|19116
1761940200000|2025-10-31 19:50:00|6857.58|6857.08|6852.46|6851.96|6865.11|6864.61|6851.95|6851.45|38201
1761940500000|2025-10-31 19:55:00|6852.45|6851.95|6841.96|6841.46|6852.73|6852.23|6841.71|6841.21|138812
1761940800000|2025-10-31 20:00:00|6841.65|6841.15|6839.74|6839.04|6843|6842.3|6837.47|6836.77|44433
1761941100000|2025-10-31 20:05:00|6839.49|6838.79|6839.97|6839.27|6840.75|6840.05|6838.23|6837.53|7715
1761941400000|2025-10-31 20:10:00|6839.98|6839.28|6844|6843.3|6844|6843.3|6839.04|6838.34|6563
1761941700000|2025-10-31 20:15:00|6843.87|6843.17|6844.39|6843.69|6844.9|6844.2|6843.14|6842.44|3880
1761942000000|2025-10-31 20:20:00|6844.14|6843.44|6841.26|6840.56|6844.14|6843.44|6840.64|6839.94|2418
1761942300000|2025-10-31 20:25:00|6841.25|6840.55|6835.52|6834.82|6842.03|6841.33|6835.27|6834.57|1632
1761942600000|2025-10-31 20:30:00|6835.77|6835.07|6836.77|6836.07|6836.77|6836.07|6834.02|6833.32|1522
1761942900000|2025-10-31 20:35:00|6836.64|6835.94|6835.27|6834.57|6836.89|6836.19|6834.77|6834.07|916
1761943200000|2025-10-31 20:40:00|6835.52|6834.82|6836.77|6836.07|6836.77|6836.07|6835.27|6834.57|613
1761943500000|2025-10-31 20:45:00|6837.02|6836.32|6838.02|6837.32|6838.35|6837.65|6836.42|6835.72|1020
1761943800000|2025-10-31 20:50:00|6838|6837.3|6838.03|6837.33|6838.25|6837.55|6836.78|6836.08|937
1761944100000|2025-10-31 20:55:00|6838.01|6837.31|6837.54|6836.84|6839.04|6838.34|6836.06|6835.36|1360
1761944400000|2025-10-31 21:00:00|6837.57|6836.87|6838.89|6837.39|6839.28|6838.58|6836.94|6836.24|698
1762124400000|2025-11-02 23:00:00|6849.08|6847.58|6854.79|6854.09|6854.86|6854.16|6846.49|6845.58|2350
1762124700000|2025-11-02 23:05:00|6854.67|6853.97|6858.48|6857.78|6859.7|6859|6854.67|6853.97|1958
1762125000000|2025-11-02 23:10:00|6858.73|6858.03|6861|6860.3|6861.02|6860.32|6857.72|6857.02|1023
1762125300000|2025-11-02 23:15:00|6861.04|6860.34|6862.83|6862.13|6863.05|6862.35|6859.49|6858.79|1440
1762125600000|2025-11-02 23:20:00|6862.76|6862.06|6859.92|6859.22|6863.26|6862.56|6858.72|6858.02|876
1762125900000|2025-11-02 23:25:00|6859.8|6859.1|6858.38|6857.68|6859.8|6859.1|6856.97|6856.27|1223
1762126200000|2025-11-02 23:30:00|6858.13|6857.43|6862.55|6861.85|6863.18|6862.48|6857.23|6856.53|1160
1762126500000|2025-11-02 23:35:00|6862.5|6861.8|6861.04|6860.34|6863.48|6862.78|6860.23|6859.53|762
1762126800000|2025-11-02 23:40:00|6861.11|6860.41|6861.57|6860.87|6864.48|6863.78|6861.09|6860.39|719
1762127100000|2025-11-02 23:45:00|6861.82|6861.12|6863.38|6862.68|6863.93|6863.23|6861.69|6860.99|534
1762127400000|2025-11-02 23:50:00|6863.26|6862.56|6863.61|6862.91|6865.06|6864.36|6863.26|6862.56|598
1762127700000|2025-11-02 23:55:00|6863.57|6862.87|6862.14|6861.44|6864.12|6863.42|6862.02|6861.32|441
1762128000000|2025-11-03 00:00:00|6862.52|6861.82|6863.77|6863.07|6864.04|6863.34|6861.75|6861.05|689
1762128300000|2025-11-03 00:05:00|6864.02|6863.32|6865.01|6864.31|6865.91|6865.21|6863.99|6863.29|726
1762128600000|2025-11-03 00:10:00|6864.88|6864.18|6864.73|6864.03|6865.98|6865.28|6863.72|6863.02|851
1762128900000|2025-11-03 00:15:00|6864.6|6863.9|6866|6865.3|6866.41|6865.71|6864.48|6863.78|847
1762129200000|2025-11-03 00:20:00|6866.25|6865.55|6865.98|6865.28|6867.42|6866.72|6865.73|6865.03|762
1762129500000|2025-11-03 00:25:00|6865.73|6865.03|6865.47|6864.77|6865.73|6865.03|6864.23|6863.53|655
1762129800000|2025-11-03 00:30:00|6865.59|6864.89|6866.04|6865.34|6867|6866.3|6865.22|6864.52|706
1762130100000|2025-11-03 00:35:00|6866.29|6865.59|6866.47|6865.77|6866.9|6866.2|6864.75|6864.05|582
1762130400000|2025-11-03 00:40:00|6866.49|6865.79|6866.8|6866.1|6867.65|6866.95|6866.49|6865.79|457
1762130700000|2025-11-03 00:45:00|6866.92|6866.22|6866.99|6866.29|6867.77|6867.07|6866.74|6866.04|527
1762131000000|2025-11-03 00:50:00|6867.11|6866.41|6867.75|6867.05|6868.01|6867.31|6866.99|6866.29|404
1762131300000|2025-11-03 00:55:00|6867.79|6867.09|6868.51|6867.81|6868.51|6867.81|6866.53|6865.83|457
1762131600000|2025-11-03 01:00:00|6868.26|6867.56|6867|6866.3|6869.07|6868.37|6867|6866.3|1007
1762131900000|2025-11-03 01:05:00|6867.12|6866.42|6865.96|6865.26|6867.25|6866.55|6865.13|6864.43|833
1762132200000|2025-11-03 01:10:00|6865.71|6865.01|6868.11|6867.41|6868.49|6867.79|6865.71|6865.01|576
1762132500000|2025-11-03 01:15:00|6867.86|6867.16|6868.86|6868.16|6869.15|6868.45|6867.59|6866.89|661
1762132800000|2025-11-03 01:20:00|6868.61|6867.91|6866.06|6865.36|6869.65|6868.95|6866.06|6865.36|606
1762133100000|2025-11-03 01:25:00|6866.18|6865.48|6866.34|6865.64|6866.6|6865.9|6865.55|6864.85|612
1762133400000|2025-11-03 01:30:00|6866.46|6865.76|6865.59|6864.89|6867|6866.3|6865.36|6864.66|603
1762133700000|2025-11-03 01:35:00|6865.58|6864.88|6864.3|6863.6|6865.58|6864.88|6864.05|6863.35|727
1762134000000|2025-11-03 01:40:00|6864.42|6863.72|6864.58|6863.88|6864.58|6863.88|6862.17|6861.47|851
1762134300000|2025-11-03 01:45:00|6864.62|6863.92|6863.89|6863.19|6864.93|6864.23|6862.86|6862.16|645
1762134600000|2025-11-03 01:50:00|6864.01|6863.31|6862.38|6861.68|6864.14|6863.44|6862.19|6861.49|376
1762134900000|2025-11-03 01:55:00|6862.5|6861.8|6862.51|6861.81|6863.52|6862.82|6862.17|6861.47|1213
1762135200000|2025-11-03 02:00:00|6862.39|6861.69|6863.33|6862.63|6863.33|6862.63|6861.98|6861.28|578
1762135500000|2025-11-03 02:05:00|6863.2|6862.5|6862.38|6861.68|6863.83|6863.13|6861.52|6860.82|639
1762135800000|2025-11-03 02:10:00|6862.13|6861.43|6863.26|6862.56|6863.56|6862.86|6860.95|6860.25|657
1762136100000|2025-11-03 02:15:00|6863.13|6862.43|6863.84|6863.14|6863.93|6863.23|6862.58|6861.88|469
1762136400000|2025-11-03 02:20:00|6863.96|6863.26|6865.18|6864.48|6866.24|6865.54|6863.31|6862.61|865
1762136700000|2025-11-03 02:25:00|6865.3|6864.6|6864.2|6863.5|6866.43|6865.73|6864.2|6863.5|535
1762137000000|2025-11-03 02:30:00|6863.95|6863.25|6861.07|6860.37|6864.21|6863.51|6861.07|6860.37|881
1762137300000|2025-11-03 02:35:00|6860.82|6860.12|6858.41|6857.71|6861.33|6860.63|6858.05|6857.35|947
1762137600000|2025-11-03 02:40:00|6858.28|6857.58|6860.82|6860.12|6861.12|6860.42|6857.75|6857.05|699
1762137900000|2025-11-03 02:45:00|6860.69|6859.99|6860.86|6860.16|6861.11|6860.41|6858.83|6858.13|666
1762138200000|2025-11-03 02:50:00|6860.98|6860.28|6860.67|6859.97|6862|6861.3|6860.39|6859.69|555
1762138500000|2025-11-03 02:55:00|6860.54|6859.84|6858.96|6858.26|6860.76|6860.06|6858.21|6857.51|669
1762138800000|2025-11-03 03:00:00|6858.91|6858.21|6858.71|6858.01|6859.95|6859.25|6858.71|6858.01|422
1762139100000|2025-11-03 03:05:00|6858.96|6858.26|6858.08|6857.38|6859.63|6858.93|6856.95|6856.25|504
1762139400000|2025-11-03 03:10:00|6857.83|6857.13|6855.17|6854.47|6857.83|6857.13|6854.7|6854|874
1762139700000|2025-11-03 03:15:00|6855.29|6854.59|6856.57|6855.87|6857.99|6857.29|6855.29|6854.59|823
1762140000000|2025-11-03 03:20:00|6856.32|6855.62|6853.46|6852.76|6856.57|6855.87|6852.05|6851.35|1318
1762140300000|2025-11-03 03:25:00|6853.33|6852.63|6854.94|6854.24|6854.94|6854.24|6851.93|6851.23|790
1762140600000|2025-11-03 03:30:00|6855.19|6854.49|6856.34|6855.64|6856.46|6855.76|6853.93|6853.23|630
1762140900000|2025-11-03 03:35:00|6856.59|6855.89|6858.22|6857.52|6858.22|6857.52|6856.14|6855.44|589
1762141200000|2025-11-03 03:40:00|6858.18|6857.48|6856.07|6855.37|6858.3|6857.6|6855.31|6854.61|465
1762141500000|2025-11-03 03:45:00|6855.82|6855.12|6855.26|6854.56|6855.82|6855.12|6854.07|6853.37|505
1762141800000|2025-11-03 03:50:00|6855.38|6854.68|6856.61|6855.91|6857.05|6856.35|6855.01|6854.31|408
1762142100000|2025-11-03 03:55:00|6856.73|6856.03|6857.35|6856.65|6857.67|6856.97|6856.26|6855.56|312
1762142400000|2025-11-03 04:00:00|6857.23|6856.53|6855.46|6854.76|6857.24|6856.54|6854.99|6854.29|408
1762142700000|2025-11-03 04:05:00|6855.48|6854.78|6856.27|6855.57|6857|6856.3|6855.05|6854.35|293
1762143000000|2025-11-03 04:10:00|6856.02|6855.32|6856.41|6855.71|6856.7|6856|6855.15|6854.45|231
1762143300000|2025-11-03 04:15:00|6856.28|6855.58|6855.82|6855.12|6856.41|6855.71|6854.94|6854.24|213
1762143600000|2025-11-03 04:20:00|6855.87|6855.17|6857.9|6857.2|6858|6857.3|6855.24|6854.54|299
1762143900000|2025-11-03 04:25:00|6857.65|6856.95|6857.74|6857.04|6859.1|6858.4|6857.45|6856.75|491
1762144200000|2025-11-03 04:30:00|6857.61|6856.91|6857.96|6857.26|6857.96|6857.26|6855.99|6855.29|365
1762144500000|2025-11-03 04:35:00|6857.83|6857.13|6857.61|6856.91|6857.99|6857.29|6857.11|6856.41|237
1762144800000|2025-11-03 04:40:00|6857.86|6857.16|6856.4|6855.7|6858.73|6858.03|6856.09|6855.39|433
1762145100000|2025-11-03 04:45:00|6856.53|6855.83|6857.48|6856.78|6857.48|6856.78|6855.94|6855.24|211
1762145400000|2025-11-03 04:50:00|6857.23|6856.53|6857.35|6856.65|6857.6|6856.9|6856.6|6855.9|279
1762145700000|2025-11-03 04:55:00|6857.47|6856.77|6857.93|6857.23|6857.93|6857.23|6856.81|6856.11|186
1762146000000|2025-11-03 05:00:00|6857.99|6857.29|6858.61|6857.91|6858.61|6857.91|6857.34|6856.64|284
1762146300000|2025-11-03 05:05:00|6858.48|6857.78|6857.85|6857.15|6858.48|6857.78|6857|6856.3|305
1762146600000|2025-11-03 05:10:00|6857.72|6857.02|6857.19|6856.49|6858.14|6857.44|6856.74|6856.04|265
1762146900000|2025-11-03 05:15:00|6856.94|6856.24|6854.47|6853.77|6857.19|6856.49|6853.58|6852.88|502
1762147200000|2025-11-03 05:20:00|6854.22|6853.52|6853.73|6853.03|6854.35|6853.65|6852.67|6851.97|379
1762147500000|2025-11-03 05:25:00|6854.1|6853.4|6857.24|6856.54|6857.55|6856.85|6854.1|6853.4|316
1762147800000|2025-11-03 05:30:00|6857.49|6856.79|6857.43|6856.73|6858.23|6857.53|6855.72|6855.02|599
1762148100000|2025-11-03 05:35:00|6857.3|6856.6|6859.48|6858.78|6859.5|6858.8|6856.43|6855.73|461
1762148400000|2025-11-03 05:40:00|6859.23|6858.53|6859|6858.3|6860|6859.3|6856.99|6856.29|622
1762148700000|2025-11-03 05:45:00|6858.87|6858.17|6855.92|6855.22|6859|6858.3|6855.42|6854.72|286
1762149000000|2025-11-03 05:50:00|6855.99|6855.29|6854.57|6853.87|6855.99|6855.29|6854.07|6853.37|286
1762149300000|2025-11-03 05:55:00|6854.44|6853.74|6855.85|6855.15|6856.02|6855.32|6853.18|6852.48|551
1762149600000|2025-11-03 06:00:00|6855.9|6855.2|6858.48|6857.78|6858.48|6857.78|6855.69|6854.99|540
1762149900000|2025-11-03 06:05:00|6858.23|6857.53|6856.65|6855.95|6858.98|6858.28|6856.65|6855.95|280
1762150200000|2025-11-03 06:10:00|6856.4|6855.7|6854.94|6854.24|6856.65|6855.95|6854.9|6854.2|343
1762150500000|2025-11-03 06:15:00|6854.81|6854.11|6854.43|6853.73|6855.7|6855|6854.19|6853.49|331
1762150800000|2025-11-03 06:20:00|6854.18|6853.48|6852.56|6851.86|6855.14|6854.44|6851.7|6851|644
1762151100000|2025-11-03 06:25:00|6852.43|6851.73|6851.41|6850.71|6852.94|6852.24|6849.14|6848.44|1161
1762151400000|2025-11-03 06:30:00|6851.28|6850.58|6854.49|6853.79|6854.49|6853.79|6850.04|6849.34|499
1762151700000|2025-11-03 06:35:00|6854.24|6853.54|6852.09|6851.39|6855.34|6854.64|6852.09|6851.39|374
1762152000000|2025-11-03 06:40:00|6852.21|6851.51|6850.44|6849.74|6853.16|6852.46|6850.26|6849.56|537
1762152300000|2025-11-03 06:45:00|6850.19|6849.49|6851.65|6850.95|6851.77|6851.07|6848.55|6847.85|605
1762152600000|2025-11-03 06:50:00|6851.9|6851.2|6852.37|6851.67|6854.49|6853.79|6851.19|6850.49|431
1762152900000|2025-11-03 06:55:00|6852.24|6851.54|6851.45|6850.75|6852.72|6852.02|6850.76|6850.06|196
1762153200000|2025-11-03 07:00:00|6851.2|6850.5|6848.13|6847.43|6851.73|6851.03|6847.11|6846.41|1178
1762153500000|2025-11-03 07:05:00|6848.16|6847.46|6847.93|6847.23|6848.41|6847.71|6846.5|6845.8|537
1762153800000|2025-11-03 07:10:00|6847.98|6847.28|6847.23|6846.53|6847.98|6847.28|6845.9|6845.2|489
1762154100000|2025-11-03 07:15:00|6847.22|6846.52|6847.91|6847.21|6848.97|6848.27|6846.23|6845.53|448
1762154400000|2025-11-03 07:20:00|6847.79|6847.09|6849.5|6848.8|6850|6849.3|6845.85|6845.15|523
1762154700000|2025-11-03 07:25:00|6849.37|6848.67|6847.34|6846.64|6850.72|6850.02|6846.38|6845.68|655
1762155000000|2025-11-03 07:30:00|6847.47|6846.77|6846.69|6845.99|6848.5|6847.8|6846.1|6845.4|439
1762155300000|2025-11-03 07:35:00|6846.7|6846|6847.91|6847.21|6848.24|6847.54|6846.12|6845.42|399
1762155600000|2025-11-03 07:40:00|6847.78|6847.08|6844.68|6843.98|6847.91|6847.21|6844.68|6843.98|390
1762155900000|2025-11-03 07:45:00|6844.56|6843.86|6845.4|6844.7|6846.45|6845.75|6844.29|6843.59|549
1762156200000|2025-11-03 07:50:00|6845.28|6844.58|6846.71|6846.01|6848.48|6847.78|6844.38|6843.68|657
1762156500000|2025-11-03 07:55:00|6846.83|6846.13|6846.96|6846.26|6847.9|6847.2|6845.34|6844.64|813
1762156800000|2025-11-03 08:00:00|6846.84|6846.14|6848.49|6847.79|6848.75|6848.05|6844.31|6843.61|1352
1762157100000|2025-11-03 08:05:00|6848.61|6847.91|6847.54|6846.84|6850.78|6850.08|6846.4|6845.7|1436
1762157400000|2025-11-03 08:10:00|6847.79|6847.09|6851.39|6850.69|6852.34|6851.64|6846.5|6845.8|1068
1762157700000|2025-11-03 08:15:00|6851.51|6850.81|6851.13|6850.43|6853.03|6852.33|6848.31|6847.61|1130
1762158000000|2025-11-03 08:20:00|6850.88|6850.18|6851.97|6851.27|6852.96|6852.26|6848.62|6847.92|808
1762158300000|2025-11-03 08:25:00|6851.72|6851.02|6853.66|6852.96|6855.39|6854.69|6851.72|6851.02|1073
1762158600000|2025-11-03 08:30:00|6853.41|6852.71|6854.19|6853.49|6855.45|6854.75|6853.11|6852.41|723
1762158900000|2025-11-03 08:35:00|6854.06|6853.36|6853.16|6852.46|6855.33|6854.63|6851.81|6851.11|705
1762159200000|2025-11-03 08:40:00|6853.03|6852.33|6857.13|6856.43|6857.17|6856.47|6852.6|6851.9|651
1762159500000|2025-11-03 08:45:00|6857.38|6856.68|6856.63|6855.93|6858.07|6857.37|6855.55|6854.85|809
1762159800000|2025-11-03 08:50:00|6856.62|6855.92|6859.41|6858.71|6860.52|6859.82|6856.51|6855.81|1051
1762160100000|2025-11-03 08:55:00|6859.28|6858.58|6857.81|6857.11|6859.92|6859.22|6857.44|6856.74|563
1762160400000|2025-11-03 09:00:00|6857.93|6857.23|6860.72|6860.02|6861.31|6860.61|6857.68|6856.98|1023
1762160700000|2025-11-03 09:05:00|6860.85|6860.15|6864.08|6863.38|6864.33|6863.63|6860.85|6860.15|1420
1762161000000|2025-11-03 09:10:00|6864.2|6863.5|6865.36|6864.66|6865.36|6864.66|6863.05|6862.35|953
1762161300000|2025-11-03 09:15:00|6865.49|6864.79|6866.55|6865.85|6867.42|6866.72|6864.3|6863.6|1137
1762161600000|2025-11-03 09:20:00|6866.56|6865.86|6868.32|6867.62|6868.81|6868.11|6865.56|6864.86|1588
1762161900000|2025-11-03 09:25:00|6868.44|6867.74|6870.82|6870.12|6871.08|6870.38|6868.44|6867.74|1614
1762162200000|2025-11-03 09:30:00|6870.83|6870.13|6869.31|6868.61|6872.67|6871.97|6868.56|6867.86|2005
1762162500000|2025-11-03 09:35:00|6869.06|6868.36|6870.34|6869.64|6871.59|6870.89|6868.8|6868.1|941
1762162800000|2025-11-03 09:40:00|6870.84|6870.14|6870.07|6869.37|6871.64|6870.94|6869.82|6869.12|714
1762163100000|2025-11-03 09:45:00|6870.08|6869.38|6868.37|6867.67|6870.33|6869.63|6867.08|6866.38|777
1762163400000|2025-11-03 09:50:00|6868.24|6867.54|6866.83|6866.13|6868.87|6868.17|6865.2|6864.5|1529
1762163700000|2025-11-03 09:55:00|6866.58|6865.88|6865.63|6864.93|6866.73|6866.03|6864.72|6864.02|773
1762164000000|2025-11-03 10:00:00|6865.88|6865.18|6864.47|6863.77|6866.57|6865.87|6863.82|6863.12|1179
1762164300000|2025-11-03 10:05:00|6864.72|6864.02|6867.22|6866.52|6867.68|6866.98|6864.01|6863.31|1524
1762164600000|2025-11-03 10:10:00|6867.34|6866.64|6866.37|6865.67|6867.97|6867.27|6866.3|6865.6|537
1762164900000|2025-11-03 10:15:00|6866.24|6865.54|6866.05|6865.35|6866.85|6866.15|6865.56|6864.86|428
1762165200000|2025-11-03 10:20:00|6866.3|6865.6|6868.01|6867.31|6868.95|6868.25|6866.3|6865.6|494
1762165500000|2025-11-03 10:25:00|6868.08|6867.38|6867.28|6866.58|6868.08|6867.38|6864.75|6864.05|841
1762165800000|2025-11-03 10:30:00|6867.34|6866.64|6866.05|6865.35|6867.55|6866.85|6865.16|6864.46|537
1762166100000|2025-11-03 10:35:00|6866.3|6865.6|6867.19|6866.49|6867.74|6867.04|6865.39|6864.69|387
1762166400000|2025-11-03 10:40:00|6867.44|6866.74|6869.6|6868.9|6869.82|6869.12|6867.44|6866.74|786
1762166700000|2025-11-03 10:45:00|6869.63|6868.93|6870.04|6869.34|6870.35|6869.65|6867.63|6866.93|740
1762167000000|2025-11-03 10:50:00|6870.11|6869.41|6869.83|6869.13|6871.81|6871.11|6869.83|6869.13|656
1762167300000|2025-11-03 10:55:00|6869.95|6869.25|6866.96|6866.26|6870.17|6869.47|6864.99|6864.29|1078
1762167600000|2025-11-03 11:00:00|6867.33|6866.63|6869.89|6869.19|6870.91|6870.21|6867.33|6866.63|1432
1762167900000|2025-11-03 11:05:00|6870.14|6869.44|6870.89|6870.19|6871.01|6870.31|6869.07|6868.37|650
1762168200000|2025-11-03 11:10:00|6871.01|6870.31|6869.84|6869.14|6871.42|6870.72|6869.84|6869.14|1096
1762168500000|2025-11-03 11:15:00|6869.87|6869.17|6872.66|6871.96|6872.7|6872|6869.87|6869.17|808
1762168800000|2025-11-03 11:20:00|6872.63|6871.93|6870.6|6869.9|6873.9|6873.2|6870.24|6869.54|799
1762169100000|2025-11-03 11:25:00|6870.35|6869.65|6869.51|6868.81|6870.73|6870.03|6868.64|6867.94|1140
1762169400000|2025-11-03 11:30:00|6869.38|6868.68|6868.83|6868.13|6871.5|6870.8|6868.83|6868.13|636
1762169700000|2025-11-03 11:35:00|6868.7|6868|6869.97|6869.27|6870.23|6869.53|6867.07|6866.37|613
1762170000000|2025-11-03 11:40:00|6869.84|6869.14|6868.16|6867.46|6870.21|6869.51|6867.16|6866.46|592
1762170300000|2025-11-03 11:45:00|6868.41|6867.71|6869.54|6868.84|6869.67|6868.97|6867.25|6866.55|325
1762170600000|2025-11-03 11:50:00|6869.79|6869.09|6867.51|6866.81|6871.12|6870.42|6867.51|6866.81|708
1762170900000|2025-11-03 11:55:00|6867.63|6866.93|6866.78|6866.08|6867.7|6867|6866.36|6865.66|622
1762171200000|2025-11-03 12:00:00|6867.03|6866.33|6867.56|6866.86|6869.11|6868.41|6866.49|6865.79|1159
1762171500000|2025-11-03 12:05:00|6867.31|6866.61|6869.54|6868.84|6870.21|6869.51|6866.81|6866.11|748
1762171800000|2025-11-03 12:10:00|6869.67|6868.97|6870.32|6869.62|6870.97|6870.27|6869.05|6868.35|625
1762172100000|2025-11-03 12:15:00|6870.19|6869.49|6869.14|6868.44|6870.19|6869.49|6867.55|6866.85|1183
1762172400000|2025-11-03 12:20:00|6869.01|6868.31|6867.37|6866.67|6869.6|6868.9|6866.51|6865.81|722
1762172700000|2025-11-03 12:25:00|6867.12|6866.42|6863.66|6862.96|6867.12|6866.42|6863.58|6862.88|1210
1762173000000|2025-11-03 12:30:00|6863.78|6863.08|6865.78|6865.08|6866.89|6866.19|6863.75|6863.05|1196
1762173300000|2025-11-03 12:35:00|6865.53|6864.83|6863.59|6862.89|6865.53|6864.83|6861.9|6861.2|885
1762173600000|2025-11-03 12:40:00|6863.47|6862.77|6863.83|6863.13|6865.96|6865.26|6863.31|6862.61|752
1762173900000|2025-11-03 12:45:00|6863.95|6863.25|6866.82|6866.12|6867.78|6867.08|6862.88|6862.18|1211
1762174200000|2025-11-03 12:50:00|6866.91|6866.21|6865.79|6865.09|6868.19|6867.49|6864.96|6864.26|728
1762174500000|2025-11-03 12:55:00|6865.66|6864.96|6862.38|6861.68|6865.79|6865.09|6862.37|6861.67|692
1762174800000|2025-11-03 13:00:00|6861.76|6861.06|6858.33|6857.63|6863.17|6862.47|6857.81|6857.11|2193
1762175100000|2025-11-03 13:05:00|6858.2|6857.5|6857.66|6856.96|6859.69|6858.99|6856.61|6855.91|1976
1762175400000|2025-11-03 13:10:00|6857.78|6857.08|6860.44|6859.74|6862|6861.3|6857.56|6856.86|1977
1762175700000|2025-11-03 13:15:00|6860.69|6859.99|6861.67|6860.97|6862.37|6861.67|6859.95|6859.25|1358
1762176000000|2025-11-03 13:20:00|6861.92|6861.22|6862.56|6861.86|6863.25|6862.55|6861.2|6860.5|1297
1762176300000|2025-11-03 13:25:00|6862.31|6861.61|6859.93|6859.23|6863.25|6862.55|6859.24|6858.54|1594
1762176600000|2025-11-03 13:30:00|6859.5|6858.8|6865.19|6864.49|6865.49|6864.79|6859.5|6858.8|1790
1762176900000|2025-11-03 13:35:00|6865.44|6864.74|6862.9|6862.2|6866.74|6866.04|6862.58|6861.88|1747
1762177200000|2025-11-03 13:40:00|6862.93|6862.23|6865.57|6864.87|6866.38|6865.68|6862.59|6861.89|1472
1762177500000|2025-11-03 13:45:00|6865.82|6865.12|6866.04|6865.34|6866.45|6865.75|6864.58|6863.88|1499
1762177800000|2025-11-03 13:50:00|6865.79|6865.09|6867.23|6866.53|6867.49|6866.79|6864.33|6863.63|1873
1762178100000|2025-11-03 13:55:00|6867.35|6866.65|6866.96|6866.26|6867.94|6867.24|6865.8|6865.1|2550
1762178400000|2025-11-03 14:00:00|6867.09|6866.39|6872.41|6871.71|6878.02|6877.32|6867.09|6866.39|16083
1762178700000|2025-11-03 14:05:00|6872.37|6871.67|6872.36|6871.66|6874.84|6874.14|6870.56|6869.86|4816
1762179000000|2025-11-03 14:10:00|6872.34|6871.64|6871.81|6871.11|6873.86|6873.16|6870.83|6870.13|2374
1762179300000|2025-11-03 14:15:00|6871.56|6870.86|6875.89|6875.19|6876.34|6875.64|6870.96|6870.26|3074
1762179600000|2025-11-03 14:20:00|6876.14|6875.44|6878.05|6877.35|6878.46|6877.76|6875.54|6874.84|3204
1762179900000|2025-11-03 14:25:00|6877.8|6877.1|6878.56|6877.86|6879.52|6878.82|6874.85|6874.15|7469
1762180200000|2025-11-03 14:30:00|6879.06|6878.06|6869.29|6868.79|6879.9|6879.4|6868.16|6867.66|31250
1762180500000|2025-11-03 14:35:00|6869.04|6868.54|6858.08|6857.58|6869.04|6868.54|6858.08|6857.58|24872
1762180800000|2025-11-03 14:40:00|6858.33|6857.83|6853.55|6853.05|6858.33|6857.83|6852.28|6851.78|24040
1762181100000|2025-11-03 14:45:00|6853.05|6852.55|6853.02|6852.52|6857.04|6856.54|6850.88|6850.38|22261
1762181400000|2025-11-03 14:50:00|6852.37|6851.87|6845.56|6845.06|6853.1|6852.6|6844.24|6843.74|26892
1762181700000|2025-11-03 14:55:00|6845.51|6845.01|6846.38|6845.88|6848.1|6847.6|6842.56|6842.06|16635
1762182000000|2025-11-03 15:00:00|6846.67|6846.17|6842.14|6841.64|6848.05|6847.55|6839.55|6839.05|25075
1762182300000|2025-11-03 15:05:00|6842.39|6841.89|6846.28|6845.78|6847.09|6846.59|6837.2|6836.7|28468
1762182600000|2025-11-03 15:10:00|6847.16|6846.66|6845.07|6844.57|6851.66|6851.16|6844.74|6844.24|20413
1762182900000|2025-11-03 15:15:00|6844.82|6844.32|6842.08|6841.58|6844.94|6844.44|6835.55|6835.05|24819
1762183200000|2025-11-03 15:20:00|6842.18|6841.68|6837.45|6836.95|6843.38|6842.88|6836.65|6836.15|18312
1762183500000|2025-11-03 15:25:00|6837.41|6836.91|6826.15|6825.65|6837.41|6836.91|6824.37|6823.87|26331
1762183800000|2025-11-03 15:30:00|6826.08|6825.58|6825.34|6824.84|6826.59|6826.09|6821.1|6820.6|23917
1762184100000|2025-11-03 15:35:00|6825.59|6825.09|6836.44|6835.94|6836.8|6836.3|6823.35|6822.85|23777
1762184400000|2025-11-03 15:40:00|6836.15|6835.65|6840.67|6840.17|6843.97|6843.47|6835.31|6834.81|26661
1762184700000|2025-11-03 15:45:00|6840.42|6839.92|6836.71|6836.21|6843.56|6843.06|6835.35|6834.85|22821
1762185000000|2025-11-03 15:50:00|6836.87|6836.37|6839.99|6839.49|6844.99|6844.49|6836.83|6836.33|17029
1762185300000|2025-11-03 15:55:00|6840.24|6839.74|6845.28|6844.78|6849.48|6848.98|6840.24|6839.74|18183
1762185600000|2025-11-03 16:00:00|6845.25|6844.75|6844.78|6844.28|6847.19|6846.69|6841.69|6841.19|16372
1762185900000|2025-11-03 16:05:00|6845.03|6844.53|6846.24|6845.74|6848.25|6847.75|6843.91|6843.41|11905
1762186200000|2025-11-03 16:10:00|6845.83|6845.33|6845.7|6845.2|6847.27|6846.77|6840.31|6839.81|14892
1762186500000|2025-11-03 16:15:00|6845.64|6845.14|6848.65|6848.15|6848.98|6848.48|6842.19|6841.69|12388
1762186800000|2025-11-03 16:20:00|6848.89|6848.39|6846.54|6846.04|6850.46|6849.96|6844.57|6844.07|10152
1762187100000|2025-11-03 16:25:00|6846.79|6846.29|6842.15|6841.65|6847.85|6847.35|6839.87|6839.37|13881
1762187400000|2025-11-03 16:30:00|6842.46|6841.96|6849.65|6849.15|6852|6851.5|6841.32|6840.82|15529
1762187700000|2025-11-03 16:35:00|6849.62|6849.12|6850.6|6850.1|6852.07|6851.57|6845.26|6844.76|14864
1762188000000|2025-11-03 16:40:00|6850.43|6849.93|6849.83|6849.33|6853.85|6853.35|6848.66|6848.16|11235
1762188300000|2025-11-03 16:45:00|6850.08|6849.58|6846.4|6845.9|6851.45|6850.95|6845.7|6845.2|11416
1762188600000|2025-11-03 16:50:00|6846.35|6845.85|6850.44|6849.94|6851.59|6851.09|6844.04|6843.54|10996
1762188900000|2025-11-03 16:55:00|6850.19|6849.69|6855.37|6854.87|6857.86|6857.36|6849.84|6849.34|14722
1762189200000|2025-11-03 17:00:00|6855.52|6855.02|6850.94|6850.44|6855.79|6855.29|6848.66|6848.16|14537
1762189500000|2025-11-03 17:05:00|6850.69|6850.19|6856.02|6855.52|6856.77|6856.27|6850.06|6849.56|9128
1762189800000|2025-11-03 17:10:00|6856.17|6855.67|6857.78|6857.28|6857.95|6857.45|6855.17|6854.67|11541
1762190100000|2025-11-03 17:15:00|6857.76|6857.26|6858.32|6857.82|6860.65|6860.15|6855.42|6854.92|12790
1762190400000|2025-11-03 17:20:00|6858.13|6857.63|6855.02|6854.52|6860.89|6860.39|6855.02|6854.52|10367
1762190700000|2025-11-03 17:25:00|6855.27|6854.77|6849.46|6848.96|6855.27|6854.77|6845.81|6845.31|19175
1762191000000|2025-11-03 17:30:00|6849.45|6848.95|6855.28|6854.78|6857.15|6856.65|6849.15|6848.65|11739
1762191300000|2025-11-03 17:35:00|6855.4|6854.9|6856.47|6855.97|6859.29|6858.79|6854.71|6854.21|9925
1762191600000|2025-11-03 17:40:00|6856.52|6856.02|6856.78|6856.28|6859.31|6858.81|6855.53|6855.03|8576
1762191900000|2025-11-03 17:45:00|6857.03|6856.53|6859.03|6858.53|6859.96|6859.46|6856.57|6856.07|6814
1762192200000|2025-11-03 17:50:00|6858.83|6858.33|6858.85|6858.35|6860.53|6860.03|6857.39|6856.89|6731
1762192500000|2025-11-03 17:55:00|6858.6|6858.1|6859.82|6859.32|6861.5|6861|6858.34|6857.84|6596
1762192800000|2025-11-03 18:00:00|6859.63|6859.13|6860.52|6860.02|6860.74|6860.24|6858.05|6857.55|6959
1762193100000|2025-11-03 18:05:00|6860.48|6859.98|6862.16|6861.66|6863.02|6862.52|6859.66|6859.16|8019
1762193400000|2025-11-03 18:10:00|6862.15|6861.65|6862.37|6861.87|6863.42|6862.92|6861.25|6860.75|5374
1762193700000|2025-11-03 18:15:00|6862.12|6861.62|6862.14|6861.64|6862.87|6862.37|6859.87|6859.37|5430
1762194000000|2025-11-03 18:20:00|6862.02|6861.52|6859.87|6859.37|6862.3|6861.8|6857.79|6857.29|6965
1762194300000|2025-11-03 18:25:00|6859.8|6859.3|6857.51|6857.01|6860.63|6860.13|6856.74|6856.24|7585
1762194600000|2025-11-03 18:30:00|6857.81|6857.31|6861.58|6861.08|6863.51|6863.01|6857.81|6857.31|8567
1762194900000|2025-11-03 18:35:00|6861.33|6860.83|6862.04|6861.54|6863.65|6863.15|6860.34|6859.84|5318
1762195200000|2025-11-03 18:40:00|6862.1|6861.6|6863.36|6862.86|6863.87|6863.37|6860.6|6860.1|5354
1762195500000|2025-11-03 18:45:00|6863.37|6862.87|6859.39|6858.89|6863.81|6863.31|6859.39|6858.89|7340
1762195800000|2025-11-03 18:50:00|6859.29|6858.79|6858.29|6857.79|6861.22|6860.72|6855.76|6855.26|10019
1762196100000|2025-11-03 18:55:00|6858.54|6858.04|6858|6857.5|6860.77|6860.27|6857.29|6856.79|7197
1762196400000|2025-11-03 19:00:00|6857.69|6857.19|6852.85|6852.35|6860.03|6859.53|6852.27|6851.77|18366
1762196700000|2025-11-03 19:05:00|6853.1|6852.6|6856.28|6855.78|6858.03|6857.53|6852.79|6852.29|10865
1762197000000|2025-11-03 19:10:00|6856.17|6855.67|6855.01|6854.51|6858.29|6857.79|6854.02|6853.52|6926
1762197300000|2025-11-03 19:15:00|6855.11|6854.61|6853.74|6853.24|6857.57|6857.07|6852.6|6852.1|7243
1762197600000|2025-11-03 19:20:00|6853.83|6853.33|6853.83|6853.33|6855.86|6855.36|6852.2|6851.7|6989
1762197900000|2025-11-03 19:25:00|6853.58|6853.08|6854.38|6853.88|6856.17|6855.67|6851.98|6851.48|7120
1762198200000|2025-11-03 19:30:00|6854.35|6853.85|6856.6|6856.1|6857.14|6856.64|6853.85|6853.35|7410
1762198500000|2025-11-03 19:35:00|6856.85|6856.35|6854.58|6854.08|6857.41|6856.91|6854.58|6854.08|6116
1762198800000|2025-11-03 19:40:00|6854.53|6854.03|6852.11|6851.61|6854.8|6854.3|6847.2|6846.7|17856
1762199100000|2025-11-03 19:45:00|6852.36|6851.86|6853.98|6853.48|6854.67|6854.17|6852.1|6851.6|9252
1762199400000|2025-11-03 19:50:00|6854.08|6853.58|6856.92|6856.42|6857.28|6856.78|6852.97|6852.47|8857
1762199700000|2025-11-03 19:55:00|6856.93|6856.43|6855.63|6855.13|6858.04|6857.54|6854.86|6854.36|9257
1762200000000|2025-11-03 20:00:00|6855.82|6855.32|6856.88|6856.38|6857.85|6857.35|6855.24|6854.74|8679
1762200300000|2025-11-03 20:05:00|6856.63|6856.13|6854.45|6853.95|6857.88|6857.38|6853.89|6853.39|7121
1762200600000|2025-11-03 20:10:00|6854.29|6853.79|6854.54|6854.04|6855.64|6855.14|6852.21|6851.71|7627
1762200900000|2025-11-03 20:15:00|6854.79|6854.29|6855.53|6855.03|6856.6|6856.1|6852.89|6852.39|7567
1762201200000|2025-11-03 20:20:00|6855.4|6854.9|6852.92|6852.42|6856.62|6856.12|6852.67|6852.17|5773
1762201500000|2025-11-03 20:25:00|6852.82|6852.32|6853.09|6852.59|6854.94|6854.44|6851.76|6851.26|6531
1762201800000|2025-11-03 20:30:00|6852.95|6852.45|6847.63|6847.13|6853.2|6852.7|6847.39|6846.89|10411
1762202100000|2025-11-03 20:35:00|6847.73|6847.23|6852.11|6851.61|6852.11|6851.61|6846.13|6845.63|11826
1762202400000|2025-11-03 20:40:00|6852.09|6851.59|6853.14|6852.64|6853.44|6852.94|6850.58|6850.08|9439
1762202700000|2025-11-03 20:45:00|6853.12|6852.62|6848.43|6847.93|6853.45|6852.95|6846.93|6846.43|11365
1762203000000|2025-11-03 20:50:00|6848.4|6847.9|6850.44|6849.94|6851.17|6850.67|6846.31|6845.81|20671
1762203300000|2025-11-03 20:55:00|6850.19|6849.69|6855.27|6854.77|6855.27|6854.77|6849.12|6848.62|63380
1762203600000|2025-11-03 21:00:00|6855.77|6855.27|6855.97|6855.27|6856.45|6855.75|6852.35|6851.65|20839
1762203900000|2025-11-03 21:05:00|6861.59|6860.89|6856.21|6855.51|6861.77|6861.07|6856.21|6855.51|10148
1762204200000|2025-11-03 21:10:00|6855.96|6855.26|6855.82|6855.12|6856.46|6855.76|6853.35|6852.65|5422
1762204500000|2025-11-03 21:15:00|6855.94|6855.24|6854.9|6854.2|6856.07|6855.37|6852.95|6852.25|2056
1762204800000|2025-11-03 21:20:00|6854.77|6854.07|6853.1|6852.4|6855.4|6854.7|6852.92|6852.22|928
1762205100000|2025-11-03 21:25:00|6853.22|6852.52|6852.8|6852.1|6853.85|6853.15|6852.8|6852.1|795
1762205400000|2025-11-03 21:30:00|6853.05|6852.35|6853.71|6853.01|6853.76|6853.06|6852.8|6852.1|670
1762205700000|2025-11-03 21:35:00|6853.46|6852.76|6853.27|6852.57|6853.74|6853.04|6852.66|6851.96|638
1762206000000|2025-11-03 21:40:00|6853.52|6852.82|6853.51|6852.81|6854.72|6854.02|6853.21|6852.51|784
1762206300000|2025-11-03 21:45:00|6853.49|6852.79|6853.72|6853.02|6854.22|6853.52|6853.37|6852.67|864
1762206600000|2025-11-03 21:50:00|6853.97|6853.27|6854.97|6854.27|6855.68|6854.98|6853.38|6852.68|728
1762206900000|2025-11-03 21:55:00|6854.99|6854.29|6855.55|6854.05|6855.55|6854.57|6854.62|6853.92|1635
1762207200000|2025-11-03 22:00:00|6855.5|6854|6855.65|6854.15|6856.43|6854.93|6855.33|6853.83|0
1762207500000|2025-11-03 22:05:00|6855.83|6854.33|6855.88|6854.38|6856.52|6855.02|6855.6|6854.1|0
1762207800000|2025-11-03 22:10:00|6855.93|6854.43|6857.16|6855.66|6857.16|6855.66|6855.6|6854.1|0
1762208100000|2025-11-03 22:15:00|6856.11|6854.61|6856.25|6854.75|6857.16|6855.66|6855.88|6854.38|0
1762208400000|2025-11-03 22:20:00|6856.71|6855.21|6856.66|6855.16|6856.79|6855.29|6856.43|6854.93|0
1762208700000|2025-11-03 22:25:00|6856.71|6855.21|6856.29|6854.79|6856.71|6855.21|6856.2|6854.7|0
1762209000000|2025-11-03 22:30:00|6856.43|6854.93|6856.71|6855.21|6856.71|6855.21|6856.43|6854.93|0
1762209300000|2025-11-03 22:35:00|6856.79|6855.29|6856.71|6855.21|6856.79|6855.29|6856.71|6855.21|0
1762209600000|2025-11-03 22:40:00|6856.93|6855.43|6857.06|6855.56|6857.06|6855.56|6856.93|6855.43|0
1762209900000|2025-11-03 22:45:00|6856.97|6855.47|6856.52|6855.02|6856.97|6855.47|6856.52|6855.02|0
1762210200000|2025-11-03 22:50:00|6856.74|6855.24|6856.2|6854.7|6856.83|6855.33|6856.02|6854.52|0
1762210500000|2025-11-03 22:55:00|6856.06|6854.56|6855.14|6853.64|6856.38|6854.88|6854.78|6853.28|0
1762210800000|2025-11-03 23:00:00|6853.26|6852.56|6854.52|6853.82|6854.81|6854.11|6851.82|6851.12|1035
1762211100000|2025-11-03 23:05:00|6854.64|6853.94|6851.46|6850.76|6854.74|6854.04|6851.21|6850.51|404
1762211400000|2025-11-03 23:10:00|6851.45|6850.75|6850.25|6849.55|6851.53|6850.83|6849.84|6849.14|716
1762211700000|2025-11-03 23:15:00|6850.12|6849.42|6849.99|6849.29|6851.16|6850.46|6849.36|6848.66|515
1762212000000|2025-11-03 23:20:00|6849.74|6849.04|6849.24|6848.54|6850|6849.3|6848.14|6847.44|371
1762212300000|2025-11-03 23:25:00|6849.36|6848.66|6850.68|6849.98|6851.19|6850.49|6849.02|6848.32|267
1762212600000|2025-11-03 23:30:00|6850.43|6849.73|6849.5|6848.8|6850.47|6849.77|6848.5|6847.8|202
1762212900000|2025-11-03 23:35:00|6849.38|6848.68|6847.87|6847.17|6849.38|6848.68|6847.85|6847.15|230
1762213200000|2025-11-03 23:40:00|6848|6847.3|6847.14|6846.44|6848|6847.3|6846.12|6845.42|426
1762213500000|2025-11-03 23:45:00|6846.64|6845.94|6847.47|6846.77|6848.35|6847.65|6846.22|6845.52|350
1762213800000|2025-11-03 23:50:00|6847.6|6846.9|6847.01|6846.31|6847.6|6846.9|6846.11|6845.41|283
1762214100000|2025-11-03 23:55:00|6847.13|6846.43|6847.58|6846.88|6847.58|6846.88|6846.09|6845.39|180
1762214400000|2025-11-04 00:00:00|6847.46|6846.76|6844.56|6843.86|6847.52|6846.82|6844.56|6843.86|1076
1762214700000|2025-11-04 00:05:00|6844.81|6844.11|6843.16|6842.46|6845.57|6844.87|6842.92|6842.22|924
1762215000000|2025-11-04 00:10:00|6843.29|6842.59|6843.5|6842.8|6844.25|6843.55|6842.91|6842.21|788
1762215300000|2025-11-04 00:15:00|6843.37|6842.67|6837.77|6837.07|6843.75|6843.05|6836.46|6835.76|2465
1762215600000|2025-11-04 00:20:00|6837.74|6837.04|6837|6836.3|6838.32|6837.62|6835.3|6834.6|1972
1762215900000|2025-11-04 00:25:00|6836.87|6836.17|6834.31|6833.61|6837.06|6836.36|6834.3|6833.6|1672
1762216200000|2025-11-04 00:30:00|6834.18|6833.48|6836.56|6835.86|6837.44|6836.74|6834.06|6833.36|873
1762216500000|2025-11-04 00:35:00|6836.81|6836.11|6838.56|6837.86|6838.56|6837.86|6835.57|6834.87|736
1762216800000|2025-11-04 00:40:00|6838.68|6837.98|6838.57|6837.87|6839.81|6839.11|6838.05|6837.35|914
1762217100000|2025-11-04 00:45:00|6838.51|6837.81|6840.39|6839.69|6840.52|6839.82|6837.59|6836.89|529
1762217400000|2025-11-04 00:50:00|6840.52|6839.82|6840.57|6839.87|6841.16|6840.46|6840.02|6839.32|599
1762217700000|2025-11-04 00:55:00|6840.7|6840|6840.14|6839.44|6841.05|6840.35|6839.03|6838.33|464
1762218000000|2025-11-04 01:00:00|6840.64|6839.94|6837.28|6836.58|6841.07|6840.37|6837.07|6836.37|1053
1762218300000|2025-11-04 01:05:00|6837.03|6836.33|6838.38|6837.68|6839.65|6838.95|6836.36|6835.66|582
1762218600000|2025-11-04 01:10:00|6838.51|6837.81|6837.99|6837.29|6838.54|6837.84|6836.82|6836.12|314
1762218900000|2025-11-04 01:15:00|6837.86|6837.16|6838.74|6838.04|6838.74|6838.04|6837.07|6836.37|431
1762219200000|2025-11-04 01:20:00|6838.99|6838.29|6842.07|6841.37|6842.07|6841.37|6838.74|6838.04|1102
1762219500000|2025-11-04 01:25:00|6842.32|6841.62|6840.03|6839.33|6842.82|6842.12|6839.1|6838.4|692
1762219800000|2025-11-04 01:30:00|6840.16|6839.46|6837.6|6836.9|6840.16|6839.46|6836.1|6835.4|821
1762220100000|2025-11-04 01:35:00|6837.72|6837.02|6837.32|6836.62|6839.02|6838.32|6836.35|6835.65|515
1762220400000|2025-11-04 01:40:00|6837.07|6836.37|6837.41|6836.71|6838.11|6837.41|6836.11|6835.41|891
1762220700000|2025-11-04 01:45:00|6837.66|6836.96|6835.63|6834.93|6838.04|6837.34|6835.44|6834.74|540
1762221000000|2025-11-04 01:50:00|6835.51|6834.81|6836.56|6835.86|6836.56|6835.86|6832.94|6832.24|1187
1762221300000|2025-11-04 01:55:00|6836.55|6835.85|6837.11|6836.41|6839.7|6839|6835.97|6835.27|943
1762221600000|2025-11-04 02:00:00|6837.15|6836.45|6834.31|6833.61|6837.15|6836.45|6833.8|6833.1|857
1762221900000|2025-11-04 02:05:00|6834.43|6833.73|6837.12|6836.42|6837.57|6836.87|6834.31|6833.61|547
1762222200000|2025-11-04 02:10:00|6837.25|6836.55|6834.78|6834.08|6837.37|6836.67|6834.49|6833.79|431
1762222500000|2025-11-04 02:15:00|6834.53|6833.83|6834.37|6833.67|6835.42|6834.72|6833.53|6832.83|713
1762222800000|2025-11-04 02:20:00|6834.12|6833.42|6832.86|6832.16|6836.04|6835.34|6832.1|6831.4|1158
1762223100000|2025-11-04 02:25:00|6832.73|6832.03|6832.38|6831.68|6834.13|6833.43|6831.84|6831.14|906
1762223400000|2025-11-04 02:30:00|6832.5|6831.8|6830.57|6829.87|6833.23|6832.53|6830.25|6829.55|1682
1762223700000|2025-11-04 02:35:00|6830.69|6829.99|6831.95|6831.25|6832.32|6831.62|6830.31|6829.61|790
1762224000000|2025-11-04 02:40:00|6831.99|6831.29|6829.06|6828.36|6832.29|6831.59|6829.01|6828.31|1530
1762224300000|2025-11-04 02:45:00|6829.18|6828.48|6828.11|6827.41|6831.15|6830.45|6827.79|6827.09|1501
1762224600000|2025-11-04 02:50:00|6828.23|6827.53|6827.9|6827.2|6828.65|6827.95|6825.99|6825.29|1992
1762224900000|2025-11-04 02:55:00|6827.77|6827.07|6824.6|6823.9|6827.9|6827.2|6824.6|6823.9|944
1762225200000|2025-11-04 03:00:00|6824.62|6823.92|6829.4|6828.7|6829.9|6829.2|6824.05|6823.35|1309
1762225500000|2025-11-04 03:05:00|6829.52|6828.82|6830.02|6829.32|6831.4|6830.7|6828.65|6827.95|1087
1762225800000|2025-11-04 03:10:00|6829.9|6829.2|6831.76|6831.06|6833.59|6832.89|6829.9|6829.2|1021
1762226100000|2025-11-04 03:15:00|6831.63|6830.93|6831.34|6830.64|6831.78|6831.08|6829.62|6828.92|667
1762226400000|2025-11-04 03:20:00|6831.46|6830.76|6830.22|6829.52|6831.65|6830.95|6829.16|6828.46|384
1762226700000|2025-11-04 03:25:00|6830.47|6829.77|6832.14|6831.44|6832.14|6831.44|6830.47|6829.77|740
1762227000000|2025-11-04 03:30:00|6831.89|6831.19|6830.81|6830.11|6832.64|6831.94|6826.74|6826.04|1822
1762227300000|2025-11-04 03:35:00|6830.93|6830.23|6828.37|6827.67|6831.54|6830.84|6826.59|6825.89|734
1762227600000|2025-11-04 03:40:00|6827.99|6827.29|6827.17|6826.47|6829.24|6828.54|6824.32|6823.62|1298
1762227900000|2025-11-04 03:45:00|6827.05|6826.35|6825.16|6824.46|6827.05|6826.35|6824.65|6823.95|473
1762228200000|2025-11-04 03:50:00|6825.03|6824.33|6825.03|6824.33|6826.41|6825.71|6824.64|6823.94|425
1762228500000|2025-11-04 03:55:00|6825.16|6824.46|6824.39|6823.69|6825.53|6824.83|6824.28|6823.58|374
1762228800000|2025-11-04 04:00:00|6824.64|6823.94|6825.4|6824.7|6826.4|6825.7|6822.97|6822.27|1291
1762229100000|2025-11-04 04:05:00|6825.52|6824.82|6826.39|6825.69|6826.4|6825.7|6823.37|6822.67|536
1762229400000|2025-11-04 04:10:00|6826.38|6825.68|6823.16|6822.46|6826.39|6825.69|6823.03|6822.33|522
1762229700000|2025-11-04 04:15:00|6823.03|6822.33|6823.9|6823.2|6823.91|6823.21|6821.8|6821.1|791
1762230000000|2025-11-04 04:20:00|6823.65|6822.95|6822.86|6822.16|6823.9|6823.2|6820.34|6819.64|1576
1762230300000|2025-11-04 04:25:00|6822.73|6822.03|6821.4|6820.7|6822.86|6822.16|6818.86|6818.16|1567
1762230600000|2025-11-04 04:30:00|6821.52|6820.82|6820.64|6819.94|6822.16|6821.46|6820.41|6819.71|680
1762230900000|2025-11-04 04:35:00|6820.39|6819.69|6820|6819.3|6820.9|6820.2|6817.82|6817.12|789
1762231200000|2025-11-04 04:40:00|6820.13|6819.43|6818.52|6817.82|6820.39|6819.69|6817.48|6816.78|475
1762231500000|2025-11-04 04:45:00|6818.27|6817.57|6819.65|6818.95|6821.15|6820.45|6818.27|6817.57|630
1762231800000|2025-11-04 04:50:00|6819.9|6819.2|6819.12|6818.42|6820.14|6819.44|6818.08|6817.38|444
1762232100000|2025-11-04 04:55:00|6819.24|6818.54|6821.16|6820.46|6822.15|6821.45|6819.15|6818.45|859
1762232400000|2025-11-04 05:00:00|6821.41|6820.71|6818.84|6818.14|6821.88|6821.18|6818.08|6817.38|832
1762232700000|2025-11-04 05:05:00|6818.59|6817.89|6820.06|6819.36|6820.47|6819.77|6818.04|6817.34|501
1762233000000|2025-11-04 05:10:00|6819.99|6819.29|6818.13|6817.43|6820.62|6819.92|6817.63|6816.93|499
1762233300000|2025-11-04 05:15:00|6818.15|6817.45|6817.34|6816.64|6818.87|6818.17|6816.79|6816.09|709
1762233600000|2025-11-04 05:20:00|6817.46|6816.76|6814.03|6813.33|6817.59|6816.89|6813.15|6812.45|2242
1762233900000|2025-11-04 05:25:00|6814.07|6813.37|6810.89|6810.19|6814.84|6814.14|6810.89|6810.19|1394
1762234200000|2025-11-04 05:30:00|6810.9|6810.2|6814.88|6814.18|6814.9|6814.2|6809.83|6809.13|1071
1762234500000|2025-11-04 05:35:00|6814.75|6814.05|6812.4|6811.7|6814.91|6814.21|6812.14|6811.44|530
1762234800000|2025-11-04 05:40:00|6812.65|6811.95|6802.9|6802.2|6812.65|6811.95|6802.9|6802.2|3777
1762235100000|2025-11-04 05:45:00|6802.89|6802.19|6800.9|6800.2|6807.9|6807.2|6799.27|6798.57|3058
1762235400000|2025-11-04 05:50:00|6801.15|6800.45|6799.9|6799.2|6804.13|6803.43|6799.65|6798.95|1714
1762235700000|2025-11-04 05:55:00|6800.15|6799.45|6801.78|6801.08|6802.9|6802.2|6798.73|6798.03|1886
1762236000000|2025-11-04 06:00:00|6801.91|6801.21|6800.4|6799.7|6802.28|6801.58|6797.09|6796.39|2285
1762236300000|2025-11-04 06:05:00|6800.77|6800.07|6791.53|6790.83|6802.03|6801.33|6789.84|6789.14|3470
1762236600000|2025-11-04 06:10:00|6791.66|6790.96|6796.13|6795.43|6796.61|6795.91|6788.77|6788.07|2800
1762236900000|2025-11-04 06:15:00|6795.88|6795.18|6792.5|6791.8|6798.28|6797.58|6792.25|6791.55|1964
1762237200000|2025-11-04 06:20:00|6792.63|6791.93|6793.65|6792.95|6795.65|6794.95|6791.38|6790.68|1699
1762237500000|2025-11-04 06:25:00|6793.52|6792.82|6791.37|6790.67|6793.65|6792.95|6790.85|6790.15|1524
1762237800000|2025-11-04 06:30:00|6791.49|6790.79|6795.66|6794.96|6795.66|6794.96|6786.4|6785.7|4107
1762238100000|2025-11-04 06:35:00|6795.53|6794.83|6788.09|6787.39|6795.66|6794.96|6787.22|6786.52|2440
1762238400000|2025-11-04 06:40:00|6787.96|6787.26|6791.65|6790.95|6792.65|6791.95|6787.59|6786.89|1626
1762238700000|2025-11-04 06:45:00|6791.52|6790.82|6793.22|6792.52|6795.4|6794.7|6790.58|6789.88|1542
1762239000000|2025-11-04 06:50:00|6793.1|6792.4|6794.63|6793.93|6796.9|6796.2|6792.44|6791.74|1526
1762239300000|2025-11-04 06:55:00|6794.64|6793.94|6792.41|6791.71|6794.64|6793.94|6792.17|6791.47|783
1762239600000|2025-11-04 07:00:00|6792.4|6791.7|6786.17|6785.47|6792.9|6792.2|6786.17|6785.47|1994
1762239900000|2025-11-04 07:05:00|6786.26|6785.56|6785.55|6784.85|6789.16|6788.46|6784.46|6783.76|2374
1762240200000|2025-11-04 07:10:00|6784.92|6784.22|6786.89|6786.19|6787.37|6786.67|6783.35|6782.65|2519
1762240500000|2025-11-04 07:15:00|6787.14|6786.44|6788.09|6787.39|6788.4|6787.7|6783.66|6782.96|1210
1762240800000|2025-11-04 07:20:00|6787.96|6787.26|6791.58|6790.88|6792.4|6791.7|6787.96|6787.26|2099
1762241100000|2025-11-04 07:25:00|6791.71|6791.01|6790.01|6789.31|6794.14|6793.44|6789.77|6789.07|1334
1762241400000|2025-11-04 07:30:00|6789.64|6788.94|6791.49|6790.79|6792.15|6791.45|6788.65|6787.95|916
1762241700000|2025-11-04 07:35:00|6791.37|6790.67|6792.71|6792.01|6796.11|6795.41|6790.62|6789.92|1379
1762242000000|2025-11-04 07:40:00|6792.58|6791.88|6790.13|6789.43|6793.42|6792.72|6787.61|6786.91|1648
1762242300000|2025-11-04 07:45:00|6790|6789.3|6791.08|6790.38|6791.33|6790.63|6788.08|6787.38|1802
1762242600000|2025-11-04 07:50:00|6791.2|6790.5|6794.3|6793.6|6795.99|6795.29|6790.33|6789.63|1298
1762242900000|2025-11-04 07:55:00|6794.05|6793.35|6793.41|6792.71|6794.05|6793.35|6791.58|6790.88|927
1762243200000|2025-11-04 08:00:00|6793.53|6792.83|6784.65|6783.95|6793.53|6792.83|6783.9|6783.2|2964
1762243500000|2025-11-04 08:05:00|6784.02|6783.32|6780.9|6780.2|6784.65|6783.95|6780.7|6780|3751
1762243800000|2025-11-04 08:10:00|6781.02|6780.32|6779.49|6778.79|6783.58|6782.88|6779.13|6778.43|2575
1762244100000|2025-11-04 08:15:00|6779.53|6778.83|6780.9|6780.2|6781.91|6781.21|6778.24|6777.54|2636
1762244400000|2025-11-04 08:20:00|6781.15|6780.45|6788.73|6788.03|6789.34|6788.64|6781.15|6780.45|2607
1762244700000|2025-11-04 08:25:00|6788.86|6788.16|6786.65|6785.95|6790.05|6789.35|6784.19|6783.49|2020
1762245000000|2025-11-04 08:30:00|6786.52|6785.82|6787.26|6786.56|6789.64|6788.94|6785.27|6784.57|1789
1762245300000|2025-11-04 08:35:00|6787.14|6786.44|6787.19|6786.49|6789.4|6788.7|6784.63|6783.93|1321
1762245600000|2025-11-04 08:40:00|6787.06|6786.36|6788.05|6787.35|6790.16|6789.46|6785.26|6784.56|1561
1762245900000|2025-11-04 08:45:00|6788.3|6787.6|6786.38|6785.68|6789.34|6788.64|6783.05|6782.35|1611
1762246200000|2025-11-04 08:50:00|6786.39|6785.69|6784.45|6783.75|6786.57|6785.87|6783.6|6782.9|1120
1762246500000|2025-11-04 08:55:00|6784.2|6783.5|6785.55|6784.85|6787.87|6787.17|6783.15|6782.45|1098
1762246800000|2025-11-04 09:00:00|6785.68|6784.98|6786.14|6785.44|6790.37|6789.67|6784.69|6783.99|2047
1762247100000|2025-11-04 09:05:00|6786.01|6785.31|6781.64|6780.94|6786.02|6785.32|6778.73|6778.03|2327
1762247400000|2025-11-04 09:10:00|6781.89|6781.19|6782.38|6781.68|6786.38|6785.68|6779.91|6779.21|1753
1762247700000|2025-11-04 09:15:00|6782.63|6781.93|6784.16|6783.46|6784.95|6784.25|6780.26|6779.56|1547
1762248000000|2025-11-04 09:20:00|6783.79|6783.09|6778.16|6777.46|6784.03|6783.33|6776.65|6775.95|2675
1762248300000|2025-11-04 09:25:00|6778.03|6777.33|6777.2|6776.5|6779.38|6778.68|6776.51|6775.81|1435
1762248600000|2025-11-04 09:30:00|6777.07|6776.37|6778.84|6778.14|6782.16|6781.46|6776.83|6776.13|1777
1762248900000|2025-11-04 09:35:00|6778.09|6777.39|6779.41|6778.71|6779.66|6778.96|6774.7|6774|2047
1762249200000|2025-11-04 09:40:00|6779.16|6778.46|6775.39|6774.69|6783.38|6782.68|6775.08|6774.38|1825
1762249500000|2025-11-04 09:45:00|6775.76|6775.06|6776.63|6775.93|6777.39|6776.69|6773.75|6773.05|1750
1762249800000|2025-11-04 09:50:00|6776.75|6776.05|6769.14|6768.44|6778.35|6777.65|6768.73|6768.03|5607
1762250100000|2025-11-04 09:55:00|6769.15|6768.45|6764.65|6763.95|6770.02|6769.32|6763.53|6762.83|4932
1762250400000|2025-11-04 10:00:00|6764.52|6763.82|6759.15|6758.45|6765.16|6764.46|6758.63|6757.93|6247
1762250700000|2025-11-04 10:05:00|6759.02|6758.32|6764.53|6763.83|6765.16|6764.46|6757.75|6757.05|2855
1762251000000|2025-11-04 10:10:00|6764.66|6763.96|6765.77|6765.07|6768.61|6767.91|6763.71|6763.01|2261
1762251300000|2025-11-04 10:15:00|6765.64|6764.94|6769.07|6768.37|6769.65|6768.95|6763.76|6763.06|1768
1762251600000|2025-11-04 10:20:00|6769.19|6768.49|6772.76|6772.06|6773.16|6772.46|6768.57|6767.87|2727
1762251900000|2025-11-04 10:25:00|6772.64|6771.94|6773.34|6772.64|6774.26|6773.56|6770.8|6770.1|1849
1762252200000|2025-11-04 10:30:00|6773.4|6772.7|6781.88|6781.18|6782.34|6781.64|6773|6772.3|2735
1762252500000|2025-11-04 10:35:00|6781.81|6781.11|6783.37|6782.67|6783.37|6782.67|6778.96|6778.26|3252
1762252800000|2025-11-04 10:40:00|6783.12|6782.42|6783.26|6782.56|6784.06|6783.36|6781.17|6780.47|1964
1762253100000|2025-11-04 10:45:00|6783.76|6783.06|6785.22|6784.52|6785.68|6784.98|6782.35|6781.65|1151
1762253400000|2025-11-04 10:50:00|6785.09|6784.39|6783.97|6783.27|6786.62|6785.92|6783.33|6782.63|1073
1762253700000|2025-11-04 10:55:00|6783.84|6783.14|6785.05|6784.35|6785.91|6785.21|6782.71|6782.01|1549
1762254000000|2025-11-04 11:00:00|6784.8|6784.1|6785.87|6785.17|6786.58|6785.88|6783.53|6782.83|1185
1762254300000|2025-11-04 11:05:00|6785.74|6785.04|6783.24|6782.54|6786.08|6785.38|6782.02|6781.32|1096
1762254600000|2025-11-04 11:10:00|6783.23|6782.53|6784.22|6783.52|6784.46|6783.76|6781.72|6781.02|1194
1762254900000|2025-11-04 11:15:00|6784.31|6783.61|6784.65|6783.95|6786.66|6785.96|6784.31|6783.61|1447
1762255200000|2025-11-04 11:20:00|6784.4|6783.7|6785.84|6785.14|6786.24|6785.54|6783.72|6783.02|2225
1762255500000|2025-11-04 11:25:00|6785.59|6784.89|6786.66|6785.96|6786.66|6785.96|6785.5|6784.8|1871
1762255800000|2025-11-04 11:30:00|6786.53|6785.83|6784.28|6783.58|6789.25|6788.55|6783.74|6783.04|3883
1762256100000|2025-11-04 11:35:00|6784.03|6783.33|6786.01|6785.31|6786.49|6785.79|6783.3|6782.6|1531
1762256400000|2025-11-04 11:40:00|6786.26|6785.56|6786.61|6785.91|6788.79|6788.09|6785.37|6784.67|1938
1762256700000|2025-11-04 11:45:00|6786.36|6785.66|6786.3|6785.6|6787.16|6786.46|6784.54|6783.84|837
1762257000000|2025-11-04 11:50:00|6786.17|6785.47|6785.26|6784.56|6787.48|6786.78|6784.12|6783.42|1188
1762257300000|2025-11-04 11:55:00|6785.38|6784.68|6784.25|6783.55|6786.7|6786|6782.84|6782.14|1331
1762257600000|2025-11-04 12:00:00|6784.75|6784.05|6779.84|6779.14|6785.3|6784.6|6779.23|6778.53|3313
1762257900000|2025-11-04 12:05:00|6779.59|6778.89|6778.61|6777.91|6781.33|6780.63|6777.81|6777.11|2231
1762258200000|2025-11-04 12:10:00|6778.86|6778.16|6780.4|6779.7|6780.89|6780.19|6776.86|6776.16|2206
1762258500000|2025-11-04 12:15:00|6780.77|6780.07|6786.39|6785.69|6786.39|6785.69|6780.4|6779.7|2012
1762258800000|2025-11-04 12:20:00|6786.14|6785.44|6784.22|6783.52|6788.87|6788.17|6784.22|6783.52|1954
1762259100000|2025-11-04 12:25:00|6783.72|6783.02|6790.4|6789.7|6790.65|6789.95|6783.71|6783.01|2317
1762259400000|2025-11-04 12:30:00|6790.3|6789.6|6788.73|6788.03|6791.88|6791.18|6788.72|6788.02|3780
1762259700000|2025-11-04 12:35:00|6788.48|6787.78|6784.56|6783.86|6788.8|6788.1|6783.57|6782.87|2225
1762260000000|2025-11-04 12:40:00|6784.45|6783.75|6784.08|6783.38|6787.15|6786.45|6783.82|6783.12|1766
1762260300000|2025-11-04 12:45:00|6784.15|6783.45|6787.15|6786.45|6787.15|6786.45|6782.76|6782.06|1338
1762260600000|2025-11-04 12:50:00|6786.9|6786.2|6788.34|6787.64|6790.39|6789.69|6786.3|6785.6|2168
1762260900000|2025-11-04 12:55:00|6788.22|6787.52|6786.3|6785.6|6788.73|6788.03|6783.9|6783.2|1640
1762261200000|2025-11-04 13:00:00|6785.8|6785.1|6786.66|6785.96|6787.85|6787.15|6784.13|6783.43|1337
1762261500000|2025-11-04 13:05:00|6786.53|6785.83|6783.99|6783.29|6787.47|6786.77|6783.47|6782.77|1447
1762261800000|2025-11-04 13:10:00|6783.74|6783.04|6784.23|6783.53|6787.08|6786.38|6782.61|6781.91|2013
1762262100000|2025-11-04 13:15:00|6784.1|6783.4|6783.21|6782.51|6784.51|6783.81|6782.13|6781.43|2510
1762262400000|2025-11-04 13:20:00|6782.96|6782.26|6779.76|6779.06|6785.58|6784.88|6779.73|6779.03|4176
1762262700000|2025-11-04 13:25:00|6779.79|6779.09|6778.38|6777.68|6780.06|6779.36|6777.38|6776.68|2549
1762263000000|2025-11-04 13:30:00|6778.5|6777.8|6777.36|6776.66|6778.9|6778.2|6773.66|6772.96|4804
1762263300000|2025-11-04 13:35:00|6777.33|6776.63|6776.61|6775.91|6778.29|6777.59|6773.74|6773.04|2964
1762263600000|2025-11-04 13:40:00|6776.5|6775.8|6778.08|6777.38|6780.53|6779.83|6775.67|6774.97|2746
1762263900000|2025-11-04 13:45:00|6777.83|6777.13|6777.03|6776.33|6780.01|6779.31|6775.3|6774.6|3463
1762264200000|2025-11-04 13:50:00|6777.15|6776.45|6783.63|6782.93|6783.63|6782.93|6776.32|6775.62|3652
1762264500000|2025-11-04 13:55:00|6783.6|6782.9|6780.47|6779.77|6784.09|6783.39|6779.82|6779.12|3546
1762264800000|2025-11-04 14:00:00|6780.22|6779.52|6774.39|6773.69|6780.87|6780.17|6772.79|6772.09|5112
1762265100000|2025-11-04 14:05:00|6774.64|6773.94|6775.96|6775.26|6776.23|6775.53|6773.25|6772.55|3039
1762265400000|2025-11-04 14:10:00|6775.71|6775.01|6778.35|6777.65|6781.49|6780.79|6774.36|6773.66|3905
1762265700000|2025-11-04 14:15:00|6778.47|6777.77|6784.72|6784.02|6785.68|6784.98|6778.23|6777.53|3368
1762266000000|2025-11-04 14:20:00|6784.73|6784.03|6783.21|6782.51|6785.16|6784.46|6780.65|6779.95|4077
1762266300000|2025-11-04 14:25:00|6782.46|6781.76|6781.46|6780.76|6783.37|6782.67|6778.91|6778.21|10856
1762266600000|2025-11-04 14:30:00|6780.46|6780.96|6770.43|6769.93|6785.43|6784.93|6769.16|6768.66|48470
1762266900000|2025-11-04 14:35:00|6770.4|6769.9|6772.93|6772.43|6778.33|6777.83|6767.06|6766.56|31832
1762267200000|2025-11-04 14:40:00|6772.87|6772.37|6790.39|6789.89|6792.11|6791.61|6770|6769.5|33853
1762267500000|2025-11-04 14:45:00|6790.48|6789.98|6791.77|6791.27|6794.18|6793.68|6785.32|6784.82|31191
1762267800000|2025-11-04 14:50:00|6791.62|6791.12|6803.08|6802.58|6804.17|6803.67|6790.15|6789.65|28591
1762268100000|2025-11-04 14:55:00|6803.33|6802.83|6807.6|6807.1|6808.73|6808.23|6801.6|6801.1|23039
1762268400000|2025-11-04 15:00:00|6808.24|6807.74|6810.98|6810.48|6811.84|6811.34|6806.22|6805.72|22888
1762268700000|2025-11-04 15:05:00|6811|6810.5|6808.88|6808.38|6813.01|6812.51|6804.95|6804.45|25204
1762269000000|2025-11-04 15:10:00|6809.02|6808.52|6810.36|6809.86|6813.7|6813.2|6804.85|6804.35|17680
1762269300000|2025-11-04 15:15:00|6810.61|6810.11|6814.71|6814.21|6816.08|6815.58|6810.34|6809.84|17740
1762269600000|2025-11-04 15:20:00|6814.43|6813.93|6812.83|6812.33|6815.76|6815.26|6811.46|6810.96|14719
1762269900000|2025-11-04 15:25:00|6813.08|6812.58|6814.32|6813.82|6817.36|6816.86|6812.43|6811.93|14044
1762270200000|2025-11-04 15:30:00|6814.57|6814.07|6815.94|6815.44|6816|6815.5|6811.02|6810.52|16209
1762270500000|2025-11-04 15:35:00|6815.69|6815.19|6818.85|6818.35|6819.49|6818.99|6813.41|6812.91|13795
1762270800000|2025-11-04 15:40:00|6818.43|6817.93|6815.87|6815.37|6820.41|6819.91|6814.45|6813.95|16196
1762271100000|2025-11-04 15:45:00|6815.89|6815.39|6808.17|6807.67|6815.89|6815.39|6807.9|6807.4|16806
1762271400000|2025-11-04 15:50:00|6808.14|6807.64|6805.28|6804.78|6810.19|6809.69|6804.63|6804.13|17312
1762271700000|2025-11-04 15:55:00|6805.32|6804.82|6803.08|6802.58|6805.32|6804.82|6797.39|6796.89|21347
1762272000000|2025-11-04 16:00:00|6802.83|6802.33|6805.47|6804.97|6809.35|6808.85|6802.11|6801.61|19661
1762272300000|2025-11-04 16:05:00|6805.22|6804.72|6801.3|6800.8|6805.47|6804.97|6800.89|6800.39|14205
1762272600000|2025-11-04 16:10:00|6801.45|6800.95|6802.24|6801.74|6803.18|6802.68|6797.56|6797.06|14317
1762272900000|2025-11-04 16:15:00|6802.49|6801.99|6798.99|6798.49|6804.51|6804.01|6798.39|6797.89|17516
1762273200000|2025-11-04 16:20:00|6798.84|6798.34|6799.14|6798.64|6801.36|6800.86|6796.89|6796.39|12461
1762273500000|2025-11-04 16:25:00|6799.19|6798.69|6803.33|6802.83|6804.36|6803.86|6796.76|6796.26|11973
1762273800000|2025-11-04 16:30:00|6803.3|6802.8|6802.18|6801.68|6805.79|6805.29|6799.87|6799.37|13398
1762274100000|2025-11-04 16:35:00|6802.23|6801.73|6806.55|6806.05|6807.57|6807.07|6800.46|6799.96|11816
1762274400000|2025-11-04 16:40:00|6806.74|6806.24|6803.49|6802.99|6807.24|6806.74|6800.26|6799.76|11372
1762274700000|2025-11-04 16:45:00|6803.45|6802.95|6797.74|6797.24|6805.27|6804.77|6797.23|6796.73|11783
1762275000000|2025-11-04 16:50:00|6797.82|6797.32|6804.35|6803.85|6804.79|6804.29|6795.89|6795.39|13965
1762275300000|2025-11-04 16:55:00|6804.6|6804.1|6803.37|6802.87|6804.6|6804.1|6796.68|6796.18|14856
1762275600000|2025-11-04 17:00:00|6803.12|6802.62|6797.34|6796.84|6803.21|6802.71|6796.21|6795.71|11759
1762275900000|2025-11-04 17:05:00|6797.09|6796.59|6793.66|6793.16|6797.2|6796.7|6792.15|6791.65|13452
1762276200000|2025-11-04 17:10:00|6793.92|6793.42|6790.86|6790.36|6794.11|6793.61|6790.85|6790.35|12306
1762276500000|2025-11-04 17:15:00|6791.36|6790.86|6781.35|6780.85|6792.89|6792.39|6781.35|6780.85|19740
1762276800000|2025-11-04 17:20:00|6781.16|6780.66|6790.63|6790.13|6791.13|6790.63|6777.92|6777.42|24722
1762277100000|2025-11-04 17:25:00|6790.38|6789.88|6790.23|6789.73|6796.17|6795.67|6788.9|6788.4|17407
1762277400000|2025-11-04 17:30:00|6790.41|6789.91|6788.44|6787.94|6792.25|6791.75|6786.91|6786.41|15017
1762277700000|2025-11-04 17:35:00|6788.19|6787.69|6784.38|6783.88|6789.77|6789.27|6783.76|6783.26|9325
1762278000000|2025-11-04 17:40:00|6784.55|6784.05|6782.77|6782.27|6784.71|6784.21|6779.27|6778.77|13774
1762278300000|2025-11-04 17:45:00|6783.02|6782.52|6788.15|6787.65|6790.25|6789.75|6783.02|6782.52|13813
1762278600000|2025-11-04 17:50:00|6788.03|6787.53|6783.54|6783.04|6793.84|6793.34|6783.33|6782.83|13606
1762278900000|2025-11-04 17:55:00|6783.29|6782.79|6781.4|6780.9|6783.79|6783.29|6778.14|6777.64|12336
1762279200000|2025-11-04 18:00:00|6781.49|6780.99|6778.72|6778.22|6782.47|6781.97|6777.29|6776.79|9569
1762279500000|2025-11-04 18:05:00|6778.47|6777.97|6777.48|6776.98|6780.49|6779.99|6776.2|6775.7|8271
1762279800000|2025-11-04 18:10:00|6777.49|6776.99|6779.97|6779.47|6780.47|6779.97|6776.42|6775.92|8767
1762280100000|2025-11-04 18:15:00|6779.98|6779.48|6772.44|6771.94|6781.75|6781.25|6772.26|6771.76|13509
1762280400000|2025-11-04 18:20:00|6772.28|6771.78|6776.76|6776.26|6781.54|6781.04|6771.55|6771.05|15761
1762280700000|2025-11-04 18:25:00|6777.01|6776.51|6773.59|6773.09|6777.31|6776.81|6771.09|6770.59|10373
1762281000000|2025-11-04 18:30:00|6773.67|6773.17|6772.15|6771.65|6777.47|6776.97|6770.79|6770.29|11973
1762281300000|2025-11-04 18:35:00|6772.02|6771.52|6769.35|6768.85|6773.91|6773.41|6769.04|6768.54|10867
1762281600000|2025-11-04 18:40:00|6769.1|6768.6|6778.95|6778.45|6779.41|6778.91|6768.35|6767.85|14472
1762281900000|2025-11-04 18:45:00|6778.94|6778.44|6775.9|6775.4|6781.39|6780.89|6774.65|6774.15|10939
1762282200000|2025-11-04 18:50:00|6775.73|6775.23|6783.85|6783.35|6784.98|6784.48|6775.48|6774.98|13226
1762282500000|2025-11-04 18:55:00|6784.1|6783.6|6782.46|6781.96|6784.19|6783.69|6778.72|6778.22|12355
1762282800000|2025-11-04 19:00:00|6782.56|6782.06|6787.32|6786.82|6787.4|6786.9|6781.3|6780.8|12191
1762283100000|2025-11-04 19:05:00|6787.07|6786.57|6778.41|6777.91|6787.34|6786.84|6777.7|6777.2|11596
1762283400000|2025-11-04 19:10:00|6778.39|6777.89|6781.61|6781.11|6784.46|6783.96|6777.42|6776.92|9730
1762283700000|2025-11-04 19:15:00|6781.36|6780.86|6780.25|6779.75|6784.57|6784.07|6780|6779.5|8596
1762284000000|2025-11-04 19:20:00|6780.21|6779.71|6785.27|6784.77|6785.74|6785.24|6779.47|6778.97|8402
1762284300000|2025-11-04 19:25:00|6785.28|6784.78|6783.63|6783.13|6786.79|6786.29|6782.53|6782.03|9521
1762284600000|2025-11-04 19:30:00|6783.66|6783.16|6780.48|6779.98|6784.84|6784.34|6775.81|6775.31|13250
1762284900000|2025-11-04 19:35:00|6780.23|6779.73|6772.03|6771.53|6780.79|6780.29|6769.87|6769.37|12518
1762285200000|2025-11-04 19:40:00|6772.08|6771.58|6770.12|6769.62|6775.35|6774.85|6766.88|6766.38|12372
1762285500000|2025-11-04 19:45:00|6769.87|6769.37|6769.84|6769.34|6773.12|6772.62|6768.81|6768.31|9453
1762285800000|2025-11-04 19:50:00|6769.62|6769.12|6769.67|6769.17|6773.14|6772.64|6768.11|6767.61|12768
1762286100000|2025-11-04 19:55:00|6769.92|6769.42|6772.59|6772.09|6774.98|6774.48|6769.62|6769.12|10377
1762286400000|2025-11-04 20:00:00|6772.55|6772.05|6772.98|6772.48|6775.35|6774.85|6771.17|6770.67|12027
1762286700000|2025-11-04 20:05:00|6772.73|6772.23|6774.88|6774.38|6777.5|6777|6772.12|6771.62|10178
1762287000000|2025-11-04 20:10:00|6774.8|6774.3|6780.13|6779.63|6781.13|6780.63|6773.32|6772.82|9971
1762287300000|2025-11-04 20:15:00|6780.1|6779.6|6779.64|6779.14|6783.03|6782.53|6778.29|6777.79|12796
1762287600000|2025-11-04 20:20:00|6779.54|6779.04|6773.43|6772.93|6779.54|6779.04|6771.33|6770.83|11094
1762287900000|2025-11-04 20:25:00|6773.68|6773.18|6780.9|6780.4|6781.17|6780.67|6773.47|6772.97|9257
1762288200000|2025-11-04 20:30:00|6780.91|6780.41|6776.2|6775.7|6781.65|6781.15|6774.44|6773.94|10503
1762288500000|2025-11-04 20:35:00|6776.41|6775.91|6779.17|6778.67|6782.74|6782.24|6776.06|6775.56|10183
1762288800000|2025-11-04 20:40:00|6779.1|6778.6|6783.43|6782.93|6784.99|6784.49|6778.6|6778.1|9553
1762289100000|2025-11-04 20:45:00|6783.68|6783.18|6775.1|6774.6|6786.18|6785.68|6774.61|6774.11|15018
1762289400000|2025-11-04 20:50:00|6775.21|6774.71|6771.4|6770.9|6776.73|6776.23|6769.47|6768.97|29223
1762289700000|2025-11-04 20:55:00|6770.4|6769.9|6774.34|6773.84|6774.91|6774.41|6766.98|6766.48|80184
1762290000000|2025-11-04 21:00:00|6774.31|6773.81|6775.29|6774.59|6777.42|6776.72|6773.1|6772.4|31354
1762290300000|2025-11-04 21:05:00|6775.04|6774.34|6772.56|6771.86|6776.5|6775.8|6771.64|6770.94|5705
1762290600000|2025-11-04 21:10:00|6772.43|6771.73|6774.56|6773.86|6775.06|6774.36|6772.08|6771.38|4375
1762290900000|2025-11-04 21:15:00|6774.81|6774.11|6774.26|6773.56|6776.31|6775.61|6769.26|6768.56|5840
1762291200000|2025-11-04 21:20:00|6774.01|6773.31|6770.79|6770.09|6774.58|6773.88|6770.79|6770.09|2300
1762291500000|2025-11-04 21:25:00|6771.04|6770.34|6770.64|6769.94|6772.11|6771.41|6769.44|6768.74|1481
1762291800000|2025-11-04 21:30:00|6770.73|6770.03|6769.62|6768.92|6772.23|6771.53|6768.18|6767.48|1310
1762292100000|2025-11-04 21:35:00|6769.49|6768.79|6771.24|6770.54|6771.24|6770.54|6768.71|6768.01|1567
1762292400000|2025-11-04 21:40:00|6771.49|6770.79|6775.74|6775.04|6776|6775.3|6771.41|6770.71|1985
1762292700000|2025-11-04 21:45:00|6775.99|6775.29|6774.53|6773.83|6776.75|6776.05|6773.72|6773.02|1344
1762293000000|2025-11-04 21:50:00|6774.28|6773.58|6777.61|6776.91|6778.05|6777.35|6773.38|6772.68|1599
1762293300000|2025-11-04 21:55:00|6777.86|6777.16|6777.91|6776.41|6779.64|6778.94|6777.08|6776.38|2377
1762293600000|2025-11-04 22:00:00|6777.63|6776.13|6778.14|6776.64|6778.37|6776.87|6777.59|6776.09|1
1762293900000|2025-11-04 22:05:00|6778.05|6776.55|6778.73|6777.23|6779.1|6777.6|6777.68|6776.18|0
1762294200000|2025-11-04 22:10:00|6778.78|6777.28|6778.54|6777.04|6779.28|6777.78|6778.46|6776.96|0
1762294500000|2025-11-04 22:15:00|6778.36|6776.86|6777.45|6775.95|6778.41|6776.91|6776.95|6775.45|0
1762294800000|2025-11-04 22:20:00|6777.36|6775.86|6778.41|6776.91|6779|6777.5|6777.31|6775.81|0
1762295100000|2025-11-04 22:25:00|6778.45|6776.95|6779.19|6777.69|6779.55|6778.05|6778.45|6776.95|0
1762295400000|2025-11-04 22:30:00|6779.14|6777.64|6778.82|6777.32|6779.65|6778.15|6778.5|6777|0
1762295700000|2025-11-04 22:35:00|6778.41|6776.91|6777.82|6776.32|6779.05|6777.55|6777.36|6775.86|0
1762296000000|2025-11-04 22:40:00|6777.86|6776.36|6776.99|6775.49|6777.86|6776.36|6776.85|6775.35|0
1762296300000|2025-11-04 22:45:00|6776.95|6775.45|6776.62|6775.12|6776.95|6775.45|6776.35|6774.85|0
1762296600000|2025-11-04 22:50:00|6776.44|6774.94|6775.48|6773.98|6776.62|6775.12|6774.88|6773.38|0
1762296900000|2025-11-04 22:55:00|6775.52|6774.02|6774.75|6773.25|6775.71|6774.21|6774.66|6773.16|0
1762297200000|2025-11-04 23:00:00|6773.57|6772.87|6770.7|6770|6778.8|6778.1|6770.7|6770|2227
1762297500000|2025-11-04 23:05:00|6770.83|6770.13|6766.37|6765.67|6772.19|6771.49|6766.35|6765.65|1164
1762297800000|2025-11-04 23:10:00|6766.5|6765.8|6769.25|6768.55|6770.09|6769.39|6766.42|6765.72|899
1762298100000|2025-11-04 23:15:00|6769.5|6768.8|6771.72|6771.02|6771.94|6771.24|6767.22|6766.52|874
1762298400000|2025-11-04 23:20:00|6771.47|6770.77|6769.48|6768.78|6772.47|6771.77|6768.92|6768.22|749
1762298700000|2025-11-04 23:25:00|6769.61|6768.91|6768.23|6767.53|6769.66|6768.96|6767.46|6766.76|310
1762299000000|2025-11-04 23:30:00|6768.36|6767.66|6768.72|6768.02|6771.7|6771|6767.53|6766.83|816
1762299300000|2025-11-04 23:35:00|6768.85|6768.15|6769.37|6768.67|6770.12|6769.42|6766.8|6766.1|570
1762299600000|2025-11-04 23:40:00|6769.39|6768.69|6770.09|6769.39|6770.84|6770.14|6769.14|6768.44|336
1762299900000|2025-11-04 23:45:00|6770.11|6769.41|6766.03|6765.33|6770.11|6769.41|6765.14|6764.44|1682
1762300200000|2025-11-04 23:50:00|6766.04|6765.34|6766.55|6765.85|6767.79|6767.09|6765.56|6764.86|548
1762300500000|2025-11-04 23:55:00|6766.8|6766.1|6765.89|6765.19|6767.06|6766.36|6765.54|6764.84|582
1762300800000|2025-11-05 00:00:00|6765.39|6764.69|6758.93|6758.23|6765.53|6764.83|6757.52|6756.82|4288
1762301100000|2025-11-05 00:05:00|6758.77|6758.07|6759.96|6759.26|6761.56|6760.86|6755.02|6754.32|2306
1762301400000|2025-11-05 00:10:00|6759.83|6759.13|6763.56|6762.86|6763.56|6762.86|6759.32|6758.62|1218
1762301700000|2025-11-05 00:15:00|6763.47|6762.77|6761.59|6760.89|6765.19|6764.49|6760.25|6759.55|1260
1762302000000|2025-11-05 00:20:00|6761.71|6761.01|6759.98|6759.28|6764.69|6763.99|6759.23|6758.53|847
1762302300000|2025-11-05 00:25:00|6759.86|6759.16|6754.67|6753.97|6760.34|6759.64|6754.07|6753.37|1894
1762302600000|2025-11-05 00:30:00|6754.92|6754.22|6750.17|6749.47|6755.24|6754.54|6749.27|6748.57|3172
1762302900000|2025-11-05 00:35:00|6750.21|6749.51|6749.46|6748.76|6753.45|6752.75|6749.45|6748.75|1437
1762303200000|2025-11-05 00:40:00|6749.58|6748.88|6747.13|6746.43|6749.58|6748.88|6746.44|6745.74|2164
1762303500000|2025-11-05 00:45:00|6747.25|6746.55|6746.72|6746.02|6748.7|6748|6745.81|6745.11|1330
1762303800000|2025-11-05 00:50:00|6746.97|6746.27|6748.19|6747.49|6749.21|6748.51|6745.14|6744.44|1512
1762304100000|2025-11-05 00:55:00|6748.2|6747.5|6745.92|6745.22|6749.07|6748.37|6745.42|6744.72|1295
1762304400000|2025-11-05 01:00:00|6745.89|6745.19|6740.21|6739.51|6745.91|6745.21|6739.53|6738.83|3763
1762304700000|2025-11-05 01:05:00|6739.71|6739.01|6737.18|6736.48|6740.21|6739.51|6734.6|6733.9|4044
1762305000000|2025-11-05 01:10:00|6737.05|6736.35|6741.22|6740.52|6742.95|6742.25|6736.05|6735.35|3484
1762305300000|2025-11-05 01:15:00|6740.97|6740.27|6733.72|6733.02|6741.22|6740.52|6732.14|6731.44|2829
1762305600000|2025-11-05 01:20:00|6733.84|6733.14|6730.22|6729.52|6734.44|6733.74|6729.04|6728.34|3174
1762305900000|2025-11-05 01:25:00|6729.97|6729.27|6728.29|6727.59|6733.22|6732.52|6727.7|6727|3412
1762306200000|2025-11-05 01:30:00|6728.16|6727.46|6727.46|6726.76|6730.78|6730.08|6722.55|6721.85|4260
1762306500000|2025-11-05 01:35:00|6727.33|6726.63|6722.42|6721.72|6731.22|6730.52|6720.9|6720.2|3429
1762306800000|2025-11-05 01:40:00|6722.17|6721.47|6725.95|6725.25|6730.14|6729.44|6722.17|6721.47|3290
1762307100000|2025-11-05 01:45:00|6725.45|6724.75|6731.63|6730.93|6733.16|6732.46|6724.95|6724.25|3279
1762307400000|2025-11-05 01:50:00|6731.13|6730.43|6733.45|6732.75|6733.45|6732.75|6726.05|6725.35|2552
1762307700000|2025-11-05 01:55:00|6733.51|6732.81|6732.02|6731.32|6736.18|6735.48|6730.92|6730.22|2284
1762308000000|2025-11-05 02:00:00|6732.15|6731.45|6731.94|6731.24|6735.66|6734.96|6729.16|6728.46|2358
1762308300000|2025-11-05 02:05:00|6732.31|6731.61|6733.99|6733.29|6736.77|6736.07|6731.87|6731.17|1854
1762308600000|2025-11-05 02:10:00|6733.74|6733.04|6732.35|6731.65|6734.99|6734.29|6729.31|6728.61|1590
1762308900000|2025-11-05 02:15:00|6732.72|6732.02|6730.47|6729.77|6732.97|6732.27|6728.11|6727.41|1412
1762309200000|2025-11-05 02:20:00|6730.72|6730.02|6729.98|6729.28|6733.63|6732.93|6725.43|6724.73|2450
1762309500000|2025-11-05 02:25:00|6730.11|6729.41|6726.66|6725.96|6730.36|6729.66|6726.38|6725.68|961
1762309800000|2025-11-05 02:30:00|6726.71|6726.01|6731.67|6730.97|6731.91|6731.21|6726.58|6725.88|994
1762310100000|2025-11-05 02:35:00|6731.54|6730.84|6738.13|6737.43|6738.63|6737.93|6731.02|6730.32|1999
1762310400000|2025-11-05 02:40:00|6737.88|6737.18|6739.21|6738.51|6739.21|6738.51|6733.41|6732.71|1203
1762310700000|2025-11-05 02:45:00|6739.2|6738.5|6742.3|6741.6|6748.11|6747.41|6738.95|6738.25|3425
1762311000000|2025-11-05 02:50:00|6742.55|6741.85|6746.9|6746.2|6748.22|6747.52|6742.03|6741.33|1630
1762311300000|2025-11-05 02:55:00|6746.78|6746.08|6747.36|6746.66|6749.01|6748.31|6745.59|6744.89|1334
1762311600000|2025-11-05 03:00:00|6747.61|6746.91|6754.44|6753.74|6755.26|6754.56|6747.29|6746.59|2659
1762311900000|2025-11-05 03:05:00|6754.69|6753.99|6753.19|6752.49|6757.24|6756.54|6750.65|6749.95|2511
1762312200000|2025-11-05 03:10:00|6753.31|6752.61|6756.45|6755.75|6756.95|6756.25|6751.32|6750.62|1606
1762312500000|2025-11-05 03:15:00|6756.2|6755.5|6751.7|6751|6756.46|6755.76|6751.32|6750.62|1635
1762312800000|2025-11-05 03:20:00|6751.82|6751.12|6752.85|6752.15|6753.47|6752.77|6750.44|6749.74|674
1762313100000|2025-11-05 03:25:00|6752.35|6751.65|6756.85|6756.15|6757.47|6756.77|6752.32|6751.62|735
1762313400000|2025-11-05 03:30:00|6756.89|6756.19|6759.44|6758.74|6759.68|6758.98|6753.14|6752.44|1486
1762313700000|2025-11-05 03:35:00|6759.19|6758.49|6756.57|6755.87|6759.94|6759.24|6754.46|6753.76|1077
1762314000000|2025-11-05 03:40:00|6756.82|6756.12|6760.87|6760.17|6760.87|6760.17|6756.82|6756.12|1235
1762314300000|2025-11-05 03:45:00|6760.74|6760.04|6764.53|6763.83|6767.72|6767.02|6760.46|6759.76|3519
1762314600000|2025-11-05 03:50:00|6764.28|6763.58|6764.14|6763.44|6766.81|6766.11|6761.78|6761.08|1259
1762314900000|2025-11-05 03:55:00|6764.39|6763.69|6767.91|6767.21|6768.48|6767.78|6763.36|6762.66|786
1762315200000|2025-11-05 04:00:00|6768.03|6767.33|6764.81|6764.11|6768.39|6767.69|6763.87|6763.17|887
1762315500000|2025-11-05 04:05:00|6764.56|6763.86|6759.39|6758.69|6764.68|6763.98|6759.23|6758.53|1508
1762315800000|2025-11-05 04:10:00|6759.51|6758.81|6760.76|6760.06|6762.83|6762.13|6757.4|6756.7|1490
1762316100000|2025-11-05 04:15:00|6760.74|6760.04|6758.21|6757.51|6762.12|6761.42|6756.97|6756.27|941
1762316400000|2025-11-05 04:20:00|6758.33|6757.63|6761.71|6761.01|6761.89|6761.19|6758.21|6757.51|650
1762316700000|2025-11-05 04:25:00|6761.84|6761.14|6761.64|6760.94|6763.21|6762.51|6759.35|6758.65|569
1762317000000|2025-11-05 04:30:00|6761.76|6761.06|6760.33|6759.63|6764.08|6763.38|6759.35|6758.65|672
1762317300000|2025-11-05 04:35:00|6760.58|6759.88|6761.54|6760.84|6763.68|6762.98|6759.59|6758.89|645
1762317600000|2025-11-05 04:40:00|6761.67|6760.97|6763.91|6763.21|6764.87|6764.17|6761.47|6760.77|330
1762317900000|2025-11-05 04:45:00|6763.78|6763.08|6761.41|6760.71|6764.31|6763.61|6759.93|6759.23|415
1762318200000|2025-11-05 04:50:00|6761.53|6760.83|6757.56|6756.86|6762.97|6762.27|6757.13|6756.43|642
1762318500000|2025-11-05 04:55:00|6757.81|6757.11|6760.08|6759.38|6760.37|6759.67|6756.06|6755.36|920
1762318800000|2025-11-05 05:00:00|6760.12|6759.42|6761.1|6760.4|6763.13|6762.43|6760.01|6759.31|849
1762319100000|2025-11-05 05:05:00|6760.97|6760.27|6765.66|6764.96|6766.95|6766.25|6759.59|6758.89|917
1762319400000|2025-11-05 05:10:00|6765.64|6764.94|6770.26|6769.56|6771.03|6770.33|6765.64|6764.94|1370
1762319700000|2025-11-05 05:15:00|6770.35|6769.65|6770.09|6769.39|6771.11|6770.41|6767.46|6766.76|943
1762320000000|2025-11-05 05:20:00|6769.96|6769.26|6769.57|6768.87|6771.17|6770.47|6768.23|6767.53|593
1762320300000|2025-11-05 05:25:00|6769.69|6768.99|6769.66|6768.96|6770.03|6769.33|6765.34|6764.64|658
1762320600000|2025-11-05 05:30:00|6769.78|6769.08|6769.86|6769.16|6771.76|6771.06|6767.65|6766.95|799
1762320900000|2025-11-05 05:35:00|6769.95|6769.25|6767.64|6766.94|6770.43|6769.73|6767.22|6766.52|420
1762321200000|2025-11-05 05:40:00|6767.39|6766.69|6764.01|6763.31|6767.39|6766.69|6763.55|6762.85|970
1762321500000|2025-11-05 05:45:00|6764.14|6763.44|6759.22|6758.52|6764.14|6763.44|6758.65|6757.95|1188
1762321800000|2025-11-05 05:50:00|6759.47|6758.77|6759.02|6758.32|6760.99|6760.29|6757.39|6756.69|694
1762322100000|2025-11-05 05:55:00|6759.14|6758.44|6762.49|6761.79|6762.59|6761.89|6759|6758.3|594
1762322400000|2025-11-05 06:00:00|6762.24|6761.54|6761.02|6760.32|6762.52|6761.82|6756.99|6756.29|1406
1762322700000|2025-11-05 06:05:00|6760.89|6760.19|6764.15|6763.45|6764.94|6764.24|6758.46|6757.76|921
1762323000000|2025-11-05 06:10:00|6764.03|6763.33|6765.25|6764.55|6766.47|6765.77|6763.65|6762.95|780
1762323300000|2025-11-05 06:15:00|6765.5|6764.8|6774.02|6773.32|6774.02|6773.32|6765.48|6764.78|1806
1762323600000|2025-11-05 06:20:00|6773.9|6773.2|6771.34|6770.64|6773.98|6773.28|6769.43|6768.73|1227
1762323900000|2025-11-05 06:25:00|6771.59|6770.89|6772.74|6772.04|6773.37|6772.67|6769.9|6769.2|854
1762324200000|2025-11-05 06:30:00|6772.87|6772.17|6771.64|6770.94|6774.23|6773.53|6768.81|6768.11|956
1762324500000|2025-11-05 06:35:00|6771.65|6770.95|6770.84|6770.14|6772.94|6772.24|6769.34|6768.64|502
1762324800000|2025-11-05 06:40:00|6770.96|6770.26|6771.85|6771.15|6773.46|6772.76|6770.96|6770.26|330
1762325100000|2025-11-05 06:45:00|6771.6|6770.9|6770.85|6770.15|6772.52|6771.82|6770.12|6769.42|469
1762325400000|2025-11-05 06:50:00|6770.72|6770.02|6770.11|6769.41|6771.33|6770.63|6769.61|6768.91|375
1762325700000|2025-11-05 06:55:00|6770.24|6769.54|6770.93|6770.23|6771.64|6770.94|6769.44|6768.74|614
1762326000000|2025-11-05 07:00:00|6770.81|6770.11|6768.41|6767.71|6771.99|6771.29|6768.41|6767.71|618
1762326300000|2025-11-05 07:05:00|6768.29|6767.59|6765.77|6765.07|6768.54|6767.84|6764.33|6763.63|868
1762326600000|2025-11-05 07:10:00|6766.03|6765.33|6762.5|6761.8|6766.28|6765.58|6761.97|6761.27|763
1762326900000|2025-11-05 07:15:00|6762.48|6761.78|6760.51|6759.81|6763.02|6762.32|6760.25|6759.55|676
1762327200000|2025-11-05 07:20:00|6760.76|6760.06|6763.16|6762.46|6763.16|6762.46|6759.42|6758.72|773
1762327500000|2025-11-05 07:25:00|6763.03|6762.33|6764.39|6763.69|6765.01|6764.31|6761.53|6760.83|1018
1762327800000|2025-11-05 07:30:00|6764.42|6763.72|6763.27|6762.57|6766.27|6765.57|6761.35|6760.65|968
1762328100000|2025-11-05 07:35:00|6763.36|6762.66|6761.05|6760.35|6764.98|6764.28|6760|6759.3|952
1762328400000|2025-11-05 07:40:00|6760.93|6760.23|6764.47|6763.77|6765.26|6764.56|6760.93|6760.23|603
1762328700000|2025-11-05 07:45:00|6764.59|6763.89|6760.86|6760.16|6764.82|6764.12|6760.53|6759.83|485
1762329000000|2025-11-05 07:50:00|6761.11|6760.41|6765.66|6764.96|6765.78|6765.08|6760.11|6759.41|687
1762329300000|2025-11-05 07:55:00|6765.78|6765.08|6760|6759.3|6765.98|6765.28|6759.69|6758.99|942
1762329600000|2025-11-05 08:00:00|6760.25|6759.55|6758.83|6758.13|6761.38|6760.68|6754.86|6754.16|2875
1762329900000|2025-11-05 08:05:00|6758.95|6758.25|6769.44|6768.74|6769.64|6768.94|6758.42|6757.72|2179
1762330200000|2025-11-05 08:10:00|6769.56|6768.86|6767.96|6767.26|6771.01|6770.31|6767.11|6766.41|1586
1762330500000|2025-11-05 08:15:00|6768.09|6767.39|6766.93|6766.23|6769.26|6768.56|6765.11|6764.41|1301
1762330800000|2025-11-05 08:20:00|6766.8|6766.1|6767.7|6767|6767.87|6767.17|6762.94|6762.24|1145
1762331100000|2025-11-05 08:25:00|6767.82|6767.12|6769.56|6768.86|6770.2|6769.5|6766.41|6765.71|1283
1762331400000|2025-11-05 08:30:00|6769.68|6768.98|6771.77|6771.07|6772.02|6771.32|6768.47|6767.77|897
1762331700000|2025-11-05 08:35:00|6772.02|6771.32|6769.75|6769.05|6772.48|6771.78|6768.86|6768.16|818
1762332000000|2025-11-05 08:40:00|6770|6769.3|6771.77|6771.07|6772.34|6771.64|6768.26|6767.56|1075
1762332300000|2025-11-05 08:45:00|6772.02|6771.32|6770.8|6770.1|6773.02|6772.32|6767.84|6767.14|1166
1762332600000|2025-11-05 08:50:00|6770.92|6770.22|6771.64|6770.94|6773.63|6772.93|6769.51|6768.81|1101
1762332900000|2025-11-05 08:55:00|6771.7|6771|6768.24|6767.54|6772.38|6771.68|6768.22|6767.52|1081
1762333200000|2025-11-05 09:00:00|6768.49|6767.79|6768.87|6768.17|6771.73|6771.03|6766.74|6766.04|1915
1762333500000|2025-11-05 09:05:00|6768.62|6767.92|6772.54|6771.84|6773.52|6772.82|6768.02|6767.32|1365
1762333800000|2025-11-05 09:10:00|6772.79|6772.09|6768.15|6767.45|6774.26|6773.56|6767.28|6766.58|1357
1762334100000|2025-11-05 09:15:00|6768.03|6767.33|6766.6|6765.9|6769.99|6769.29|6766.29|6765.59|1367
1762334400000|2025-11-05 09:20:00|6766.73|6766.03|6765.86|6765.16|6768.72|6768.02|6765.77|6765.07|705
1762334700000|2025-11-05 09:25:00|6765.99|6765.29|6767.35|6766.65|6768.07|6767.37|6763.96|6763.26|1268
1762335000000|2025-11-05 09:30:00|6767.22|6766.52|6762.23|6761.53|6767.22|6766.52|6760.75|6760.05|1754
1762335300000|2025-11-05 09:35:00|6762.48|6761.78|6765.97|6765.27|6766.65|6765.95|6761.98|6761.28|870
1762335600000|2025-11-05 09:40:00|6765.84|6765.14|6765.99|6765.29|6768.03|6767.33|6764.36|6763.66|906
1762335900000|2025-11-05 09:45:00|6765.74|6765.04|6767.12|6766.42|6767.62|6766.92|6763|6762.3|600
1762336200000|2025-11-05 09:50:00|6766.99|6766.29|6768.18|6767.48|6768.18|6767.48|6765.87|6765.17|719
1762336500000|2025-11-05 09:55:00|6768.05|6767.35|6766.65|6765.95|6768.27|6767.57|6765.92|6765.22|723
1762336800000|2025-11-05 10:00:00|6766.52|6765.82|6768.26|6767.56|6771.84|6771.14|6762.57|6761.87|3030
1762337100000|2025-11-05 10:05:00|6768.88|6768.18|6765.17|6764.47|6769.45|6768.75|6765.05|6764.35|1767
1762337400000|2025-11-05 10:10:00|6765.04|6764.34|6764.07|6763.37|6765.04|6764.34|6761.2|6760.5|1133
1762337700000|2025-11-05 10:15:00|6763.97|6763.27|6763.66|6762.96|6765.64|6764.94|6763.46|6762.76|728
1762338000000|2025-11-05 10:20:00|6763.64|6762.94|6764.75|6764.05|6765|6764.3|6762.61|6761.91|510
1762338300000|2025-11-05 10:25:00|6764.87|6764.17|6762.77|6762.07|6765.4|6764.7|6762.75|6762.05|836
1762338600000|2025-11-05 10:30:00|6762.27|6761.57|6762.74|6762.04|6763.62|6762.92|6760.12|6759.42|616
1762338900000|2025-11-05 10:35:00|6762.61|6761.91|6761.14|6760.44|6764.01|6763.31|6760.77|6760.07|587
1762339200000|2025-11-05 10:40:00|6761.02|6760.32|6761.15|6760.45|6761.98|6761.28|6760.28|6759.58|673
1762339500000|2025-11-05 10:45:00|6761.28|6760.58|6759.77|6759.07|6761.28|6760.58|6757.51|6756.81|1233
1762339800000|2025-11-05 10:50:00|6759.64|6758.94|6752.08|6751.38|6760.01|6759.31|6751.51|6750.81|1547
1762340100000|2025-11-05 10:55:00|6752.11|6751.41|6746.99|6746.29|6752.76|6752.06|6746.68|6745.98|3421
1762340400000|2025-11-05 11:00:00|6746.74|6746.04|6750.02|6749.32|6751.07|6750.37|6745.28|6744.58|2144
1762340700000|2025-11-05 11:05:00|6749.77|6749.07|6749.66|6748.96|6751.4|6750.7|6747.01|6746.31|1182
1762341000000|2025-11-05 11:10:00|6749.69|6748.99|6751.4|6750.7|6753|6752.3|6749|6748.3|906
1762341300000|2025-11-05 11:15:00|6751.28|6750.58|6755.26|6754.56|6757.75|6757.05|6751.28|6750.58|1538
1762341600000|2025-11-05 11:20:00|6755.38|6754.68|6757.38|6756.68|6758.59|6757.89|6755.38|6754.68|1159
1762341900000|2025-11-05 11:25:00|6757.5|6756.8|6755.63|6754.93|6757.88|6757.18|6754.78|6754.08|936
1762342200000|2025-11-05 11:30:00|6755.38|6754.68|6752.48|6751.78|6757.64|6756.94|6752.13|6751.43|844
1762342500000|2025-11-05 11:35:00|6752.73|6752.03|6756.77|6756.07|6758.03|6757.33|6752.42|6751.72|1105
1762342800000|2025-11-05 11:40:00|6756.89|6756.19|6759.42|6758.72|6760.83|6760.13|6756.89|6756.19|1443
1762343100000|2025-11-05 11:45:00|6759.67|6758.97|6760.29|6759.59|6761.34|6760.64|6759.22|6758.52|913
1762343400000|2025-11-05 11:50:00|6760.54|6759.84|6760.53|6759.83|6762.02|6761.32|6759.68|6758.98|899
1762343700000|2025-11-05 11:55:00|6760.28|6759.58|6760.51|6759.81|6761.04|6760.34|6758.14|6757.44|1481
1762344000000|2025-11-05 12:00:00|6760.26|6759.56|6756.51|6755.81|6760.26|6759.56|6755.3|6754.6|2306
1762344300000|2025-11-05 12:05:00|6756.39|6755.69|6760.18|6759.48|6760.5|6759.8|6756.12|6755.42|1196
1762344600000|2025-11-05 12:10:00|6759.93|6759.23|6758.42|6757.72|6760.91|6760.21|6756.79|6756.09|789
1762344900000|2025-11-05 12:15:00|6758.55|6757.85|6762.77|6762.07|6763.67|6762.97|6758.2|6757.5|1530
1762345200000|2025-11-05 12:20:00|6762.9|6762.2|6763.87|6763.17|6764.82|6764.12|6762.77|6762.07|1455
1762345500000|2025-11-05 12:25:00|6763.9|6763.2|6762.59|6761.89|6766.41|6765.71|6762.35|6761.65|1319
1762345800000|2025-11-05 12:30:00|6762.84|6762.14|6764.38|6763.68|6765.78|6765.08|6762.11|6761.41|1002
1762346100000|2025-11-05 12:35:00|6764.25|6763.55|6766.99|6766.29|6767.01|6766.31|6763.86|6763.16|869
1762346400000|2025-11-05 12:40:00|6766.74|6766.04|6767.88|6767.18|6769.74|6769.04|6766.74|6766.04|2296
1762346700000|2025-11-05 12:45:00|6767.63|6766.93|6762.38|6761.68|6767.63|6766.93|6761.84|6761.14|2292
1762347000000|2025-11-05 12:50:00|6762.63|6761.93|6763.67|6762.97|6766.14|6765.44|6761.64|6760.94|2298
1762347300000|2025-11-05 12:55:00|6763.75|6763.05|6768.5|6767.8|6769.02|6768.32|6762.36|6761.66|1066
1762347600000|2025-11-05 13:00:00|6768|6767.3|6769.52|6768.82|6769.77|6769.07|6765.62|6764.92|1727
1762347900000|2025-11-05 13:05:00|6769.14|6768.44|6765.23|6764.53|6770.5|6769.8|6764.14|6763.44|1981
1762348200000|2025-11-05 13:10:00|6765.1|6764.4|6765.47|6764.77|6765.89|6765.19|6763.87|6763.17|1281
1762348500000|2025-11-05 13:15:00|6765.6|6764.9|6766.03|6765.33|6768.03|6767.33|6764.96|6764.26|2631
1762348800000|2025-11-05 13:20:00|6766.15|6765.45|6767.18|6766.48|6768.18|6767.48|6763.83|6763.13|1612
1762349100000|2025-11-05 13:25:00|6767.43|6766.73|6773.89|6773.19|6774.62|6773.92|6767.3|6766.6|3779
1762349400000|2025-11-05 13:30:00|6773.87|6773.17|6770.95|6770.25|6776|6775.3|6769.88|6769.18|5234
1762349700000|2025-11-05 13:35:00|6770.91|6770.21|6776.19|6775.49|6778.93|6778.23|6770.91|6770.21|4062
1762350000000|2025-11-05 13:40:00|6776.06|6775.36|6780.24|6779.54|6780.75|6780.05|6775.19|6774.49|3740
1762350300000|2025-11-05 13:45:00|6779.99|6779.29|6780.49|6779.79|6780.69|6779.99|6777.6|6776.9|3215
1762350600000|2025-11-05 13:50:00|6780.53|6779.83|6780.29|6779.59|6780.78|6780.08|6777.67|6776.97|2014
1762350900000|2025-11-05 13:55:00|6780.41|6779.71|6778.62|6777.92|6780.49|6779.79|6777.65|6776.95|5304
1762351200000|2025-11-05 14:00:00|6778.87|6778.17|6774.08|6773.38|6778.94|6778.24|6773.31|6772.61|4736
1762351500000|2025-11-05 14:05:00|6773.83|6773.13|6776.89|6776.19|6779.14|6778.44|6773.83|6773.13|3346
1762351800000|2025-11-05 14:10:00|6777.01|6776.31|6775.97|6775.27|6778|6777.3|6775.24|6774.54|1718
1762352100000|2025-11-05 14:15:00|6776.05|6775.35|6774.12|6773.42|6776.15|6775.45|6773.31|6772.61|2968
1762352400000|2025-11-05 14:20:00|6774.25|6773.55|6773.19|6772.49|6775.78|6775.08|6773.19|6772.49|1763
1762352700000|2025-11-05 14:25:00|6772.31|6771.61|6771.61|6770.91|6775.36|6774.66|6770.84|6770.14|8378
1762353000000|2025-11-05 14:30:00|6771.46|6770.96|6766.16|6765.66|6774.62|6774.12|6765.96|6765.46|33219
1762353300000|2025-11-05 14:35:00|6766.09|6765.59|6770.93|6770.43|6774.54|6774.04|6762.88|6762.38|24923
1762353600000|2025-11-05 14:40:00|6770.81|6770.31|6765.43|6764.93|6771.99|6771.49|6763.08|6762.58|17944
1762353900000|2025-11-05 14:45:00|6765.55|6765.05|6781.98|6781.48|6783.9|6783.4|6765.14|6764.64|28657
1762354200000|2025-11-05 14:50:00|6782.06|6781.56|6793.47|6792.97|6794.16|6793.66|6781.1|6780.6|25758
1762354500000|2025-11-05 14:55:00|6793.22|6792.72|6794.32|6793.82|6797.24|6796.74|6789.92|6789.42|20281
1762354800000|2025-11-05 15:00:00|6794.46|6793.96|6791.57|6791.07|6794.46|6793.96|6786.32|6785.82|28771
1762355100000|2025-11-05 15:05:00|6791.32|6790.82|6798.09|6797.59|6802.73|6802.23|6789.81|6789.31|27877
1762355400000|2025-11-05 15:10:00|6797.82|6797.32|6790.02|6789.52|6798.17|6797.67|6789.7|6789.2|20203
1762355700000|2025-11-05 15:15:00|6790.27|6789.77|6790.3|6789.8|6795.28|6794.78|6787.92|6787.42|24597
1762356000000|2025-11-05 15:20:00|6790.35|6789.85|6796.05|6795.55|6796.56|6796.06|6783.7|6783.2|27399
1762356300000|2025-11-05 15:25:00|6795.8|6795.3|6795.97|6795.47|6801.81|6801.31|6791.15|6790.65|17408
1762356600000|2025-11-05 15:30:00|6796.02|6795.52|6797.92|6797.42|6801.35|6800.85|6793.43|6792.93|14800
1762356900000|2025-11-05 15:35:00|6797.67|6797.17|6798.95|6798.45|6800.58|6800.08|6796.14|6795.64|13347
1762357200000|2025-11-05 15:40:00|6799.12|6798.62|6799.36|6798.86|6804.53|6804.03|6798.33|6797.83|15622
1762357500000|2025-11-05 15:45:00|6799.61|6799.11|6798.06|6797.56|6803.92|6803.42|6797.11|6796.61|13963
1762357800000|2025-11-05 15:50:00|6798.14|6797.64|6797.4|6796.9|6798.4|6797.9|6793.2|6792.7|13948
1762358100000|2025-11-05 15:55:00|6796.9|6796.4|6800.52|6800.02|6800.86|6800.36|6791.07|6790.57|16642
1762358400000|2025-11-05 16:00:00|6800.36|6799.86|6797.78|6797.28|6801.27|6800.77|6793.27|6792.77|16155
1762358700000|2025-11-05 16:05:00|6797.66|6797.16|6797.6|6797.1|6802.38|6801.88|6794.1|6793.6|10651
1762359000000|2025-11-05 16:10:00|6797.58|6797.08|6791.68|6791.18|6798.09|6797.59|6789.74|6789.24|12586
1762359300000|2025-11-05 16:15:00|6791.64|6791.14|6791.56|6791.06|6795.2|6794.7|6788.98|6788.48|11069
1762359600000|2025-11-05 16:20:00|6791.39|6790.89|6799.91|6799.41|6800.27|6799.77|6788.87|6788.37|11612
1762359900000|2025-11-05 16:25:00|6800.16|6799.66|6804.17|6803.67|6805.5|6805|6799.21|6798.71|17256
1762360200000|2025-11-05 16:30:00|6804.01|6803.51|6806.18|6805.68|6807.36|6806.86|6801.89|6801.39|13116
1762360500000|2025-11-05 16:35:00|6806.43|6805.93|6807.27|6806.77|6808.06|6807.56|6802.63|6802.13|9690
1762360800000|2025-11-05 16:40:00|6807.17|6806.67|6811.98|6811.48|6812.69|6812.19|6807.08|6806.58|13037
1762361100000|2025-11-05 16:45:00|6811.99|6811.49|6816.03|6815.53|6817.58|6817.08|6810.29|6809.79|16048
1762361400000|2025-11-05 16:50:00|6815.97|6815.47|6818.21|6817.71|6819.21|6818.71|6814.96|6814.46|14951
1762361700000|2025-11-05 16:55:00|6818.22|6817.72|6814.98|6814.48|6818.57|6818.07|6814.47|6813.97|15031
1762362000000|2025-11-05 17:00:00|6814.92|6814.42|6813.81|6813.31|6818.34|6817.84|6813.18|6812.68|14057
1762362300000|2025-11-05 17:05:00|6813.84|6813.34|6812.9|6812.4|6816.56|6816.06|6811.93|6811.43|9993
1762362600000|2025-11-05 17:10:00|6812.65|6812.15|6815.56|6815.06|6817.33|6816.83|6811.47|6810.97|9685
1762362900000|2025-11-05 17:15:00|6815.59|6815.09|6817.13|6816.63|6817.5|6817|6813.99|6813.49|6909
1762363200000|2025-11-05 17:20:00|6816.95|6816.45|6817.98|6817.48|6818.86|6818.36|6816.46|6815.96|7981
1762363500000|2025-11-05 17:25:00|6817.99|6817.49|6821.47|6820.97|6822.13|6821.63|6817.73|6817.23|9559
1762363800000|2025-11-05 17:30:00|6821.38|6820.88|6824.39|6823.89|6825.63|6825.13|6820.64|6820.14|14802
1762364100000|2025-11-05 17:35:00|6824.48|6823.98|6827.89|6827.39|6829.98|6829.48|6823.65|6823.15|12627
1762364400000|2025-11-05 17:40:00|6828.02|6827.52|6827.78|6827.28|6828.28|6827.78|6825.53|6825.03|8323
1762364700000|2025-11-05 17:45:00|6827.77|6827.27|6824.13|6823.63|6828.27|6827.77|6823.94|6823.44|7820
1762365000000|2025-11-05 17:50:00|6824.46|6823.96|6825.05|6824.55|6826.32|6825.82|6823.36|6822.86|7107
1762365300000|2025-11-05 17:55:00|6824.8|6824.3|6823.41|6822.91|6824.82|6824.32|6821.52|6821.02|7655
1762365600000|2025-11-05 18:00:00|6823.38|6822.88|6825.27|6824.77|6826.29|6825.79|6821.84|6821.34|7662
1762365900000|2025-11-05 18:05:00|6825.15|6824.65|6823.06|6822.56|6825.74|6825.24|6822.72|6822.22|5746
1762366200000|2025-11-05 18:10:00|6822.93|6822.43|6825.04|6824.54|6825.28|6824.78|6821.22|6820.72|6411
1762366500000|2025-11-05 18:15:00|6825.02|6824.52|6824.69|6824.19|6828.67|6828.17|6824.69|6824.19|6766
1762366800000|2025-11-05 18:20:00|6824.62|6824.12|6823.6|6823.1|6825.14|6824.64|6822.62|6822.12|7573
1762367100000|2025-11-05 18:25:00|6823.72|6823.22|6825.28|6824.78|6826.28|6825.78|6821.95|6821.45|5224
1762367400000|2025-11-05 18:30:00|6825.35|6824.85|6825.81|6825.31|6826.29|6825.79|6823.9|6823.4|4963
1762367700000|2025-11-05 18:35:00|6825.56|6825.06|6829.71|6829.21|6829.99|6829.49|6825.56|6825.06|7342
1762368000000|2025-11-05 18:40:00|6829.68|6829.18|6827.37|6826.87|6829.68|6829.18|6826.94|6826.44|5804
1762368300000|2025-11-05 18:45:00|6827.12|6826.62|6826.2|6825.7|6827.96|6827.46|6826.05|6825.55|5905
1762368600000|2025-11-05 18:50:00|6826.52|6826.02|6828.46|6827.96|6828.96|6828.46|6826.24|6825.74|5819
1762368900000|2025-11-05 18:55:00|6828.21|6827.71|6827.97|6827.47|6828.89|6828.39|6826.49|6825.99|6689
1762369200000|2025-11-05 19:00:00|6827.94|6827.44|6823.86|6823.36|6827.94|6827.44|6822.73|6822.23|10046
1762369500000|2025-11-05 19:05:00|6823.8|6823.3|6820.39|6819.89|6824.85|6824.35|6819.03|6818.53|10098
1762369800000|2025-11-05 19:10:00|6820.22|6819.72|6824.33|6823.83|6824.62|6824.12|6819.97|6819.47|10056
1762370100000|2025-11-05 19:15:00|6824.08|6823.58|6825.53|6825.03|6826.77|6826.27|6823.83|6823.33|7060
1762370400000|2025-11-05 19:20:00|6825.46|6824.96|6826.18|6825.68|6826.18|6825.68|6823.21|6822.71|5304
1762370700000|2025-11-05 19:25:00|6826.15|6825.65|6823.46|6822.96|6826.42|6825.92|6823|6822.5|5347
1762371000000|2025-11-05 19:30:00|6823.21|6822.71|6825.26|6824.76|6826.59|6826.09|6822.97|6822.47|5895
1762371300000|2025-11-05 19:35:00|6825.01|6824.51|6825.75|6825.25|6826.69|6826.19|6824.76|6824.26|4075
1762371600000|2025-11-05 19:40:00|6825.76|6825.26|6824.31|6823.81|6826.2|6825.7|6824.21|6823.71|5192
1762371900000|2025-11-05 19:45:00|6824.56|6824.06|6822.8|6822.3|6825.33|6824.83|6822.8|6822.3|4598
1762372200000|2025-11-05 19:50:00|6822.66|6822.16|6825.5|6825|6825.75|6825.25|6822.65|6822.15|5857
1762372500000|2025-11-05 19:55:00|6825.37|6824.87|6823.8|6823.3|6826.25|6825.75|6823.69|6823.19|5098
1762372800000|2025-11-05 20:00:00|6823.71|6823.21|6824.84|6824.34|6826.73|6826.23|6823.42|6822.92|6188
1762373100000|2025-11-05 20:05:00|6824.8|6824.3|6824.72|6824.22|6825.26|6824.76|6822.83|6822.33|8768
1762373400000|2025-11-05 20:10:00|6824.48|6823.98|6825.44|6824.94|6825.69|6825.19|6823.76|6823.26|5438
1762373700000|2025-11-05 20:15:00|6825.19|6824.69|6823.56|6823.06|6826.15|6825.65|6823.04|6822.54|5516
1762374000000|2025-11-05 20:20:00|6823.71|6823.21|6821.92|6821.42|6824.65|6824.15|6821.88|6821.38|5904
1762374300000|2025-11-05 20:25:00|6821.67|6821.17|6819.07|6818.57|6822.35|6821.85|6818.22|6817.72|12211
1762374600000|2025-11-05 20:30:00|6819.08|6818.58|6817.01|6816.51|6819.36|6818.86|6815.91|6815.41|11767
1762374900000|2025-11-05 20:35:00|6817.26|6816.76|6817.14|6816.64|6819.4|6818.9|6816.13|6815.63|11458
1762375200000|2025-11-05 20:40:00|6816.98|6816.48|6815|6814.5|6820.07|6819.57|6814.13|6813.63|13059
1762375500000|2025-11-05 20:45:00|6814.75|6814.25|6811.09|6810.59|6815.9|6815.4|6810.97|6810.47|17023
1762375800000|2025-11-05 20:50:00|6810.97|6810.47|6808.35|6807.85|6812.87|6812.37|6807.81|6807.31|28320
1762376100000|2025-11-05 20:55:00|6808.34|6807.84|6796.82|6796.32|6808.37|6807.87|6795.35|6794.85|94348
1762376400000|2025-11-05 21:00:00|6796.77|6796.27|6801.46|6800.76|6801.46|6800.76|6792.46|6791.76|37951
1762376700000|2025-11-05 21:05:00|6801.96|6801.26|6795.97|6795.27|6803.21|6802.51|6795.97|6795.27|11261
1762377000000|2025-11-05 21:10:00|6796.22|6795.52|6794.36|6793.66|6796.22|6795.52|6792.45|6791.75|7161
1762377300000|2025-11-05 21:15:00|6793.61|6792.91|6798.24|6797.54|6798.75|6798.05|6792.48|6791.78|4281
1762377600000|2025-11-05 21:20:00|6797.99|6797.29|6799.26|6798.56|6799.37|6798.67|6796.96|6796.26|2339
1762377900000|2025-11-05 21:25:00|6799.51|6798.81|6798.04|6797.34|6800.27|6799.57|6797.51|6796.81|2924
1762378200000|2025-11-05 21:30:00|6798.16|6797.46|6800.14|6799.44|6800.52|6799.82|6797.88|6797.18|1083
1762378500000|2025-11-05 21:35:00|6800.26|6799.56|6800.47|6799.77|6800.94|6800.24|6799.36|6798.66|1316
1762378800000|2025-11-05 21:40:00|6800.22|6799.52|6800.35|6799.65|6800.65|6799.95|6799.64|6798.94|1054
1762379100000|2025-11-05 21:45:00|6800.34|6799.64|6800.99|6800.29|6801.47|6800.77|6799.84|6799.14|1050
1762379400000|2025-11-05 21:50:00|6800.93|6800.23|6800.53|6799.83|6801.95|6801.25|6800.08|6799.38|1441
1762379700000|2025-11-05 21:55:00|6800.78|6800.08|6799.5|6798|6801.67|6800.97|6799.35|6798|2969
1762380000000|2025-11-05 22:00:00|6799.59|6798.09|6801.57|6800.07|6801.57|6800.07|6799.27|6797.77|0
1762380300000|2025-11-05 22:05:00|6801.8|6800.3|6801.66|6800.16|6801.98|6800.48|6801.66|6800.16|0
1762380600000|2025-11-05 22:10:00|6801.61|6800.11|6801.57|6800.07|6801.89|6800.39|6801.38|6799.88|0
1762380900000|2025-11-05 22:15:00|6801.61|6800.11|6801.57|6800.07|6801.71|6800.21|6801.43|6799.93|0
1762381200000|2025-11-05 22:20:00|6801.43|6799.93|6801.15|6799.65|6801.48|6799.98|6800.7|6799.2|0
1762381500000|2025-11-05 22:25:00|6801.34|6799.84|6801.15|6799.65|6801.34|6799.84|6801.15|6799.65|0
1762381800000|2025-11-05 22:30:00|6800.97|6799.47|6800.42|6798.92|6800.97|6799.47|6799.5|6798|0
1762382100000|2025-11-05 22:35:00|6800.47|6798.97|6800.33|6798.83|6800.51|6799.01|6799|6797.5|0
1762382400000|2025-11-05 22:40:00|6800.24|6798.74|6800.83|6799.33|6801.02|6799.52|6800.24|6798.74|0
1762382700000|2025-11-05 22:45:00|6801.02|6799.52|6800.6|6799.1|6801.8|6800.3|6800.24|6798.74|0
1762383000000|2025-11-05 22:50:00|6801.71|6800.21|6801.43|6799.93|6802.2|6800.7|6800.79|6799.29|0
1762383300000|2025-11-05 22:55:00|6801.61|6800.11|6802.06|6800.56|6802.06|6800.56|6801.61|6800.11|0
1762383600000|2025-11-05 23:00:00|6803.16|6802.46|6795.65|6794.95|6803.66|6802.96|6795.65|6794.95|1767
1762383900000|2025-11-05 23:05:00|6795.69|6794.99|6795.74|6795.04|6797.03|6796.33|6793.81|6793.11|1096
1762384200000|2025-11-05 23:10:00|6795.83|6795.13|6799.33|6798.63|6799.98|6799.28|6795.39|6794.69|600
1762384500000|2025-11-05 23:15:00|6799.46|6798.76|6799.66|6798.96|6801.69|6800.99|6799.18|6798.48|431
1762384800000|2025-11-05 23:20:00|6799.53|6798.83|6796.57|6795.87|6800.31|6799.61|6796.57|6795.87|444
1762385100000|2025-11-05 23:25:00|6796.45|6795.75|6798.81|6798.11|6800.29|6799.59|6795.49|6794.79|788
1762385400000|2025-11-05 23:30:00|6798.69|6797.99|6799.12|6798.42|6800.7|6800|6798.56|6797.86|637
1762385700000|2025-11-05 23:35:00|6799.24|6798.54|6800.94|6800.24|6801.07|6800.37|6798.24|6797.54|571
1762386000000|2025-11-05 23:40:00|6800.82|6800.12|6806.54|6805.84|6806.8|6806.1|6800.16|6799.46|917
1762386300000|2025-11-05 23:45:00|6806.29|6805.59|6804.74|6804.04|6806.49|6805.79|6804.11|6803.41|740
1762386600000|2025-11-05 23:50:00|6804.61|6803.91|6805.02|6804.32|6806.38|6805.68|6801.74|6801.04|672
1762386900000|2025-11-05 23:55:00|6805.11|6804.41|6807.33|6806.63|6808.04|6807.34|6805.01|6804.31|779
1762387200000|2025-11-06 00:00:00|6807.58|6806.88|6804.41|6803.71|6807.6|6806.9|6801.98|6801.28|950
1762387500000|2025-11-06 00:05:00|6804.54|6803.84|6802.16|6801.46|6804.79|6804.09|6800.52|6799.82|776
1762387800000|2025-11-06 00:10:00|6802.29|6801.59|6797.49|6796.79|6802.29|6801.59|6795.54|6794.84|764
1762388100000|2025-11-06 00:15:00|6797.61|6796.91|6797.6|6796.9|6799.11|6798.41|6796.08|6795.38|1077
1762388400000|2025-11-06 00:20:00|6797.85|6797.15|6789.43|6788.73|6798.6|6797.9|6789.43|6788.73|1642
1762388700000|2025-11-06 00:25:00|6789.56|6788.86|6788.09|6787.39|6789.95|6789.25|6783.11|6782.41|2595
1762389000000|2025-11-06 00:30:00|6788.34|6787.64|6788.71|6788.01|6791.79|6791.09|6788.09|6787.39|1205
1762389300000|2025-11-06 00:35:00|6788.96|6788.26|6795.5|6794.8|6795.5|6794.8|6788.32|6787.62|1080
1762389600000|2025-11-06 00:40:00|6795.42|6794.72|6792.66|6791.96|6795.75|6795.05|6792.05|6791.35|875
1762389900000|2025-11-06 00:45:00|6792.78|6792.08|6792.96|6792.26|6793.46|6792.76|6791.15|6790.45|560
1762390200000|2025-11-06 00:50:00|6792.44|6791.74|6792.22|6791.52|6794.03|6793.33|6790.21|6789.51|588
1762390500000|2025-11-06 00:55:00|6792.34|6791.64|6794.01|6793.31|6796.29|6795.59|6791.96|6791.26|747
1762390800000|2025-11-06 01:00:00|6793.76|6793.06|6789.17|6788.47|6793.76|6793.06|6787.91|6787.21|1385
1762391100000|2025-11-06 01:05:00|6789.3|6788.6|6785.79|6785.09|6790.79|6790.09|6784.72|6784.02|1252
1762391400000|2025-11-06 01:10:00|6786.04|6785.34|6789.39|6788.69|6790.04|6789.34|6784.29|6783.59|1368
1762391700000|2025-11-06 01:15:00|6789.27|6788.57|6786.29|6785.59|6792.55|6791.85|6786.29|6785.59|1460
1762392000000|2025-11-06 01:20:00|6786.41|6785.71|6786.74|6786.04|6787.92|6787.22|6785.41|6784.71|641
1762392300000|2025-11-06 01:25:00|6786.24|6785.54|6781.02|6780.32|6786.74|6786.04|6778.79|6778.09|2074
1762392600000|2025-11-06 01:30:00|6780.77|6780.07|6784.78|6784.08|6786.66|6785.96|6780.77|6780.07|1620
1762392900000|2025-11-06 01:35:00|6784.53|6783.83|6787.47|6786.77|6787.97|6787.27|6784.22|6783.52|832
1762393200000|2025-11-06 01:40:00|6787.72|6787.02|6789.05|6788.35|6789.17|6788.47|6786.47|6785.77|665
1762393500000|2025-11-06 01:45:00|6789.17|6788.47|6786.56|6785.86|6791.01|6790.31|6785.9|6785.2|1276
1762393800000|2025-11-06 01:50:00|6786.43|6785.73|6786.61|6785.91|6788.02|6787.32|6785.81|6785.11|699
1762394100000|2025-11-06 01:55:00|6786.49|6785.79|6788.04|6787.34|6789.25|6788.55|6786.36|6785.66|683
1762394400000|2025-11-06 02:00:00|6787.79|6787.09|6783.82|6783.12|6788.5|6787.8|6783.57|6782.87|1034
1762394700000|2025-11-06 02:05:00|6783.94|6783.24|6784.14|6783.44|6785.29|6784.59|6783.49|6782.79|647
1762395000000|2025-11-06 02:10:00|6784.26|6783.56|6782.96|6782.26|6784.69|6783.99|6780.64|6779.94|885
1762395300000|2025-11-06 02:15:00|6782.83|6782.13|6786.51|6785.81|6787.82|6787.12|6782.14|6781.44|657
1762395600000|2025-11-06 02:20:00|6786.64|6785.94|6785.64|6784.94|6787.32|6786.62|6784.37|6783.67|701
1762395900000|2025-11-06 02:25:00|6785.52|6784.82|6785.92|6785.22|6786.55|6785.85|6784.55|6783.85|501
1762396200000|2025-11-06 02:30:00|6786.05|6785.35|6787.79|6787.09|6789.29|6788.59|6785.29|6784.59|738
1762396500000|2025-11-06 02:35:00|6787.91|6787.21|6790.47|6789.77|6791.55|6790.85|6787.79|6787.09|885
1762396800000|2025-11-06 02:40:00|6790.51|6789.81|6792.56|6791.86|6795.05|6794.35|6790.51|6789.81|1314
1762397100000|2025-11-06 02:45:00|6792.31|6791.61|6794.13|6793.43|6794.26|6793.56|6790.83|6790.13|568
1762397400000|2025-11-06 02:50:00|6794.01|6793.31|6793.54|6792.84|6794.55|6793.85|6793.54|6792.84|450
1762397700000|2025-11-06 02:55:00|6793.79|6793.09|6795.23|6794.53|6795.69|6794.99|6793.16|6792.46|628
1762398000000|2025-11-06 03:00:00|6795.1|6794.4|6795.58|6794.88|6796.53|6795.83|6794.77|6794.07|702
1762398300000|2025-11-06 03:05:00|6795.83|6795.13|6796.33|6795.63|6796.59|6795.89|6794.05|6793.35|499
1762398600000|2025-11-06 03:10:00|6796.2|6795.5|6796.79|6796.09|6797.17|6796.47|6795.91|6795.21|606
1762398900000|2025-11-06 03:15:00|6796.78|6796.08|6795.11|6794.41|6798.61|6797.91|6794.86|6794.16|1107
1762399200000|2025-11-06 03:20:00|6795.36|6794.66|6795.28|6794.58|6795.78|6795.08|6794.11|6793.41|536
1762399500000|2025-11-06 03:25:00|6795.4|6794.7|6794.52|6793.82|6795.53|6794.83|6792.68|6791.98|584
1762399800000|2025-11-06 03:30:00|6794.64|6793.94|6793.4|6792.7|6795.02|6794.32|6792.93|6792.23|359
1762400100000|2025-11-06 03:35:00|6793.15|6792.45|6796.17|6795.47|6798.05|6797.35|6793.15|6792.45|530
1762400400000|2025-11-06 03:40:00|6796.04|6795.34|6796.92|6796.22|6797.65|6796.95|6795.9|6795.2|326
1762400700000|2025-11-06 03:45:00|6796.79|6796.09|6798.19|6797.49|6798.19|6797.49|6795.59|6794.89|299
1762401000000|2025-11-06 03:50:00|6798.06|6797.36|6794.77|6794.07|6798.96|6798.26|6794.52|6793.82|507
1762401300000|2025-11-06 03:55:00|6795.02|6794.32|6796.86|6796.16|6797.11|6796.41|6792.33|6791.63|618
1762401600000|2025-11-06 04:00:00|6797|6796.3|6794.43|6793.73|6797|6796.3|6793.74|6793.04|449
1762401900000|2025-11-06 04:05:00|6794.55|6793.85|6795.68|6794.98|6796.2|6795.5|6794.43|6793.73|224
1762402200000|2025-11-06 04:10:00|6795.43|6794.73|6797.94|6797.24|6798.05|6797.35|6795.18|6794.48|473
1762402500000|2025-11-06 04:15:00|6797.69|6796.99|6800.32|6799.62|6800.82|6800.12|6797.47|6796.77|505
1762402800000|2025-11-06 04:20:00|6800.44|6799.74|6799.57|6798.87|6801.06|6800.36|6798.93|6798.23|387
1762403100000|2025-11-06 04:25:00|6799.51|6798.81|6800.04|6799.34|6800.29|6799.59|6798.34|6797.64|401
1762403400000|2025-11-06 04:30:00|6800.16|6799.46|6800.08|6799.38|6801.57|6800.87|6799.79|6799.09|313
1762403700000|2025-11-06 04:35:00|6799.95|6799.25|6799.44|6798.74|6800.83|6800.13|6798.89|6798.19|268
1762404000000|2025-11-06 04:40:00|6799.31|6798.61|6800.17|6799.47|6800.17|6799.47|6798.34|6797.64|198
1762404300000|2025-11-06 04:45:00|6799.92|6799.22|6797.95|6797.25|6800.71|6800.01|6797.45|6796.75|367
1762404600000|2025-11-06 04:50:00|6797.82|6797.12|6798.81|6798.11|6798.99|6798.29|6797.53|6796.83|378
1762404900000|2025-11-06 04:55:00|6798.68|6797.98|6800.09|6799.39|6800.25|6799.55|6797.97|6797.27|292
1762405200000|2025-11-06 05:00:00|6800.34|6799.64|6799.46|6798.76|6800.73|6800.03|6798.82|6798.12|399
1762405500000|2025-11-06 05:05:00|6799.21|6798.51|6799.04|6798.34|6799.83|6799.13|6797.66|6796.96|472
1762405800000|2025-11-06 05:10:00|6798.91|6798.21|6797.7|6797|6799.04|6798.34|6796.28|6795.58|577
1762406100000|2025-11-06 05:15:00|6797.59|6796.89|6798.34|6797.64|6798.64|6797.94|6796.78|6796.08|421
1762406400000|2025-11-06 05:20:00|6798.21|6797.51|6799.13|6798.43|6799.63|6798.93|6797.84|6797.14|397
1762406700000|2025-11-06 05:25:00|6798.88|6798.18|6798|6797.3|6799.57|6798.87|6797.6|6796.9|426
1762407000000|2025-11-06 05:30:00|6797.87|6797.17|6796.98|6796.28|6798.32|6797.62|6796.18|6795.48|453
1762407300000|2025-11-06 05:35:00|6796.85|6796.15|6794.75|6794.05|6796.98|6796.28|6794.14|6793.44|337
1762407600000|2025-11-06 05:40:00|6794.62|6793.92|6793.56|6792.86|6795.01|6794.31|6793.04|6792.34|336
1762407900000|2025-11-06 05:45:00|6793.43|6792.73|6793.2|6792.5|6793.79|6793.09|6791.85|6791.15|589
1762408200000|2025-11-06 05:50:00|6793.07|6792.37|6791.67|6790.97|6794.08|6793.38|6791.64|6790.94|330
1762408500000|2025-11-06 05:55:00|6791.79|6791.09|6791.48|6790.78|6792.47|6791.77|6790.48|6789.78|487
1762408800000|2025-11-06 06:00:00|6791.23|6790.53|6794.52|6793.82|6795.29|6794.59|6790.6|6789.9|715
1762409100000|2025-11-06 06:05:00|6794.77|6794.07|6791.65|6790.95|6795.32|6794.62|6791.15|6790.45|508
1762409400000|2025-11-06 06:10:00|6791.74|6791.04|6792.63|6791.93|6793.56|6792.86|6791.29|6790.59|311
1762409700000|2025-11-06 06:15:00|6792.76|6792.06|6794.54|6793.84|6795.31|6794.61|6792.76|6792.06|475
1762410000000|2025-11-06 06:20:00|6794.29|6793.59|6792.31|6791.61|6794.29|6793.59|6792.05|6791.35|347
1762410300000|2025-11-06 06:25:00|6792.18|6791.48|6789.51|6788.81|6792.56|6791.86|6788.74|6788.04|529
1762410600000|2025-11-06 06:30:00|6789.76|6789.06|6790.06|6789.36|6792.07|6791.37|6787.47|6786.77|1150
1762410900000|2025-11-06 06:35:00|6789.93|6789.23|6792.01|6791.31|6793.58|6792.88|6789.93|6789.23|591
1762411200000|2025-11-06 06:40:00|6791.92|6791.22|6792.07|6791.37|6792.07|6791.37|6790.01|6789.31|356
1762411500000|2025-11-06 06:45:00|6792.05|6791.35|6793.07|6792.37|6794.55|6793.85|6791.14|6790.44|885
1762411800000|2025-11-06 06:50:00|6793.32|6792.62|6790.73|6790.03|6793.32|6792.62|6790.12|6789.42|338
1762412100000|2025-11-06 06:55:00|6790.85|6790.15|6789.38|6788.68|6791.56|6790.86|6789.24|6788.54|280
1762412400000|2025-11-06 07:00:00|6789.76|6789.06|6789.5|6788.8|6790.66|6789.96|6787.81|6787.11|790
1762412700000|2025-11-06 07:05:00|6789.55|6788.85|6790.33|6789.63|6791.44|6790.74|6789.05|6788.35|382
1762413000000|2025-11-06 07:10:00|6790.32|6789.62|6790.82|6790.12|6791.06|6790.36|6789.57|6788.87|247
1762413300000|2025-11-06 07:15:00|6790.94|6790.24|6788.81|6788.11|6791.83|6791.13|6787.74|6787.04|686
1762413600000|2025-11-06 07:20:00|6788.68|6787.98|6794.02|6793.32|6794.02|6793.32|6788.68|6787.98|524
1762413900000|2025-11-06 07:25:00|6794.14|6793.44|6792.29|6791.59|6795.55|6794.85|6791.77|6791.07|720
1762414200000|2025-11-06 07:30:00|6792.04|6791.34|6785.49|6784.79|6792.54|6791.84|6785.36|6784.66|1095
1762414500000|2025-11-06 07:35:00|6785.36|6784.66|6785.21|6784.51|6787.32|6786.62|6785.02|6784.32|813
1762414800000|2025-11-06 07:40:00|6785.04|6784.34|6785.82|6785.12|6786.07|6785.37|6782.18|6781.48|1118
1762415100000|2025-11-06 07:45:00|6785.94|6785.24|6787.57|6786.87|6788.58|6787.88|6785.48|6784.78|768
1762415400000|2025-11-06 07:50:00|6787.54|6786.84|6782.82|6782.12|6788.16|6787.46|6782.57|6781.87|637
1762415700000|2025-11-06 07:55:00|6782.57|6781.87|6782.55|6781.85|6785.04|6784.34|6782|6781.3|657
1762416000000|2025-11-06 08:00:00|6782.8|6782.1|6779.26|6778.56|6782.8|6782.1|6778.72|6778.02|1920
1762416300000|2025-11-06 08:05:00|6779.51|6778.81|6781.89|6781.19|6782.82|6782.12|6778.3|6777.6|1829
1762416600000|2025-11-06 08:10:00|6782.02|6781.32|6783.07|6782.37|6784.7|6784|6780.68|6779.98|1163
1762416900000|2025-11-06 08:15:00|6783.19|6782.49|6778.97|6778.27|6783.57|6782.87|6778.27|6777.57|1327
1762417200000|2025-11-06 08:20:00|6778.84|6778.14|6780.04|6779.34|6782.08|6781.38|6778.03|6777.33|1112
1762417500000|2025-11-06 08:25:00|6779.79|6779.09|6781.17|6780.47|6783.25|6782.55|6779.54|6778.84|1264
1762417800000|2025-11-06 08:30:00|6781.29|6780.59|6778.43|6777.73|6783.57|6782.87|6777.82|6777.12|992
1762418100000|2025-11-06 08:35:00|6778.18|6777.48|6782.01|6781.31|6782.27|6781.57|6778.09|6777.39|992
1762418400000|2025-11-06 08:40:00|6782.05|6781.35|6783.05|6782.35|6783.81|6783.11|6781.06|6780.36|630
1762418700000|2025-11-06 08:45:00|6783.17|6782.47|6786.2|6785.5|6786.58|6785.88|6781.15|6780.45|1024
1762419000000|2025-11-06 08:50:00|6786.33|6785.63|6786.28|6785.58|6788.72|6788.02|6785.76|6785.06|901
1762419300000|2025-11-06 08:55:00|6786.15|6785.45|6786.57|6785.87|6787.73|6787.03|6784.27|6783.57|1207
1762419600000|2025-11-06 09:00:00|6787.07|6786.37|6790.49|6789.79|6791.24|6790.54|6786.18|6785.48|1676
1762419900000|2025-11-06 09:05:00|6790.62|6789.92|6792.9|6792.2|6792.9|6792.2|6790.12|6789.42|1544
1762420200000|2025-11-06 09:10:00|6792.77|6792.07|6795.28|6794.58|6795.52|6794.82|6792.65|6791.95|776
1762420500000|2025-11-06 09:15:00|6795.4|6794.7|6797.64|6796.94|6798.7|6798|6794.38|6793.68|1919
1762420800000|2025-11-06 09:20:00|6797.39|6796.69|6797.67|6796.97|6798.43|6797.73|6796.16|6795.46|669
1762421100000|2025-11-06 09:25:00|6797.79|6797.09|6799.24|6798.54|6799.59|6798.89|6797.65|6796.95|645
1762421400000|2025-11-06 09:30:00|6798.99|6798.29|6798.39|6797.69|6799.91|6799.21|6797.42|6796.72|776
1762421700000|2025-11-06 09:35:00|6798.4|6797.7|6797.96|6797.26|6798.93|6798.23|6797.4|6796.7|726
1762422000000|2025-11-06 09:40:00|6798.08|6797.38|6798.78|6798.08|6799.05|6798.35|6795.66|6794.96|790
1762422300000|2025-11-06 09:45:00|6799.03|6798.33|6799.41|6798.71|6801.4|6800.7|6798.53|6797.83|797
1762422600000|2025-11-06 09:50:00|6799.28|6798.58|6799.43|6798.73|6801.49|6800.79|6799.06|6798.36|552
1762422900000|2025-11-06 09:55:00|6799.3|6798.6|6797.48|6796.78|6800.19|6799.49|6796.69|6795.99|996
1762423200000|2025-11-06 10:00:00|6797.6|6796.9|6799.29|6798.59|6799.48|6798.78|6796.39|6795.69|612
1762423500000|2025-11-06 10:05:00|6798.91|6798.21|6798.43|6797.73|6799.98|6799.28|6797.9|6797.2|359
1762423800000|2025-11-06 10:10:00|6798.55|6797.85|6800.15|6799.45|6800.64|6799.94|6798.39|6797.69|345
1762424100000|2025-11-06 10:15:00|6800.02|6799.32|6802.25|6801.55|6802.54|6801.84|6799.08|6798.38|685
1762424400000|2025-11-06 10:20:00|6802.28|6801.58|6801.77|6801.07|6802.42|6801.72|6801.14|6800.44|445
1762424700000|2025-11-06 10:25:00|6801.89|6801.19|6805.14|6804.44|6805.98|6805.28|6801.27|6800.57|1317
1762425000000|2025-11-06 10:30:00|6805|6804.3|6806.62|6805.92|6807.55|6806.85|6803.43|6802.73|843
1762425300000|2025-11-06 10:35:00|6806.37|6805.67|6802.54|6801.84|6807.34|6806.64|6802.2|6801.5|706
1762425600000|2025-11-06 10:40:00|6802.29|6801.59|6804.26|6803.56|6804.67|6803.97|6802.29|6801.59|433
1762425900000|2025-11-06 10:45:00|6804.05|6803.35|6803.32|6802.62|6804.93|6804.23|6800.61|6799.91|635
1762426200000|2025-11-06 10:50:00|6803.19|6802.49|6803.89|6803.19|6805.23|6804.53|6802.32|6801.62|712
1762426500000|2025-11-06 10:55:00|6804.01|6803.31|6802.65|6801.95|6805.75|6805.05|6802.22|6801.52|596
1762426800000|2025-11-06 11:00:00|6802.78|6802.08|6803.53|6802.83|6804.38|6803.68|6802.18|6801.48|491
1762427100000|2025-11-06 11:05:00|6803.5|6802.8|6803.2|6802.5|6805.42|6804.72|6801.69|6800.99|930
1762427400000|2025-11-06 11:10:00|6803.24|6802.54|6802.87|6802.17|6803.38|6802.68|6801.17|6800.47|495
1762427700000|2025-11-06 11:15:00|6802.74|6802.04|6805.07|6804.37|6805.07|6804.37|6802.12|6801.42|530
1762428000000|2025-11-06 11:20:00|6805.06|6804.36|6803.29|6802.59|6806.46|6805.76|6802.23|6801.53|757
1762428300000|2025-11-06 11:25:00|6803.54|6802.84|6805.54|6804.84|6805.54|6804.84|6802.83|6802.13|376
1762428600000|2025-11-06 11:30:00|6805.79|6805.09|6802.29|6801.59|6806.42|6805.72|6801.4|6800.7|1385
1762428900000|2025-11-06 11:35:00|6802.54|6801.84|6804.41|6803.71|6804.81|6804.11|6802.29|6801.59|468
1762429200000|2025-11-06 11:40:00|6804.53|6803.83|6805.28|6804.58|6807.44|6806.74|6803.67|6802.97|1110
1762429500000|2025-11-06 11:45:00|6805.29|6804.59|6805.31|6804.61|6807.05|6806.35|6804.47|6803.77|413
1762429800000|2025-11-06 11:50:00|6805.32|6804.62|6805.44|6804.74|6805.96|6805.26|6804.04|6803.34|524
1762430100000|2025-11-06 11:55:00|6805.07|6804.37|6802.46|6801.76|6805.48|6804.78|6802.17|6801.47|697
1762430400000|2025-11-06 12:00:00|6802.21|6801.51|6804.77|6804.07|6806.71|6806.01|6802.14|6801.44|1525
1762430700000|2025-11-06 12:05:00|6804.89|6804.19|6808.14|6807.44|6810.98|6810.28|6804.77|6804.07|1657
1762431000000|2025-11-06 12:10:00|6807.89|6807.19|6808.82|6808.12|6810.8|6810.1|6807.89|6807.19|1091
1762431300000|2025-11-06 12:15:00|6808.94|6808.24|6808.52|6807.82|6810.05|6809.35|6807.07|6806.37|901
1762431600000|2025-11-06 12:20:00|6808.77|6808.07|6808.39|6807.69|6811.71|6811.01|6806.79|6806.09|1423
1762431900000|2025-11-06 12:25:00|6808.3|6807.6|6807.89|6807.19|6808.3|6807.6|6804.65|6803.95|902
1762432200000|2025-11-06 12:30:00|6807.76|6807.06|6810.34|6809.64|6810.98|6810.28|6807.01|6806.31|837
1762432500000|2025-11-06 12:35:00|6810.42|6809.72|6810.2|6809.5|6811.47|6810.77|6809.59|6808.89|744
1762432800000|2025-11-06 12:40:00|6810.32|6809.62|6810.8|6810.1|6811.65|6810.95|6808.52|6807.82|1003
1762433100000|2025-11-06 12:45:00|6810.93|6810.23|6809.77|6809.07|6812.08|6811.38|6809.26|6808.56|1012
1762433400000|2025-11-06 12:50:00|6809.71|6809.01|6810.69|6809.99|6811.14|6810.44|6809.46|6808.76|608
1762433700000|2025-11-06 12:55:00|6810.44|6809.74|6810.29|6809.59|6810.92|6810.22|6809.3|6808.6|815
1762434000000|2025-11-06 13:00:00|6810.04|6809.34|6810.82|6810.12|6811.58|6810.88|6809.44|6808.74|1272
1762434300000|2025-11-06 13:05:00|6810.57|6809.87|6811.58|6810.88|6811.78|6811.08|6809.89|6809.19|666
1762434600000|2025-11-06 13:10:00|6811.83|6811.13|6812.82|6812.12|6813.08|6812.38|6810.55|6809.85|1222
1762434900000|2025-11-06 13:15:00|6812.57|6811.87|6811.5|6810.8|6813.58|6812.88|6809.87|6809.17|1321
1762435200000|2025-11-06 13:20:00|6811.62|6810.92|6813.95|6813.25|6814.46|6813.76|6811.16|6810.46|1653
1762435500000|2025-11-06 13:25:00|6813.94|6813.24|6815.69|6814.99|6815.82|6815.12|6813.55|6812.85|1363
1762435800000|2025-11-06 13:30:00|6815.7|6815|6815.4|6814.7|6816.19|6815.49|6814.63|6813.93|1397
1762436100000|2025-11-06 13:35:00|6815.65|6814.95|6814.75|6814.05|6817.6|6816.9|6813.4|6812.7|2125
1762436400000|2025-11-06 13:40:00|6814.62|6813.92|6812.64|6811.94|6815.15|6814.45|6812.29|6811.59|1691
1762436700000|2025-11-06 13:45:00|6812.74|6812.04|6812.2|6811.5|6813.72|6813.02|6811.44|6810.74|1198
1762437000000|2025-11-06 13:50:00|6812.45|6811.75|6810.42|6809.72|6813.06|6812.36|6810.38|6809.68|1765
1762437300000|2025-11-06 13:55:00|6810.45|6809.75|6805.96|6805.26|6811.47|6810.77|6805.05|6804.35|2742
1762437600000|2025-11-06 14:00:00|6805.9|6805.2|6802.39|6801.69|6808.08|6807.38|6802.16|6801.46|3781
1762437900000|2025-11-06 14:05:00|6802.32|6801.62|6792.56|6791.86|6802.63|6801.93|6792.45|6791.75|10564
1762438200000|2025-11-06 14:10:00|6792.58|6791.88|6796.89|6796.19|6798.07|6797.37|6791.75|6791.05|5967
1762438500000|2025-11-06 14:15:00|6797.14|6796.44|6796|6795.3|6797.35|6796.65|6793.55|6792.85|3901
1762438800000|2025-11-06 14:20:00|6796.03|6795.33|6788.29|6787.59|6796.32|6795.62|6787.32|6786.62|5188
1762439100000|2025-11-06 14:25:00|6788.26|6787.56|6786.57|6785.87|6790.08|6789.38|6784.77|6784.07|9889
1762439400000|2025-11-06 14:30:00|6786.37|6786.37|6791.87|6791.37|6795.13|6794.63|6785.12|6784.62|34527
1762439700000|2025-11-06 14:35:00|6791.85|6791.35|6789.61|6789.11|6794.72|6794.22|6786.97|6786.47|23063
1762440000000|2025-11-06 14:40:00|6788.86|6788.36|6781.01|6780.51|6789.88|6789.38|6778.31|6777.81|31510
1762440300000|2025-11-06 14:45:00|6780.98|6780.48|6782.77|6782.27|6791.05|6790.55|6780.15|6779.65|25133
1762440600000|2025-11-06 14:50:00|6782.64|6782.14|6770.31|6769.81|6787.31|6786.81|6769.83|6769.33|37212
1762440900000|2025-11-06 14:55:00|6770.81|6770.31|6763.3|6762.8|6773.8|6773.3|6762.79|6762.29|36434
1762441200000|2025-11-06 15:00:00|6762.43|6761.93|6746.68|6746.18|6762.43|6761.93|6745.69|6745.19|45059
1762441500000|2025-11-06 15:05:00|6746.67|6746.17|6753.85|6753.35|6757.19|6756.69|6746.05|6745.55|32884
1762441800000|2025-11-06 15:10:00|6754.01|6753.51|6751.66|6751.16|6763.57|6763.07|6751.06|6750.56|28207
1762442100000|2025-11-06 15:15:00|6751.88|6751.38|6763.88|6763.38|6767.09|6766.59|6748.4|6747.9|33353
1762442400000|2025-11-06 15:20:00|6764.21|6763.71|6771.97|6771.47|6774.59|6774.09|6764.21|6763.71|25555
1762442700000|2025-11-06 15:25:00|6771.72|6771.22|6766.37|6765.87|6773.27|6772.77|6765.5|6765|21630
1762443000000|2025-11-06 15:30:00|6766.39|6765.89|6757.19|6756.69|6768.06|6767.56|6754.98|6754.48|27478
1762443300000|2025-11-06 15:35:00|6756.94|6756.44|6740.44|6739.94|6756.94|6756.44|6738.5|6738|34752
1762443600000|2025-11-06 15:40:00|6740.02|6739.52|6731.91|6731.41|6740.72|6740.22|6730.67|6730.17|35671
1762443900000|2025-11-06 15:45:00|6731.66|6731.16|6734.53|6734.03|6738.77|6738.27|6730.33|6729.83|30467
1762444200000|2025-11-06 15:50:00|6734.46|6733.96|6737.42|6736.92|6738.95|6738.45|6731.04|6730.54|24439
1762444500000|2025-11-06 15:55:00|6737.53|6737.03|6729.43|6728.93|6739.21|6738.71|6727.73|6727.23|22249
1762444800000|2025-11-06 16:00:00|6729.47|6728.97|6735.95|6735.45|6735.97|6735.47|6729.21|6728.71|27001
1762445100000|2025-11-06 16:05:00|6735.7|6735.2|6735.22|6734.72|6740.25|6739.75|6730.84|6730.34|23375
1762445400000|2025-11-06 16:10:00|6735.33|6734.83|6734.7|6734.2|6736.42|6735.92|6730.07|6729.57|15879
1762445700000|2025-11-06 16:15:00|6734.45|6733.95|6730.57|6730.07|6738.47|6737.97|6726.1|6725.6|22627
1762446000000|2025-11-06 16:20:00|6730.8|6730.3|6726.15|6725.65|6736.06|6735.56|6724.78|6724.28|19775
1762446300000|2025-11-06 16:25:00|6725.9|6725.4|6734.83|6734.33|6735.97|6735.47|6723.04|6722.54|25159
1762446600000|2025-11-06 16:30:00|6734.66|6734.16|6729.5|6729|6734.66|6734.16|6727.11|6726.61|18319
1762446900000|2025-11-06 16:35:00|6729.25|6728.75|6721.17|6720.67|6729.47|6728.97|6718.06|6717.56|24867
1762447200000|2025-11-06 16:40:00|6721.24|6720.74|6720.23|6719.73|6722.95|6722.45|6714.1|6713.6|22498
1762447500000|2025-11-06 16:45:00|6720.24|6719.74|6716.85|6716.35|6720.24|6719.74|6714.26|6713.76|14682
1762447800000|2025-11-06 16:50:00|6716.84|6716.34|6723.72|6723.22|6725.47|6724.97|6715.18|6714.68|19489
1762448100000|2025-11-06 16:55:00|6723.97|6723.47|6713.13|6712.63|6723.97|6723.47|6710.79|6710.29|21398
1762448400000|2025-11-06 17:00:00|6713.16|6712.66|6722.12|6721.62|6722.64|6722.14|6713.14|6712.64|19886
1762448700000|2025-11-06 17:05:00|6721.87|6721.37|6725.48|6724.98|6725.48|6724.98|6715.76|6715.26|18632
1762449000000|2025-11-06 17:10:00|6725.58|6725.08|6721.61|6721.11|6731.84|6731.34|6721.34|6720.84|18290
1762449300000|2025-11-06 17:15:00|6721.36|6720.86|6720.22|6719.72|6723.26|6722.76|6716.18|6715.68|13912
1762449600000|2025-11-06 17:20:00|6719.72|6719.22|6712.53|6712.03|6719.72|6719.22|6710.8|6710.3|15102
1762449900000|2025-11-06 17:25:00|6712.48|6711.98|6716.59|6716.09|6716.84|6716.34|6707.65|6707.15|16016
1762450200000|2025-11-06 17:30:00|6716.49|6715.99|6718.47|6717.97|6724.72|6724.22|6713.13|6712.63|16918
1762450500000|2025-11-06 17:35:00|6718.72|6718.22|6718.71|6718.21|6724.96|6724.46|6718.71|6718.21|12597
1762450800000|2025-11-06 17:40:00|6718.64|6718.14|6726.81|6726.31|6727.06|6726.56|6718.06|6717.56|11543
1762451100000|2025-11-06 17:45:00|6726.56|6726.06|6731.47|6730.97|6734.02|6733.52|6726.4|6725.9|16223
1762451400000|2025-11-06 17:50:00|6731.6|6731.1|6734.54|6734.04|6736.14|6735.64|6730.93|6730.43|16353
1762451700000|2025-11-06 17:55:00|6734.29|6733.79|6731.98|6731.48|6736.55|6736.05|6729.38|6728.88|12297
1762452000000|2025-11-06 18:00:00|6732.24|6731.74|6724.76|6724.26|6735.33|6734.83|6723.92|6723.42|15093
1762452300000|2025-11-06 18:05:00|6724.78|6724.28|6714.32|6713.82|6725.29|6724.79|6713.78|6713.28|19414
1762452600000|2025-11-06 18:10:00|6714.27|6713.77|6717.25|6716.75|6718.72|6718.22|6712.52|6712.02|14850
1762452900000|2025-11-06 18:15:00|6717|6716.5|6717.05|6716.55|6720.28|6719.78|6714.09|6713.59|9547
1762453200000|2025-11-06 18:20:00|6717.06|6716.56|6726.5|6726|6727.01|6726.51|6716.14|6715.64|9753
1762453500000|2025-11-06 18:25:00|6726.55|6726.05|6730.31|6729.81|6733.55|6733.05|6726.12|6725.62|12552
1762453800000|2025-11-06 18:30:00|6730.14|6729.64|6734.85|6734.35|6735.64|6735.14|6729.64|6729.14|10626
1762454100000|2025-11-06 18:35:00|6734.79|6734.29|6739|6738.5|6740.87|6740.37|6733.09|6732.59|13319
1762454400000|2025-11-06 18:40:00|6738.94|6738.44|6740.32|6739.82|6742.63|6742.13|6737.57|6737.07|9454
1762454700000|2025-11-06 18:45:00|6740.34|6739.84|6739.21|6738.71|6740.83|6740.33|6734.13|6733.63|13880
1762455000000|2025-11-06 18:50:00|6738.93|6738.43|6740.17|6739.67|6741.58|6741.08|6736.28|6735.78|9297
1762455300000|2025-11-06 18:55:00|6740.42|6739.92|6735.76|6735.26|6740.85|6740.35|6731.03|6730.53|12156
1762455600000|2025-11-06 19:00:00|6735.73|6735.23|6742.77|6742.27|6743.41|6742.91|6733.38|6732.88|12430
1762455900000|2025-11-06 19:05:00|6742.76|6742.26|6743.11|6742.61|6750.59|6750.09|6741.79|6741.29|18452
1762456200000|2025-11-06 19:10:00|6743.36|6742.86|6748.95|6748.45|6749.98|6749.48|6743.36|6742.86|8970
1762456500000|2025-11-06 19:15:00|6749.2|6748.7|6745.98|6745.48|6750.17|6749.67|6742.62|6742.12|10709
1762456800000|2025-11-06 19:20:00|6745.92|6745.42|6747.23|6746.73|6748.41|6747.91|6744.31|6743.81|7351
1762457100000|2025-11-06 19:25:00|6747.25|6746.75|6754.97|6754.47|6755.99|6755.49|6747.25|6746.75|15180
1762457400000|2025-11-06 19:30:00|6755.13|6754.63|6754.47|6753.97|6756.9|6756.4|6749.95|6749.45|11603
1762457700000|2025-11-06 19:35:00|6754.72|6754.22|6753.16|6752.66|6758.25|6757.75|6753.11|6752.61|9440
1762458000000|2025-11-06 19:40:00|6753.09|6752.59|6749.1|6748.6|6753.21|6752.71|6742.9|6742.4|19274
1762458300000|2025-11-06 19:45:00|6749.08|6748.58|6745.75|6745.25|6750.78|6750.28|6742.38|6741.88|10864
1762458600000|2025-11-06 19:50:00|6745.85|6745.35|6746.68|6746.18|6748.11|6747.61|6741.59|6741.09|11038
1762458900000|2025-11-06 19:55:00|6746.55|6746.05|6751.08|6750.58|6755.38|6754.88|6745.68|6745.18|14073
1762459200000|2025-11-06 20:00:00|6750.99|6750.49|6748.34|6747.84|6752.63|6752.13|6746.07|6745.57|11911
1762459500000|2025-11-06 20:05:00|6748.59|6748.09|6750.29|6749.79|6752.52|6752.02|6748.08|6747.58|10814
1762459800000|2025-11-06 20:10:00|6750.36|6749.86|6750.62|6750.12|6753.9|6753.4|6748.25|6747.75|8891
1762460100000|2025-11-06 20:15:00|6750.87|6750.37|6751.29|6750.79|6752.3|6751.8|6745.14|6744.64|9957
1762460400000|2025-11-06 20:20:00|6751.05|6750.55|6752.64|6752.14|6753.44|6752.94|6748.84|6748.34|8957
1762460700000|2025-11-06 20:25:00|6752.65|6752.15|6743.93|6743.43|6754.15|6753.65|6743.27|6742.77|10954
1762461000000|2025-11-06 20:30:00|6743.9|6743.4|6746.05|6745.55|6747.79|6747.29|6737.6|6737.1|16800
1762461300000|2025-11-06 20:35:00|6745.8|6745.3|6740.3|6739.8|6747.72|6747.22|6739.77|6739.27|10903
1762461600000|2025-11-06 20:40:00|6740.34|6739.84|6734.86|6734.36|6743.38|6742.88|6734.29|6733.79|13940
1762461900000|2025-11-06 20:45:00|6735.11|6734.61|6724.87|6724.37|6736.74|6736.24|6724.62|6724.12|19662
1762462200000|2025-11-06 20:50:00|6724.51|6724.01|6725.56|6725.06|6731.47|6730.97|6724.26|6723.76|27492
1762462500000|2025-11-06 20:55:00|6725.68|6725.18|6723.77|6723.27|6726.69|6726.19|6716.25|6715.75|87211
1762462800000|2025-11-06 21:00:00|6723.08|6722.58|6727.45|6726.75|6728.9|6728.2|6721.59|6720.89|27157
1762463100000|2025-11-06 21:05:00|6727.2|6726.5|6728.24|6727.54|6730.58|6729.88|6726.84|6726.14|5746
1762463400000|2025-11-06 21:10:00|6728.1|6727.4|6732.1|6731.4|6732.87|6732.17|6727.09|6726.39|6090
1762463700000|2025-11-06 21:15:00|6731.85|6731.15|6732.06|6731.36|6733.31|6732.61|6727.9|6727.2|3452
1762464000000|2025-11-06 21:20:00|6732.31|6731.61|6731.17|6730.47|6732.97|6732.27|6730.67|6729.97|1568
1762464300000|2025-11-06 21:25:00|6731.23|6730.53|6731.42|6730.72|6733.25|6732.55|6729.35|6728.65|1773
1762464600000|2025-11-06 21:30:00|6731.37|6730.67|6732.83|6732.13|6733.4|6732.7|6731.31|6730.61|2104
1762464900000|2025-11-06 21:35:00|6732.76|6732.06|6734.4|6733.7|6735.95|6735.25|6732.46|6731.76|1607
1762465200000|2025-11-06 21:40:00|6734.52|6733.82|6737.08|6736.38|6738.29|6737.59|6734.36|6733.66|1651
1762465500000|2025-11-06 21:45:00|6737.12|6736.42|6737.92|6737.22|6738.77|6738.07|6736.59|6735.89|1133
1762465800000|2025-11-06 21:50:00|6737.9|6737.2|6738.99|6738.29|6739.63|6738.93|6736.59|6735.89|3161
1762466100000|2025-11-06 21:55:00|6738.98|6738.28|6738.1|6736.6|6739.36|6738.66|6736.96|6736.26|1917
1762466400000|2025-11-06 22:00:00|6738.38|6736.88|6738.06|6736.56|6738.75|6737.25|6736.83|6735.33|3
1762466700000|2025-11-06 22:05:00|6738.01|6736.51|6737.92|6736.42|6738.19|6736.69|6737.37|6735.87|0
1762467000000|2025-11-06 22:10:00|6738.19|6736.69|6738.02|6736.52|6738.33|6736.83|6737.41|6735.91|0
1762467300000|2025-11-06 22:15:00|6738.18|6736.68|6740.11|6738.61|6740.16|6738.66|6738.18|6736.68|0
1762467600000|2025-11-06 22:20:00|6740.07|6738.57|6739.38|6737.88|6741.53|6740.03|6739.24|6737.74|0
1762467900000|2025-11-06 22:25:00|6739.19|6737.69|6740.11|6738.61|6740.11|6738.61|6738.69|6737.19|0
1762468200000|2025-11-06 22:30:00|6740.02|6738.52|6739.38|6737.88|6740.02|6738.52|6739.24|6737.74|0
1762468500000|2025-11-06 22:35:00|6739.33|6737.83|6739.15|6737.65|6739.52|6738.02|6738.87|6737.37|0
1762468800000|2025-11-06 22:40:00|6738.87|6737.37|6739.38|6737.88|6739.47|6737.97|6738.87|6737.37|0
1762469100000|2025-11-06 22:45:00|6739.24|6737.74|6738.83|6737.33|6739.33|6737.83|6738.69|6737.19|0
1762469400000|2025-11-06 22:50:00|6738.78|6737.28|6738.87|6737.37|6739.52|6738.02|6738.38|6736.88|0
1762469700000|2025-11-06 22:55:00|6738.83|6737.33|6738.69|6737.19|6739.33|6737.83|6738.61|6737.11|0
1762470000000|2025-11-06 23:00:00|6736.95|6736.25|6735.15|6734.45|6737.2|6736.5|6732.57|6731.87|2075
1762470300000|2025-11-06 23:05:00|6735.4|6734.7|6733.59|6732.89|6735.43|6734.73|6730.29|6729.59|1385
1762470600000|2025-11-06 23:10:00|6733.72|6733.02|6731.91|6731.21|6735.28|6734.58|6731.25|6730.55|923
1762470900000|2025-11-06 23:15:00|6732.03|6731.33|6735.55|6734.85|6735.8|6735.1|6732.03|6731.33|544
1762471200000|2025-11-06 23:20:00|6735.8|6735.1|6737.07|6736.37|6738.35|6737.65|6735.18|6734.48|550
1762471500000|2025-11-06 23:25:00|6737.32|6736.62|6736.67|6735.97|6737.92|6737.22|6736.28|6735.58|486
1762471800000|2025-11-06 23:30:00|6736.79|6736.09|6735.88|6735.18|6737.88|6737.18|6735.01|6734.31|522
1762472100000|2025-11-06 23:35:00|6736|6735.3|6738.41|6737.71|6738.79|6738.09|6735.17|6734.47|531
1762472400000|2025-11-06 23:40:00|6738.29|6737.59|6741.29|6740.59|6741.69|6740.99|6738.28|6737.58|702
1762472700000|2025-11-06 23:45:00|6741.41|6740.71|6740.23|6739.53|6743.72|6743.02|6740.23|6739.53|826
1762473000000|2025-11-06 23:50:00|6740.6|6739.9|6741.16|6740.46|6741.81|6741.11|6739.19|6738.49|466
1762473300000|2025-11-06 23:55:00|6741.28|6740.58|6739.53|6738.83|6741.36|6740.66|6738.86|6738.16|595
1762473600000|2025-11-07 00:00:00|6739.66|6738.96|6740.26|6739.56|6741.17|6740.47|6732.23|6731.53|2408
1762473900000|2025-11-07 00:05:00|6740.64|6739.94|6740.76|6740.06|6745.05|6744.35|6739.64|6738.94|1375
1762474200000|2025-11-07 00:10:00|6740.89|6740.19|6737.48|6736.78|6740.89|6740.19|6735.78|6735.08|1371
1762474500000|2025-11-07 00:15:00|6737.45|6736.75|6735.14|6734.44|6738.93|6738.23|6734.72|6734.02|962
1762474800000|2025-11-07 00:20:00|6735.26|6734.56|6741.08|6740.38|6741.12|6740.42|6734.59|6733.89|618
1762475100000|2025-11-07 00:25:00|6740.83|6740.13|6739.93|6739.23|6741.62|6740.92|6738.02|6737.32|542
1762475400000|2025-11-07 00:30:00|6740.05|6739.35|6743.42|6742.72|6743.42|6742.72|6739.48|6738.78|790
1762475700000|2025-11-07 00:35:00|6743.54|6742.84|6744.21|6743.51|6745.52|6744.82|6742.53|6741.83|1564
1762476000000|2025-11-07 00:40:00|6744.33|6743.63|6744.78|6744.08|6745.72|6745.02|6744.27|6743.57|516
1762476300000|2025-11-07 00:45:00|6745.3|6744.6|6744.55|6743.85|6745.65|6744.95|6744.41|6743.71|868
1762476600000|2025-11-07 00:50:00|6744.68|6743.98|6745.18|6744.48|6745.48|6744.78|6743.4|6742.7|680
1762476900000|2025-11-07 00:55:00|6745.05|6744.35|6740.9|6740.2|6745.05|6744.35|6740.44|6739.74|1051
1762477200000|2025-11-07 01:00:00|6741.27|6740.57|6740.77|6740.07|6741.59|6740.89|6737.53|6736.83|1340
1762477500000|2025-11-07 01:05:00|6740.9|6740.2|6730.28|6729.58|6740.9|6740.2|6728.64|6727.94|2560
1762477800000|2025-11-07 01:10:00|6730.15|6729.45|6735.52|6734.82|6736.15|6735.45|6729.93|6729.23|1247
1762478100000|2025-11-07 01:15:00|6735.65|6734.95|6732.21|6731.51|6737|6736.3|6731.71|6731.01|1295
1762478400000|2025-11-07 01:20:00|6731.96|6731.26|6732.36|6731.66|6732.96|6732.26|6727.21|6726.51|1771
1762478700000|2025-11-07 01:25:00|6732.23|6731.53|6725.38|6724.68|6732.23|6731.53|6724.88|6724.18|1721
1762479000000|2025-11-07 01:30:00|6725.25|6724.55|6721.32|6720.62|6728.24|6727.54|6720.55|6719.85|2650
1762479300000|2025-11-07 01:35:00|6721.31|6720.61|6726.89|6726.19|6726.89|6726.19|6717.07|6716.37|3542
1762479600000|2025-11-07 01:40:00|6727.01|6726.31|6724.89|6724.19|6728.64|6727.94|6722.44|6721.74|1857
1762479900000|2025-11-07 01:45:00|6724.64|6723.94|6726.28|6725.58|6728.71|6728.01|6724.64|6723.94|769
1762480200000|2025-11-07 01:50:00|6726.4|6725.7|6727.15|6726.45|6729.35|6728.65|6724.42|6723.72|1094
1762480500000|2025-11-07 01:55:00|6727.4|6726.7|6729.38|6728.68|6730.03|6729.33|6725.62|6724.92|699
1762480800000|2025-11-07 02:00:00|6729.63|6728.93|6725.52|6724.82|6730.1|6729.4|6725.11|6724.41|864
1762481100000|2025-11-07 02:05:00|6725.65|6724.95|6726.8|6726.1|6726.8|6726.1|6722.58|6721.88|1151
1762481400000|2025-11-07 02:10:00|6726.92|6726.22|6721.46|6720.76|6727.55|6726.85|6720.66|6719.96|1493
1762481700000|2025-11-07 02:15:00|6721.33|6720.63|6722.95|6722.25|6724.5|6723.8|6720.83|6720.13|852
1762482000000|2025-11-07 02:20:00|6722.7|6722|6719.33|6718.63|6723.37|6722.67|6718.42|6717.72|2015
1762482300000|2025-11-07 02:25:00|6719.2|6718.5|6717.07|6716.37|6721.94|6721.24|6717.07|6716.37|1179
1762482600000|2025-11-07 02:30:00|6717.19|6716.49|6724.42|6723.72|6725.35|6724.65|6717.19|6716.49|1453
1762482900000|2025-11-07 02:35:00|6724.17|6723.47|6723.9|6723.2|6726.33|6725.63|6723.65|6722.95|914
1762483200000|2025-11-07 02:40:00|6724.15|6723.45|6723.08|6722.38|6724.59|6723.89|6720.63|6719.93|1027
1762483500000|2025-11-07 02:45:00|6723.33|6722.63|6727.41|6726.71|6729.1|6728.4|6722.86|6722.16|995
1762483800000|2025-11-07 02:50:00|6727.29|6726.59|6727.24|6726.54|6728.98|6728.28|6725.68|6724.98|535
1762484100000|2025-11-07 02:55:00|6727.36|6726.66|6729.56|6728.86|6729.59|6728.89|6726.74|6726.04|623
1762484400000|2025-11-07 03:00:00|6729.81|6729.11|6728.32|6727.62|6731.48|6730.78|6727.54|6726.84|937
1762484700000|2025-11-07 03:05:00|6728.57|6727.87|6725.9|6725.2|6730.55|6729.85|6725.9|6725.2|1370
1762485000000|2025-11-07 03:10:00|6726.02|6725.32|6723.2|6722.5|6726.27|6725.57|6721.13|6720.43|1089
1762485300000|2025-11-07 03:15:00|6723.24|6722.54|6721.05|6720.35|6725.57|6724.87|6720.21|6719.51|1035
1762485600000|2025-11-07 03:20:00|6720.98|6720.28|6723.34|6722.64|6723.34|6722.64|6719.16|6718.46|630
1762485900000|2025-11-07 03:25:00|6723.09|6722.39|6721.81|6721.11|6723.83|6723.13|6721.06|6720.36|566
1762486200000|2025-11-07 03:30:00|6721.68|6720.98|6721.9|6721.2|6723.3|6722.6|6720.55|6719.85|935
1762486500000|2025-11-07 03:35:00|6722.03|6721.33|6720.98|6720.28|6722.93|6722.23|6719.76|6719.06|713
1762486800000|2025-11-07 03:40:00|6720.89|6720.19|6719.49|6718.79|6721.3|6720.6|6718.85|6718.15|832
1762487100000|2025-11-07 03:45:00|6719.74|6719.04|6720.57|6719.87|6721.54|6720.84|6715.05|6714.35|2361
1762487400000|2025-11-07 03:50:00|6720.82|6720.12|6719.21|6718.51|6721.07|6720.37|6718.38|6717.68|476
1762487700000|2025-11-07 03:55:00|6719.33|6718.63|6720.81|6720.11|6721.31|6720.61|6718.1|6717.4|469
1762488000000|2025-11-07 04:00:00|6720.56|6719.86|6713.49|6712.79|6720.81|6720.11|6709.15|6708.45|3033
1762488300000|2025-11-07 04:05:00|6713.36|6712.66|6715.61|6714.91|6716.63|6715.93|6711.26|6710.56|899
1762488600000|2025-11-07 04:10:00|6715.74|6715.04|6716.55|6715.85|6717.08|6716.38|6715.15|6714.45|356
1762488900000|2025-11-07 04:15:00|6716.42|6715.72|6726.09|6725.39|6727.09|6726.39|6716.28|6715.58|2013
1762489200000|2025-11-07 04:20:00|6726.21|6725.51|6724.46|6723.76|6727.8|6727.1|6723.92|6723.22|1065
1762489500000|2025-11-07 04:25:00|6724.56|6723.86|6725.56|6724.86|6725.81|6725.11|6722.97|6722.27|733
1762489800000|2025-11-07 04:30:00|6725.43|6724.73|6725.24|6724.54|6725.8|6725.1|6723.1|6722.4|502
1762490100000|2025-11-07 04:35:00|6725.36|6724.66|6723.72|6723.02|6725.61|6724.91|6721.78|6721.08|514
1762490400000|2025-11-07 04:40:00|6723.47|6722.77|6723.63|6722.93|6724.86|6724.16|6723.13|6722.43|420
1762490700000|2025-11-07 04:45:00|6723.69|6722.99|6723.48|6722.78|6724.19|6723.49|6721.65|6720.95|404
1762491000000|2025-11-07 04:50:00|6723.35|6722.65|6724.55|6723.85|6725.85|6725.15|6723.18|6722.48|285
1762491300000|2025-11-07 04:55:00|6724.3|6723.6|6725.94|6725.24|6726.81|6726.11|6723.82|6723.12|377
1762491600000|2025-11-07 05:00:00|6725.82|6725.12|6730.69|6729.99|6731.77|6731.07|6725.32|6724.62|1115
1762491900000|2025-11-07 05:05:00|6730.56|6729.86|6733.34|6732.64|6733.76|6733.06|6730.51|6729.81|1030
1762492200000|2025-11-07 05:10:00|6733.09|6732.39|6732.72|6732.02|6733.71|6733.01|6732.24|6731.54|639
1762492500000|2025-11-07 05:15:00|6732.47|6731.77|6735.83|6735.13|6736.32|6735.62|6731.67|6730.97|936
1762492800000|2025-11-07 05:20:00|6735.7|6735|6733.38|6732.68|6735.95|6735.25|6730.96|6730.26|918
1762493100000|2025-11-07 05:25:00|6733.5|6732.8|6731.82|6731.12|6733.75|6733.05|6731.82|6731.12|331
1762493400000|2025-11-07 05:30:00|6731.94|6731.24|6734.92|6734.22|6735.43|6734.73|6731.53|6730.83|546
1762493700000|2025-11-07 05:35:00|6735.14|6734.44|6736.79|6736.09|6737.76|6737.06|6735.02|6734.32|872
1762494000000|2025-11-07 05:40:00|6736.91|6736.21|6738.16|6737.46|6739.14|6738.44|6736.55|6735.85|727
1762494300000|2025-11-07 05:45:00|6738.09|6737.39|6737.01|6736.31|6739.57|6738.87|6736.89|6736.19|648
1762494600000|2025-11-07 05:50:00|6736.89|6736.19|6738.02|6737.32|6740.08|6739.38|6736.63|6735.93|562
1762494900000|2025-11-07 05:55:00|6737.89|6737.19|6740.57|6739.87|6741.52|6740.82|6737.77|6737.07|986
1762495200000|2025-11-07 06:00:00|6740.69|6739.99|6740.18|6739.48|6741.78|6741.08|6740.14|6739.44|727
1762495500000|2025-11-07 06:05:00|6739.93|6739.23|6739.85|6739.15|6741.99|6741.29|6739.39|6738.69|905
1762495800000|2025-11-07 06:10:00|6739.6|6738.9|6739.85|6739.15|6740.84|6740.14|6737.89|6737.19|715
1762496100000|2025-11-07 06:15:00|6739.98|6739.28|6739.8|6739.1|6741.01|6740.31|6738.43|6737.73|521
1762496400000|2025-11-07 06:20:00|6739.68|6738.98|6741.15|6740.45|6741.65|6740.95|6738.98|6738.28|471
1762496700000|2025-11-07 06:25:00|6741.27|6740.57|6740.26|6739.56|6741.49|6740.79|6739.78|6739.08|362
1762497000000|2025-11-07 06:30:00|6740.13|6739.43|6738.84|6738.14|6740.22|6739.52|6737.9|6737.2|596
1762497300000|2025-11-07 06:35:00|6738.8|6738.1|6739.2|6738.5|6740.58|6739.88|6736.69|6735.99|958
1762497600000|2025-11-07 06:40:00|6739.25|6738.55|6741.16|6740.46|6741.28|6740.58|6738.9|6738.2|416
1762497900000|2025-11-07 06:45:00|6741.19|6740.49|6741.22|6740.52|6742.63|6741.93|6740.34|6739.64|326
1762498200000|2025-11-07 06:50:00|6740.97|6740.27|6738.39|6737.69|6741.47|6740.77|6736.63|6735.93|611
1762498500000|2025-11-07 06:55:00|6738.52|6737.82|6739.78|6739.08|6740.36|6739.66|6738.01|6737.31|301
1762498800000|2025-11-07 07:00:00|6739.9|6739.2|6737.67|6736.97|6741.93|6741.23|6737.17|6736.47|645
1762499100000|2025-11-07 07:05:00|6737.54|6736.84|6739.89|6739.19|6742.01|6741.31|6737.11|6736.41|626
1762499400000|2025-11-07 07:10:00|6740.01|6739.31|6742.09|6741.39|6742.54|6741.84|6739.64|6738.94|463
1762499700000|2025-11-07 07:15:00|6742.14|6741.44|6741.13|6740.43|6742.45|6741.75|6740.88|6740.18|424
1762500000000|2025-11-07 07:20:00|6741.63|6740.93|6739.27|6738.57|6745.16|6744.46|6738.35|6737.65|1072
1762500300000|2025-11-07 07:25:00|6739.26|6738.56|6740.3|6739.6|6741.06|6740.36|6737.6|6736.9|604
1762500600000|2025-11-07 07:30:00|6740.55|6739.85|6741.05|6740.35|6742.49|6741.79|6739.96|6739.26|478
1762500900000|2025-11-07 07:35:00|6740.92|6740.22|6741.26|6740.56|6742.76|6742.06|6740.67|6739.97|330
1762501200000|2025-11-07 07:40:00|6741.13|6740.43|6742.02|6741.32|6742.83|6742.13|6740.4|6739.7|629
1762501500000|2025-11-07 07:45:00|6742.15|6741.45|6744.81|6744.11|6744.86|6744.16|6741.25|6740.55|860
1762501800000|2025-11-07 07:50:00|6744.94|6744.24|6744.38|6743.68|6745.18|6744.48|6742.07|6741.37|1621
1762502100000|2025-11-07 07:55:00|6744.31|6743.61|6743.29|6742.59|6744.98|6744.28|6742.95|6742.25|814
1762502400000|2025-11-07 08:00:00|6743.54|6742.84|6745|6744.3|6745.95|6745.25|6741.89|6741.19|2234
1762502700000|2025-11-07 08:05:00|6745.12|6744.42|6744.71|6744.01|6746.17|6745.47|6743.46|6742.76|1674
1762503000000|2025-11-07 08:10:00|6744.83|6744.13|6745.65|6744.95|6746.41|6745.71|6742.94|6742.24|1019
1762503300000|2025-11-07 08:15:00|6745.9|6745.2|6742.07|6741.37|6746.76|6746.06|6742.03|6741.33|1627
1762503600000|2025-11-07 08:20:00|6742.19|6741.49|6740.17|6739.47|6742.32|6741.62|6738.02|6737.32|1786
1762503900000|2025-11-07 08:25:00|6739.92|6739.22|6735.39|6734.69|6740.17|6739.47|6733.05|6732.35|1678
1762504200000|2025-11-07 08:30:00|6735.51|6734.81|6733.82|6733.12|6736.88|6736.18|6732.14|6731.44|1534
1762504500000|2025-11-07 08:35:00|6734.19|6733.49|6735.57|6734.87|6735.58|6734.88|6731.13|6730.43|1854
1762504800000|2025-11-07 08:40:00|6735.69|6734.99|6735.33|6734.63|6737.19|6736.49|6734.19|6733.49|1005
1762505100000|2025-11-07 08:45:00|6735.27|6734.57|6739.32|6738.62|6739.56|6738.86|6735.25|6734.55|860
1762505400000|2025-11-07 08:50:00|6739.39|6738.69|6737.92|6737.22|6739.39|6738.69|6736.39|6735.69|720
1762505700000|2025-11-07 08:55:00|6738.05|6737.35|6738.72|6738.02|6739.49|6738.79|6736.26|6735.56|841
1762506000000|2025-11-07 09:00:00|6738.47|6737.77|6734.04|6733.34|6738.85|6738.15|6733.19|6732.49|1723
1762506300000|2025-11-07 09:05:00|6734.17|6733.47|6735.11|6734.41|6735.28|6734.58|6732.27|6731.57|1041
1762506600000|2025-11-07 09:10:00|6735.04|6734.34|6741.32|6740.62|6742.48|6741.78|6735.04|6734.34|1615
1762506900000|2025-11-07 09:15:00|6741.45|6740.75|6741.19|6740.49|6742.57|6741.87|6740.4|6739.7|966
1762507200000|2025-11-07 09:20:00|6741.14|6740.44|6735.74|6735.04|6742.42|6741.72|6735.2|6734.5|1316
1762507500000|2025-11-07 09:25:00|6735.99|6735.29|6732.9|6732.2|6737.44|6736.74|6731.41|6730.71|1210
1762507800000|2025-11-07 09:30:00|6732.77|6732.07|6730.8|6730.1|6734.9|6734.2|6730.03|6729.33|1398
1762508100000|2025-11-07 09:35:00|6730.69|6729.99|6729.23|6728.53|6731.19|6730.49|6728.87|6728.17|962
1762508400000|2025-11-07 09:40:00|6729.1|6728.4|6728.43|6727.73|6730.07|6729.37|6726.41|6725.71|1946
1762508700000|2025-11-07 09:45:00|6728.68|6727.98|6728.01|6727.31|6731.17|6730.47|6727.19|6726.49|1279
1762509000000|2025-11-07 09:50:00|6728.26|6727.56|6727.2|6726.5|6729.07|6728.37|6724.39|6723.69|1093
1762509300000|2025-11-07 09:55:00|6727.08|6726.38|6728.57|6727.87|6730.06|6729.36|6726.15|6725.45|786
1762509600000|2025-11-07 10:00:00|6728.82|6728.12|6731.7|6731|6732.02|6731.32|6724.85|6724.15|1590
1762509900000|2025-11-07 10:05:00|6731.69|6730.99|6728.86|6728.16|6732.44|6731.74|6728.5|6727.8|899
1762510200000|2025-11-07 10:10:00|6728.98|6728.28|6720.11|6719.41|6728.98|6728.28|6719.99|6719.29|1749
1762510500000|2025-11-07 10:15:00|6719.99|6719.29|6715.99|6715.29|6721.33|6720.63|6715.2|6714.5|1906
1762510800000|2025-11-07 10:20:00|6715.74|6715.04|6715.08|6714.38|6719.43|6718.73|6713.75|6713.05|1737
1762511100000|2025-11-07 10:25:00|6715.05|6714.35|6720.05|6719.35|6720.38|6719.68|6714.39|6713.69|1596
1762511400000|2025-11-07 10:30:00|6720.06|6719.36|6722.31|6721.61|6722.8|6722.1|6719.26|6718.56|1115
1762511700000|2025-11-07 10:35:00|6722.3|6721.6|6723.5|6722.8|6725.56|6724.86|6720.41|6719.71|985
1762512000000|2025-11-07 10:40:00|6723.37|6722.67|6721.58|6720.88|6723.37|6722.67|6720.42|6719.72|877
1762512300000|2025-11-07 10:45:00|6721.57|6720.87|6719.57|6718.87|6722.5|6721.8|6718.14|6717.44|1187
1762512600000|2025-11-07 10:50:00|6719.54|6718.84|6722.55|6721.85|6723.07|6722.37|6719.13|6718.43|683
1762512900000|2025-11-07 10:55:00|6722.54|6721.84|6720.48|6719.78|6722.54|6721.84|6718.13|6717.43|795
1762513200000|2025-11-07 11:00:00|6720.6|6719.9|6715.02|6714.32|6720.6|6719.9|6715.01|6714.31|1791
1762513500000|2025-11-07 11:05:00|6715.03|6714.33|6712.24|6711.54|6716.44|6715.74|6711.99|6711.29|1174
1762513800000|2025-11-07 11:10:00|6712.21|6711.51|6701.79|6701.09|6715.82|6715.12|6701.37|6700.67|4359
1762514100000|2025-11-07 11:15:00|6701.29|6700.59|6702.43|6701.73|6702.82|6702.12|6697.13|6696.43|5228
1762514400000|2025-11-07 11:20:00|6702.3|6701.6|6702.44|6701.74|6708.07|6707.37|6701.24|6700.54|3170
1762514700000|2025-11-07 11:25:00|6702.56|6701.86|6700.28|6699.58|6703.03|6702.33|6695.13|6694.43|3813
1762515000000|2025-11-07 11:30:00|6700.23|6699.53|6693.3|6692.6|6700.68|6699.98|6692.5|6691.8|3429
1762515300000|2025-11-07 11:35:00|6693.27|6692.57|6699.44|6698.74|6699.48|6698.78|6693|6692.3|2043
1762515600000|2025-11-07 11:40:00|6699.69|6698.99|6703.56|6702.86|6703.56|6702.86|6698.91|6698.21|1833
1762515900000|2025-11-07 11:45:00|6703.81|6703.11|6707.8|6707.1|6708.07|6707.37|6703.06|6702.36|2633
1762516200000|2025-11-07 11:50:00|6707.89|6707.19|6711.62|6710.92|6713.25|6712.55|6706.15|6705.45|2779
1762516500000|2025-11-07 11:55:00|6712.5|6711.8|6714.36|6713.66|6715.49|6714.79|6711.49|6710.79|2347
1762516800000|2025-11-07 12:00:00|6714.11|6713.41|6712.22|6711.52|6714.44|6713.74|6709.63|6708.93|3141
1762517100000|2025-11-07 12:05:00|6712.16|6711.46|6712.66|6711.96|6715.67|6714.97|6711.2|6710.5|1376
1762517400000|2025-11-07 12:10:00|6712.78|6712.08|6712.25|6711.55|6714.94|6714.24|6710.19|6709.49|1703
1762517700000|2025-11-07 12:15:00|6711.89|6711.19|6706.3|6705.6|6714.8|6714.1|6705.98|6705.28|2598
1762518000000|2025-11-07 12:20:00|6706.42|6705.72|6707.84|6707.14|6708.82|6708.12|6703.74|6703.04|2601
1762518300000|2025-11-07 12:25:00|6707.75|6707.05|6706.97|6706.27|6712.06|6711.36|6704.38|6703.68|2678
1762518600000|2025-11-07 12:30:00|6706.86|6706.16|6703.12|6702.42|6706.99|6706.29|6701.21|6700.51|2292
1762518900000|2025-11-07 12:35:00|6703.07|6702.37|6702.56|6701.86|6704.04|6703.34|6700.82|6700.12|2294
1762519200000|2025-11-07 12:40:00|6702.43|6701.73|6698.15|6697.45|6704.3|6703.6|6697.9|6697.2|1516
1762519500000|2025-11-07 12:45:00|6697.9|6697.2|6689.26|6688.56|6698.73|6698.03|6688.44|6687.74|4562
1762519800000|2025-11-07 12:50:00|6689.28|6688.58|6689.92|6689.22|6692.58|6691.88|6688.94|6688.24|3303
1762520100000|2025-11-07 12:55:00|6689.8|6689.1|6693.67|6692.97|6695.57|6694.87|6688.8|6688.1|2933
1762520400000|2025-11-07 13:00:00|6692.92|6692.22|6695.17|6694.47|6695.17|6694.47|6689.74|6689.04|4092
1762520700000|2025-11-07 13:05:00|6695.3|6694.6|6700.69|6699.99|6704.28|6703.58|6694.8|6694.1|8770
1762521000000|2025-11-07 13:10:00|6700.56|6699.86|6700.7|6700|6704.79|6704.09|6696.86|6696.16|5973
1762521300000|2025-11-07 13:15:00|6700.82|6700.12|6702.51|6701.81|6702.89|6702.19|6697.97|6697.27|2867
1762521600000|2025-11-07 13:20:00|6702.63|6701.93|6700.28|6699.58|6706.84|6706.14|6700.06|6699.36|2660
1762521900000|2025-11-07 13:25:00|6700.25|6699.55|6694.93|6694.23|6700.37|6699.67|6694.18|6693.48|3881
1762522200000|2025-11-07 13:30:00|6694.43|6693.73|6698.23|6697.53|6699.66|6698.96|6694.42|6693.72|3037
1762522500000|2025-11-07 13:35:00|6698.35|6697.65|6697.51|6696.81|6698.61|6697.91|6694.89|6694.19|3263
1762522800000|2025-11-07 13:40:00|6697.38|6696.68|6694.56|6693.86|6697.44|6696.74|6692.27|6691.57|3368
1762523100000|2025-11-07 13:45:00|6694.81|6694.11|6702.18|6701.48|6704.61|6703.91|6694.53|6693.83|4178
1762523400000|2025-11-07 13:50:00|6702.3|6701.6|6703.97|6703.27|6705.09|6704.39|6701.4|6700.7|2351
1762523700000|2025-11-07 13:55:00|6703.72|6703.02|6699.51|6698.81|6704.66|6703.96|6698.66|6697.96|3607
1762524000000|2025-11-07 14:00:00|6699.58|6698.88|6697|6696.3|6702.02|6701.32|6695.55|6694.85|3322
1762524300000|2025-11-07 14:05:00|6696.75|6696.05|6695.21|6694.51|6696.75|6696.05|6693.51|6692.81|3119
1762524600000|2025-11-07 14:10:00|6695.25|6694.55|6697.54|6696.84|6700.98|6700.28|6695.25|6694.55|2834
1762524900000|2025-11-07 14:15:00|6697.55|6696.85|6693.8|6693.1|6697.8|6697.1|6693.54|6692.84|3484
1762525200000|2025-11-07 14:20:00|6693.05|6692.35|6694.33|6693.63|6694.79|6694.09|6692.5|6691.8|3530
1762525500000|2025-11-07 14:25:00|6693.58|6692.88|6699.89|6699.19|6701.07|6700.37|6693.57|6692.87|10314
1762525800000|2025-11-07 14:30:00|6699.74|6699.24|6683.37|6682.87|6699.74|6699.24|6682.62|6682.12|45349
1762526100000|2025-11-07 14:35:00|6682.87|6682.37|6665.09|6664.59|6684.63|6684.13|6664.32|6663.82|42580
1762526400000|2025-11-07 14:40:00|6665.1|6664.6|6674.62|6674.12|6678|6677.5|6663.77|6663.27|41772
1762526700000|2025-11-07 14:45:00|6674.87|6674.37|6669.21|6668.71|6681.12|6680.62|6669.03|6668.53|36338
1762527000000|2025-11-07 14:50:00|6668.11|6667.61|6679.64|6679.14|6683.21|6682.71|6667.17|6666.67|31853
1762527300000|2025-11-07 14:55:00|6679.77|6679.27|6681.19|6680.69|6687.68|6687.18|6676.68|6676.18|21627
1762527600000|2025-11-07 15:00:00|6681.71|6681.21|6669.8|6669.3|6683.73|6683.23|6668.78|6668.28|30958
1762527900000|2025-11-07 15:05:00|6670.05|6669.55|6677.1|6676.6|6678.16|6677.66|6659.18|6658.68|37366
1762528200000|2025-11-07 15:10:00|6677.19|6676.69|6685.15|6684.65|6685.94|6685.44|6675.69|6675.19|34388
1762528500000|2025-11-07 15:15:00|6684.9|6684.4|6684.35|6683.85|6691.79|6691.29|6679.68|6679.18|34407
1762528800000|2025-11-07 15:20:00|6684.36|6683.86|6675.56|6675.06|6690.18|6689.68|6674.12|6673.62|26610
1762529100000|2025-11-07 15:25:00|6675.53|6675.03|6678.92|6678.42|6688.36|6687.86|6674.83|6674.33|25575
1762529400000|2025-11-07 15:30:00|6679.17|6678.67|6672.8|6672.3|6683.13|6682.63|6672.55|6672.05|25148
1762529700000|2025-11-07 15:35:00|6672.55|6672.05|6667.33|6666.83|6680.5|6680|6666.19|6665.69|22368
1762530000000|2025-11-07 15:40:00|6667.08|6666.58|6662.36|6661.86|6671.64|6671.14|6661.51|6661.01|20452
1762530300000|2025-11-07 15:45:00|6662.61|6662.11|6659.64|6659.14|6663.87|6663.37|6655.43|6654.93|28032
1762530600000|2025-11-07 15:50:00|6659.43|6658.93|6659.69|6659.19|6666.79|6666.29|6657.37|6656.87|22897
1762530900000|2025-11-07 15:55:00|6659.44|6658.94|6653.09|6652.59|6659.44|6658.94|6652.75|6652.25|21323
1762531200000|2025-11-07 16:00:00|6653.11|6652.61|6656.88|6656.38|6659.94|6659.44|6651.94|6651.44|23123
1762531500000|2025-11-07 16:05:00|6656.96|6656.46|6652.01|6651.51|6659.67|6659.17|6650.96|6650.46|19923
1762531800000|2025-11-07 16:10:00|6651.94|6651.44|6647.33|6646.83|6654.89|6654.39|6645.89|6645.39|23427
1762532100000|2025-11-07 16:15:00|6647.25|6646.75|6652.1|6651.6|6652.63|6652.13|6642.14|6641.64|24210
1762532400000|2025-11-07 16:20:00|6651.99|6651.49|6650.31|6649.81|6657.55|6657.05|6650.06|6649.56|21230
1762532700000|2025-11-07 16:25:00|6650.56|6650.06|6647.93|6647.43|6651.24|6650.74|6646.34|6645.84|14356
1762533000000|2025-11-07 16:30:00|6648.08|6647.58|6652.68|6652.18|6653.08|6652.58|6646.37|6645.87|17526
1762533300000|2025-11-07 16:35:00|6652.93|6652.43|6645.42|6644.92|6653.65|6653.15|6643.18|6642.68|15578
1762533600000|2025-11-07 16:40:00|6645.53|6645.03|6651.86|6651.36|6652.81|6652.31|6641.66|6641.16|20936
1762533900000|2025-11-07 16:45:00|6651.95|6651.45|6645.52|6645.02|6653.44|6652.94|6643.03|6642.53|15102
1762534200000|2025-11-07 16:50:00|6645.35|6644.85|6644.47|6643.97|6652.78|6652.28|6643.82|6643.32|17599
1762534500000|2025-11-07 16:55:00|6644.41|6643.91|6639.23|6638.73|6645.69|6645.19|6633.04|6632.54|22083
1762534800000|2025-11-07 17:00:00|6639.41|6638.91|6635.61|6635.11|6641.52|6641.02|6635.05|6634.55|14585
1762535100000|2025-11-07 17:05:00|6635.86|6635.36|6637.91|6637.41|6639.91|6639.41|6631.32|6630.82|16706
1762535400000|2025-11-07 17:10:00|6638.08|6637.58|6645.45|6644.95|6646.72|6646.22|6634.38|6633.88|19523
1762535700000|2025-11-07 17:15:00|6645.2|6644.7|6649.66|6649.16|6651.13|6650.63|6644.58|6644.08|16837
1762536000000|2025-11-07 17:20:00|6649.62|6649.12|6657.6|6657.1|6661.69|6661.19|6646.86|6646.36|22904
1762536300000|2025-11-07 17:25:00|6658.1|6657.6|6655.82|6655.32|6662.64|6662.14|6654.06|6653.56|21195
1762536600000|2025-11-07 17:30:00|6655.73|6655.23|6657.36|6656.86|6660.72|6660.22|6654.31|6653.81|17725
1762536900000|2025-11-07 17:35:00|6657.35|6656.85|6652.62|6652.12|6659.44|6658.94|6649.59|6649.09|15930
1762537200000|2025-11-07 17:40:00|6652.75|6652.25|6651.49|6650.99|6654.07|6653.57|6647.11|6646.61|13555
1762537500000|2025-11-07 17:45:00|6651.24|6650.74|6643.73|6643.23|6654.84|6654.34|6643.14|6642.64|14478
1762537800000|2025-11-07 17:50:00|6643.69|6643.19|6648.6|6648.1|6649.55|6649.05|6640.18|6639.68|17568
1762538100000|2025-11-07 17:55:00|6648.73|6648.23|6659.79|6659.29|6660.25|6659.75|6648.33|6647.83|15604
1762538400000|2025-11-07 18:00:00|6659.65|6659.15|6660.48|6659.98|6663.43|6662.93|6658.19|6657.69|14477
1762538700000|2025-11-07 18:05:00|6660.23|6659.73|6662.55|6662.05|6665.41|6664.91|6655.7|6655.2|14948
1762539000000|2025-11-07 18:10:00|6662.63|6662.13|6665.03|6664.53|6667.01|6666.51|6660.59|6660.09|14015
1762539300000|2025-11-07 18:15:00|6665.08|6664.58|6665.82|6665.32|6666.89|6666.39|6660.29|6659.79|12803
1762539600000|2025-11-07 18:20:00|6665.95|6665.45|6671.78|6671.28|6671.92|6671.42|6664.48|6663.98|14989
1762539900000|2025-11-07 18:25:00|6672.03|6671.53|6673.14|6672.64|6676.14|6675.64|6670.89|6670.39|18717
1762540200000|2025-11-07 18:30:00|6673.12|6672.62|6672.96|6672.46|6676.66|6676.16|6672.4|6671.9|16284
1762540500000|2025-11-07 18:35:00|6673.34|6672.84|6680.27|6679.77|6680.33|6679.83|6669.71|6669.21|18926
1762540800000|2025-11-07 18:40:00|6680.19|6679.69|6677.47|6676.97|6681.28|6680.78|6676.07|6675.57|14904
1762541100000|2025-11-07 18:45:00|6677.43|6676.93|6668.38|6667.88|6679.37|6678.87|6668.07|6667.57|18890
1762541400000|2025-11-07 18:50:00|6668.41|6667.91|6669.05|6668.55|6669.05|6668.55|6662.17|6661.67|17956
1762541700000|2025-11-07 18:55:00|6669.03|6668.53|6676.08|6675.58|6680.18|6679.68|6668.78|6668.28|20717
1762542000000|2025-11-07 19:00:00|6675.97|6675.47|6678.97|6678.47|6682.23|6681.73|6671.98|6671.48|18435
1762542300000|2025-11-07 19:05:00|6678.98|6678.48|6680.21|6679.71|6683.45|6682.95|6677.3|6676.8|12252
1762542600000|2025-11-07 19:10:00|6680.12|6679.62|6682.96|6682.46|6683.29|6682.79|6677.74|6677.24|12591
1762542900000|2025-11-07 19:15:00|6683.1|6682.6|6679.75|6679.25|6685.61|6685.11|6679.16|6678.66|15044
1762543200000|2025-11-07 19:20:00|6679.86|6679.36|6685.82|6685.32|6686.79|6686.29|6679.86|6679.36|12957
1762543500000|2025-11-07 19:25:00|6685.88|6685.38|6684.68|6684.18|6686.23|6685.73|6681|6680.5|10500
1762543800000|2025-11-07 19:30:00|6684.74|6684.24|6695.71|6695.21|6696.57|6696.07|6684.74|6684.24|20132
1762544100000|2025-11-07 19:35:00|6695.96|6695.46|6703.79|6703.29|6705.68|6705.18|6693.8|6693.3|17449
1762544400000|2025-11-07 19:40:00|6703.67|6703.17|6713.74|6713.24|6715.69|6715.19|6703.67|6703.17|27418
1762544700000|2025-11-07 19:45:00|6713.79|6713.29|6711.17|6710.67|6714.08|6713.58|6703.95|6703.45|30293
1762545000000|2025-11-07 19:50:00|6711.35|6710.85|6717.42|6716.92|6717.42|6716.92|6708.85|6708.35|19216
1762545300000|2025-11-07 19:55:00|6717.17|6716.67|6719.36|6718.86|6719.89|6719.39|6711.12|6710.62|15448
1762545600000|2025-11-07 20:00:00|6719.34|6718.84|6716.13|6715.63|6720.83|6720.33|6714.09|6713.59|19261
1762545900000|2025-11-07 20:05:00|6716.18|6715.68|6716.11|6715.61|6717.2|6716.7|6707.1|6706.6|28257
1762546200000|2025-11-07 20:10:00|6716.12|6715.62|6714.96|6714.46|6719.14|6718.64|6713.34|6712.84|14375
1762546500000|2025-11-07 20:15:00|6715.09|6714.59|6710.41|6709.91|6717.34|6716.84|6706.92|6706.42|16191
1762546800000|2025-11-07 20:20:00|6710.42|6709.92|6704.31|6703.81|6711.42|6710.92|6702.48|6701.98|16724
1762547100000|2025-11-07 20:25:00|6704.06|6703.56|6707.31|6706.81|6711.81|6711.31|6699.35|6698.85|18312
1762547400000|2025-11-07 20:30:00|6707.08|6706.58|6710.02|6709.52|6714.61|6714.11|6707.08|6706.58|15168
1762547700000|2025-11-07 20:35:00|6710.07|6709.57|6715.53|6715.03|6715.84|6715.34|6710.06|6709.56|11442
1762548000000|2025-11-07 20:40:00|6715.58|6715.08|6720.19|6719.69|6720.96|6720.46|6710.68|6710.18|17021
1762548300000|2025-11-07 20:45:00|6719.94|6719.44|6707.67|6707.17|6720.53|6720.03|6707.54|6707.04|16685
1762548600000|2025-11-07 20:50:00|6707.53|6707.03|6717.82|6717.32|6720.79|6720.29|6707.14|6706.64|28882
1762548900000|2025-11-07 20:55:00|6716.94|6716.44|6728.81|6728.31|6730.86|6730.36|6716.93|6716.43|85464
1762549200000|2025-11-07 21:00:00|6727.95|6727.45|6734.45|6733.75|6737.41|6736.71|6727.95|6727.26|32229
1762549500000|2025-11-07 21:05:00|6733.95|6733.25|6732.72|6732.02|6736.44|6735.74|6731.93|6731.23|8802
1762549800000|2025-11-07 21:10:00|6732.76|6732.06|6735.63|6734.93|6736.13|6735.43|6731.94|6731.24|6567
1762550100000|2025-11-07 21:15:00|6735.75|6735.05|6735.8|6735.1|6739.52|6738.82|6734.78|6734.08|3649
1762550400000|2025-11-07 21:20:00|6735.68|6734.98|6736.45|6735.75|6737.53|6736.83|6733.93|6733.23|2002
1762550700000|2025-11-07 21:25:00|6736.44|6735.74|6734.88|6734.18|6736.44|6735.74|6733.68|6732.98|2130
1762551000000|2025-11-07 21:30:00|6734.81|6734.11|6737.98|6737.28|6737.98|6737.28|6734.76|6734.06|2237
1762551300000|2025-11-07 21:35:00|6737.85|6737.15|6737.19|6736.49|6738.69|6737.99|6736.92|6736.22|2047
1762551600000|2025-11-07 21:40:00|6737.06|6736.36|6737.08|6736.38|6737.46|6736.76|6736.29|6735.59|1073
1762551900000|2025-11-07 21:45:00|6736.97|6736.27|6739.04|6738.34|6739.6|6738.9|6736.69|6735.99|1371
1762552200000|2025-11-07 21:50:00|6739.06|6738.36|6740.9|6740.2|6740.9|6740.2|6738.55|6737.85|1537
1762552500000|2025-11-07 21:55:00|6740.97|6740.27|6740.38|6738.88|6740.98|6740.28|6738.43|6737.73|1426
1762552800000|2025-11-07 22:00:00|6740.36|6738.86|6740.07|6738.57|6740.36|6738.86|6740.07|6738.57|1
1762729200000|2025-11-09 23:00:00|6768.31|6766.81|6763.26|6762.56|6770.66|6769.96|6761.61|6760.91|5141
1762729500000|2025-11-09 23:05:00|6763.2|6762.5|6761.06|6760.36|6766.03|6765.33|6760.7|6760|2051
1762729800000|2025-11-09 23:10:00|6761.03|6760.33|6762.72|6762.02|6763.01|6762.31|6759.31|6758.61|1790
1762730100000|2025-11-09 23:15:00|6762.85|6762.15|6759.03|6758.33|6763.53|6762.83|6758.78|6758.08|1716
1762730400000|2025-11-09 23:20:00|6759.28|6758.58|6758.28|6757.58|6759.72|6759.02|6756.8|6756.1|967
1762730700000|2025-11-09 23:25:00|6758.4|6757.7|6755.05|6754.35|6758.83|6758.13|6754.45|6753.75|874
1762731000000|2025-11-09 23:30:00|6755.17|6754.47|6758.95|6758.25|6760|6759.3|6754.59|6753.89|1555
1762731300000|2025-11-09 23:35:00|6759.32|6758.62|6757.39|6756.69|6759.45|6758.75|6756.82|6756.12|869
1762731600000|2025-11-09 23:40:00|6757.26|6756.56|6758.34|6757.64|6759.29|6758.59|6757.26|6756.56|531
1762731900000|2025-11-09 23:45:00|6758.21|6757.51|6759.43|6758.73|6759.83|6759.13|6757.09|6756.39|521
1762732200000|2025-11-09 23:50:00|6759.3|6758.6|6761.29|6760.59|6761.29|6760.59|6757.62|6756.92|864
1762732500000|2025-11-09 23:55:00|6761.54|6760.84|6760.72|6760.02|6765.66|6764.96|6760.59|6759.89|1645
1762732800000|2025-11-10 00:00:00|6759.97|6759.27|6752.41|6751.71|6760|6759.3|6749.63|6748.93|2975
1762733100000|2025-11-10 00:05:00|6752.53|6751.83|6756.88|6756.18|6757.08|6756.38|6748.2|6747.5|2018
1762733400000|2025-11-10 00:10:00|6756.38|6755.68|6757.25|6756.55|6758.49|6757.79|6754.22|6753.52|1380
1762733700000|2025-11-10 00:15:00|6757.12|6756.42|6758.46|6757.76|6759.3|6758.6|6754.52|6753.82|1535
1762734000000|2025-11-10 00:20:00|6758.59|6757.89|6758.83|6758.13|6760.98|6760.28|6757.47|6756.77|2089
1762734300000|2025-11-10 00:25:00|6758.71|6758.01|6757.37|6756.67|6759.5|6758.8|6755.68|6754.98|817
1762734600000|2025-11-10 00:30:00|6757.24|6756.54|6757.04|6756.34|6760.78|6760.08|6755.42|6754.72|1432
1762734900000|2025-11-10 00:35:00|6756.92|6756.22|6757.57|6756.87|6758.69|6757.99|6756.21|6755.51|871
1762735200000|2025-11-10 00:40:00|6757.44|6756.74|6756.55|6755.85|6758.58|6757.88|6754.52|6753.82|759
1762735500000|2025-11-10 00:45:00|6756.8|6756.1|6757.82|6757.12|6758.88|6758.18|6753.76|6753.06|1072
1762735800000|2025-11-10 00:50:00|6757.69|6756.99|6759.72|6759.02|6760.07|6759.37|6755.26|6754.56|938
1762736100000|2025-11-10 00:55:00|6759.84|6759.14|6759.46|6758.76|6762.57|6761.87|6758.59|6757.89|1856
1762736400000|2025-11-10 01:00:00|6758.96|6758.26|6762.97|6762.27|6766.13|6765.43|6758.8|6758.1|3182
1762736700000|2025-11-10 01:05:00|6763.22|6762.52|6763.69|6762.99|6765.04|6764.34|6762.98|6762.28|1030
1762737000000|2025-11-10 01:10:00|6763.94|6763.24|6766.01|6765.31|6766.67|6765.97|6763.69|6762.99|1879
1762737300000|2025-11-10 01:15:00|6766.05|6765.35|6765.19|6764.49|6766.63|6765.93|6764.11|6763.41|1416
1762737600000|2025-11-10 01:20:00|6765.06|6764.36|6766.51|6765.81|6767.69|6766.99|6763.95|6763.25|1495
1762737900000|2025-11-10 01:25:00|6766.55|6765.85|6766.26|6765.56|6769.7|6769|6765.73|6765.03|1722
1762738200000|2025-11-10 01:30:00|6765.88|6765.18|6764.16|6763.46|6766.04|6765.34|6763.83|6763.13|1170
1762738500000|2025-11-10 01:35:00|6764.04|6763.34|6766.79|6766.09|6766.79|6766.09|6763.91|6763.21|1004
1762738800000|2025-11-10 01:40:00|6766.81|6766.11|6763.95|6763.25|6766.9|6766.2|6763.95|6763.25|644
1762739100000|2025-11-10 01:45:00|6763.82|6763.12|6769.4|6768.7|6769.57|6768.87|6763.7|6763|2011
1762739400000|2025-11-10 01:50:00|6769.49|6768.79|6772.2|6771.5|6773.25|6772.55|6768.84|6768.14|3145
1762739700000|2025-11-10 01:55:00|6772.45|6771.75|6772.8|6772.1|6773.88|6773.18|6772.45|6771.75|1033
1762740000000|2025-11-10 02:00:00|6772.85|6772.15|6772.77|6772.07|6774.12|6773.42|6771.97|6771.27|947
1762740300000|2025-11-10 02:05:00|6772.9|6772.2|6770.74|6770.04|6773.9|6773.2|6769.03|6768.33|1110
1762740600000|2025-11-10 02:10:00|6770.65|6769.95|6771.4|6770.7|6772.58|6771.88|6770.15|6769.45|634
1762740900000|2025-11-10 02:15:00|6771.54|6770.84|6771.26|6770.56|6772.7|6772|6770.58|6769.88|634
1762741200000|2025-11-10 02:20:00|6771.13|6770.43|6771.53|6770.83|6773.03|6772.33|6770.6|6769.9|665
1762741500000|2025-11-10 02:25:00|6771.41|6770.71|6771.45|6770.75|6772.07|6771.37|6770.95|6770.25|517
1762741800000|2025-11-10 02:30:00|6771.57|6770.87|6772.21|6771.51|6773.86|6773.16|6771.43|6770.73|706
1762742100000|2025-11-10 02:35:00|6771.96|6771.26|6773.61|6772.91|6773.86|6773.16|6771.71|6771.01|657
1762742400000|2025-11-10 02:40:00|6773.86|6773.16|6773.46|6772.76|6774.33|6773.63|6772.5|6771.8|913
1762742700000|2025-11-10 02:45:00|6773.33|6772.63|6774.73|6774.03|6775.79|6775.09|6773.33|6772.63|785
1762743000000|2025-11-10 02:50:00|6774.77|6774.07|6773.28|6772.58|6775.49|6774.79|6772.7|6772|874
1762743300000|2025-11-10 02:55:00|6773.15|6772.45|6772.25|6771.55|6774.39|6773.69|6772.25|6771.55|510
1762743600000|2025-11-10 03:00:00|6772.37|6771.67|6775.34|6774.64|6776.97|6776.27|6772.25|6771.55|1439
1762743900000|2025-11-10 03:05:00|6775.22|6774.52|6775.39|6774.69|6776.33|6775.63|6773.64|6772.94|618
1762744200000|2025-11-10 03:10:00|6775.31|6774.61|6775.97|6775.27|6777.22|6776.52|6774.65|6773.95|748
1762744500000|2025-11-10 03:15:00|6775.85|6775.15|6777.2|6776.5|6779.2|6778.5|6775.67|6774.97|1343
1762744800000|2025-11-10 03:20:00|6777.21|6776.51|6777.2|6776.5|6777.33|6776.63|6775.71|6775.01|536
1762745100000|2025-11-10 03:25:00|6777.45|6776.75|6778.55|6777.85|6778.91|6778.21|6776.7|6776|624
1762745400000|2025-11-10 03:30:00|6778.52|6777.82|6779.23|6778.53|6779.48|6778.78|6778.02|6777.32|785
1762745700000|2025-11-10 03:35:00|6779.27|6778.57|6776.47|6775.77|6779.74|6779.04|6776.22|6775.52|1063
1762746000000|2025-11-10 03:40:00|6776.22|6775.52|6776.21|6775.51|6777.91|6777.21|6775.36|6774.66|801
1762746300000|2025-11-10 03:45:00|6776.2|6775.5|6776.21|6775.51|6776.61|6775.91|6775.57|6774.87|435
1762746600000|2025-11-10 03:50:00|6776.15|6775.45|6775.71|6775.01|6776.57|6775.87|6775.4|6774.7|544
1762746900000|2025-11-10 03:55:00|6775.58|6774.88|6774.28|6773.58|6776.07|6775.37|6774.28|6773.58|566
1762747200000|2025-11-10 04:00:00|6774.4|6773.7|6775.17|6774.47|6775.94|6775.24|6774.28|6773.58|540
1762747500000|2025-11-10 04:05:00|6775.23|6774.53|6777.5|6776.8|6778.23|6777.53|6775.23|6774.53|869
1762747800000|2025-11-10 04:10:00|6777.48|6776.78|6776.77|6776.07|6779.25|6778.55|6776.52|6775.82|659
1762748100000|2025-11-10 04:15:00|6776.83|6776.13|6776.83|6776.13|6777.33|6776.63|6775.08|6774.38|683
1762748400000|2025-11-10 04:20:00|6776.95|6776.25|6776.8|6776.1|6777.3|6776.6|6776.04|6775.34|341
1762748700000|2025-11-10 04:25:00|6776.88|6776.18|6776.9|6776.2|6777.59|6776.89|6776.32|6775.62|423
1762749000000|2025-11-10 04:30:00|6777.03|6776.33|6775.96|6775.26|6777.39|6776.69|6774.47|6773.77|549
1762749300000|2025-11-10 04:35:00|6775.83|6775.13|6776.49|6775.79|6776.96|6776.26|6774.58|6773.88|473
1762749600000|2025-11-10 04:40:00|6776.52|6775.82|6777.07|6776.37|6777.63|6776.93|6775.29|6774.59|585
1762749900000|2025-11-10 04:45:00|6777.32|6776.62|6778.1|6777.4|6778.16|6777.46|6776.26|6775.56|647
1762750200000|2025-11-10 04:50:00|6777.98|6777.28|6776.99|6776.29|6778.76|6778.06|6775.27|6774.57|729
1762750500000|2025-11-10 04:55:00|6777.02|6776.32|6776.45|6775.75|6777.73|6777.03|6775.98|6775.28|370
1762750800000|2025-11-10 05:00:00|6776.46|6775.76|6777.95|6777.25|6777.95|6777.25|6776.45|6775.75|630
1762751100000|2025-11-10 05:05:00|6777.7|6777|6778.7|6778|6778.82|6778.12|6777.21|6776.51|447
1762751400000|2025-11-10 05:10:00|6778.45|6777.75|6781.29|6780.59|6781.63|6780.93|6778.2|6777.5|1632
1762751700000|2025-11-10 05:15:00|6781.32|6780.62|6781.37|6780.67|6781.87|6781.17|6780.54|6779.84|735
1762752000000|2025-11-10 05:20:00|6781.18|6780.48|6780.69|6779.99|6781.57|6780.87|6779.88|6779.18|605
1762752300000|2025-11-10 05:25:00|6780.7|6780|6781.22|6780.52|6781.81|6781.11|6780.48|6779.78|810
1762752600000|2025-11-10 05:30:00|6781.1|6780.4|6778.75|6778.05|6781.18|6780.48|6777.36|6776.66|1363
1762752900000|2025-11-10 05:35:00|6778.63|6777.93|6777.74|6777.04|6779.14|6778.44|6776.93|6776.23|972
1762753200000|2025-11-10 05:40:00|6777.61|6776.91|6779.2|6778.5|6779.33|6778.63|6776.95|6776.25|1036
1762753500000|2025-11-10 05:45:00|6779.08|6778.38|6777.37|6776.67|6779.15|6778.45|6777.37|6776.67|674
1762753800000|2025-11-10 05:50:00|6777.49|6776.79|6779.84|6779.14|6780.47|6779.77|6777.27|6776.57|695
1762754100000|2025-11-10 05:55:00|6779.94|6779.24|6779.2|6778.5|6780.2|6779.5|6778.7|6778|499
1762754400000|2025-11-10 06:00:00|6779.07|6778.37|6779.45|6778.75|6779.45|6778.75|6777.45|6776.75|947
1762754700000|2025-11-10 06:05:00|6779.7|6779|6778.8|6778.1|6781.1|6780.4|6778.55|6777.85|663
1762755000000|2025-11-10 06:10:00|6778.67|6777.97|6778.51|6777.81|6780|6779.3|6778.01|6777.31|581
1762755300000|2025-11-10 06:15:00|6778.76|6778.06|6779.43|6778.73|6780.36|6779.66|6778.49|6777.79|720
1762755600000|2025-11-10 06:20:00|6779.55|6778.85|6778.48|6777.78|6779.96|6779.26|6778.48|6777.78|397
1762755900000|2025-11-10 06:25:00|6778.6|6777.9|6778.17|6777.47|6779.32|6778.62|6775.71|6775.01|1019
1762756200000|2025-11-10 06:30:00|6778.04|6777.34|6780.77|6780.07|6780.77|6780.07|6777.46|6776.76|1166
1762756500000|2025-11-10 06:35:00|6781.15|6780.45|6780.41|6779.71|6781.67|6780.97|6779.07|6778.37|1062
1762756800000|2025-11-10 06:40:00|6780.66|6779.96|6779.65|6778.95|6780.66|6779.96|6779.03|6778.33|710
1762757100000|2025-11-10 06:45:00|6779.4|6778.7|6782.71|6782.01|6782.84|6782.14|6779.14|6778.44|804
1762757400000|2025-11-10 06:50:00|6782.59|6781.89|6779.28|6778.58|6783.38|6782.68|6779.28|6778.58|854
1762757700000|2025-11-10 06:55:00|6779.4|6778.7|6776.97|6776.27|6779.85|6779.15|6776.54|6775.84|730
1762758000000|2025-11-10 07:00:00|6777.22|6776.52|6777.72|6777.02|6778.98|6778.28|6775.58|6774.88|1566
1762758300000|2025-11-10 07:05:00|6777.6|6776.9|6778.23|6777.53|6779.64|6778.94|6775.69|6774.99|767
1762758600000|2025-11-10 07:10:00|6778.1|6777.4|6778.77|6778.07|6779.73|6779.03|6776.88|6776.18|781
1762758900000|2025-11-10 07:15:00|6778.65|6777.95|6777.24|6776.54|6779.47|6778.77|6777.24|6776.54|633
1762759200000|2025-11-10 07:20:00|6777.34|6776.64|6778.53|6777.83|6778.93|6778.23|6776.5|6775.8|568
1762759500000|2025-11-10 07:25:00|6778.47|6777.77|6777.95|6777.25|6779.24|6778.54|6776.45|6775.75|482
1762759800000|2025-11-10 07:30:00|6777.83|6777.13|6780.1|6779.4|6780.51|6779.81|6777.62|6776.92|814
1762760100000|2025-11-10 07:35:00|6780.35|6779.65|6777.32|6776.62|6780.7|6780|6776.94|6776.24|1282
1762760400000|2025-11-10 07:40:00|6777.3|6776.6|6779.7|6779|6780.53|6779.83|6777.3|6776.6|1033
1762760700000|2025-11-10 07:45:00|6779.75|6779.05|6780.29|6779.59|6780.97|6780.27|6778.66|6777.96|1501
1762761000000|2025-11-10 07:50:00|6780.54|6779.84|6780.13|6779.43|6780.79|6780.09|6778.36|6777.66|871
1762761300000|2025-11-10 07:55:00|6780|6779.3|6779.05|6778.35|6780.7|6780|6778.55|6777.85|948
1762761600000|2025-11-10 08:00:00|6778.99|6778.29|6778.25|6777.55|6780.79|6780.09|6777.85|6777.15|2107
1762761900000|2025-11-10 08:05:00|6778.37|6777.67|6777.62|6776.92|6780.28|6779.58|6777.37|6776.67|1350
1762762200000|2025-11-10 08:10:00|6777.49|6776.79|6774.48|6773.78|6778.3|6777.6|6773.88|6773.18|1670
1762762500000|2025-11-10 08:15:00|6774.6|6773.9|6775.48|6774.78|6776.7|6776|6772.88|6772.18|1573
1762762800000|2025-11-10 08:20:00|6775.35|6774.65|6779.82|6779.12|6780.03|6779.33|6773.41|6772.71|2023
1762763100000|2025-11-10 08:25:00|6779.94|6779.24|6781.11|6780.41|6781.65|6780.95|6779.75|6779.05|1794
1762763400000|2025-11-10 08:30:00|6781.19|6780.49|6785.93|6785.23|6786.77|6786.07|6780.14|6779.44|4484
1762763700000|2025-11-10 08:35:00|6786.06|6785.36|6784.29|6783.59|6786.91|6786.21|6783.91|6783.21|2090
1762764000000|2025-11-10 08:40:00|6784.17|6783.47|6785.27|6784.57|6786.24|6785.54|6783.96|6783.26|1074
1762764300000|2025-11-10 08:45:00|6785.15|6784.45|6786.2|6785.5|6787.54|6786.84|6784.49|6783.79|1845
1762764600000|2025-11-10 08:50:00|6786.29|6785.59|6785.88|6785.18|6787.79|6787.09|6785.63|6784.93|932
1762764900000|2025-11-10 08:55:00|6786|6785.3|6788.43|6787.73|6788.67|6787.97|6785.56|6784.86|1443
1762765200000|2025-11-10 09:00:00|6788.18|6787.48|6790.22|6789.52|6791.4|6790.7|6787.23|6786.53|2830
1762765500000|2025-11-10 09:05:00|6790.47|6789.77|6789.52|6788.82|6791.8|6791.1|6789.13|6788.43|1742
1762765800000|2025-11-10 09:10:00|6789.4|6788.7|6791.89|6791.19|6792.42|6791.72|6788.64|6787.94|1208
1762766100000|2025-11-10 09:15:00|6791.98|6791.28|6796.88|6796.18|6797.27|6796.57|6790.99|6790.29|4117
1762766400000|2025-11-10 09:20:00|6797|6796.3|6794.66|6793.96|6798.9|6798.2|6792.98|6792.28|3549
1762766700000|2025-11-10 09:25:00|6794.65|6793.95|6793.07|6792.37|6795.55|6794.85|6792.17|6791.47|1179
1762767000000|2025-11-10 09:30:00|6792.95|6792.25|6792.04|6791.34|6794.17|6793.47|6791.79|6791.09|1219
1762767300000|2025-11-10 09:35:00|6792.11|6791.41|6794.19|6793.49|6794.36|6793.66|6791.63|6790.93|1021
1762767600000|2025-11-10 09:40:00|6794.31|6793.61|6793.63|6792.93|6795.37|6794.67|6793|6792.3|739
1762767900000|2025-11-10 09:45:00|6793.13|6792.43|6796.05|6795.35|6796.78|6796.08|6792.75|6792.05|815
1762768200000|2025-11-10 09:50:00|6796.18|6795.48|6796.56|6795.86|6797.47|6796.77|6795.97|6795.27|818
1762768500000|2025-11-10 09:55:00|6796.68|6795.98|6796.58|6795.88|6797.06|6796.36|6794.4|6793.7|770
1762768800000|2025-11-10 10:00:00|6797.08|6796.38|6795.94|6795.24|6797.08|6796.38|6793.63|6792.93|976
1762769100000|2025-11-10 10:05:00|6795.69|6794.99|6794.46|6793.76|6796.53|6795.83|6794.44|6793.74|750
1762769400000|2025-11-10 10:10:00|6794.58|6793.88|6794.65|6793.95|6796.46|6795.76|6794.33|6793.63|663
1762769700000|2025-11-10 10:15:00|6794.77|6794.07|6796.32|6795.62|6796.93|6796.23|6794.65|6793.95|662
1762770000000|2025-11-10 10:20:00|6796.31|6795.61|6795.41|6794.71|6797.2|6796.5|6794.66|6793.96|595
1762770300000|2025-11-10 10:25:00|6795.28|6794.58|6794.39|6793.69|6795.48|6794.78|6793.93|6793.23|607
1762770600000|2025-11-10 10:30:00|6794.51|6793.81|6795.7|6795|6796.15|6795.45|6794.26|6793.56|429
1762770900000|2025-11-10 10:35:00|6795.62|6794.92|6796.9|6796.2|6798.05|6797.35|6795.62|6794.92|824
1762771200000|2025-11-10 10:40:00|6796.92|6796.22|6797.14|6796.44|6798.18|6797.48|6796.75|6796.05|909
1762771500000|2025-11-10 10:45:00|6797.21|6796.51|6795.67|6794.97|6797.54|6796.84|6795.46|6794.76|720
1762771800000|2025-11-10 10:50:00|6795.92|6795.22|6795.66|6794.96|6795.92|6795.22|6793.22|6792.52|1708
1762772100000|2025-11-10 10:55:00|6795.53|6794.83|6794.08|6793.38|6795.91|6795.21|6792.89|6792.19|752
1762772400000|2025-11-10 11:00:00|6793.83|6793.13|6795.71|6795.01|6796.67|6795.97|6793.37|6792.67|743
1762772700000|2025-11-10 11:05:00|6795.8|6795.1|6790.25|6789.55|6796.05|6795.35|6790.13|6789.43|1333
1762773000000|2025-11-10 11:10:00|6790.27|6789.57|6790.39|6789.69|6792.57|6791.87|6789.64|6788.94|988
1762773300000|2025-11-10 11:15:00|6790.14|6789.44|6788.25|6787.55|6791.63|6790.93|6787.88|6787.18|888
1762773600000|2025-11-10 11:20:00|6788.13|6787.43|6788.1|6787.4|6791.37|6790.67|6787.8|6787.1|1085
1762773900000|2025-11-10 11:25:00|6788.17|6787.47|6788.76|6788.06|6790.08|6789.38|6787.67|6786.97|597
1762774200000|2025-11-10 11:30:00|6788.51|6787.81|6788.67|6787.97|6790|6789.3|6788.38|6787.68|512
1762774500000|2025-11-10 11:35:00|6788.72|6788.02|6791.33|6790.63|6791.33|6790.63|6788.22|6787.52|693
1762774800000|2025-11-10 11:40:00|6791.2|6790.5|6793.22|6792.52|6793.22|6792.52|6790.66|6789.96|540
1762775100000|2025-11-10 11:45:00|6793.09|6792.39|6793.38|6792.68|6794.83|6794.13|6792.4|6791.7|1634
1762775400000|2025-11-10 11:50:00|6793.51|6792.81|6794.15|6793.45|6794.36|6793.66|6791.91|6791.21|778
1762775700000|2025-11-10 11:55:00|6794.4|6793.7|6796.16|6795.46|6796.47|6795.77|6792.76|6792.06|1133
1762776000000|2025-11-10 12:00:00|6795.66|6794.96|6795.62|6794.92|6798.1|6797.4|6794.79|6794.09|2712
1762776300000|2025-11-10 12:05:00|6795.74|6795.04|6792.24|6791.54|6796.38|6795.68|6790.16|6789.46|1799
1762776600000|2025-11-10 12:10:00|6792.37|6791.67|6792.32|6791.62|6793.7|6793|6791.35|6790.65|664
1762776900000|2025-11-10 12:15:00|6792.07|6791.37|6792.05|6791.35|6792.57|6791.87|6790.5|6789.8|606
1762777200000|2025-11-10 12:20:00|6792.03|6791.33|6792.47|6791.77|6793.81|6793.11|6790.56|6789.86|960
1762777500000|2025-11-10 12:25:00|6792.55|6791.85|6789.77|6789.07|6793.38|6792.68|6789.45|6788.75|1049
1762777800000|2025-11-10 12:30:00|6789.65|6788.95|6790.15|6789.45|6791.37|6790.67|6789.65|6788.95|680
1762778100000|2025-11-10 12:35:00|6790.27|6789.57|6789.65|6788.95|6793.27|6792.57|6789.4|6788.7|1406
1762778400000|2025-11-10 12:40:00|6789.67|6788.97|6791.49|6790.79|6791.83|6791.13|6789.32|6788.62|1109
1762778700000|2025-11-10 12:45:00|6791.24|6790.54|6789.54|6788.84|6791.57|6790.87|6788.02|6787.32|1668
1762779000000|2025-11-10 12:50:00|6789.79|6789.09|6792.3|6791.6|6792.71|6792.01|6789.63|6788.93|1116
1762779300000|2025-11-10 12:55:00|6792.55|6791.85|6791.51|6790.81|6793.82|6793.12|6791.26|6790.56|1128
1762779600000|2025-11-10 13:00:00|6791.76|6791.06|6792.21|6791.51|6793.58|6792.88|6791.66|6790.96|1049
1762779900000|2025-11-10 13:05:00|6792.08|6791.38|6793.41|6792.71|6794.47|6793.77|6791.21|6790.51|1423
1762780200000|2025-11-10 13:10:00|6793.53|6792.83|6791.07|6790.37|6793.98|6793.28|6789.83|6789.13|1200
1762780500000|2025-11-10 13:15:00|6791.32|6790.62|6791.31|6790.61|6792.58|6791.88|6790.68|6789.98|1218
1762780800000|2025-11-10 13:20:00|6791.43|6790.73|6792.68|6791.98|6793.77|6793.07|6790.88|6790.18|1100
1762781100000|2025-11-10 13:25:00|6792.43|6791.73|6794.24|6793.54|6795.13|6794.43|6792.14|6791.44|1507
1762781400000|2025-11-10 13:30:00|6794.49|6793.79|6794.93|6794.23|6796.27|6795.57|6793.99|6793.29|2276
1762781700000|2025-11-10 13:35:00|6794.97|6794.27|6795.18|6794.48|6796.38|6795.68|6794.26|6793.56|1772
1762782000000|2025-11-10 13:40:00|6795.27|6794.57|6793.8|6793.1|6795.54|6794.84|6792.65|6791.95|1547
1762782300000|2025-11-10 13:45:00|6793.93|6793.23|6791.29|6790.59|6793.93|6793.23|6790.61|6789.91|1714
1762782600000|2025-11-10 13:50:00|6791.41|6790.71|6792.87|6792.17|6794.68|6793.98|6791.41|6790.71|2006
1762782900000|2025-11-10 13:55:00|6793|6792.3|6796.14|6795.44|6797.32|6796.62|6792.94|6792.24|2984
1762783200000|2025-11-10 14:00:00|6796.15|6795.45|6793.5|6792.8|6796.4|6795.7|6793.42|6792.72|2114
1762783500000|2025-11-10 14:05:00|6793.75|6793.05|6793.52|6792.82|6794.26|6793.56|6791.44|6790.74|2580
1762783800000|2025-11-10 14:10:00|6793.77|6793.07|6790.63|6789.93|6794.56|6793.86|6789.92|6789.22|2373
1762784100000|2025-11-10 14:15:00|6790.88|6790.18|6792.44|6791.74|6792.57|6791.87|6789.79|6789.09|3009
1762784400000|2025-11-10 14:20:00|6792.32|6791.62|6794.14|6793.44|6794.86|6794.16|6792|6791.3|3223
1762784700000|2025-11-10 14:25:00|6794.27|6793.57|6792.83|6792.13|6797.07|6796.37|6791.35|6790.65|8975
1762785000000|2025-11-10 14:30:00|6792.63|6793.13|6797.79|6797.29|6801.37|6800.87|6790.58|6790.08|41627
1762785300000|2025-11-10 14:35:00|6797.88|6797.38|6807.94|6807.44|6808.82|6808.32|6797.88|6797.38|25193
1762785600000|2025-11-10 14:40:00|6807.69|6807.19|6807.67|6807.17|6811.1|6810.6|6804.93|6804.43|26849
1762785900000|2025-11-10 14:45:00|6807.66|6807.16|6805.9|6805.4|6812.12|6811.62|6805.12|6804.62|28527
1762786200000|2025-11-10 14:50:00|6806.92|6806.42|6805.7|6805.2|6807.38|6806.88|6801.41|6800.91|27395
1762786500000|2025-11-10 14:55:00|6805.76|6805.26|6806.86|6806.36|6811.18|6810.68|6803.26|6802.76|20606
1762786800000|2025-11-10 15:00:00|6806.26|6805.76|6807.64|6807.14|6808.99|6808.49|6803.77|6803.27|20583
1762787100000|2025-11-10 15:05:00|6807.89|6807.39|6807.56|6807.06|6810.04|6809.54|6805.83|6805.33|16724
1762787400000|2025-11-10 15:10:00|6807.59|6807.09|6806.1|6805.6|6812.46|6811.96|6805.42|6804.92|17047
1762787700000|2025-11-10 15:15:00|6806.72|6806.22|6803.73|6803.23|6809.66|6809.16|6802.28|6801.78|19190
1762788000000|2025-11-10 15:20:00|6803.87|6803.37|6811.06|6810.56|6811.09|6810.59|6803.12|6802.62|18767
1762788300000|2025-11-10 15:25:00|6810.81|6810.31|6809.35|6808.85|6812.89|6812.39|6808.05|6807.55|16936
1762788600000|2025-11-10 15:30:00|6809.27|6808.77|6807.78|6807.28|6810.59|6810.09|6805.7|6805.2|15850
1762788900000|2025-11-10 15:35:00|6807.81|6807.31|6801.43|6800.93|6810.2|6809.7|6800.91|6800.41|15440
1762789200000|2025-11-10 15:40:00|6801.68|6801.18|6798.2|6797.7|6802.45|6801.95|6797.7|6797.2|19051
1762789500000|2025-11-10 15:45:00|6798.11|6797.61|6797.28|6796.78|6801.68|6801.18|6795.74|6795.24|20857
1762789800000|2025-11-10 15:50:00|6797.39|6796.89|6789.39|6788.89|6797.64|6797.14|6784.43|6783.93|34661
1762790100000|2025-11-10 15:55:00|6789.64|6789.14|6782.99|6782.49|6789.68|6789.18|6781.9|6781.4|20773
1762790400000|2025-11-10 16:00:00|6782.93|6782.43|6778.07|6777.57|6783.34|6782.84|6776.48|6775.98|29545
1762790700000|2025-11-10 16:05:00|6778.01|6777.51|6781.24|6780.74|6783.73|6783.23|6773.07|6772.57|30082
1762791000000|2025-11-10 16:10:00|6781.25|6780.75|6784.46|6783.96|6788.39|6787.89|6781.23|6780.73|20100
1762791300000|2025-11-10 16:15:00|6783.96|6783.46|6783.48|6782.98|6786.99|6786.49|6779.6|6779.1|17110
1762791600000|2025-11-10 16:20:00|6783.7|6783.2|6778.44|6777.94|6785.43|6784.93|6775.53|6775.03|17544
1762791900000|2025-11-10 16:25:00|6778.69|6778.19|6775.81|6775.31|6780.7|6780.2|6775.62|6775.12|17334
1762792200000|2025-11-10 16:30:00|6775.9|6775.4|6779.23|6778.73|6783.5|6783|6775.9|6775.4|16869
1762792500000|2025-11-10 16:35:00|6778.98|6778.48|6776.29|6775.79|6779.9|6779.4|6775.08|6774.58|13110
1762792800000|2025-11-10 16:40:00|6776.24|6775.74|6778.47|6777.97|6778.73|6778.23|6770.84|6770.34|16942
1762793100000|2025-11-10 16:45:00|6778.22|6777.72|6778.25|6777.75|6779.13|6778.63|6774.36|6773.86|15049
1762793400000|2025-11-10 16:50:00|6778.02|6777.52|6776.04|6775.54|6781.04|6780.54|6774.71|6774.21|11768
1762793700000|2025-11-10 16:55:00|6775.92|6775.42|6786.31|6785.81|6787.01|6786.51|6775.44|6774.94|13128
1762794000000|2025-11-10 17:00:00|6786.44|6785.94|6794.92|6794.42|6795.98|6795.48|6784.48|6783.98|15901
1762794300000|2025-11-10 17:05:00|6794.93|6794.43|6793.18|6792.68|6798.41|6797.91|6792.29|6791.79|15649
1762794600000|2025-11-10 17:10:00|6792.76|6792.26|6787.33|6786.83|6793.51|6793.01|6786.3|6785.8|15596
1762794900000|2025-11-10 17:15:00|6787.58|6787.08|6790.81|6790.31|6792.26|6791.76|6785.73|6785.23|11620
1762795200000|2025-11-10 17:20:00|6790.93|6790.43|6792.36|6791.86|6795.41|6794.91|6790.15|6789.65|10610
1762795500000|2025-11-10 17:25:00|6792.11|6791.61|6794.85|6794.35|6797.95|6797.45|6792.04|6791.54|8777
1762795800000|2025-11-10 17:30:00|6794.7|6794.2|6799.95|6799.45|6800.47|6799.97|6794.7|6794.2|8687
1762796100000|2025-11-10 17:35:00|6799.97|6799.47|6802.49|6801.99|6802.58|6802.08|6799.13|6798.63|8268
1762796400000|2025-11-10 17:40:00|6802.24|6801.74|6804.35|6803.85|6808.3|6807.8|6801.85|6801.35|14185
1762796700000|2025-11-10 17:45:00|6804.6|6804.1|6808.72|6808.22|6810.45|6809.95|6804.6|6804.1|9330
1762797000000|2025-11-10 17:50:00|6808.46|6807.96|6814.47|6813.97|6814.85|6814.35|6808.46|6807.96|16440
1762797300000|2025-11-10 17:55:00|6814.46|6813.96|6813.96|6813.46|6817.3|6816.8|6813.71|6813.21|14537
1762797600000|2025-11-10 18:00:00|6813.75|6813.25|6814.75|6814.25|6817.74|6817.24|6813.12|6812.62|10441
1762797900000|2025-11-10 18:05:00|6815|6814.5|6816.55|6816.05|6817.85|6817.35|6814.25|6813.75|14842
1762798200000|2025-11-10 18:10:00|6816.8|6816.3|6816.78|6816.28|6818.04|6817.54|6815.76|6815.26|6789
1762798500000|2025-11-10 18:15:00|6817.03|6816.53|6818.77|6818.27|6820.75|6820.25|6817.01|6816.51|8880
1762798800000|2025-11-10 18:20:00|6818.78|6818.28|6818.79|6818.29|6819.49|6818.99|6816.27|6815.77|8126
1762799100000|2025-11-10 18:25:00|6818.82|6818.32|6814.56|6814.06|6819.76|6819.26|6813.78|6813.28|10446
1762799400000|2025-11-10 18:30:00|6814.58|6814.08|6819.62|6819.12|6821.49|6820.99|6814.58|6814.08|10449
1762799700000|2025-11-10 18:35:00|6819.87|6819.37|6822.04|6821.54|6823|6822.5|6819.65|6819.15|8214
1762800000000|2025-11-10 18:40:00|6822.09|6821.59|6822.02|6821.52|6823.74|6823.24|6820.59|6820.09|8840
1762800300000|2025-11-10 18:45:00|6821.97|6821.47|6824.78|6824.28|6824.96|6824.46|6821.22|6820.72|8418
1762800600000|2025-11-10 18:50:00|6824.72|6824.22|6822.89|6822.39|6825.52|6825.02|6822.02|6821.52|7735
1762800900000|2025-11-10 18:55:00|6822.64|6822.14|6818.85|6818.35|6822.9|6822.4|6818.31|6817.81|11533
1762801200000|2025-11-10 19:00:00|6818.68|6818.18|6822.58|6822.08|6822.71|6822.21|6818.36|6817.86|8363
1762801500000|2025-11-10 19:05:00|6822.33|6821.83|6822.86|6822.36|6824.33|6823.83|6821.82|6821.32|6537
1762801800000|2025-11-10 19:10:00|6822.9|6822.4|6821.38|6820.88|6823.74|6823.24|6819.39|6818.89|9187
1762802100000|2025-11-10 19:15:00|6821.33|6820.83|6823.24|6822.74|6823.67|6823.17|6819.91|6819.41|5768
1762802400000|2025-11-10 19:20:00|6823.35|6822.85|6823.89|6823.39|6824.5|6824|6822.5|6822|4569
1762802700000|2025-11-10 19:25:00|6823.77|6823.27|6827.51|6827.01|6829.66|6829.16|6823.53|6823.03|10844
1762803000000|2025-11-10 19:30:00|6827.56|6827.06|6825.84|6825.34|6829.01|6828.51|6825.55|6825.05|8852
1762803300000|2025-11-10 19:35:00|6825.82|6825.32|6827.83|6827.33|6828.05|6827.55|6825.3|6824.8|6733
1762803600000|2025-11-10 19:40:00|6827.81|6827.31|6829.28|6828.78|6830.78|6830.28|6827.56|6827.06|8113
1762803900000|2025-11-10 19:45:00|6829.03|6828.53|6830.04|6829.54|6831.23|6830.73|6828.53|6828.03|7326
1762804200000|2025-11-10 19:50:00|6829.9|6829.4|6835.17|6834.67|6836.38|6835.88|6829.39|6828.89|13557
1762804500000|2025-11-10 19:55:00|6834.67|6834.17|6832.64|6832.14|6836.56|6836.06|6831.64|6831.14|13540
1762804800000|2025-11-10 20:00:00|6832.49|6831.99|6836.53|6836.03|6836.83|6836.33|6832.24|6831.74|10433
1762805100000|2025-11-10 20:05:00|6836.56|6836.06|6836.81|6836.31|6838.15|6837.65|6834.99|6834.49|8297
1762805400000|2025-11-10 20:10:00|6836.78|6836.28|6839.73|6839.23|6840.71|6840.21|6836.49|6835.99|9468
1762805700000|2025-11-10 20:15:00|6839.48|6838.98|6834.97|6834.47|6839.58|6839.08|6833.76|6833.26|12173
1762806000000|2025-11-10 20:20:00|6835.21|6834.71|6833.93|6833.43|6836.1|6835.6|6831.21|6830.71|10344
1762806300000|2025-11-10 20:25:00|6833.68|6833.18|6832.72|6832.22|6836.69|6836.19|6832.71|6832.21|10031
1762806600000|2025-11-10 20:30:00|6832.95|6832.45|6832.34|6831.84|6834.1|6833.6|6830.57|6830.07|14577
1762806900000|2025-11-10 20:35:00|6832.09|6831.59|6838.44|6837.94|6839.96|6839.46|6831.96|6831.46|12909
1762807200000|2025-11-10 20:40:00|6838.09|6837.59|6837.33|6836.83|6838.14|6837.64|6835.37|6834.87|10738
1762807500000|2025-11-10 20:45:00|6837.08|6836.58|6840.34|6839.84|6841.33|6840.83|6835.84|6835.34|16584
1762807800000|2025-11-10 20:50:00|6840.19|6839.69|6839.43|6838.93|6841.5|6841|6834.76|6834.26|33346
1762808100000|2025-11-10 20:55:00|6839.44|6838.94|6832.95|6832.45|6839.44|6838.94|6831.32|6830.82|98682
1762808400000|2025-11-10 21:00:00|6832.96|6832.26|6835.44|6834.74|6835.96|6835.26|6831.7|6831|28215
1762808700000|2025-11-10 21:05:00|6835.69|6834.99|6838.5|6837.8|6839.14|6838.44|6834.98|6834.28|6719
1762809000000|2025-11-10 21:10:00|6838.25|6837.55|6838.2|6837.5|6838.88|6838.18|6836.83|6836.13|4313
1762809300000|2025-11-10 21:15:00|6838.07|6837.37|6837.44|6836.74|6839.77|6839.07|6837.19|6836.49|2713
1762809600000|2025-11-10 21:20:00|6837.56|6836.86|6839.06|6838.36|6839.32|6838.62|6837.19|6836.49|1776
1762809900000|2025-11-10 21:25:00|6838.81|6838.11|6837.74|6837.04|6839.61|6838.91|6837.74|6837.04|1633
1762810200000|2025-11-10 21:30:00|6837.99|6837.29|6837.04|6836.34|6837.99|6837.29|6835.96|6835.26|1257
1762810500000|2025-11-10 21:35:00|6836.99|6836.29|6837.16|6836.46|6837.67|6836.97|6836.6|6835.9|575
1762810800000|2025-11-10 21:40:00|6837.28|6836.58|6837.8|6837.1|6838.79|6838.09|6837.03|6836.33|1165
1762811100000|2025-11-10 21:45:00|6837.67|6836.97|6837.46|6836.76|6838.1|6837.4|6836.46|6835.76|1341
1762811400000|2025-11-10 21:50:00|6837.28|6836.58|6834.52|6833.82|6837.28|6836.58|6833.84|6833.14|3407
1762811700000|2025-11-10 21:55:00|6834.42|6833.72|6834.28|6832.78|6834.59|6833.89|6833.45|6832.75|1891
1762812000000|2025-11-10 22:00:00|6834.64|6833.14|6833.5|6832|6835.01|6833.51|6833.4|6831.9|4
1762812300000|2025-11-10 22:05:00|6833.31|6831.81|6833.5|6832|6833.73|6832.23|6832.9|6831.4|0
1762812600000|2025-11-10 22:10:00|6833.4|6831.9|6834.92|6833.42|6834.96|6833.46|6833.4|6831.9|0
1762812900000|2025-11-10 22:15:00|6834.96|6833.46|6834.92|6833.42|6835.19|6833.69|6834.83|6833.33|0
1762813200000|2025-11-10 22:20:00|6835.1|6833.6|6835.42|6833.92|6835.61|6834.11|6835.01|6833.51|0
1762813500000|2025-11-10 22:25:00|6835.38|6833.88|6835.42|6833.92|6835.47|6833.97|6835.19|6833.69|0
1762813800000|2025-11-10 22:30:00|6835.38|6833.88|6835.19|6833.69|6835.51|6834.01|6835.1|6833.6|0
1762814100000|2025-11-10 22:35:00|6835.15|6833.65|6835.42|6833.92|6835.56|6834.06|6835.15|6833.65|0
1762815000000|2025-11-10 22:50:00|6835.29|6833.79|6835.24|6833.74|6835.38|6833.88|6835.1|6833.6|0
1762815300000|2025-11-10 22:55:00|6835.19|6833.69|6835.15|6833.65|6835.33|6833.83|6834.83|6833.33|0
1762815600000|2025-11-10 23:00:00|6835.45|6834.75|6831.95|6831.25|6836.89|6836.19|6831.54|6830.84|1094
1762815900000|2025-11-10 23:05:00|6832.07|6831.37|6831.96|6831.26|6832.41|6831.71|6830.2|6829.5|550
1762816200000|2025-11-10 23:10:00|6831.83|6831.13|6832.85|6832.15|6833.37|6832.67|6831.43|6830.73|472
1762816500000|2025-11-10 23:15:00|6832.97|6832.27|6831.4|6830.7|6834.79|6834.09|6831.19|6830.49|650
1762816800000|2025-11-10 23:20:00|6831.27|6830.57|6834.12|6833.42|6834.37|6833.67|6830.51|6829.81|524
1762817100000|2025-11-10 23:25:00|6834|6833.3|6833.2|6832.5|6834.52|6833.82|6832.68|6831.98|311
1762817400000|2025-11-10 23:30:00|6833.45|6832.75|6831.32|6830.62|6834.07|6833.37|6830.94|6830.24|497
1762817700000|2025-11-10 23:35:00|6831.45|6830.75|6831.31|6830.61|6832.3|6831.6|6830.76|6830.06|332
1762818000000|2025-11-10 23:40:00|6831.27|6830.57|6831.8|6831.1|6833.53|6832.83|6830.84|6830.14|338
1762818300000|2025-11-10 23:45:00|6832.3|6831.6|6836.94|6836.24|6838.19|6837.49|6831.73|6831.03|1085
1762818600000|2025-11-10 23:50:00|6836.69|6835.99|6836.4|6835.7|6838.28|6837.58|6836.02|6835.32|351
1762818900000|2025-11-10 23:55:00|6836.15|6835.45|6838.32|6837.62|6839.12|6838.42|6835.05|6834.35|492
1762819200000|2025-11-11 00:00:00|6838.19|6837.49|6843.11|6842.41|6843.36|6842.66|6837.02|6836.32|1647
1762819500000|2025-11-11 00:05:00|6842.98|6842.28|6838.34|6837.64|6843.13|6842.43|6837.71|6837.01|1182
1762819800000|2025-11-11 00:10:00|6838.39|6837.69|6838.49|6837.79|6838.76|6838.06|6835.22|6834.52|954
1762820100000|2025-11-11 00:15:00|6838.61|6837.91|6836.1|6835.4|6838.76|6838.06|6836.01|6835.31|660
1762820400000|2025-11-11 00:20:00|6836.09|6835.39|6837.23|6836.53|6837.89|6837.19|6835.57|6834.87|458
1762820700000|2025-11-11 00:25:00|6837.22|6836.52|6839.01|6838.31|6839.05|6838.35|6836.13|6835.43|468
1762821000000|2025-11-11 00:30:00|6839.04|6838.34|6838.57|6837.87|6839.15|6838.45|6836.5|6835.8|429
1762821300000|2025-11-11 00:35:00|6838.5|6837.8|6839.53|6838.83|6840.24|6839.54|6838.5|6837.8|365
1762821600000|2025-11-11 00:40:00|6839.56|6838.86|6838.39|6837.69|6840.38|6839.68|6838.12|6837.42|363
1762821900000|2025-11-11 00:45:00|6838.27|6837.57|6836.14|6835.44|6838.62|6837.92|6836.14|6835.44|512
1762822200000|2025-11-11 00:50:00|6836.19|6835.49|6835.82|6835.12|6837.99|6837.29|6835.5|6834.8|307
1762822500000|2025-11-11 00:55:00|6835.95|6835.25|6836.59|6835.89|6838.57|6837.87|6835.69|6834.99|692
1762822800000|2025-11-11 01:00:00|6836.84|6836.14|6836.78|6836.08|6838.44|6837.74|6836.08|6835.38|543
1762823100000|2025-11-11 01:05:00|6836.71|6836.01|6837.83|6837.13|6838.48|6837.78|6836.2|6835.5|731
1762823400000|2025-11-11 01:10:00|6837.96|6837.26|6837.69|6836.99|6838.09|6837.39|6836.03|6835.33|406
1762823700000|2025-11-11 01:15:00|6837.82|6837.12|6841.09|6840.39|6841.34|6840.64|6836.7|6836|893
1762824000000|2025-11-11 01:20:00|6841.06|6840.36|6839.05|6838.35|6841.56|6840.86|6838.49|6837.79|513
1762824300000|2025-11-11 01:25:00|6838.92|6838.22|6840.1|6839.4|6840.74|6840.04|6838.75|6838.05|331
1762824600000|2025-11-11 01:30:00|6839.97|6839.27|6840.29|6839.59|6840.88|6840.18|6839.03|6838.33|410
1762824900000|2025-11-11 01:35:00|6840.23|6839.53|6837.48|6836.78|6840.27|6839.57|6834.95|6834.25|877
1762825200000|2025-11-11 01:40:00|6837.57|6836.87|6837.57|6836.87|6838.55|6837.85|6835.45|6834.75|723
1762825500000|2025-11-11 01:45:00|6837.53|6836.83|6836.83|6836.13|6838.28|6837.58|6835.51|6834.81|516
1762825800000|2025-11-11 01:50:00|6836.87|6836.17|6836.44|6835.74|6838.03|6837.33|6836.26|6835.56|415
1762826100000|2025-11-11 01:55:00|6836.72|6836.02|6836.96|6836.26|6837.97|6837.27|6836.3|6835.6|407
1762826400000|2025-11-11 02:00:00|6836.84|6836.14|6834.42|6833.72|6837.56|6836.86|6833.66|6832.96|923
1762826700000|2025-11-11 02:05:00|6834.54|6833.84|6837|6836.3|6837|6836.3|6833.35|6832.65|785
1762827000000|2025-11-11 02:10:00|6837.05|6836.35|6835.8|6835.1|6839.4|6838.7|6835.68|6834.98|822
1762827300000|2025-11-11 02:15:00|6835.93|6835.23|6836.35|6835.65|6837.62|6836.92|6835.5|6834.8|373
1762827600000|2025-11-11 02:20:00|6836.73|6836.03|6833.95|6833.25|6837.7|6837|6833.94|6833.24|455
1762827900000|2025-11-11 02:25:00|6833.94|6833.24|6835.27|6834.57|6835.52|6834.82|6833.44|6832.74|678
1762828200000|2025-11-11 02:30:00|6835.34|6834.64|6837.11|6836.41|6837.11|6836.41|6833.43|6832.73|617
1762828500000|2025-11-11 02:35:00|6837.36|6836.66|6839.03|6838.33|6839.16|6838.46|6836.94|6836.24|515
1762828800000|2025-11-11 02:40:00|6839.08|6838.38|6837.55|6836.85|6840.29|6839.59|6836.77|6836.07|442
1762829100000|2025-11-11 02:45:00|6837.52|6836.82|6837.49|6836.79|6838.32|6837.62|6836.82|6836.12|186
1762829400000|2025-11-11 02:50:00|6837.57|6836.87|6837.5|6836.8|6838.28|6837.58|6837.2|6836.5|276
1762829700000|2025-11-11 02:55:00|6837.49|6836.79|6836.26|6835.56|6837.49|6836.79|6835.11|6834.41|537
1762830000000|2025-11-11 03:00:00|6836.51|6835.81|6834.88|6834.18|6837.92|6837.22|6834.13|6833.43|460
1762830300000|2025-11-11 03:05:00|6834.85|6834.15|6837.08|6836.38|6838.11|6837.41|6834.79|6834.09|291
1762830600000|2025-11-11 03:10:00|6837.14|6836.44|6836.64|6835.94|6838.34|6837.64|6835.7|6835|322
1762830900000|2025-11-11 03:15:00|6836.57|6835.87|6836.08|6835.38|6836.94|6836.24|6835.58|6834.88|228
1762831200000|2025-11-11 03:20:00|6836.13|6835.43|6835.31|6834.61|6836.43|6835.73|6834.92|6834.22|327
1762831500000|2025-11-11 03:25:00|6835.24|6834.54|6835.08|6834.38|6836|6835.3|6834.74|6834.04|400
1762831800000|2025-11-11 03:30:00|6835.17|6834.47|6835.74|6835.04|6836.61|6835.91|6834.68|6833.98|288
1762832100000|2025-11-11 03:35:00|6835.69|6834.99|6835.26|6834.56|6836.32|6835.62|6833.56|6832.86|620
1762832400000|2025-11-11 03:40:00|6835.28|6834.58|6835.67|6834.97|6836.52|6835.82|6834.57|6833.87|294
1762832700000|2025-11-11 03:45:00|6835.73|6835.03|6834.86|6834.16|6836.22|6835.52|6834.86|6834.16|208
1762833000000|2025-11-11 03:50:00|6835.01|6834.31|6836.17|6835.47|6836.17|6835.47|6835.01|6834.31|384
1762833300000|2025-11-11 03:55:00|6835.92|6835.22|6837.51|6836.81|6838.99|6838.29|6835.86|6835.16|481
1762833600000|2025-11-11 04:00:00|6838.02|6837.32|6836.32|6835.62|6838.34|6837.64|6836.31|6835.61|429
1762833900000|2025-11-11 04:05:00|6836.29|6835.59|6835.56|6834.86|6836.29|6835.59|6833.65|6832.95|504
1762834200000|2025-11-11 04:10:00|6835.31|6834.61|6835.18|6834.48|6835.93|6835.23|6832.91|6832.21|647
1762834500000|2025-11-11 04:15:00|6835.05|6834.35|6833.9|6833.2|6835.72|6835.02|6833.85|6833.15|395
1762834800000|2025-11-11 04:20:00|6833.77|6833.07|6834.27|6833.57|6835.52|6834.82|6832.9|6832.2|592
1762835100000|2025-11-11 04:25:00|6834.52|6833.82|6833.86|6833.16|6834.59|6833.89|6832.74|6832.04|485
1762835400000|2025-11-11 04:30:00|6833.73|6833.03|6835.8|6835.1|6835.8|6835.1|6833.48|6832.78|381
1762835700000|2025-11-11 04:35:00|6835.67|6834.97|6833.66|6832.96|6835.8|6835.1|6832.91|6832.21|308
1762836000000|2025-11-11 04:40:00|6833.78|6833.08|6833.57|6832.87|6835.13|6834.43|6833.25|6832.55|229
1762836300000|2025-11-11 04:45:00|6833.69|6832.99|6833|6832.3|6834.01|6833.31|6833|6832.3|212
1762836600000|2025-11-11 04:50:00|6833.03|6832.33|6829.71|6829.01|6833.03|6832.33|6829.69|6828.99|940
1762836900000|2025-11-11 04:55:00|6829.96|6829.26|6829.76|6829.06|6831.43|6830.73|6828.62|6827.92|1154
1762837200000|2025-11-11 05:00:00|6829.63|6828.93|6828.76|6828.06|6830.8|6830.1|6827.45|6826.75|1344
1762837500000|2025-11-11 05:05:00|6828.8|6828.1|6826.65|6825.95|6829.31|6828.61|6825.45|6824.75|1282
1762837800000|2025-11-11 05:10:00|6826.73|6826.03|6825.79|6825.09|6828.49|6827.79|6825.41|6824.71|1078
1762838100000|2025-11-11 05:15:00|6825.88|6825.18|6825.28|6824.58|6827.37|6826.67|6824.38|6823.68|1072
1762838400000|2025-11-11 05:20:00|6825.36|6824.66|6826.06|6825.36|6826.75|6826.05|6824.45|6823.75|774
1762838700000|2025-11-11 05:25:00|6825.93|6825.23|6828.87|6828.17|6828.87|6828.17|6825.33|6824.63|856
1762839000000|2025-11-11 05:30:00|6829.12|6828.42|6825.6|6824.9|6829.12|6828.42|6825.6|6824.9|640
1762839300000|2025-11-11 05:35:00|6825.47|6824.77|6827.42|6826.72|6828.18|6827.48|6824.16|6823.46|791
1762839600000|2025-11-11 05:40:00|6827.29|6826.59|6825.43|6824.73|6828.42|6827.72|6825.32|6824.62|488
1762839900000|2025-11-11 05:45:00|6825.68|6824.98|6828.28|6827.58|6828.28|6827.58|6825.15|6824.45|463
1762840200000|2025-11-11 05:50:00|6828.15|6827.45|6825.12|6824.42|6828.48|6827.78|6824.8|6824.1|548
1762840500000|2025-11-11 05:55:00|6824.99|6824.29|6823.57|6822.87|6825.44|6824.74|6823.57|6822.87|488
1762840800000|2025-11-11 06:00:00|6823.82|6823.12|6824.91|6824.21|6825.18|6824.48|6823.54|6822.84|724
1762841100000|2025-11-11 06:05:00|6824.66|6823.96|6826.6|6825.9|6827.36|6826.66|6824.22|6823.52|525
1762841400000|2025-11-11 06:10:00|6826.72|6826.02|6829.68|6828.98|6830.85|6830.15|6826.6|6825.9|772
1762841700000|2025-11-11 06:15:00|6829.56|6828.86|6830.08|6829.38|6831.29|6830.59|6829.36|6828.66|620
1762842000000|2025-11-11 06:20:00|6829.83|6829.13|6830.75|6830.05|6831.73|6831.03|6829.71|6829.01|375
1762842300000|2025-11-11 06:25:00|6830.87|6830.17|6829.71|6829.01|6831.55|6830.85|6828.48|6827.78|370
1762842600000|2025-11-11 06:30:00|6829.46|6828.76|6832.27|6831.57|6832.98|6832.28|6829.46|6828.76|750
1762842900000|2025-11-11 06:35:00|6832.39|6831.69|6831.77|6831.07|6832.79|6832.09|6830.58|6829.88|475
1762843200000|2025-11-11 06:40:00|6831.89|6831.19|6830.79|6830.09|6832.88|6832.18|6830.43|6829.73|408
1762843500000|2025-11-11 06:45:00|6830.66|6829.96|6828.57|6827.87|6830.82|6830.12|6826.94|6826.24|541
1762843800000|2025-11-11 06:50:00|6828.53|6827.83|6829.25|6828.55|6829.82|6829.12|6827.51|6826.81|543
1762844100000|2025-11-11 06:55:00|6829.32|6828.62|6828.51|6827.81|6830.19|6829.49|6828.2|6827.5|396
1762844400000|2025-11-11 07:00:00|6828.76|6828.06|6828.24|6827.54|6830.29|6829.59|6827.73|6827.03|713
1762844700000|2025-11-11 07:05:00|6828.36|6827.66|6824.73|6824.03|6828.55|6827.85|6824.31|6823.61|777
1762845000000|2025-11-11 07:10:00|6824.85|6824.15|6827.34|6826.64|6827.75|6827.05|6824.73|6824.03|457
1762845300000|2025-11-11 07:15:00|6827.21|6826.51|6826.63|6825.93|6828.3|6827.6|6824.71|6824.01|571
1762845600000|2025-11-11 07:20:00|6826.88|6826.18|6826.84|6826.14|6828.08|6827.38|6825.08|6824.38|550
1762845900000|2025-11-11 07:25:00|6826.71|6826.01|6825.43|6824.73|6826.84|6826.14|6824.15|6823.45|413
1762846200000|2025-11-11 07:30:00|6825.3|6824.6|6827.61|6826.91|6827.98|6827.28|6824.44|6823.74|393
1762846500000|2025-11-11 07:35:00|6827.6|6826.9|6824.09|6823.39|6827.61|6826.91|6823.93|6823.23|458
1762846800000|2025-11-11 07:40:00|6824.21|6823.51|6826.27|6825.57|6827.31|6826.61|6823.96|6823.26|568
1762847100000|2025-11-11 07:45:00|6826.31|6825.61|6822.59|6821.89|6826.56|6825.86|6822.34|6821.64|758
1762847400000|2025-11-11 07:50:00|6822.46|6821.76|6822.11|6821.41|6823.63|6822.93|6821.19|6820.49|634
1762847700000|2025-11-11 07:55:00|6822.12|6821.42|6822.25|6821.55|6823.09|6822.39|6821.81|6821.11|744
1762848000000|2025-11-11 08:00:00|6822.5|6821.8|6824.53|6823.83|6825.14|6824.44|6821.82|6821.12|1628
1762848300000|2025-11-11 08:05:00|6824.78|6824.08|6825.13|6824.43|6825.63|6824.93|6822.86|6822.16|1056
1762848600000|2025-11-11 08:10:00|6825|6824.3|6824.82|6824.12|6826.62|6825.92|6822.91|6822.21|1541
1762848900000|2025-11-11 08:15:00|6824.86|6824.16|6825.26|6824.56|6827.37|6826.67|6824.47|6823.77|879
1762849200000|2025-11-11 08:20:00|6825.38|6824.68|6821.65|6820.95|6826.31|6825.61|6821.25|6820.55|1285
1762849500000|2025-11-11 08:25:00|6821.53|6820.83|6820.88|6820.18|6822.7|6822|6819.7|6819|1118
1762849800000|2025-11-11 08:30:00|6821|6820.3|6821.37|6820.67|6822.63|6821.93|6820.27|6819.57|613
1762850100000|2025-11-11 08:35:00|6821.24|6820.54|6820.63|6819.93|6822.38|6821.68|6819.58|6818.88|917
1762850400000|2025-11-11 08:40:00|6820.75|6820.05|6819.88|6819.18|6821.12|6820.42|6818.78|6818.08|814
1762850700000|2025-11-11 08:45:00|6820|6819.3|6821.73|6821.03|6822.35|6821.65|6819.01|6818.31|603
1762851000000|2025-11-11 08:50:00|6821.66|6820.96|6820.31|6819.61|6821.77|6821.07|6819.51|6818.81|431
1762851300000|2025-11-11 08:55:00|6820.22|6819.52|6819.83|6819.13|6821.52|6820.82|6819.04|6818.34|735
1762851600000|2025-11-11 09:00:00|6820.08|6819.38|6822.11|6821.41|6822.23|6821.53|6818.37|6817.67|1178
1762851900000|2025-11-11 09:05:00|6822.23|6821.53|6822.61|6821.91|6823.61|6822.91|6820.98|6820.28|1181
1762852200000|2025-11-11 09:10:00|6822.6|6821.9|6820.85|6820.15|6822.72|6822.02|6819.37|6818.67|576
1762852500000|2025-11-11 09:15:00|6820.97|6820.27|6819.88|6819.18|6822.1|6821.4|6819.61|6818.91|629
1762852800000|2025-11-11 09:20:00|6819.75|6819.05|6819.59|6818.89|6820.6|6819.9|6819.33|6818.63|470
1762853100000|2025-11-11 09:25:00|6819.6|6818.9|6820.78|6820.08|6821.13|6820.43|6819.24|6818.54|624
1762853400000|2025-11-11 09:30:00|6820.69|6819.99|6819.3|6818.6|6822.03|6821.33|6818.85|6818.15|1177
1762853700000|2025-11-11 09:35:00|6819.32|6818.62|6817.07|6816.37|6819.6|6818.9|6817.07|6816.37|905
1762854000000|2025-11-11 09:40:00|6817.02|6816.32|6817.38|6816.68|6817.88|6817.18|6815.45|6814.75|1725
1762854300000|2025-11-11 09:45:00|6817.63|6816.93|6820.74|6820.04|6821.02|6820.32|6816.81|6816.11|1364
1762854600000|2025-11-11 09:50:00|6820.78|6820.08|6817.92|6817.22|6821.22|6820.52|6816|6815.3|1530
1762854900000|2025-11-11 09:55:00|6817.99|6817.29|6816.55|6815.85|6818.33|6817.63|6815.62|6814.92|665
1762855200000|2025-11-11 10:00:00|6816.3|6815.6|6815.87|6815.17|6816.87|6816.17|6815.46|6814.76|1043
1762855500000|2025-11-11 10:05:00|6815.99|6815.29|6817.02|6816.32|6817.59|6816.89|6815.62|6814.92|961
1762855800000|2025-11-11 10:10:00|6817.14|6816.44|6818.61|6817.91|6818.86|6818.16|6816.85|6816.15|673
1762856100000|2025-11-11 10:15:00|6818.36|6817.66|6819.48|6818.78|6819.73|6819.03|6817.83|6817.13|552
1762856400000|2025-11-11 10:20:00|6819.39|6818.69|6819.99|6819.29|6821.33|6820.63|6819.05|6818.35|758
1762856700000|2025-11-11 10:25:00|6819.9|6819.2|6821.1|6820.4|6821.12|6820.42|6818.97|6818.27|556
1762857000000|2025-11-11 10:30:00|6821.07|6820.37|6818.12|6817.42|6821.59|6820.89|6817.85|6817.15|894
1762857300000|2025-11-11 10:35:00|6818.11|6817.41|6820.05|6819.35|6820.8|6820.1|6817.52|6816.82|425
1762857600000|2025-11-11 10:40:00|6820.07|6819.37|6818.76|6818.06|6820.07|6819.37|6817.71|6817.01|444
1762857900000|2025-11-11 10:45:00|6818.88|6818.18|6818.05|6817.35|6820.08|6819.38|6817.92|6817.22|518
1762858200000|2025-11-11 10:50:00|6818.11|6817.41|6818.59|6817.89|6819.64|6818.94|6818.1|6817.4|294
1762858500000|2025-11-11 10:55:00|6818.62|6817.92|6819.12|6818.42|6819.43|6818.73|6817.07|6816.37|460
1762858800000|2025-11-11 11:00:00|6819.22|6818.52|6821.42|6820.72|6821.87|6821.17|6818.36|6817.66|571
1762859100000|2025-11-11 11:05:00|6821.49|6820.79|6822|6821.3|6822.88|6822.18|6821.13|6820.43|740
1762859400000|2025-11-11 11:10:00|6821.88|6821.18|6823.36|6822.66|6823.59|6822.89|6820.87|6820.17|768
1762859700000|2025-11-11 11:15:00|6823.23|6822.53|6821.08|6820.38|6823.38|6822.68|6820.52|6819.82|725
1762860000000|2025-11-11 11:20:00|6821.21|6820.51|6821|6820.3|6821.91|6821.21|6819.57|6818.87|452
1762860300000|2025-11-11 11:25:00|6820.87|6820.17|6821.57|6820.87|6821.86|6821.16|6819.51|6818.81|878
1762860600000|2025-11-11 11:30:00|6821.58|6820.88|6819.81|6819.11|6821.7|6821|6819.18|6818.48|695
1762860900000|2025-11-11 11:35:00|6819.76|6819.06|6820.22|6819.52|6820.43|6819.73|6818.44|6817.74|551
1762861200000|2025-11-11 11:40:00|6820.3|6819.6|6820.51|6819.81|6820.76|6820.06|6819.01|6818.31|334
1762861500000|2025-11-11 11:45:00|6820.76|6820.06|6818.62|6817.92|6820.76|6820.06|6818.62|6817.92|501
1762861800000|2025-11-11 11:50:00|6818.54|6817.84|6818.69|6817.99|6819.59|6818.89|6817.97|6817.27|648
1762862100000|2025-11-11 11:55:00|6818.94|6818.24|6820.22|6819.52|6820.73|6820.03|6818.72|6818.02|1143
1762862400000|2025-11-11 12:00:00|6820.47|6819.77|6822.6|6821.9|6823.63|6822.93|6819.03|6818.33|1835
1762862700000|2025-11-11 12:05:00|6822.57|6821.87|6822.07|6821.37|6823.12|6822.42|6820.75|6820.05|731
1762863000000|2025-11-11 12:10:00|6822.08|6821.38|6822.35|6821.65|6822.87|6822.17|6820.72|6820.02|552
1762863300000|2025-11-11 12:15:00|6822.29|6821.59|6820.57|6819.87|6823.24|6822.54|6819.86|6819.16|914
1762863600000|2025-11-11 12:20:00|6820.59|6819.89|6820.72|6820.02|6821.7|6821|6818.8|6818.1|745
1762863900000|2025-11-11 12:25:00|6820.6|6819.9|6820.12|6819.42|6821.77|6821.07|6819.73|6819.03|504
1762864200000|2025-11-11 12:30:00|6820.24|6819.54|6819.82|6819.12|6821.31|6820.61|6819.57|6818.87|656
1762864500000|2025-11-11 12:35:00|6819.69|6818.99|6815.06|6814.36|6819.69|6818.99|6814.17|6813.47|2433
1762864800000|2025-11-11 12:40:00|6814.81|6814.11|6817.08|6816.38|6817.57|6816.87|6814.3|6813.6|1635
1762865100000|2025-11-11 12:45:00|6816.95|6816.25|6814.37|6813.67|6818.86|6818.16|6814.37|6813.67|1333
1762865400000|2025-11-11 12:50:00|6814.39|6813.69|6816.86|6816.16|6817.83|6817.13|6814.36|6813.66|831
1762865700000|2025-11-11 12:55:00|6816.61|6815.91|6816.06|6815.36|6816.95|6816.25|6815.15|6814.45|649
1762866000000|2025-11-11 13:00:00|6816.31|6815.61|6817.1|6816.4|6818.11|6817.41|6815.72|6815.02|1038
1762866300000|2025-11-11 13:05:00|6817.22|6816.52|6820.12|6819.42|6820.13|6819.43|6815.32|6814.62|1118
1762866600000|2025-11-11 13:10:00|6820.13|6819.43|6821.28|6820.58|6821.48|6820.78|6819.07|6818.37|1203
1762866900000|2025-11-11 13:15:00|6821.25|6820.55|6819.27|6818.57|6821.5|6820.8|6818.39|6817.69|1727
1762867200000|2025-11-11 13:20:00|6819.02|6818.32|6815.31|6814.61|6820.07|6819.37|6814.48|6813.78|2468
1762867500000|2025-11-11 13:25:00|6815.28|6814.58|6814.23|6813.53|6815.5|6814.8|6812.15|6811.45|3444
1762867800000|2025-11-11 13:30:00|6814.27|6813.57|6819.11|6818.41|6819.36|6818.66|6814.27|6813.57|2144
1762868100000|2025-11-11 13:35:00|6819.1|6818.4|6818.92|6818.22|6820.17|6819.47|6817.55|6816.85|2495
1762868400000|2025-11-11 13:40:00|6818.97|6818.27|6815.88|6815.18|6818.97|6818.27|6814.44|6813.74|3020
1762868700000|2025-11-11 13:45:00|6815.87|6815.17|6817.05|6816.35|6818.37|6817.67|6815.72|6815.02|1477
1762869000000|2025-11-11 13:50:00|6817.11|6816.41|6816.12|6815.42|6817.87|6817.17|6815.38|6814.68|1818
1762869300000|2025-11-11 13:55:00|6816.1|6815.4|6817.55|6816.85|6817.55|6816.85|6814.93|6814.23|1403
1762869600000|2025-11-11 14:00:00|6817.56|6816.86|6816.79|6816.09|6819.43|6818.73|6816.23|6815.53|3271
1762869900000|2025-11-11 14:05:00|6816.73|6816.03|6818.09|6817.39|6818.34|6817.64|6814.85|6814.15|1810
1762870200000|2025-11-11 14:10:00|6818.1|6817.4|6818.74|6818.04|6819|6818.3|6816.35|6815.65|1915
1762870500000|2025-11-11 14:15:00|6818.69|6817.99|6821.27|6820.57|6821.55|6820.85|6817.31|6816.61|2855
1762870800000|2025-11-11 14:20:00|6821.2|6820.5|6821.35|6820.65|6823.32|6822.62|6820.4|6819.7|3775
1762871100000|2025-11-11 14:25:00|6820.85|6820.15|6819.09|6818.39|6821.1|6820.4|6816|6815.3|6651
1762871400000|2025-11-11 14:30:00|6818.9|6818.4|6819.75|6819.25|6824.36|6823.86|6818.5|6818|27587
1762871700000|2025-11-11 14:35:00|6819.73|6819.23|6822.74|6822.24|6824.6|6824.1|6819.21|6818.71|17456
1762872000000|2025-11-11 14:40:00|6822.49|6821.99|6820.07|6819.57|6822.72|6822.22|6816.69|6816.19|18794
1762872300000|2025-11-11 14:45:00|6820|6819.5|6817.64|6817.14|6823.93|6823.43|6817.25|6816.75|15711
1762872600000|2025-11-11 14:50:00|6818.26|6817.76|6819.4|6818.9|6820.18|6819.68|6814.61|6814.11|18530
1762872900000|2025-11-11 14:55:00|6819.44|6818.94|6827.5|6827|6828.7|6828.2|6817.04|6816.54|21607
1762873200000|2025-11-11 15:00:00|6827.58|6827.08|6821.62|6821.12|6827.58|6827.08|6821.07|6820.57|18617
1762873500000|2025-11-11 15:05:00|6821.87|6821.37|6818.85|6818.35|6822.79|6822.29|6811.48|6810.98|29372
1762873800000|2025-11-11 15:10:00|6818.65|6818.15|6814.85|6814.35|6820.41|6819.91|6812.99|6812.49|15636
1762874100000|2025-11-11 15:15:00|6814.87|6814.37|6808.98|6808.48|6814.87|6814.37|6808.56|6808.06|19884
1762874400000|2025-11-11 15:20:00|6808.97|6808.47|6814.64|6814.14|6815.64|6815.14|6807.95|6807.45|16712
1762874700000|2025-11-11 15:25:00|6814.63|6814.13|6814.6|6814.1|6818.86|6818.36|6812.08|6811.58|17262
1762875000000|2025-11-11 15:30:00|6814.68|6814.18|6810.5|6810|6816.25|6815.75|6807.72|6807.22|19671
1762875300000|2025-11-11 15:35:00|6810.49|6809.99|6813.23|6812.73|6813.49|6812.99|6808.03|6807.53|19013
1762875600000|2025-11-11 15:40:00|6812.85|6812.35|6813.75|6813.25|6816.57|6816.07|6810.32|6809.82|18312
1762875900000|2025-11-11 15:45:00|6814.09|6813.59|6811.85|6811.35|6815.85|6815.35|6808.25|6807.75|15713
1762876200000|2025-11-11 15:50:00|6812.03|6811.53|6810.51|6810.01|6812.15|6811.65|6807.86|6807.36|13473
1762876500000|2025-11-11 15:55:00|6810.52|6810.02|6810.87|6810.37|6812.27|6811.77|6806.89|6806.39|14026
1762876800000|2025-11-11 16:00:00|6810.72|6810.22|6813.42|6812.92|6816.14|6815.64|6809.99|6809.49|16277
1762877100000|2025-11-11 16:05:00|6813.67|6813.17|6812.41|6811.91|6816.64|6816.14|6811.9|6811.4|13655
1762877400000|2025-11-11 16:10:00|6812.51|6812.01|6814.93|6814.43|6819|6818.5|6812.26|6811.76|14170
1762877700000|2025-11-11 16:15:00|6815.06|6814.56|6822.07|6821.57|6822.63|6822.13|6814.01|6813.51|15290
1762878000000|2025-11-11 16:20:00|6822.12|6821.62|6825.25|6824.75|6827.28|6826.78|6819.81|6819.31|18127
1762878300000|2025-11-11 16:25:00|6825.5|6825|6813.04|6812.54|6825.81|6825.31|6812.55|6812.05|19853
1762878600000|2025-11-11 16:30:00|6813.3|6812.8|6816.7|6816.2|6817.54|6817.04|6807.6|6807.1|23756
1762878900000|2025-11-11 16:35:00|6816.45|6815.95|6816.81|6816.31|6819.99|6819.49|6814.9|6814.4|14680
1762879200000|2025-11-11 16:40:00|6816.48|6815.98|6817.42|6816.92|6819.69|6819.19|6812.64|6812.14|13869
1762879500000|2025-11-11 16:45:00|6817.44|6816.94|6820.64|6820.14|6821.62|6821.12|6816.16|6815.66|12441
1762879800000|2025-11-11 16:50:00|6820.52|6820.02|6820.82|6820.32|6822.08|6821.58|6816.72|6816.22|12152
1762880100000|2025-11-11 16:55:00|6820.88|6820.38|6817.6|6817.1|6822.56|6822.06|6816.36|6815.86|11380
1762880400000|2025-11-11 17:00:00|6817.59|6817.09|6821.56|6821.06|6822.16|6821.66|6816.84|6816.34|11234
1762880700000|2025-11-11 17:05:00|6821.81|6821.31|6826.04|6825.54|6827.75|6827.25|6821.81|6821.31|17608
1762881000000|2025-11-11 17:10:00|6826.25|6825.75|6827.22|6826.72|6828|6827.5|6822.99|6822.49|11888
1762881300000|2025-11-11 17:15:00|6827.37|6826.87|6831.87|6831.37|6832.12|6831.62|6827.26|6826.76|16466
1762881600000|2025-11-11 17:20:00|6832.01|6831.51|6832.74|6832.24|6834.09|6833.59|6829.98|6829.48|11893
1762881900000|2025-11-11 17:25:00|6832.99|6832.49|6830.21|6829.71|6833|6832.5|6827.46|6826.96|13485
1762882200000|2025-11-11 17:30:00|6829.99|6829.49|6831.51|6831.01|6832.59|6832.09|6829.74|6829.24|8926
1762882500000|2025-11-11 17:35:00|6831.26|6830.76|6831.03|6830.53|6832.91|6832.41|6829.23|6828.73|9658
1762882800000|2025-11-11 17:40:00|6831.02|6830.52|6833.74|6833.24|6833.9|6833.4|6829.32|6828.82|9452
1762883100000|2025-11-11 17:45:00|6833.76|6833.26|6835.59|6835.09|6837.16|6836.66|6832.25|6831.75|10375
1762883400000|2025-11-11 17:50:00|6835.39|6834.89|6838.57|6838.07|6840.95|6840.45|6834.25|6833.75|14726
1762883700000|2025-11-11 17:55:00|6838.55|6838.05|6840.79|6840.29|6842.07|6841.57|6838.54|6838.04|11868
1762884000000|2025-11-11 18:00:00|6840.76|6840.26|6843.54|6843.04|6845.89|6845.39|6840|6839.5|18360
1762884300000|2025-11-11 18:05:00|6843.57|6843.07|6842.47|6841.97|6845.98|6845.48|6842.35|6841.85|9210
1762884600000|2025-11-11 18:10:00|6842.3|6841.8|6843.2|6842.7|6845.16|6844.66|6841.6|6841.1|8180
1762884900000|2025-11-11 18:15:00|6843.32|6842.82|6849.71|6849.21|6849.71|6849.21|6842.35|6841.85|13226
1762885200000|2025-11-11 18:20:00|6849.72|6849.22|6847.34|6846.84|6852.32|6851.82|6845.92|6845.42|16656
1762885500000|2025-11-11 18:25:00|6847.09|6846.59|6848.66|6848.16|6850.31|6849.81|6844.55|6844.05|14024
1762885800000|2025-11-11 18:30:00|6848.71|6848.21|6846.43|6845.93|6850.77|6850.27|6845.63|6845.13|9951
1762886100000|2025-11-11 18:35:00|6846.18|6845.68|6845.44|6844.94|6846.57|6846.07|6841.16|6840.66|14110
1762886400000|2025-11-11 18:40:00|6845.55|6845.05|6848.8|6848.3|6849.71|6849.21|6845.55|6845.05|13387
1762886700000|2025-11-11 18:45:00|6849.05|6848.55|6850.41|6849.91|6851.2|6850.7|6848.2|6847.7|9892
1762887000000|2025-11-11 18:50:00|6850.59|6850.09|6849.89|6849.39|6852.81|6852.31|6848.38|6847.88|9316
1762887300000|2025-11-11 18:55:00|6850.14|6849.64|6852.16|6851.66|6852.94|6852.44|6849.34|6848.84|7071
1762887600000|2025-11-11 19:00:00|6851.91|6851.41|6850.05|6849.55|6852.16|6851.66|6846.3|6845.8|11199
1762887900000|2025-11-11 19:05:00|6850.18|6849.68|6846.15|6845.65|6851.04|6850.54|6844.88|6844.38|9629
1762888200000|2025-11-11 19:10:00|6846.07|6845.57|6849.86|6849.36|6850.99|6850.49|6845.8|6845.3|8473
1762888500000|2025-11-11 19:15:00|6849.9|6849.4|6849.69|6849.19|6853.07|6852.57|6849.44|6848.94|9152
1762888800000|2025-11-11 19:20:00|6849.57|6849.07|6850.4|6849.9|6850.68|6850.18|6847.88|6847.38|8262
1762889100000|2025-11-11 19:25:00|6850.15|6849.65|6851.38|6850.88|6852.92|6852.42|6849.39|6848.89|7720
1762889400000|2025-11-11 19:30:00|6851.18|6850.68|6851.21|6850.71|6853.34|6852.84|6850.51|6850.01|7446
1762889700000|2025-11-11 19:35:00|6851.24|6850.74|6850.55|6850.05|6851.93|6851.43|6848.56|6848.06|6977
1762890000000|2025-11-11 19:40:00|6850.56|6850.06|6848.9|6848.4|6851.86|6851.36|6848.59|6848.09|7519
1762890300000|2025-11-11 19:45:00|6849.02|6848.52|6851.95|6851.45|6853.3|6852.8|6846.77|6846.27|8324
1762890600000|2025-11-11 19:50:00|6852.06|6851.56|6852.57|6852.07|6852.97|6852.47|6850.87|6850.37|5685
1762890900000|2025-11-11 19:55:00|6852.69|6852.19|6851.32|6850.82|6854.3|6853.8|6849.37|6848.87|7428
1762891200000|2025-11-11 20:00:00|6851.3|6850.8|6852.87|6852.37|6853.41|6852.91|6850.75|6850.25|6115
1762891500000|2025-11-11 20:05:00|6852.62|6852.12|6852.01|6851.51|6854.65|6854.15|6851.79|6851.29|7539
1762891800000|2025-11-11 20:10:00|6852.23|6851.73|6853.5|6853|6855.74|6855.24|6851.85|6851.35|6160
1762892100000|2025-11-11 20:15:00|6853.52|6853.02|6851.78|6851.28|6853.76|6853.26|6851.05|6850.55|7104
1762892400000|2025-11-11 20:20:00|6851.81|6851.31|6850.98|6850.48|6852.72|6852.22|6848.19|6847.69|10778
1762892700000|2025-11-11 20:25:00|6850.85|6850.35|6848.87|6848.37|6851.97|6851.47|6847.69|6847.19|12615
1762893000000|2025-11-11 20:30:00|6848.88|6848.38|6848.53|6848.03|6850.78|6850.28|6844.82|6844.32|13492
1762893300000|2025-11-11 20:35:00|6848.4|6847.9|6848.1|6847.6|6849.03|6848.53|6846.64|6846.14|9067
1762893600000|2025-11-11 20:40:00|6848.11|6847.61|6851.18|6850.68|6851.43|6850.93|6846.67|6846.17|12698
1762893900000|2025-11-11 20:45:00|6850.93|6850.43|6849.58|6849.08|6851.84|6851.34|6848.52|6848.02|11949
1762894200000|2025-11-11 20:50:00|6849.17|6848.67|6852.81|6852.31|6855.89|6855.39|6849.08|6848.58|23004
1762894500000|2025-11-11 20:55:00|6852.31|6851.81|6848.71|6848.21|6852.31|6851.81|6843.13|6842.63|61995
1762894800000|2025-11-11 21:00:00|6848.42|6847.92|6849.43|6848.73|6850.63|6849.93|6845.05|6844.35|21759
1762895100000|2025-11-11 21:05:00|6849.18|6848.48|6851.68|6850.98|6851.85|6851.15|6848.93|6848.23|6072
1762895400000|2025-11-11 21:10:00|6851.53|6850.83|6854.23|6853.53|6854.3|6853.6|6851.03|6850.33|7785
1762895700000|2025-11-11 21:15:00|6854.32|6853.62|6854.3|6853.6|6855.71|6855.01|6853.37|6852.67|3581
1762896000000|2025-11-11 21:20:00|6854.28|6853.58|6852.14|6851.44|6855.5|6854.8|6852.14|6851.44|1561
1762896300000|2025-11-11 21:25:00|6852.01|6851.31|6852.1|6851.4|6852.92|6852.22|6850.86|6850.16|2279
1762896600000|2025-11-11 21:30:00|6851.93|6851.23|6852.49|6851.79|6852.72|6852.02|6851.53|6850.83|768
1762896900000|2025-11-11 21:35:00|6852.24|6851.54|6850.87|6850.17|6852.51|6851.81|6850.87|6850.17|1208
1762897200000|2025-11-11 21:40:00|6851.12|6850.42|6853.23|6852.53|6853.4|6852.7|6850.87|6850.17|1014
1762897500000|2025-11-11 21:45:00|6853.2|6852.5|6850.88|6850.18|6853.2|6852.5|6850.88|6850.18|829
1762897800000|2025-11-11 21:50:00|6850.63|6849.93|6851.34|6850.64|6851.65|6850.95|6850.61|6849.91|881
1762898100000|2025-11-11 21:55:00|6851.09|6850.39|6850.34|6848.84|6851.3|6850.6|6849.43|6848.61|4153
1762898400000|2025-11-11 22:00:00|6850.88|6849.38|6850.2|6848.7|6851.01|6849.51|6849.92|6848.42|4
1762898700000|2025-11-11 22:05:00|6850.15|6848.65|6850.43|6848.93|6850.43|6848.93|6849.28|6847.78|0
1762899000000|2025-11-11 22:10:00|6850.8|6849.3|6851.06|6849.56|6851.28|6849.78|6850.78|6849.28|0
1762899300000|2025-11-11 22:15:00|6851.01|6849.51|6851.11|6849.61|6851.11|6849.61|6851.01|6849.51|0
1762899600000|2025-11-11 22:20:00|6851.06|6849.56|6850.78|6849.28|6851.06|6849.56|6850.78|6849.28|0
1762899900000|2025-11-11 22:25:00|6850.74|6849.24|6851.28|6849.78|6851.28|6849.78|6850.74|6849.24|0
1762900200000|2025-11-11 22:30:00|6850.83|6849.33|6851.24|6849.74|6851.28|6849.78|6850.78|6849.28|0
1762900500000|2025-11-11 22:35:00|6851.28|6849.78|6851.33|6849.83|6851.37|6849.87|6851.28|6849.78|0
1762900800000|2025-11-11 22:40:00|6851.37|6849.87|6851.33|6849.83|6851.37|6849.87|6851.33|6849.83|0
1762901100000|2025-11-11 22:45:00|6850.88|6849.38|6851.2|6849.7|6851.2|6849.7|6850.69|6849.19|0
1762901400000|2025-11-11 22:50:00|6850.69|6849.19|6851.33|6849.83|6851.37|6849.87|6850.69|6849.19|0
1762901700000|2025-11-11 22:55:00|6851.2|6849.7|6851.37|6849.87|6851.56|6850.06|6850.74|6849.24|0
1762902000000|2025-11-11 23:00:00|6850.87|6850.17|6850.74|6850.04|6852.57|6851.87|6849.19|6848.49|1073
1762902300000|2025-11-11 23:05:00|6850.66|6849.96|6848.63|6847.93|6851.01|6850.31|6848.21|6847.51|859
1762902600000|2025-11-11 23:10:00|6848.51|6847.81|6847.51|6846.81|6848.7|6848|6844.52|6843.82|860
1762902900000|2025-11-11 23:15:00|6847.38|6846.68|6847.68|6846.98|6848.82|6848.12|6845.57|6844.87|682
1762903200000|2025-11-11 23:20:00|6847.56|6846.86|6850.18|6849.48|6851.44|6850.74|6847.56|6846.86|708
1762903500000|2025-11-11 23:25:00|6850.3|6849.6|6849.82|6849.12|6850.8|6850.1|6849.19|6848.49|331
1762903800000|2025-11-11 23:30:00|6849.94|6849.24|6849.79|6849.09|6850.32|6849.62|6847.77|6847.07|485
1762904100000|2025-11-11 23:35:00|6849.77|6849.07|6850.04|6849.34|6850.79|6850.09|6849.5|6848.8|481
1762904400000|2025-11-11 23:40:00|6849.91|6849.21|6851.77|6851.07|6852.54|6851.84|6849.37|6848.67|399
1762904700000|2025-11-11 23:45:00|6851.89|6851.19|6851.36|6850.66|6852.42|6851.72|6850.97|6850.27|318
1762905000000|2025-11-11 23:50:00|6851.49|6850.79|6850.8|6850.1|6851.96|6851.26|6850.12|6849.42|362
1762905300000|2025-11-11 23:55:00|6850.68|6849.98|6848.2|6847.5|6851.54|6850.84|6848.2|6847.5|427
1762905600000|2025-11-12 00:00:00|6847.95|6847.25|6850.92|6850.22|6852.73|6852.03|6847.95|6847.25|858
1762905900000|2025-11-12 00:05:00|6851.17|6850.47|6849.69|6848.99|6851.36|6850.66|6847.39|6846.69|625
1762906200000|2025-11-12 00:10:00|6849.68|6848.98|6848.77|6848.07|6850.29|6849.59|6848.02|6847.32|415
1762906500000|2025-11-12 00:15:00|6848.79|6848.09|6851.03|6850.33|6852.19|6851.49|6847.92|6847.22|458
1762906800000|2025-11-12 00:20:00|6851.15|6850.45|6852.81|6852.11|6852.89|6852.19|6850.14|6849.44|299
1762907100000|2025-11-12 00:25:00|6852.86|6852.16|6853.24|6852.54|6855.06|6854.36|6852.63|6851.93|1420
1762907400000|2025-11-12 00:30:00|6853.12|6852.42|6853.63|6852.93|6853.9|6853.2|6852.09|6851.39|452
1762907700000|2025-11-12 00:35:00|6853.64|6852.94|6853.66|6852.96|6854.57|6853.87|6852.63|6851.93|478
1762908000000|2025-11-12 00:40:00|6853.57|6852.87|6853.72|6853.02|6854.22|6853.52|6852.66|6851.96|364
1762908300000|2025-11-12 00:45:00|6853.44|6852.74|6854.51|6853.81|6854.86|6854.16|6852.93|6852.23|697
1762908600000|2025-11-12 00:50:00|6854.49|6853.79|6852.42|6851.72|6855.99|6855.29|6852.42|6851.72|1599
1762908900000|2025-11-12 00:55:00|6852.61|6851.91|6853.91|6853.21|6854.35|6853.65|6852.61|6851.91|598
1762909200000|2025-11-12 01:00:00|6853.77|6853.07|6854.45|6853.75|6855.2|6854.5|6852.78|6852.08|732
1762909500000|2025-11-12 01:05:00|6854.5|6853.8|6857.04|6856.34|6858.68|6857.98|6854.5|6853.8|2183
1762909800000|2025-11-12 01:10:00|6857.02|6856.32|6858.56|6857.86|6859.07|6858.37|6856.65|6855.95|1264
1762910100000|2025-11-12 01:15:00|6858.43|6857.73|6857.8|6857.1|6859.03|6858.33|6857.5|6856.8|1040
1762910400000|2025-11-12 01:20:00|6857.79|6857.09|6856.34|6855.64|6858.33|6857.63|6856.09|6855.39|648
1762910700000|2025-11-12 01:25:00|6856.4|6855.7|6855.97|6855.27|6857.94|6857.24|6855.37|6854.67|628
1762911000000|2025-11-12 01:30:00|6855.72|6855.02|6856.51|6855.81|6858.02|6857.32|6854.95|6854.25|570
1762911300000|2025-11-12 01:35:00|6856.63|6855.93|6855.82|6855.12|6857.78|6857.08|6855.72|6855.02|719
1762911600000|2025-11-12 01:40:00|6855.7|6855|6858.09|6857.39|6858.57|6857.87|6855.7|6855|521
1762911900000|2025-11-12 01:45:00|6858.15|6857.45|6857.68|6856.98|6858.83|6858.13|6857.41|6856.71|540
1762912200000|2025-11-12 01:50:00|6857.66|6856.96|6859.64|6858.94|6859.9|6859.2|6857.4|6856.7|969
1762912500000|2025-11-12 01:55:00|6859.66|6858.96|6860.87|6860.17|6862.31|6861.61|6859.66|6858.96|1217
1762912800000|2025-11-12 02:00:00|6860.84|6860.14|6862.76|6862.06|6862.76|6862.06|6860.7|6860|801
1762913100000|2025-11-12 02:05:00|6862.77|6862.07|6863.83|6863.13|6864.23|6863.53|6862.77|6862.07|1093
1762913400000|2025-11-12 02:10:00|6863.9|6863.2|6864.76|6864.06|6865.79|6865.09|6863.23|6862.53|1404
1762913700000|2025-11-12 02:15:00|6864.78|6864.08|6863.9|6863.2|6866.07|6865.37|6863.63|6862.93|780
1762914000000|2025-11-12 02:20:00|6863.8|6863.1|6864.91|6864.21|6864.91|6864.21|6863.38|6862.68|451
1762914300000|2025-11-12 02:25:00|6864.94|6864.24|6864.4|6863.7|6864.94|6864.24|6863.38|6862.68|492
1762914600000|2025-11-12 02:30:00|6864.39|6863.69|6863.17|6862.47|6864.41|6863.71|6861.48|6860.78|927
1762914900000|2025-11-12 02:35:00|6863.2|6862.5|6862.55|6861.85|6863.51|6862.81|6862.31|6861.61|356
1762915200000|2025-11-12 02:40:00|6862.5|6861.8|6861.74|6861.04|6862.92|6862.22|6860.12|6859.42|572
1762915500000|2025-11-12 02:45:00|6861.87|6861.17|6858.18|6857.48|6861.87|6861.17|6857.14|6856.44|1276
1762915800000|2025-11-12 02:50:00|6858.09|6857.39|6859.25|6858.55|6859.46|6858.76|6856.84|6856.14|697
1762916100000|2025-11-12 02:55:00|6859.12|6858.42|6858.97|6858.27|6859.73|6859.03|6857.86|6857.16|456
1762916400000|2025-11-12 03:00:00|6859.22|6858.52|6858.47|6857.77|6859.22|6858.52|6857.2|6856.5|619
1762916700000|2025-11-12 03:05:00|6858.53|6857.83|6857.83|6857.13|6858.78|6858.08|6856.06|6855.36|848
1762917000000|2025-11-12 03:10:00|6857.96|6857.26|6857.08|6856.38|6857.96|6857.26|6856.4|6855.7|401
1762917300000|2025-11-12 03:15:00|6857.03|6856.33|6856.7|6856|6857.59|6856.89|6856.09|6855.39|408
1762917600000|2025-11-12 03:20:00|6856.82|6856.12|6858.86|6858.16|6858.88|6858.18|6856.42|6855.72|429
1762917900000|2025-11-12 03:25:00|6858.79|6858.09|6857.77|6857.07|6859.25|6858.55|6856.77|6856.07|315
1762918200000|2025-11-12 03:30:00|6857.78|6857.08|6858.75|6858.05|6859.5|6858.8|6856.74|6856.04|521
1762918500000|2025-11-12 03:35:00|6858.71|6858.01|6859.54|6858.84|6860.57|6859.87|6858.21|6857.51|436
1762918800000|2025-11-12 03:40:00|6859.51|6858.81|6860.28|6859.58|6860.5|6859.8|6859.26|6858.56|542
1762919100000|2025-11-12 03:45:00|6860.15|6859.45|6859.32|6858.62|6860.2|6859.5|6859.12|6858.42|327
1762919400000|2025-11-12 03:50:00|6859.37|6858.67|6859.72|6859.02|6860.72|6860.02|6858.9|6858.2|324
1762919700000|2025-11-12 03:55:00|6859.69|6858.99|6858.97|6858.27|6859.94|6859.24|6858.93|6858.23|329
1762920000000|2025-11-12 04:00:00|6858.72|6858.02|6857.5|6856.8|6859.47|6858.77|6857.37|6856.67|518
1762920300000|2025-11-12 04:05:00|6857.45|6856.75|6858.12|6857.42|6858.12|6857.42|6855.38|6854.68|832
1762920600000|2025-11-12 04:10:00|6857.87|6857.17|6857.14|6856.44|6858.63|6857.93|6856.39|6855.69|445
1762920900000|2025-11-12 04:15:00|6857.26|6856.56|6856.13|6855.43|6857.26|6856.56|6855.13|6854.43|518
1762921200000|2025-11-12 04:20:00|6856.14|6855.44|6855.53|6854.83|6857.75|6857.05|6855.28|6854.58|429
1762921500000|2025-11-12 04:25:00|6855.65|6854.95|6856.29|6855.59|6856.41|6855.71|6854.86|6854.16|448
1762921800000|2025-11-12 04:30:00|6856.16|6855.46|6855.63|6854.93|6856.29|6855.59|6854.36|6853.66|402
1762922100000|2025-11-12 04:35:00|6855.75|6855.05|6854.29|6853.59|6856.82|6856.12|6854.04|6853.34|487
1762922400000|2025-11-12 04:40:00|6854.16|6853.46|6855.31|6854.61|6856.56|6855.86|6854.04|6853.34|411
1762922700000|2025-11-12 04:45:00|6855.3|6854.6|6856.51|6855.81|6857.17|6856.47|6855.3|6854.6|351
1762923000000|2025-11-12 04:50:00|6856.76|6856.06|6856.28|6855.58|6857.03|6856.33|6856.01|6855.31|266
1762923300000|2025-11-12 04:55:00|6856.24|6855.54|6857.92|6857.22|6858.07|6857.37|6856.14|6855.44|369
1762923600000|2025-11-12 05:00:00|6858.05|6857.35|6857.49|6856.79|6859.06|6858.36|6857.37|6856.67|534
1762923900000|2025-11-12 05:05:00|6857.37|6856.67|6859.79|6859.09|6859.79|6859.09|6857.12|6856.42|481
1762924200000|2025-11-12 05:10:00|6859.66|6858.96|6860.2|6859.5|6861.07|6860.37|6859.44|6858.74|465
1762924500000|2025-11-12 05:15:00|6860.17|6859.47|6859.49|6858.79|6860.46|6859.76|6858.99|6858.29|350
1762924800000|2025-11-12 05:20:00|6859.36|6858.66|6858.63|6857.93|6859.79|6859.09|6857.87|6857.17|633
1762925100000|2025-11-12 05:25:00|6858.71|6858.01|6858.12|6857.42|6858.88|6858.18|6857.63|6856.93|236
1762925400000|2025-11-12 05:30:00|6857.87|6857.17|6859.7|6859|6860.08|6859.38|6857.87|6857.17|303
1762925700000|2025-11-12 05:35:00|6859.57|6858.87|6861.64|6860.94|6861.64|6860.94|6859.45|6858.75|399
1762926000000|2025-11-12 05:40:00|6861.59|6860.89|6863.47|6862.77|6863.55|6862.85|6861.14|6860.44|352
1762926300000|2025-11-12 05:45:00|6863.39|6862.69|6864.39|6863.69|6864.87|6864.17|6863.01|6862.31|418
1762926600000|2025-11-12 05:50:00|6864.52|6863.82|6863.51|6862.81|6864.52|6863.82|6862.15|6861.45|340
1762926900000|2025-11-12 05:55:00|6863.63|6862.93|6862.15|6861.45|6863.73|6863.03|6861.62|6860.92|402
1762927200000|2025-11-12 06:00:00|6861.9|6861.2|6862.49|6861.79|6863.13|6862.43|6861.75|6861.05|291
1762927500000|2025-11-12 06:05:00|6862.24|6861.54|6863.63|6862.93|6864.15|6863.45|6862.21|6861.51|444
1762927800000|2025-11-12 06:10:00|6863.38|6862.68|6863.04|6862.34|6864.89|6864.19|6862.72|6862.02|470
1762928100000|2025-11-12 06:15:00|6863.02|6862.32|6864.18|6863.48|6864.37|6863.67|6862.98|6862.28|300
1762928400000|2025-11-12 06:20:00|6863.93|6863.23|6864.22|6863.52|6864.35|6863.65|6863.14|6862.44|250
1762928700000|2025-11-12 06:25:00|6864.35|6863.65|6865.53|6864.83|6866.15|6865.45|6864.04|6863.34|728
1762929000000|2025-11-12 06:30:00|6865.4|6864.7|6866.5|6865.8|6866.5|6865.8|6863.66|6862.96|767
1762929300000|2025-11-12 06:35:00|6866.25|6865.55|6867.04|6866.34|6867.18|6866.48|6864.87|6864.17|446
1762929600000|2025-11-12 06:40:00|6867.03|6866.33|6867.04|6866.34|6867.3|6866.6|6865.95|6865.25|421
1762929900000|2025-11-12 06:45:00|6866.91|6866.21|6867.04|6866.34|6867.79|6867.09|6866.03|6865.33|330
1762930200000|2025-11-12 06:50:00|6866.91|6866.21|6866.54|6865.84|6867.25|6866.55|6865.92|6865.22|343
1762930500000|2025-11-12 06:55:00|6866.29|6865.59|6866.82|6866.12|6867.07|6866.37|6865.63|6864.93|483
1762930800000|2025-11-12 07:00:00|6867.07|6866.37|6868.1|6867.4|6869.23|6868.53|6867.06|6866.36|949
1762931100000|2025-11-12 07:05:00|6868.22|6867.52|6868.58|6867.88|6868.83|6868.13|6867.61|6866.91|309
1762931400000|2025-11-12 07:10:00|6868.83|6868.13|6868.12|6867.42|6869.53|6868.83|6867.91|6867.21|473
1762931700000|2025-11-12 07:15:00|6868.37|6867.67|6867.67|6866.97|6868.63|6867.93|6866.82|6866.12|273
1762932000000|2025-11-12 07:20:00|6867.92|6867.22|6868.13|6867.43|6868.71|6868.01|6867.67|6866.97|408
1762932300000|2025-11-12 07:25:00|6868|6867.3|6870.07|6869.37|6870.32|6869.62|6868|6867.3|758
1762932600000|2025-11-12 07:30:00|6870.19|6869.49|6872.13|6871.43|6873.34|6872.64|6869.92|6869.22|1537
1762932900000|2025-11-12 07:35:00|6872.38|6871.68|6873.43|6872.73|6873.75|6873.05|6871.67|6870.97|1189
1762933200000|2025-11-12 07:40:00|6873.18|6872.48|6871.64|6870.94|6874.42|6873.72|6871.38|6870.68|922
1762933500000|2025-11-12 07:45:00|6871.63|6870.93|6871.4|6870.7|6872.55|6871.85|6870.12|6869.42|971
1762933800000|2025-11-12 07:50:00|6871.65|6870.95|6870.28|6869.58|6871.65|6870.95|6869.41|6868.71|641
1762934100000|2025-11-12 07:55:00|6870.21|6869.51|6868.76|6868.06|6870.33|6869.63|6868.49|6867.79|617
1762934400000|2025-11-12 08:00:00|6868.89|6868.19|6867.06|6866.36|6869.72|6869.02|6866.43|6865.73|1472
1762934700000|2025-11-12 08:05:00|6866.81|6866.11|6867.4|6866.7|6868.23|6867.53|6866.2|6865.5|945
1762935000000|2025-11-12 08:10:00|6867.15|6866.45|6867.48|6866.78|6869.19|6868.49|6866.51|6865.81|1020
1762935300000|2025-11-12 08:15:00|6867.6|6866.9|6870.82|6870.12|6871.32|6870.62|6867.17|6866.47|697
1762935600000|2025-11-12 08:20:00|6870.69|6869.99|6871.15|6870.45|6871.77|6871.07|6869.37|6868.67|848
1762935900000|2025-11-12 08:25:00|6871.27|6870.57|6873.15|6872.45|6873.32|6872.62|6869.87|6869.17|1257
1762936200000|2025-11-12 08:30:00|6873.14|6872.44|6870.59|6869.89|6874.01|6873.31|6869.77|6869.07|1221
1762936500000|2025-11-12 08:35:00|6870.72|6870.02|6870.27|6869.57|6871.2|6870.5|6869.49|6868.79|861
1762936800000|2025-11-12 08:40:00|6869.89|6869.19|6873.05|6872.35|6873.4|6872.7|6869.48|6868.78|510
1762937100000|2025-11-12 08:45:00|6872.8|6872.1|6873.42|6872.72|6874.3|6873.6|6871.68|6870.98|767
1762937400000|2025-11-12 08:50:00|6873.51|6872.81|6870.16|6869.46|6874.24|6873.54|6870.05|6869.35|948
1762937700000|2025-11-12 08:55:00|6870.03|6869.33|6870.3|6869.6|6871.53|6870.83|6868.97|6868.27|736
1762938000000|2025-11-12 09:00:00|6870.29|6869.59|6869.97|6869.27|6870.39|6869.69|6868.4|6867.7|1228
1762938300000|2025-11-12 09:05:00|6870.09|6869.39|6868.78|6868.08|6870.3|6869.6|6867.52|6866.82|1025
1762938600000|2025-11-12 09:10:00|6868.8|6868.1|6869.3|6868.6|6869.51|6868.81|6866.91|6866.21|933
1762938900000|2025-11-12 09:15:00|6869.05|6868.35|6871.8|6871.1|6871.93|6871.23|6868.3|6867.6|1058
1762939200000|2025-11-12 09:20:00|6871.67|6870.97|6872.13|6871.43|6873.36|6872.66|6871.07|6870.37|915
1762939500000|2025-11-12 09:25:00|6871.88|6871.18|6871.75|6871.05|6871.91|6871.21|6870.38|6869.68|780
1762939800000|2025-11-12 09:30:00|6871.81|6871.11|6873.24|6872.54|6873.84|6873.14|6871.4|6870.7|1431
1762940100000|2025-11-12 09:35:00|6873.49|6872.79|6876|6875.3|6876.29|6875.59|6872.72|6872.02|1301
1762940400000|2025-11-12 09:40:00|6876.12|6875.42|6876.65|6875.95|6876.85|6876.15|6875.16|6874.46|1607
1762940700000|2025-11-12 09:45:00|6876.58|6875.88|6874.55|6873.85|6876.58|6875.88|6874.32|6873.62|1154
1762941000000|2025-11-12 09:50:00|6874.8|6874.1|6874.43|6873.73|6875.85|6875.15|6873.77|6873.07|769
1762941300000|2025-11-12 09:55:00|6874.37|6873.67|6875.27|6874.57|6876.02|6875.32|6874.37|6873.67|603
1762941600000|2025-11-12 10:00:00|6875.14|6874.44|6874.88|6874.18|6877.08|6876.38|6874.63|6873.93|883
1762941900000|2025-11-12 10:05:00|6874.87|6874.17|6875.16|6874.46|6875.46|6874.76|6873.99|6873.29|990
1762942200000|2025-11-12 10:10:00|6874.91|6874.21|6874.19|6873.49|6875.17|6874.47|6873.52|6872.82|636
1762942500000|2025-11-12 10:15:00|6874.07|6873.37|6874.69|6873.99|6874.69|6873.99|6872.1|6871.4|1045
1762942800000|2025-11-12 10:20:00|6874.56|6873.86|6873.63|6872.93|6875.01|6874.31|6873.04|6872.34|494
1762943100000|2025-11-12 10:25:00|6873.38|6872.68|6871.45|6870.75|6873.73|6873.03|6871.4|6870.7|378
1762943400000|2025-11-12 10:30:00|6871.61|6870.91|6871.63|6870.93|6872.42|6871.72|6871.15|6870.45|484
1762943700000|2025-11-12 10:35:00|6871.75|6871.05|6868.55|6867.85|6872.33|6871.63|6868.38|6867.68|1439
1762944000000|2025-11-12 10:40:00|6868.42|6867.72|6867.04|6866.34|6868.97|6868.27|6866.66|6865.96|1041
1762944300000|2025-11-12 10:45:00|6867|6866.3|6870.68|6869.98|6870.81|6870.11|6866.8|6866.1|949
1762944600000|2025-11-12 10:50:00|6870.67|6869.97|6870.15|6869.45|6871.86|6871.16|6870.15|6869.45|600
1762944900000|2025-11-12 10:55:00|6870.17|6869.47|6869.94|6869.24|6870.96|6870.26|6868.57|6867.87|717
1762945200000|2025-11-12 11:00:00|6870.19|6869.49|6870.76|6870.06|6872.29|6871.59|6869.98|6869.28|468
1762945500000|2025-11-12 11:05:00|6870.67|6869.97|6871.2|6870.5|6871.75|6871.05|6870.32|6869.62|442
1762945800000|2025-11-12 11:10:00|6871.07|6870.37|6868.34|6867.64|6871.66|6870.96|6868.34|6867.64|824
1762946100000|2025-11-12 11:15:00|6868.21|6867.51|6869.02|6868.32|6870.06|6869.36|6867.79|6867.09|373
1762946400000|2025-11-12 11:20:00|6869.27|6868.57|6868.42|6867.72|6870.29|6869.59|6868.17|6867.47|355
1762946700000|2025-11-12 11:25:00|6868.29|6867.59|6862.8|6862.1|6868.76|6868.06|6862.66|6861.96|1189
1762947000000|2025-11-12 11:30:00|6862.3|6861.6|6865.94|6865.24|6866.28|6865.58|6859.82|6859.12|2526
1762947300000|2025-11-12 11:35:00|6865.82|6865.12|6865.25|6864.55|6866.82|6866.12|6865.05|6864.35|651
1762947600000|2025-11-12 11:40:00|6865.12|6864.42|6866.23|6865.53|6866.23|6865.53|6863.06|6862.36|1024
1762947900000|2025-11-12 11:45:00|6866.22|6865.52|6865.26|6864.56|6867.02|6866.32|6864.51|6863.81|937
1762948200000|2025-11-12 11:50:00|6865.51|6864.81|6865.16|6864.46|6865.88|6865.18|6864.14|6863.44|656
1762948500000|2025-11-12 11:55:00|6865.27|6864.57|6862.07|6861.37|6865.27|6864.57|6860.43|6859.73|1660
1762948800000|2025-11-12 12:00:00|6861.57|6860.87|6865.81|6865.11|6866.06|6865.36|6858.56|6857.86|1777
1762949100000|2025-11-12 12:05:00|6866.06|6865.36|6867.7|6867|6871.31|6870.61|6865.93|6865.23|5440
1762949400000|2025-11-12 12:10:00|6867.58|6866.88|6870|6869.3|6870.55|6869.85|6866.62|6865.92|1352
1762949700000|2025-11-12 12:15:00|6870.03|6869.33|6871.49|6870.79|6871.55|6870.85|6869.51|6868.81|953
1762950000000|2025-11-12 12:20:00|6871.74|6871.04|6871.82|6871.12|6872.07|6871.37|6870.08|6869.38|1064
1762950300000|2025-11-12 12:25:00|6871.69|6870.99|6872.94|6872.24|6873.56|6872.86|6870.92|6870.22|874
1762950600000|2025-11-12 12:30:00|6872.69|6871.99|6873.37|6872.67|6874|6873.3|6872.4|6871.7|1071
1762950900000|2025-11-12 12:35:00|6873.25|6872.55|6872.17|6871.47|6874.65|6873.95|6871.71|6871.01|1419
1762951200000|2025-11-12 12:40:00|6872.04|6871.34|6869.2|6868.5|6872.35|6871.65|6869.2|6868.5|1336
1762951500000|2025-11-12 12:45:00|6869.13|6868.43|6871.47|6870.77|6871.49|6870.79|6867.33|6866.63|1353
1762951800000|2025-11-12 12:50:00|6871.22|6870.52|6872.57|6871.87|6872.57|6871.87|6869.63|6868.93|845
1762952100000|2025-11-12 12:55:00|6872.56|6871.86|6872.98|6872.28|6873.25|6872.55|6870.19|6869.49|1276
1762952400000|2025-11-12 13:00:00|6872.73|6872.03|6873.46|6872.76|6873.67|6872.97|6871.41|6870.71|1210
1762952700000|2025-11-12 13:05:00|6873.71|6873.01|6874.61|6873.91|6874.75|6874.05|6872.88|6872.18|1574
1762953000000|2025-11-12 13:10:00|6874.42|6873.72|6873.52|6872.82|6874.61|6873.91|6873.25|6872.55|1430
1762953300000|2025-11-12 13:15:00|6873.77|6873.07|6872.88|6872.18|6874.56|6873.86|6872.37|6871.67|915
1762953600000|2025-11-12 13:20:00|6872.86|6872.16|6871.67|6870.97|6873.53|6872.83|6870.89|6870.19|1345
1762953900000|2025-11-12 13:25:00|6871.42|6870.72|6871.71|6871.01|6872.53|6871.83|6870.5|6869.8|943
1762954200000|2025-11-12 13:30:00|6871.59|6870.89|6870.76|6870.06|6871.99|6871.29|6870.23|6869.53|682
1762954500000|2025-11-12 13:35:00|6870.64|6869.94|6872.15|6871.45|6873.81|6873.11|6870.64|6869.94|1534
1762954800000|2025-11-12 13:40:00|6872.2|6871.5|6871.35|6870.65|6873.8|6873.1|6871.35|6870.65|1156
1762955100000|2025-11-12 13:45:00|6871.22|6870.52|6872.29|6871.59|6872.29|6871.59|6870.73|6870.03|1119
1762955400000|2025-11-12 13:50:00|6872.19|6871.49|6872.72|6872.02|6873.75|6873.05|6871.94|6871.24|860
1762955700000|2025-11-12 13:55:00|6872.97|6872.27|6872.25|6871.55|6873.34|6872.64|6871.79|6871.09|781
1762956000000|2025-11-12 14:00:00|6872|6871.3|6869.8|6869.1|6872.25|6871.55|6869.13|6868.43|1886
1762956300000|2025-11-12 14:05:00|6870.05|6869.35|6869.82|6869.12|6870.29|6869.59|6868.59|6867.89|1397
1762956600000|2025-11-12 14:10:00|6869.57|6868.87|6869.98|6869.28|6870.66|6869.96|6869.22|6868.52|1464
1762956900000|2025-11-12 14:15:00|6869.86|6869.16|6870.47|6869.77|6871.02|6870.32|6869.5|6868.8|1047
1762957200000|2025-11-12 14:20:00|6870.59|6869.89|6871.29|6870.59|6871.8|6871.1|6868.76|6868.06|1837
1762957500000|2025-11-12 14:25:00|6870.79|6870.09|6868.05|6867.35|6871.47|6870.77|6867.26|6866.56|5535
1762957800000|2025-11-12 14:30:00|6867.86|6867.36|6862.07|6861.57|6868.27|6867.77|6858.71|6858.21|29641
1762958100000|2025-11-12 14:35:00|6861.57|6861.07|6867.49|6866.99|6869.34|6868.84|6861.57|6861.07|18009
1762958400000|2025-11-12 14:40:00|6867.24|6866.74|6861.16|6860.66|6868.57|6868.07|6859.92|6859.42|21081
1762958700000|2025-11-12 14:45:00|6861.04|6860.54|6852.44|6851.94|6863.65|6863.15|6851.09|6850.59|25562
1762959000000|2025-11-12 14:50:00|6853.02|6852.52|6855.43|6854.93|6858.8|6858.3|6851.57|6851.07|23017
1762959300000|2025-11-12 14:55:00|6855.37|6854.87|6857.01|6856.51|6857.87|6857.37|6850.75|6850.25|16851
1762959600000|2025-11-12 15:00:00|6857.12|6856.62|6859.44|6858.94|6862.55|6862.05|6855.62|6855.12|20459
1762959900000|2025-11-12 15:05:00|6859.19|6858.69|6860.54|6860.04|6861.16|6860.66|6854.76|6854.26|14868
1762960200000|2025-11-12 15:10:00|6860.77|6860.27|6851.47|6850.97|6861.74|6861.24|6850.88|6850.38|17107
1762960500000|2025-11-12 15:15:00|6851.72|6851.22|6851.24|6850.74|6854.27|6853.77|6849.32|6848.82|18060
1762960800000|2025-11-12 15:20:00|6850.77|6850.27|6849.8|6849.3|6853.79|6853.29|6849.1|6848.6|13268
1762961100000|2025-11-12 15:25:00|6849.77|6849.27|6851.81|6851.31|6854.77|6854.27|6847.82|6847.32|17564
1762961400000|2025-11-12 15:30:00|6851.41|6850.91|6845.1|6844.6|6851.91|6851.41|6844.71|6844.21|18488
1762961700000|2025-11-12 15:35:00|6845.07|6844.57|6846.59|6846.09|6847.16|6846.66|6837.72|6837.22|32064
1762962000000|2025-11-12 15:40:00|6846.58|6846.08|6847.61|6847.11|6850.4|6849.9|6845.33|6844.83|19604
1762962300000|2025-11-12 15:45:00|6847.74|6847.24|6845.28|6844.78|6850.45|6849.95|6844.31|6843.81|16768
1762962600000|2025-11-12 15:50:00|6845.41|6844.91|6840.97|6840.47|6847.02|6846.52|6840.38|6839.88|18368
1762962900000|2025-11-12 15:55:00|6840.94|6840.44|6842.94|6842.44|6846.03|6845.53|6838.39|6837.89|19287
1762963200000|2025-11-12 16:00:00|6843.02|6842.52|6840.07|6839.57|6844.61|6844.11|6839.94|6839.44|17910
1762963500000|2025-11-12 16:05:00|6840.08|6839.58|6838.05|6837.55|6842.76|6842.26|6838.02|6837.52|13040
1762963800000|2025-11-12 16:10:00|6838.16|6837.66|6834.42|6833.92|6838.58|6838.08|6831.28|6830.78|23978
1762964100000|2025-11-12 16:15:00|6834.39|6833.89|6839.93|6839.43|6840.69|6840.19|6834.39|6833.89|17746
1762964400000|2025-11-12 16:20:00|6839.8|6839.3|6837.09|6836.59|6841.79|6841.29|6836.51|6836.01|13647
1762964700000|2025-11-12 16:25:00|6837.34|6836.84|6843.56|6843.06|6844.72|6844.22|6836.84|6836.34|16141
1762965000000|2025-11-12 16:30:00|6843.9|6843.4|6843.82|6843.32|6849.19|6848.69|6840.92|6840.42|22180
1762965300000|2025-11-12 16:35:00|6844.07|6843.57|6845.34|6844.84|6849.73|6849.23|6843.67|6843.17|14219
1762965600000|2025-11-12 16:40:00|6845.27|6844.77|6840.71|6840.21|6846.9|6846.4|6840.64|6840.14|12786
1762965900000|2025-11-12 16:45:00|6841|6840.5|6832.86|6832.36|6844.87|6844.37|6828.92|6828.42|21765
1762966200000|2025-11-12 16:50:00|6832.97|6832.47|6834.94|6834.44|6839.75|6839.25|6832.95|6832.45|17921
1762966500000|2025-11-12 16:55:00|6835.19|6834.69|6837|6836.5|6842.48|6841.98|6834.96|6834.46|13500
1762966800000|2025-11-12 17:00:00|6837.08|6836.58|6838.82|6838.32|6839.49|6838.99|6835.42|6834.92|12494
1762967100000|2025-11-12 17:05:00|6839.07|6838.57|6841.51|6841.01|6844.85|6844.35|6839.05|6838.55|14041
1762967400000|2025-11-12 17:10:00|6841.64|6841.14|6843.77|6843.27|6844.36|6843.86|6837.67|6837.17|10248
1762967700000|2025-11-12 17:15:00|6843.52|6843.02|6839.94|6839.44|6847.67|6847.17|6838.15|6837.65|15321
1762968000000|2025-11-12 17:20:00|6840.04|6839.54|6844.4|6843.9|6847.75|6847.25|6839.77|6839.27|13077
1762968300000|2025-11-12 17:25:00|6844.65|6844.15|6845.02|6844.52|6847.01|6846.51|6842.33|6841.83|8764
1762968600000|2025-11-12 17:30:00|6844.91|6844.41|6846.71|6846.21|6847.12|6846.62|6843.89|6843.39|9989
1762968900000|2025-11-12 17:35:00|6846.46|6845.96|6854.75|6854.25|6856.16|6855.66|6846.19|6845.69|15505
1762969200000|2025-11-12 17:40:00|6854.88|6854.38|6853.55|6853.05|6858.78|6858.28|6853.06|6852.56|16772
1762969500000|2025-11-12 17:45:00|6853.8|6853.3|6850.15|6849.65|6856.87|6856.37|6849.44|6848.94|16050
1762969800000|2025-11-12 17:50:00|6849.89|6849.39|6850.46|6849.96|6851.27|6850.77|6845.77|6845.27|15951
1762970100000|2025-11-12 17:55:00|6850.49|6849.99|6856.46|6855.96|6857.23|6856.73|6849.54|6849.04|13140
1762970400000|2025-11-12 18:00:00|6856.5|6856|6856.92|6856.42|6857.82|6857.32|6855.13|6854.63|8810
1762970700000|2025-11-12 18:05:00|6857.17|6856.67|6851.05|6850.55|6857.17|6856.67|6851.03|6850.53|10816
1762971000000|2025-11-12 18:10:00|6851.3|6850.8|6856.55|6856.05|6856.88|6856.38|6850.31|6849.81|11311
1762971300000|2025-11-12 18:15:00|6856.3|6855.8|6857.8|6857.3|6858.84|6858.34|6855.75|6855.25|9432
1762971600000|2025-11-12 18:20:00|6857.84|6857.34|6855.41|6854.91|6857.84|6857.34|6853.59|6853.09|8841
1762971900000|2025-11-12 18:25:00|6855.46|6854.96|6855.02|6854.52|6857.45|6856.95|6851.36|6850.86|10324
1762972200000|2025-11-12 18:30:00|6855.29|6854.79|6856.67|6856.17|6858.58|6858.08|6854.48|6853.98|9357
1762972500000|2025-11-12 18:35:00|6856.92|6856.42|6859.89|6859.39|6860|6859.5|6855.94|6855.44|7612
1762972800000|2025-11-12 18:40:00|6859.76|6859.26|6856.06|6855.56|6861.96|6861.46|6855.96|6855.46|12969
1762973100000|2025-11-12 18:45:00|6856.03|6855.53|6853.47|6852.97|6856.74|6856.24|6852.54|6852.04|10994
1762973400000|2025-11-12 18:50:00|6853.26|6852.76|6855.72|6855.22|6857.71|6857.21|6853.06|6852.56|6786
1762973700000|2025-11-12 18:55:00|6855.97|6855.47|6856.29|6855.79|6857.76|6857.26|6855.01|6854.51|5251
1762974000000|2025-11-12 19:00:00|6856.14|6855.64|6855.6|6855.1|6858.06|6857.56|6854.06|6853.56|10274
1762974300000|2025-11-12 19:05:00|6855.35|6854.85|6855.24|6854.74|6855.58|6855.08|6850.87|6850.37|9093
1762974600000|2025-11-12 19:10:00|6855.48|6854.98|6849.69|6849.19|6855.58|6855.08|6849.38|6848.88|9541
1762974900000|2025-11-12 19:15:00|6849.67|6849.17|6849.8|6849.3|6850.55|6850.05|6847.38|6846.88|13099
1762975200000|2025-11-12 19:20:00|6849.92|6849.42|6848.64|6848.14|6852.67|6852.17|6847.24|6846.74|9009
1762975500000|2025-11-12 19:25:00|6848.89|6848.39|6847.09|6846.59|6852.66|6852.16|6845.23|6844.73|10235
1762975800000|2025-11-12 19:30:00|6847.34|6846.84|6846.36|6845.86|6848.04|6847.54|6842.51|6842.01|14616
1762976100000|2025-11-12 19:35:00|6846.53|6846.03|6850.59|6850.09|6851.23|6850.73|6845.57|6845.07|10520
1762976400000|2025-11-12 19:40:00|6850.56|6850.06|6849.42|6848.92|6852.31|6851.81|6847.61|6847.11|8839
1762976700000|2025-11-12 19:45:00|6849.17|6848.67|6847.94|6847.44|6851.73|6851.23|6847.7|6847.2|6973
1762977000000|2025-11-12 19:50:00|6847.83|6847.33|6850.86|6850.36|6851.09|6850.59|6846.31|6845.81|7590
1762977300000|2025-11-12 19:55:00|6851.11|6850.61|6848.09|6847.59|6852.41|6851.91|6844.88|6844.38|10654
1762977600000|2025-11-12 20:00:00|6848.1|6847.6|6846.5|6846|6848.79|6848.29|6843.6|6843.1|10975
1762977900000|2025-11-12 20:05:00|6846|6845.5|6845.35|6844.85|6846.83|6846.33|6840.89|6840.39|12899
1762978200000|2025-11-12 20:10:00|6845.1|6844.6|6845.85|6845.35|6846.89|6846.39|6844.16|6843.66|8834
1762978500000|2025-11-12 20:15:00|6845.97|6845.47|6849.89|6849.39|6849.99|6849.49|6844.17|6843.67|9712
1762978800000|2025-11-12 20:20:00|6849.82|6849.32|6849.49|6848.99|6850.68|6850.18|6847.55|6847.05|7052
1762979100000|2025-11-12 20:25:00|6849.74|6849.24|6853.29|6852.79|6854.18|6853.68|6848.74|6848.24|7082
1762979400000|2025-11-12 20:30:00|6853.35|6852.85|6857.79|6857.29|6859.33|6858.83|6851.52|6851.02|12832
1762979700000|2025-11-12 20:35:00|6857.8|6857.3|6853.65|6853.15|6858.56|6858.06|6851.13|6850.63|13107
1762980000000|2025-11-12 20:40:00|6853.52|6853.02|6856.91|6856.41|6857.48|6856.98|6853.52|6853.02|9338
1762980300000|2025-11-12 20:45:00|6857.16|6856.66|6853.86|6853.36|6857.16|6856.66|6852.1|6851.6|10286
1762980600000|2025-11-12 20:50:00|6853.65|6853.15|6855.15|6854.65|6860.42|6859.92|6853.65|6853.15|21105
1762980900000|2025-11-12 20:55:00|6855.65|6855.15|6852.68|6852.18|6855.93|6855.43|6846.63|6846.13|58930
1762981200000|2025-11-12 21:00:00|6852.47|6851.97|6855.06|6854.36|6856.19|6855.49|6852.47|6851.77|27586
1762981500000|2025-11-12 21:05:00|6855.31|6854.61|6855.75|6855.05|6857.13|6856.43|6854.46|6853.76|6961
1762981800000|2025-11-12 21:10:00|6856|6855.3|6855.5|6854.8|6857.6|6856.9|6854.67|6853.97|4725
1762982100000|2025-11-12 21:15:00|6855.75|6855.05|6852.72|6852.02|6855.78|6855.08|6852.48|6851.78|2902
1762982400000|2025-11-12 21:20:00|6852.97|6852.27|6853.51|6852.81|6854.25|6853.55|6851.99|6851.29|2151
1762982700000|2025-11-12 21:25:00|6853.38|6852.68|6854.64|6853.94|6854.95|6854.25|6853.24|6852.54|1356
1762983000000|2025-11-12 21:30:00|6854.59|6853.89|6853.98|6853.28|6854.86|6854.16|6853.53|6852.83|1310
1762983300000|2025-11-12 21:35:00|6854.23|6853.53|6855.01|6854.31|6855.01|6854.31|6853.07|6852.37|906
1762983600000|2025-11-12 21:40:00|6854.8|6854.1|6855.31|6854.61|6855.46|6854.76|6853.99|6853.29|778
1762983900000|2025-11-12 21:45:00|6855.06|6854.36|6853.57|6852.87|6855.06|6854.36|6853.32|6852.62|914
1762984200000|2025-11-12 21:50:00|6853.56|6852.86|6850.36|6849.66|6853.92|6853.22|6850.14|6849.44|1602
1762984500000|2025-11-12 21:55:00|6850.33|6849.63|6850.27|6848.77|6851.54|6850.84|6849.68|6848.71|920
1762984800000|2025-11-12 22:00:00|6850.77|6849.27|6850.27|6848.77|6851.04|6849.54|6850.18|6848.68|0
1762985100000|2025-11-12 22:05:00|6850|6848.5|6850.77|6849.27|6850.86|6849.36|6849.91|6848.41|0
1762985400000|2025-11-12 22:10:00|6850.54|6849.04|6850.49|6848.99|6850.77|6849.27|6850.18|6848.68|0
1762985700000|2025-11-12 22:15:00|6850.59|6849.09|6851.31|6849.81|6851.36|6849.86|6850|6848.5|0
1762986000000|2025-11-12 22:20:00|6851.26|6849.76|6851.31|6849.81|6851.45|6849.95|6851.14|6849.64|0
1762986300000|2025-11-12 22:25:00|6851.45|6849.95|6851.31|6849.81|6851.45|6849.95|6851.31|6849.81|0
1762986600000|2025-11-12 22:30:00|6851.36|6849.86|6851.31|6849.81|6851.49|6849.99|6851.31|6849.81|0
1762986900000|2025-11-12 22:35:00|6851.63|6850.13|6851.68|6850.18|6851.81|6850.31|6851.63|6850.13|0
1762987200000|2025-11-12 22:40:00|6851.63|6850.13|6851.81|6850.31|6851.81|6850.31|6851.63|6850.13|0
1762987500000|2025-11-12 22:45:00|6851.86|6850.36|6851.86|6850.36|6851.86|6850.36|6851.86|6850.36|0
1762987800000|2025-11-12 22:50:00|6851.72|6850.22|6851.26|6849.76|6851.72|6850.22|6851.14|6849.64|0
1762988100000|2025-11-12 22:55:00|6851.18|6849.68|6851.54|6850.04|6851.77|6850.27|6851.18|6849.68|0
1762988400000|2025-11-12 23:00:00|6851.39|6850.69|6833.88|6833.18|6852.63|6851.93|6831.4|6830.7|2967
1762988700000|2025-11-12 23:05:00|6833.13|6832.43|6838.02|6837.32|6838.02|6837.32|6832.71|6832.01|1802
1762989000000|2025-11-12 23:10:00|6837.9|6837.2|6839.91|6839.21|6840.43|6839.73|6837.63|6836.93|1075
1762989300000|2025-11-12 23:15:00|6839.92|6839.22|6839.63|6838.93|6840.67|6839.97|6838.49|6837.79|652
1762989600000|2025-11-12 23:20:00|6839.71|6839.01|6837.43|6836.73|6840.92|6840.22|6835.59|6834.89|1236
1762989900000|2025-11-12 23:25:00|6837.42|6836.72|6840.35|6839.65|6840.77|6840.07|6837.42|6836.72|464
1762990200000|2025-11-12 23:30:00|6840.31|6839.61|6837.05|6836.35|6841.16|6840.46|6835.4|6834.7|1275
1762990500000|2025-11-12 23:35:00|6837.3|6836.6|6837.42|6836.72|6837.59|6836.89|6835.14|6834.44|1208
1762990800000|2025-11-12 23:40:00|6837.29|6836.59|6836.24|6835.54|6837.43|6836.73|6834.74|6834.04|883
1762991100000|2025-11-12 23:45:00|6836.3|6835.6|6833.69|6832.99|6837.13|6836.43|6832.28|6831.58|1336
1762991400000|2025-11-12 23:50:00|6833.81|6833.11|6831.1|6830.4|6834.43|6833.73|6829.45|6828.75|2073
1762991700000|2025-11-12 23:55:00|6831.22|6830.52|6836.03|6835.33|6836.6|6835.9|6830.38|6829.68|1336
1762992000000|2025-11-13 00:00:00|6835.93|6835.23|6839.59|6838.89|6840.41|6839.71|6835.38|6834.68|1035
1762992300000|2025-11-13 00:05:00|6839.71|6839.01|6845.48|6844.78|6846.17|6845.47|6838.27|6837.57|1866
1762992600000|2025-11-13 00:10:00|6845.23|6844.53|6844.37|6843.67|6846.6|6845.9|6841.73|6841.03|928
1762992900000|2025-11-13 00:15:00|6844.12|6843.42|6843.58|6842.88|6846.75|6846.05|6842.94|6842.24|694
1762993200000|2025-11-13 00:20:00|6843.46|6842.76|6843.77|6843.07|6846.49|6845.79|6842.99|6842.29|611
1762993500000|2025-11-13 00:25:00|6844.02|6843.32|6840.63|6839.93|6844.99|6844.29|6840.3|6839.6|641
1762993800000|2025-11-13 00:30:00|6841.13|6840.43|6841.52|6840.82|6843.15|6842.45|6838.57|6837.87|1304
1762994100000|2025-11-13 00:35:00|6841.02|6840.32|6841.93|6841.23|6842.83|6842.13|6840.41|6839.71|748
1762994400000|2025-11-13 00:40:00|6842.05|6841.35|6842.64|6841.94|6842.94|6842.24|6839.67|6838.97|707
1762994700000|2025-11-13 00:45:00|6842.51|6841.81|6839.43|6838.73|6842.51|6841.81|6838.96|6838.26|635
1762995000000|2025-11-13 00:50:00|6839.56|6838.86|6841.39|6840.69|6841.39|6840.69|6837.42|6836.72|1023
1762995300000|2025-11-13 00:55:00|6841.89|6841.19|6841.56|6840.86|6842.39|6841.69|6838.08|6837.38|1269
1762995600000|2025-11-13 01:00:00|6841.58|6840.88|6849.1|6848.4|6849.85|6849.15|6840.24|6839.54|4070
1762995900000|2025-11-13 01:05:00|6849.35|6848.65|6862.87|6862.17|6863.35|6862.65|6849.22|6848.52|5946
1762996200000|2025-11-13 01:10:00|6862.83|6862.13|6862|6861.3|6866.88|6866.18|6858.55|6857.85|3462
1762996500000|2025-11-13 01:15:00|6861.75|6861.05|6859.64|6858.94|6864.48|6863.78|6858.25|6857.55|2560
1762996800000|2025-11-13 01:20:00|6859.52|6858.82|6858.86|6858.16|6863.29|6862.59|6858.03|6857.33|1437
1762997100000|2025-11-13 01:25:00|6858.95|6858.25|6857.02|6856.32|6861.08|6860.38|6855.52|6854.82|1990
1762997400000|2025-11-13 01:30:00|6857.22|6856.52|6860.15|6859.45|6862.15|6861.45|6857.02|6856.32|1468
1762997700000|2025-11-13 01:35:00|6859.9|6859.2|6863.29|6862.59|6864.38|6863.68|6859.9|6859.2|1177
1762998000000|2025-11-13 01:40:00|6863.34|6862.64|6863|6862.3|6865.49|6864.79|6862.51|6861.81|1153
1762998300000|2025-11-13 01:45:00|6863.12|6862.42|6860.99|6860.29|6864|6863.3|6859.99|6859.29|992
1762998600000|2025-11-13 01:50:00|6860.74|6860.04|6861.76|6861.06|6862.5|6861.8|6859.74|6859.04|863
1762998900000|2025-11-13 01:55:00|6861.63|6860.93|6861.27|6860.57|6862.01|6861.31|6859.5|6858.8|680
1762999200000|2025-11-13 02:00:00|6861.3|6860.6|6860.25|6859.55|6863.43|6862.73|6859.99|6859.29|895
1762999500000|2025-11-13 02:05:00|6860|6859.3|6859.27|6858.57|6861.03|6860.33|6859.02|6858.32|639
1762999800000|2025-11-13 02:10:00|6859.14|6858.44|6859.77|6859.07|6860.77|6860.07|6856.57|6855.87|987
1763000100000|2025-11-13 02:15:00|6860.02|6859.32|6861.74|6861.04|6863.49|6862.79|6860.02|6859.32|844
1763000400000|2025-11-13 02:20:00|6861.99|6861.29|6859.44|6858.74|6861.99|6861.29|6858.51|6857.81|622
1763000700000|2025-11-13 02:25:00|6859.56|6858.86|6860.49|6859.79|6860.6|6859.9|6859.1|6858.4|442
1763001000000|2025-11-13 02:30:00|6860.56|6859.86|6856.71|6856.01|6860.66|6859.96|6856.52|6855.82|673
1763001300000|2025-11-13 02:35:00|6856.58|6855.88|6856.17|6855.47|6858.46|6857.76|6856.17|6855.47|531
1763001600000|2025-11-13 02:40:00|6856.04|6855.34|6855.89|6855.19|6858.54|6857.84|6854.92|6854.22|753
1763001900000|2025-11-13 02:45:00|6856|6855.3|6858.08|6857.38|6858.69|6857.99|6854.99|6854.29|607
1763002200000|2025-11-13 02:50:00|6858.2|6857.5|6857.1|6856.4|6858.54|6857.84|6855.28|6854.58|371
1763002500000|2025-11-13 02:55:00|6856.97|6856.27|6856.48|6855.78|6857.13|6856.43|6854.03|6853.33|567
1763002800000|2025-11-13 03:00:00|6856.41|6855.71|6854.15|6853.45|6857.23|6856.53|6852.83|6852.13|774
1763003100000|2025-11-13 03:05:00|6854.27|6853.57|6853.6|6852.9|6856.02|6855.32|6852.99|6852.29|421
1763003400000|2025-11-13 03:10:00|6853.73|6853.03|6852.79|6852.09|6854.89|6854.19|6852.79|6852.09|310
1763003700000|2025-11-13 03:15:00|6852.91|6852.21|6853.98|6853.28|6854.23|6853.53|6852.03|6851.33|517
1763004000000|2025-11-13 03:20:00|6854.1|6853.4|6856.13|6855.43|6856.58|6855.88|6854.1|6853.4|393
1763004300000|2025-11-13 03:25:00|6856.15|6855.45|6862.15|6861.45|6862.67|6861.97|6855.65|6854.95|1336
1763004600000|2025-11-13 03:30:00|6862.03|6861.33|6861.24|6860.54|6863.67|6862.97|6860.26|6859.56|755
1763004900000|2025-11-13 03:35:00|6861.36|6860.66|6862|6861.3|6862.37|6861.67|6860.49|6859.79|479
1763005200000|2025-11-13 03:40:00|6861.87|6861.17|6859.78|6859.08|6861.87|6861.17|6859.51|6858.81|440
1763005500000|2025-11-13 03:45:00|6859.65|6858.95|6858.88|6858.18|6859.81|6859.11|6857.33|6856.63|652
1763005800000|2025-11-13 03:50:00|6858.75|6858.05|6859.17|6858.47|6859.17|6858.47|6857.8|6857.1|323
1763006100000|2025-11-13 03:55:00|6859.04|6858.34|6860.93|6860.23|6861.19|6860.49|6858.67|6857.97|343
1763006400000|2025-11-13 04:00:00|6860.68|6859.98|6860.38|6859.68|6862.43|6861.73|6859.95|6859.25|495
1763006700000|2025-11-13 04:05:00|6860.25|6859.55|6859.67|6858.97|6861.76|6861.06|6858.96|6858.26|372
1763007000000|2025-11-13 04:10:00|6859.42|6858.72|6860.44|6859.74|6860.69|6859.99|6858.54|6857.84|474
1763007300000|2025-11-13 04:15:00|6860.56|6859.86|6858.52|6857.82|6860.69|6859.99|6858.52|6857.82|298
1763007600000|2025-11-13 04:20:00|6858.64|6857.94|6860.37|6859.67|6860.5|6859.8|6858.27|6857.57|310
1763007900000|2025-11-13 04:25:00|6860.5|6859.8|6859.87|6859.17|6861.27|6860.57|6859.62|6858.92|356
1763008200000|2025-11-13 04:30:00|6859.97|6859.27|6860.58|6859.88|6861.28|6860.58|6859.72|6859.02|218
1763008500000|2025-11-13 04:35:00|6860.7|6860|6861.46|6860.76|6861.6|6860.9|6859.83|6859.13|234
1763008800000|2025-11-13 04:40:00|6861.48|6860.78|6862.92|6862.22|6862.92|6862.22|6860.73|6860.03|265
1763009100000|2025-11-13 04:45:00|6863.17|6862.47|6864.42|6863.72|6864.42|6863.72|6862.79|6862.09|374
1763009400000|2025-11-13 04:50:00|6864.17|6863.47|6863.45|6862.75|6864.42|6863.72|6862.79|6862.09|251
1763009700000|2025-11-13 04:55:00|6863.32|6862.62|6863.84|6863.14|6864.54|6863.84|6863.05|6862.35|311
1763010000000|2025-11-13 05:00:00|6863.94|6863.24|6864.15|6863.45|6865.28|6864.58|6863.71|6863.01|418
1763010300000|2025-11-13 05:05:00|6864.4|6863.7|6865.41|6864.71|6865.59|6864.89|6863.35|6862.65|353
1763010600000|2025-11-13 05:10:00|6865.54|6864.84|6864.85|6864.15|6866.04|6865.34|6864.26|6863.56|444
1763010900000|2025-11-13 05:15:00|6864.97|6864.27|6866.4|6865.7|6866.4|6865.7|6864.85|6864.15|339
1763011200000|2025-11-13 05:20:00|6866.15|6865.45|6867|6866.3|6867.47|6866.77|6865.65|6864.95|462
1763011500000|2025-11-13 05:25:00|6867.15|6866.45|6866.06|6865.36|6867.43|6866.73|6865.38|6864.68|270
1763011800000|2025-11-13 05:30:00|6866.19|6865.49|6865.77|6865.07|6866.24|6865.54|6864.61|6863.91|357
1763012100000|2025-11-13 05:35:00|6866.02|6865.32|6866.6|6865.9|6868.17|6867.47|6865.77|6865.07|314
1763012400000|2025-11-13 05:40:00|6866.72|6866.02|6866.5|6865.8|6867.51|6866.81|6866.32|6865.62|187
1763012700000|2025-11-13 05:45:00|6866.37|6865.67|6866|6865.3|6867.69|6866.99|6865.5|6864.8|237
1763013000000|2025-11-13 05:50:00|6865.75|6865.05|6865.57|6864.87|6866|6865.3|6863.99|6863.29|309
1763013300000|2025-11-13 05:55:00|6865.44|6864.74|6865.41|6864.71|6866.56|6865.86|6865.16|6864.46|479
1763013600000|2025-11-13 06:00:00|6865.16|6864.46|6864.63|6863.93|6865.67|6864.97|6863.38|6862.68|483
1763013900000|2025-11-13 06:05:00|6864.88|6864.18|6867.65|6866.95|6867.9|6867.2|6864.88|6864.18|452
1763014200000|2025-11-13 06:10:00|6867.9|6867.2|6865.33|6864.63|6868.12|6867.42|6865.33|6864.63|347
1763014500000|2025-11-13 06:15:00|6865.08|6864.38|6864.52|6863.82|6867.1|6866.4|6864.13|6863.43|309
1763014800000|2025-11-13 06:20:00|6864.77|6864.07|6866.07|6865.37|6866.98|6866.28|6864.77|6864.07|204
1763015100000|2025-11-13 06:25:00|6866.19|6865.49|6867.29|6866.59|6867.61|6866.91|6865.38|6864.68|272
1763015400000|2025-11-13 06:30:00|6867.42|6866.72|6868.81|6868.11|6868.81|6868.11|6867.12|6866.42|406
1763015700000|2025-11-13 06:35:00|6868.93|6868.23|6867.57|6866.87|6869.63|6868.93|6866.96|6866.26|456
1763016000000|2025-11-13 06:40:00|6867.32|6866.62|6868.43|6867.73|6869.05|6868.35|6867.29|6866.59|293
1763016300000|2025-11-13 06:45:00|6868.55|6867.85|6868.2|6867.5|6869.19|6868.49|6866.76|6866.06|363
1763016600000|2025-11-13 06:50:00|6868.07|6867.37|6868.24|6867.54|6869.08|6868.38|6867.3|6866.6|228
1763016900000|2025-11-13 06:55:00|6868.11|6867.41|6867.03|6866.33|6868.51|6867.81|6866.79|6866.09|245
1763017200000|2025-11-13 07:00:00|6867.06|6866.36|6866.94|6866.24|6868.28|6867.58|6864.99|6864.29|617
1763017500000|2025-11-13 07:05:00|6866.81|6866.11|6866.77|6866.07|6868.36|6867.66|6865.79|6865.09|306
1763017800000|2025-11-13 07:10:00|6866.64|6865.94|6866.26|6865.56|6867.31|6866.61|6863.91|6863.21|471
1763018100000|2025-11-13 07:15:00|6866.13|6865.43|6866.06|6865.36|6867.79|6867.09|6865.51|6864.81|434
1763018400000|2025-11-13 07:20:00|6865.93|6865.23|6868.25|6867.55|6868.63|6867.93|6865.54|6864.84|344
1763018700000|2025-11-13 07:25:00|6868.12|6867.42|6868.24|6867.54|6869.17|6868.47|6867.25|6866.55|382
1763019000000|2025-11-13 07:30:00|6868.49|6867.79|6867|6866.3|6870.07|6869.37|6866.51|6865.81|449
1763019300000|2025-11-13 07:35:00|6867.09|6866.39|6865.86|6865.16|6868.76|6868.06|6865.74|6865.04|378
1763019600000|2025-11-13 07:40:00|6865.73|6865.03|6865.59|6864.89|6867.12|6866.42|6864.6|6863.9|659
1763019900000|2025-11-13 07:45:00|6865.47|6864.77|6863.68|6862.98|6865.86|6865.16|6861.36|6860.66|887
1763020200000|2025-11-13 07:50:00|6863.43|6862.73|6861.22|6860.52|6864.61|6863.91|6860.54|6859.84|1033
1763020500000|2025-11-13 07:55:00|6861.34|6860.64|6860.25|6859.55|6862.4|6861.7|6860.21|6859.51|622
1763020800000|2025-11-13 08:00:00|6860.33|6859.63|6861.68|6860.98|6862.31|6861.61|6858|6857.3|1390
1763021100000|2025-11-13 08:05:00|6861.55|6860.85|6860.05|6859.35|6863.3|6862.6|6859.56|6858.86|1217
1763021400000|2025-11-13 08:10:00|6859.8|6859.1|6857.32|6856.62|6861.69|6860.99|6856.74|6856.04|1075
1763021700000|2025-11-13 08:15:00|6857.45|6856.75|6858.26|6857.56|6859.36|6858.66|6856.08|6855.38|968
1763022000000|2025-11-13 08:20:00|6858.51|6857.81|6862.2|6861.5|6862.35|6861.65|6858.51|6857.81|943
1763022300000|2025-11-13 08:25:00|6862.26|6861.56|6858.92|6858.22|6863.95|6863.25|6858.56|6857.86|1325
1763022600000|2025-11-13 08:30:00|6858.79|6858.09|6860.27|6859.57|6861.27|6860.57|6857.31|6856.61|793
1763022900000|2025-11-13 08:35:00|6860.52|6859.82|6861.61|6860.91|6862.13|6861.43|6859.05|6858.35|595
1763023200000|2025-11-13 08:40:00|6861.7|6861|6861.88|6861.18|6862.64|6861.94|6860.87|6860.17|611
1763023500000|2025-11-13 08:45:00|6861.89|6861.19|6861.09|6860.39|6862.16|6861.46|6859.53|6858.83|618
1763023800000|2025-11-13 08:50:00|6860.97|6860.27|6861.91|6861.21|6863.34|6862.64|6860.64|6859.94|461
1763024100000|2025-11-13 08:55:00|6861.53|6860.83|6861.59|6860.89|6863|6862.3|6860.99|6860.29|547
1763024400000|2025-11-13 09:00:00|6861.71|6861.01|6858.36|6857.66|6862.79|6862.09|6857.41|6856.71|1015
1763024700000|2025-11-13 09:05:00|6858.29|6857.59|6851.16|6850.46|6858.29|6857.59|6848.74|6848.04|2710
1763025000000|2025-11-13 09:10:00|6851.14|6850.44|6846.66|6845.96|6851.14|6850.44|6845.78|6845.08|2501
1763025300000|2025-11-13 09:15:00|6847.16|6846.46|6847.07|6846.37|6848.68|6847.98|6845.27|6844.57|1304
1763025600000|2025-11-13 09:20:00|6846.82|6846.12|6845.05|6844.35|6848.16|6847.46|6842.39|6841.69|1568
1763025900000|2025-11-13 09:25:00|6844.93|6844.23|6840.82|6840.12|6845.93|6845.23|6839.82|6839.12|1323
1763026200000|2025-11-13 09:30:00|6840.71|6840.01|6842.65|6841.95|6844.43|6843.73|6840.49|6839.79|1927
1763026500000|2025-11-13 09:35:00|6842.4|6841.7|6840.18|6839.48|6843.43|6842.73|6836.45|6835.75|2510
1763026800000|2025-11-13 09:40:00|6840.05|6839.35|6843.59|6842.89|6844.19|6843.49|6838.16|6837.46|1314
1763027100000|2025-11-13 09:45:00|6843.56|6842.86|6844.41|6843.71|6845.18|6844.48|6842.32|6841.62|1087
1763027400000|2025-11-13 09:50:00|6844.53|6843.83|6843.77|6843.07|6844.77|6844.07|6843.48|6842.78|781
1763027700000|2025-11-13 09:55:00|6843.64|6842.94|6842.79|6842.09|6844.95|6844.25|6842.02|6841.32|793
1763028000000|2025-11-13 10:00:00|6842.78|6842.08|6843.8|6843.1|6844.14|6843.44|6841.77|6841.07|739
1763028300000|2025-11-13 10:05:00|6843.93|6843.23|6847.75|6847.05|6848.16|6847.46|6843.8|6843.1|1354
1763028600000|2025-11-13 10:10:00|6847.87|6847.17|6846.47|6845.77|6849.91|6849.21|6844.87|6844.17|1386
1763028900000|2025-11-13 10:15:00|6846.1|6845.4|6848.39|6847.69|6848.39|6847.69|6844.83|6844.13|617
1763029200000|2025-11-13 10:20:00|6848.52|6847.82|6849.52|6848.82|6851.22|6850.52|6847.93|6847.23|873
1763029500000|2025-11-13 10:25:00|6849.63|6848.93|6848.46|6847.76|6850.35|6849.65|6848.19|6847.49|437
1763029800000|2025-11-13 10:30:00|6848.34|6847.64|6850.81|6850.11|6851.04|6850.34|6847.25|6846.55|676
1763030100000|2025-11-13 10:35:00|6850.86|6850.16|6852.12|6851.42|6853.37|6852.67|6850.49|6849.79|1480
1763030400000|2025-11-13 10:40:00|6852.25|6851.55|6849.94|6849.24|6852.31|6851.61|6848.81|6848.11|1100
1763030700000|2025-11-13 10:45:00|6849.81|6849.11|6849.2|6848.5|6850.22|6849.52|6847.18|6846.48|641
1763031000000|2025-11-13 10:50:00|6849.08|6848.38|6848.13|6847.43|6849.08|6848.38|6847|6846.3|879
1763031300000|2025-11-13 10:55:00|6848.26|6847.56|6847.49|6846.79|6848.55|6847.85|6845.8|6845.1|961
1763031600000|2025-11-13 11:00:00|6847.62|6846.92|6848.63|6847.93|6849.73|6849.03|6846.78|6846.08|1040
1763031900000|2025-11-13 11:05:00|6848.75|6848.05|6850.73|6850.03|6851.87|6851.17|6848.13|6847.43|849
1763032200000|2025-11-13 11:10:00|6850.85|6850.15|6851.01|6850.31|6852.72|6852.02|6850.25|6849.55|810
1763032500000|2025-11-13 11:15:00|6851.09|6850.39|6847.02|6846.32|6852.44|6851.74|6846.56|6845.86|1319
1763032800000|2025-11-13 11:20:00|6846.89|6846.19|6844.48|6843.78|6847.08|6846.38|6844|6843.3|1327
1763033100000|2025-11-13 11:25:00|6844.35|6843.65|6842.3|6841.6|6846.17|6845.47|6841.28|6840.58|893
1763033400000|2025-11-13 11:30:00|6842.2|6841.5|6839.24|6838.54|6844.43|6843.73|6838.5|6837.8|1316
1763033700000|2025-11-13 11:35:00|6839.37|6838.67|6840.15|6839.45|6841.5|6840.8|6836.32|6835.62|1220
1763034000000|2025-11-13 11:40:00|6840.03|6839.33|6841.05|6840.35|6841.67|6840.97|6839.12|6838.42|963
1763034300000|2025-11-13 11:45:00|6841.17|6840.47|6841.65|6840.95|6843.18|6842.48|6838.61|6837.91|1070
1763034600000|2025-11-13 11:50:00|6841.77|6841.07|6842.17|6841.47|6845.18|6844.48|6841.76|6841.06|1342
1763034900000|2025-11-13 11:55:00|6842.29|6841.59|6844.62|6843.92|6845.25|6844.55|6839.46|6838.76|1656
1763035200000|2025-11-13 12:00:00|6844.87|6844.17|6840.56|6839.86|6845.55|6844.85|6839.27|6838.57|1043
1763035500000|2025-11-13 12:05:00|6840.5|6839.8|6838.14|6837.44|6840.75|6840.05|6837.86|6837.16|927
1763035800000|2025-11-13 12:10:00|6838.39|6837.69|6839.3|6838.6|6842.11|6841.41|6838.39|6837.69|650
1763036100000|2025-11-13 12:15:00|6839.42|6838.72|6840.46|6839.76|6842.55|6841.85|6839.17|6838.47|708
1763036400000|2025-11-13 12:20:00|6840.71|6840.01|6840.44|6839.74|6842.54|6841.84|6839.12|6838.42|748
1763036700000|2025-11-13 12:25:00|6840.31|6839.61|6842.3|6841.6|6843.5|6842.8|6839.88|6839.18|670
1763037000000|2025-11-13 12:30:00|6842.17|6841.47|6843.18|6842.48|6844.09|6843.39|6840.92|6840.22|677
1763037300000|2025-11-13 12:35:00|6843.43|6842.73|6847.69|6846.99|6847.95|6847.25|6842.62|6841.92|1233
1763037600000|2025-11-13 12:40:00|6847.76|6847.06|6848.68|6847.98|6848.68|6847.98|6844.76|6844.06|1361
1763037900000|2025-11-13 12:45:00|6848.62|6847.92|6846.84|6846.14|6849.79|6849.09|6846.59|6845.89|1200
1763038200000|2025-11-13 12:50:00|6846.71|6846.01|6844.99|6844.29|6847.69|6846.99|6844.29|6843.59|1247
1763038500000|2025-11-13 12:55:00|6844.86|6844.16|6843.53|6842.83|6845.52|6844.82|6842.49|6841.79|638
1763038800000|2025-11-13 13:00:00|6843.41|6842.71|6839.75|6839.05|6843.41|6842.71|6839.74|6839.04|1803
1763039100000|2025-11-13 13:05:00|6839.5|6838.8|6841.43|6840.73|6842.42|6841.72|6839.5|6838.8|1335
1763039400000|2025-11-13 13:10:00|6841.61|6840.91|6843.16|6842.46|6843.17|6842.47|6839.29|6838.59|1253
1763039700000|2025-11-13 13:15:00|6842.91|6842.21|6840.17|6839.47|6844.51|6843.81|6839.59|6838.89|1292
1763040000000|2025-11-13 13:20:00|6839.92|6839.22|6839.28|6838.58|6840.36|6839.66|6834.13|6833.43|2889
1763040300000|2025-11-13 13:25:00|6839.41|6838.71|6839.25|6838.55|6840.39|6839.69|6837.91|6837.21|1182
1763040600000|2025-11-13 13:30:00|6839.26|6838.56|6830.43|6829.73|6839.75|6839.05|6829.54|6828.84|3426
1763040900000|2025-11-13 13:35:00|6830.3|6829.6|6830.57|6829.87|6833.18|6832.48|6827.7|6827|3708
1763041200000|2025-11-13 13:40:00|6830.69|6829.99|6830.19|6829.49|6832.93|6832.23|6828.21|6827.51|3787
1763041500000|2025-11-13 13:45:00|6830.11|6829.41|6833.5|6832.8|6834.93|6834.23|6829.86|6829.16|3402
1763041800000|2025-11-13 13:50:00|6833.49|6832.79|6834.65|6833.95|6836.33|6835.63|6832.02|6831.32|2103
1763042100000|2025-11-13 13:55:00|6834.4|6833.7|6829.18|6828.48|6834.68|6833.98|6827.89|6827.19|3657
1763042400000|2025-11-13 14:00:00|6829.17|6828.47|6827.66|6826.96|6830.93|6830.23|6825.8|6825.1|3714
1763042700000|2025-11-13 14:05:00|6827.91|6827.21|6821.17|6820.47|6829.91|6829.21|6818.74|6818.04|7079
1763043000000|2025-11-13 14:10:00|6821.18|6820.48|6824.44|6823.74|6825.9|6825.2|6819.31|6818.61|5690
1763043300000|2025-11-13 14:15:00|6824.32|6823.62|6824.31|6823.61|6826.33|6825.63|6823.5|6822.8|3206
1763043600000|2025-11-13 14:20:00|6824.06|6823.36|6827.08|6826.38|6828.09|6827.39|6823.77|6823.07|3172
1763043900000|2025-11-13 14:25:00|6827.33|6826.63|6825.43|6824.73|6830.35|6829.65|6821.68|6820.98|9176
1763044200000|2025-11-13 14:30:00|6825.23|6824.23|6820.2|6819.7|6826.56|6826.06|6817.33|6816.83|33666
1763044500000|2025-11-13 14:35:00|6820.21|6819.71|6807.9|6807.4|6821.46|6820.96|6807.18|6806.68|33999
1763044800000|2025-11-13 14:40:00|6807.89|6807.39|6796.96|6796.46|6808.74|6808.24|6796.19|6795.69|35793
1763045100000|2025-11-13 14:45:00|6796.87|6796.37|6801.28|6800.78|6805.63|6805.13|6794.9|6794.4|32443
1763045400000|2025-11-13 14:50:00|6801.33|6800.83|6804.23|6803.73|6811.18|6810.68|6800.84|6800.34|28107
1763045700000|2025-11-13 14:55:00|6805.23|6804.73|6807.12|6806.62|6812.82|6812.32|6803.48|6802.98|21311
1763046000000|2025-11-13 15:00:00|6807.14|6806.64|6801.26|6800.76|6813.48|6812.98|6798.97|6798.47|27384
1763046300000|2025-11-13 15:05:00|6801.27|6800.77|6818.56|6818.06|6819.56|6819.06|6801.02|6800.52|26213
1763046600000|2025-11-13 15:10:00|6818.55|6818.05|6823.62|6823.12|6825.34|6824.84|6815.54|6815.04|25553
1763046900000|2025-11-13 15:15:00|6823.87|6823.37|6819.75|6819.25|6827.8|6827.3|6819.39|6818.89|25965
1763047200000|2025-11-13 15:20:00|6819.85|6819.35|6816.88|6816.38|6822.94|6822.44|6812.44|6811.94|21288
1763047500000|2025-11-13 15:25:00|6817.13|6816.63|6809.13|6808.63|6817.13|6816.63|6806.82|6806.32|20824
1763047800000|2025-11-13 15:30:00|6808.83|6808.33|6796.55|6796.05|6809.54|6809.04|6796.3|6795.8|22681
1763048100000|2025-11-13 15:35:00|6796.3|6795.8|6796.55|6796.05|6800.96|6800.46|6791|6790.5|31707
1763048400000|2025-11-13 15:40:00|6796.77|6796.27|6791.51|6791.01|6799.04|6798.54|6790.32|6789.82|23851
1763048700000|2025-11-13 15:45:00|6791.52|6791.02|6781.01|6780.51|6792.3|6791.8|6779.03|6778.53|33664
1763049000000|2025-11-13 15:50:00|6780.96|6780.46|6774.98|6774.48|6783|6782.5|6773.84|6773.34|29828
1763049300000|2025-11-13 15:55:00|6775.23|6774.73|6783.67|6783.17|6784.1|6783.6|6772.73|6772.23|33350
1763049600000|2025-11-13 16:00:00|6783.55|6783.05|6776.74|6776.24|6786.81|6786.31|6776.54|6776.04|26675
1763049900000|2025-11-13 16:05:00|6776.99|6776.49|6778.99|6778.49|6779.61|6779.11|6771.33|6770.83|24026
1763050200000|2025-11-13 16:10:00|6779.16|6778.66|6777.79|6777.29|6779.2|6778.7|6773.24|6772.74|20123
1763050500000|2025-11-13 16:15:00|6777.54|6777.04|6775.13|6774.63|6781.89|6781.39|6769.81|6769.31|23212
1763050800000|2025-11-13 16:20:00|6774.95|6774.45|6771.28|6770.78|6781.08|6780.58|6771.07|6770.57|21667
1763051100000|2025-11-13 16:25:00|6771.53|6771.03|6776.3|6775.8|6778.52|6778.02|6768.57|6768.07|21545
1763051400000|2025-11-13 16:30:00|6776.36|6775.86|6782.9|6782.4|6784.01|6783.51|6773.62|6773.12|21618
1763051700000|2025-11-13 16:35:00|6782.91|6782.41|6767.17|6766.67|6785.17|6784.67|6766.87|6766.37|29689
1763052000000|2025-11-13 16:40:00|6767.41|6766.91|6764.42|6763.92|6768.92|6768.42|6761.17|6760.67|25922
1763052300000|2025-11-13 16:45:00|6764.41|6763.91|6768.92|6768.42|6769.57|6769.07|6762.19|6761.69|19699
1763052600000|2025-11-13 16:50:00|6769.06|6768.56|6766.93|6766.43|6773.25|6772.75|6764.02|6763.52|20409
1763052900000|2025-11-13 16:55:00|6767.06|6766.56|6771.17|6770.67|6773.06|6772.56|6763.25|6762.75|17612
1763053200000|2025-11-13 17:00:00|6771.06|6770.56|6774.91|6774.41|6774.99|6774.49|6765.57|6765.07|20020
1763053500000|2025-11-13 17:05:00|6774.92|6774.42|6766.44|6765.94|6778.99|6778.49|6765.61|6765.11|20600
1763053800000|2025-11-13 17:10:00|6766.65|6766.15|6765.16|6764.66|6769.65|6769.15|6763.12|6762.62|16128
1763054100000|2025-11-13 17:15:00|6765.28|6764.78|6770.4|6769.9|6775.14|6774.64|6765.28|6764.78|19747
1763054400000|2025-11-13 17:20:00|6770.46|6769.96|6776.51|6776.01|6778.71|6778.21|6769.83|6769.33|15769
1763054700000|2025-11-13 17:25:00|6776.53|6776.03|6778.57|6778.07|6780.66|6780.16|6771.97|6771.47|14441
1763055000000|2025-11-13 17:30:00|6778.49|6777.99|6780.53|6780.03|6783.89|6783.39|6778.05|6777.55|17396
1763055300000|2025-11-13 17:35:00|6780.78|6780.28|6780.33|6779.83|6780.94|6780.44|6772.64|6772.14|15973
1763055600000|2025-11-13 17:40:00|6780.08|6779.58|6770.5|6770|6780.61|6780.11|6769.66|6769.16|13225
1763055900000|2025-11-13 17:45:00|6770.42|6769.92|6767.48|6766.98|6771.05|6770.55|6762.45|6761.95|22226
1763056200000|2025-11-13 17:50:00|6767.5|6767|6767.12|6766.62|6769.86|6769.36|6764.03|6763.53|16981
1763056500000|2025-11-13 17:55:00|6767.08|6766.58|6760.77|6760.27|6767.29|6766.79|6758.86|6758.36|16309
1763056800000|2025-11-13 18:00:00|6760.66|6760.16|6760.57|6760.07|6764.27|6763.77|6759.74|6759.24|13244
1763057100000|2025-11-13 18:05:00|6760.82|6760.32|6760.42|6759.92|6766.8|6766.3|6758.62|6758.12|12248
1763057400000|2025-11-13 18:10:00|6760.5|6760|6764.05|6763.55|6765.44|6764.94|6757.08|6756.58|13394
1763057700000|2025-11-13 18:15:00|6764.3|6763.8|6755.61|6755.11|6765.33|6764.83|6754.88|6754.38|15236
1763058000000|2025-11-13 18:20:00|6755.68|6755.18|6754.17|6753.67|6759.68|6759.18|6752.88|6752.38|15313
1763058300000|2025-11-13 18:25:00|6754.11|6753.61|6747.68|6747.18|6754.41|6753.91|6744.95|6744.45|20346
1763058600000|2025-11-13 18:30:00|6747.35|6746.85|6743.54|6743.04|6747.73|6747.23|6742.96|6742.46|20526
1763058900000|2025-11-13 18:35:00|6743.49|6742.99|6737.11|6736.61|6745.01|6744.51|6734.87|6734.37|21328
1763059200000|2025-11-13 18:40:00|6736.97|6736.47|6744.38|6743.88|6744.48|6743.98|6733.77|6733.27|23593
1763059500000|2025-11-13 18:45:00|6744.39|6743.89|6744.22|6743.72|6747.74|6747.24|6739.84|6739.34|21530
1763059800000|2025-11-13 18:50:00|6744.12|6743.62|6742.13|6741.63|6747.22|6746.72|6741.44|6740.94|18359
1763060100000|2025-11-13 18:55:00|6742.12|6741.62|6745.51|6745.01|6746.87|6746.37|6740.34|6739.84|18494
1763060400000|2025-11-13 19:00:00|6745.72|6745.22|6740.02|6739.52|6747.83|6747.33|6737.21|6736.71|20040
1763060700000|2025-11-13 19:05:00|6740.05|6739.55|6740.56|6740.06|6743.46|6742.96|6735.75|6735.25|16900
1763061000000|2025-11-13 19:10:00|6740.71|6740.21|6736.3|6735.8|6742.49|6741.99|6734.99|6734.49|13852
1763061300000|2025-11-13 19:15:00|6736.22|6735.72|6738.45|6737.95|6743.22|6742.72|6734.85|6734.35|14806
1763061600000|2025-11-13 19:20:00|6738.42|6737.92|6745.67|6745.17|6747.69|6747.19|6737.62|6737.12|18064
1763061900000|2025-11-13 19:25:00|6745.92|6745.42|6754.29|6753.79|6754.35|6753.85|6745.87|6745.37|19290
1763062200000|2025-11-13 19:30:00|6754.54|6754.04|6752.43|6751.93|6755.54|6755.04|6747.82|6747.32|19655
1763062500000|2025-11-13 19:35:00|6752.18|6751.68|6747.05|6746.55|6754.17|6753.67|6742.35|6741.85|17629
1763062800000|2025-11-13 19:40:00|6747.33|6746.83|6743.5|6743|6747.33|6746.83|6738.24|6737.74|16112
1763063100000|2025-11-13 19:45:00|6743.25|6742.75|6737.98|6737.48|6745.6|6745.1|6736.04|6735.54|15221
1763063400000|2025-11-13 19:50:00|6737.83|6737.33|6733.12|6732.62|6744.32|6743.82|6732.84|6732.34|17765
1763063700000|2025-11-13 19:55:00|6733.11|6732.61|6736.3|6735.8|6738.59|6738.09|6724.09|6723.59|24236
1763064000000|2025-11-13 20:00:00|6736.24|6735.74|6731.98|6731.48|6738.65|6738.15|6731.05|6730.55|23312
1763064300000|2025-11-13 20:05:00|6732.2|6731.7|6738.24|6737.74|6739|6738.5|6728.58|6728.08|16593
1763064600000|2025-11-13 20:10:00|6737.99|6737.49|6735.67|6735.17|6739.65|6739.15|6731.55|6731.05|14311
1763064900000|2025-11-13 20:15:00|6735.68|6735.18|6730.93|6730.43|6739.26|6738.76|6730.54|6730.04|19701
1763065200000|2025-11-13 20:20:00|6730.76|6730.26|6731.23|6730.73|6731.94|6731.44|6724.28|6723.78|19721
1763065500000|2025-11-13 20:25:00|6731.48|6730.98|6735.51|6735.01|6736.01|6735.51|6726.77|6726.27|15809
1763065800000|2025-11-13 20:30:00|6735.76|6735.26|6739.51|6739.01|6740.2|6739.7|6733.02|6732.52|17508
1763066100000|2025-11-13 20:35:00|6740.26|6739.76|6745.35|6744.85|6746.77|6746.27|6738.52|6738.02|17268
1763066400000|2025-11-13 20:40:00|6745.46|6744.96|6743.12|6742.62|6749.24|6748.74|6739.53|6739.03|18742
1763066700000|2025-11-13 20:45:00|6743.1|6742.6|6734.76|6734.26|6745.62|6745.12|6734.76|6734.26|18669
1763067000000|2025-11-13 20:50:00|6734.8|6734.3|6727.38|6726.88|6743.61|6743.11|6726.92|6726.42|34128
1763067300000|2025-11-13 20:55:00|6727.88|6727.38|6739.52|6739.02|6740.29|6739.79|6727.85|6727.35|86340
1763067600000|2025-11-13 21:00:00|6738.1|6737.6|6748.12|6747.42|6749.25|6748.55|6738.1|6737.44|39102
1763067900000|2025-11-13 21:05:00|6748.37|6747.67|6751.81|6751.11|6751.95|6751.25|6745.72|6745.02|7105
1763068200000|2025-11-13 21:10:00|6751.56|6750.86|6753.28|6752.58|6753.28|6752.58|6749|6748.3|6332
1763068500000|2025-11-13 21:15:00|6753.4|6752.7|6752.53|6751.83|6755.17|6754.47|6751.77|6751.07|3384
1763068800000|2025-11-13 21:20:00|6752.41|6751.71|6746.92|6746.22|6752.7|6752|6745.5|6744.8|3357
1763069100000|2025-11-13 21:25:00|6747.17|6746.47|6748.93|6748.23|6749.87|6749.17|6745.72|6745.02|2211
1763069400000|2025-11-13 21:30:00|6749.05|6748.35|6744.38|6743.68|6750.17|6749.47|6743.38|6742.68|2179
1763069700000|2025-11-13 21:35:00|6744.5|6743.8|6744.16|6743.46|6747.17|6746.47|6741.85|6741.15|1452
1763070000000|2025-11-13 21:40:00|6743.91|6743.21|6743.91|6743.21|6745.2|6744.5|6743.07|6742.37|1161
1763070300000|2025-11-13 21:45:00|6744.16|6743.46|6742.02|6741.32|6744.19|6743.49|6739.62|6738.92|1550
1763070600000|2025-11-13 21:50:00|6742.08|6741.38|6739.62|6738.92|6742.33|6741.63|6738.84|6738.14|1199
1763070900000|2025-11-13 21:55:00|6739.59|6738.89|6739.57|6738.07|6740.49|6739.79|6738.32|6737.62|1149
1763071200000|2025-11-13 22:00:00|6740.08|6738.58|6740.31|6738.81|6740.31|6738.81|6738.89|6737.39|7
1763071500000|2025-11-13 22:05:00|6740.03|6738.53|6740.32|6738.82|6740.41|6738.91|6739.25|6737.75|0
1763071800000|2025-11-13 22:10:00|6740.36|6738.86|6740.03|6738.53|6742.04|6740.54|6739.34|6737.84|0
1763072100000|2025-11-13 22:15:00|6740.3|6738.8|6740.98|6739.48|6741.17|6739.67|6739.94|6738.44|0
1763072400000|2025-11-13 22:20:00|6741.26|6739.76|6741.12|6739.62|6741.62|6740.12|6740.8|6739.3|0
1763072700000|2025-11-13 22:25:00|6741.03|6739.53|6739.61|6738.11|6741.03|6739.53|6738.61|6737.11|0
1763073000000|2025-11-13 22:30:00|6739.48|6737.98|6740.26|6738.76|6740.61|6739.11|6739.34|6737.84|0
1763073300000|2025-11-13 22:35:00|6740.52|6739.02|6742.13|6740.63|6742.59|6741.09|6740.52|6739.02|0
1763073600000|2025-11-13 22:40:00|6742.08|6740.58|6743.86|6742.36|6743.91|6742.41|6742.08|6740.58|0
1763073900000|2025-11-13 22:45:00|6743.91|6742.41|6743.69|6742.19|6744.14|6742.64|6743.09|6741.59|0
1763074200000|2025-11-13 22:50:00|6743.64|6742.14|6743.41|6741.91|6743.69|6742.19|6743|6741.5|0
1763074500000|2025-11-13 22:55:00|6743.09|6741.59|6743.23|6741.73|6743.41|6741.91|6743|6741.5|0
1763074800000|2025-11-13 23:00:00|6743.29|6742.59|6749.29|6748.59|6750.21|6749.51|6743.29|6742.59|1804
1763075100000|2025-11-13 23:05:00|6749.41|6748.71|6749.46|6748.76|6751.98|6751.28|6747.73|6747.03|1197
1763075400000|2025-11-13 23:10:00|6749.44|6748.74|6745.22|6744.52|6749.44|6748.74|6745.1|6744.4|660
1763075700000|2025-11-13 23:15:00|6745.35|6744.65|6748.19|6747.49|6748.43|6747.73|6744.46|6743.76|685
1763076000000|2025-11-13 23:20:00|6748.2|6747.5|6750.26|6749.56|6750.91|6750.21|6747.2|6746.5|1190
1763076300000|2025-11-13 23:25:00|6750.38|6749.68|6751.81|6751.11|6752.7|6752|6749.81|6749.11|899
1763076600000|2025-11-13 23:30:00|6751.93|6751.23|6751.74|6751.04|6754.44|6753.74|6751.31|6750.61|937
1763076900000|2025-11-13 23:35:00|6751.87|6751.17|6749.47|6748.77|6752.83|6752.13|6748.23|6747.53|1082
1763077200000|2025-11-13 23:40:00|6749.59|6748.89|6750.96|6750.26|6751.47|6750.77|6748.81|6748.11|823
1763077500000|2025-11-13 23:45:00|6750.95|6750.25|6747.74|6747.04|6750.95|6750.25|6746.67|6745.97|893
1763077800000|2025-11-13 23:50:00|6747.88|6747.18|6748.04|6747.34|6750.06|6749.36|6746.9|6746.2|690
1763078100000|2025-11-13 23:55:00|6747.91|6747.21|6746.47|6745.77|6748.16|6747.46|6745.21|6744.51|678
1763078400000|2025-11-14 00:00:00|6746.34|6745.64|6746.89|6746.19|6748.46|6747.76|6744.98|6744.28|1092
1763078700000|2025-11-14 00:05:00|6747.64|6746.94|6745.31|6744.61|6748.43|6747.73|6744.44|6743.74|1223
1763079000000|2025-11-14 00:10:00|6745.44|6744.74|6749.09|6748.39|6750.46|6749.76|6745.08|6744.38|787
1763079300000|2025-11-14 00:15:00|6749.21|6748.51|6750.97|6750.27|6751.58|6750.88|6748.04|6747.34|894
1763079600000|2025-11-14 00:20:00|6751.09|6750.39|6751|6750.3|6751.47|6750.77|6750.12|6749.42|704
1763079900000|2025-11-14 00:25:00|6751.12|6750.42|6752.89|6752.19|6753.63|6752.93|6750.23|6749.53|661
1763080200000|2025-11-14 00:30:00|6752.84|6752.14|6752.34|6751.64|6752.96|6752.26|6749.95|6749.25|686
1763080500000|2025-11-14 00:35:00|6752.22|6751.52|6749.78|6749.08|6752.95|6752.25|6749.45|6748.75|556
1763080800000|2025-11-14 00:40:00|6749.91|6749.21|6749.96|6749.26|6751.18|6750.48|6747.63|6746.93|1270
1763081100000|2025-11-14 00:45:00|6749.91|6749.21|6746.8|6746.1|6751.71|6751.01|6745.54|6744.84|1231
1763081400000|2025-11-14 00:50:00|6746.92|6746.22|6747.4|6746.7|6748.79|6748.09|6745.09|6744.39|803
1763081700000|2025-11-14 00:55:00|6747.15|6746.45|6746.07|6745.37|6748.3|6747.6|6745.76|6745.06|660
1763082000000|2025-11-14 01:00:00|6745.94|6745.24|6747.83|6747.13|6749.33|6748.63|6745.25|6744.55|1048
1763082300000|2025-11-14 01:05:00|6747.96|6747.26|6749.96|6749.26|6751.98|6751.28|6747.96|6747.26|1060
1763082600000|2025-11-14 01:10:00|6750.08|6749.38|6750.09|6749.39|6752.07|6751.37|6748.88|6748.18|485
1763082900000|2025-11-14 01:15:00|6750.21|6749.51|6752.13|6751.43|6752.35|6751.65|6748.22|6747.52|923
1763083200000|2025-11-14 01:20:00|6751.88|6751.18|6748.06|6747.36|6752.32|6751.62|6747.56|6746.86|678
1763083500000|2025-11-14 01:25:00|6747.93|6747.23|6745.85|6745.15|6748.71|6748.01|6744.82|6744.12|951
1763083800000|2025-11-14 01:30:00|6746.22|6745.52|6750.02|6749.32|6750.4|6749.7|6745.87|6745.17|980
1763084100000|2025-11-14 01:35:00|6750.05|6749.35|6749.29|6748.59|6753.31|6752.61|6748.87|6748.17|909
1763084400000|2025-11-14 01:40:00|6749.36|6748.66|6748.27|6747.57|6750.27|6749.57|6746.91|6746.21|712
1763084700000|2025-11-14 01:45:00|6748.14|6747.44|6746.58|6745.88|6748.52|6747.82|6745.43|6744.73|740
1763085000000|2025-11-14 01:50:00|6746.71|6746.01|6747.8|6747.1|6749.67|6748.97|6746.71|6746.01|771
1763085300000|2025-11-14 01:55:00|6747.55|6746.85|6748.08|6747.38|6749.89|6749.19|6747.27|6746.57|513
1763085600000|2025-11-14 02:00:00|6748.11|6747.41|6749.37|6748.67|6750.95|6750.25|6748.11|6747.41|929
1763085900000|2025-11-14 02:05:00|6749.24|6748.54|6749.38|6748.68|6750.75|6750.05|6748.28|6747.58|554
1763086200000|2025-11-14 02:10:00|6749.13|6748.43|6750.78|6750.08|6752.19|6751.49|6748.63|6747.93|804
1763086500000|2025-11-14 02:15:00|6750.65|6749.95|6750.03|6749.33|6752.41|6751.71|6749.56|6748.86|580
1763086800000|2025-11-14 02:20:00|6750.16|6749.46|6750.73|6750.03|6751.69|6750.99|6749.28|6748.58|507
1763087100000|2025-11-14 02:25:00|6750.6|6749.9|6750.07|6749.37|6751.36|6750.66|6749.87|6749.17|409
1763087400000|2025-11-14 02:30:00|6750.32|6749.62|6749.07|6748.37|6751.71|6751.01|6749.07|6748.37|645
1763087700000|2025-11-14 02:35:00|6749.19|6748.49|6751.11|6750.41|6751.76|6751.06|6749.19|6748.49|535
1763088000000|2025-11-14 02:40:00|6751.36|6750.66|6750.44|6749.74|6753.21|6752.51|6750.19|6749.49|744
1763088300000|2025-11-14 02:45:00|6750.56|6749.86|6751.4|6750.7|6752.22|6751.52|6749.97|6749.27|755
1763088600000|2025-11-14 02:50:00|6751.65|6750.95|6751.98|6751.28|6753.77|6753.07|6750.87|6750.17|762
1763088900000|2025-11-14 02:55:00|6751.85|6751.15|6750.71|6750.01|6751.85|6751.15|6749.72|6749.02|513
1763089200000|2025-11-14 03:00:00|6750.58|6749.88|6746.42|6745.72|6751.25|6750.55|6745.75|6745.05|1113
1763089500000|2025-11-14 03:05:00|6746.54|6745.84|6750.74|6750.04|6750.74|6750.04|6746.54|6745.84|719
1763089800000|2025-11-14 03:10:00|6750.84|6750.14|6750.31|6749.61|6751.87|6751.17|6749.83|6749.13|455
1763090100000|2025-11-14 03:15:00|6750.06|6749.36|6750.04|6749.34|6751.31|6750.61|6749.56|6748.86|472
1763090400000|2025-11-14 03:20:00|6749.91|6749.21|6750.41|6749.71|6750.66|6749.96|6748.05|6747.35|636
1763090700000|2025-11-14 03:25:00|6749.03|6748.33|6748.96|6748.26|6750.73|6750.03|6748.21|6747.51|920
1763091000000|2025-11-14 03:30:00|6749.08|6748.38|6748.43|6747.73|6749.35|6748.65|6747.15|6746.45|676
1763091300000|2025-11-14 03:35:00|6748.55|6747.85|6747.73|6747.03|6749|6748.3|6747.27|6746.57|409
1763091600000|2025-11-14 03:40:00|6747.61|6746.91|6747.47|6746.77|6748.48|6747.78|6746.53|6745.83|377
1763091900000|2025-11-14 03:45:00|6747.34|6746.64|6747.65|6746.95|6748.45|6747.75|6746.98|6746.28|479
1763092200000|2025-11-14 03:50:00|6747.15|6746.45|6740.81|6740.11|6747.33|6746.63|6740.68|6739.98|1274
1763092500000|2025-11-14 03:55:00|6741.06|6740.36|6745.75|6745.05|6746.29|6745.59|6741.06|6740.36|748
1763092800000|2025-11-14 04:00:00|6745.88|6745.18|6741.41|6740.71|6747.39|6746.69|6740.8|6740.1|924
1763093100000|2025-11-14 04:05:00|6741.48|6740.78|6741.37|6740.67|6743.59|6742.89|6737.56|6736.86|1971
1763093400000|2025-11-14 04:10:00|6741.49|6740.79|6739.82|6739.12|6743.43|6742.73|6739.81|6739.11|754
1763093700000|2025-11-14 04:15:00|6739.94|6739.24|6738.87|6738.17|6742.02|6741.32|6737.83|6737.13|1078
1763094000000|2025-11-14 04:20:00|6739|6738.3|6735.88|6735.18|6739.7|6739|6735.08|6734.38|1430
1763094300000|2025-11-14 04:25:00|6735.63|6734.93|6736.5|6735.8|6737.97|6737.27|6735.31|6734.61|957
1763094600000|2025-11-14 04:30:00|6736.54|6735.84|6737.2|6736.5|6737.98|6737.28|6733.28|6732.58|1641
1763094900000|2025-11-14 04:35:00|6737.32|6736.62|6735.08|6734.38|6739.9|6739.2|6735.08|6734.38|955
1763095200000|2025-11-14 04:40:00|6735.2|6734.5|6737.26|6736.56|6738.24|6737.54|6734.12|6733.42|701
1763095500000|2025-11-14 04:45:00|6737.17|6736.47|6734.47|6733.77|6739.21|6738.51|6734.2|6733.5|673
1763095800000|2025-11-14 04:50:00|6734.59|6733.89|6734.44|6733.74|6736.63|6735.93|6734.44|6733.74|654
1763096100000|2025-11-14 04:55:00|6734.56|6733.86|6733.41|6732.71|6736.4|6735.7|6730.89|6730.19|1453
1763096400000|2025-11-14 05:00:00|6733.37|6732.67|6732.72|6732.02|6734.18|6733.48|6731.71|6731.01|971
1763096700000|2025-11-14 05:05:00|6732.84|6732.14|6732.18|6731.48|6733.47|6732.77|6729.3|6728.6|1094
1763097000000|2025-11-14 05:10:00|6732.2|6731.5|6727.33|6726.63|6732.2|6731.5|6726.5|6725.8|1597
1763097300000|2025-11-14 05:15:00|6727.58|6726.88|6730.37|6729.67|6730.37|6729.67|6723.02|6722.32|2380
1763097600000|2025-11-14 05:20:00|6730.38|6729.68|6737.98|6737.28|6738.23|6737.53|6730.13|6729.43|1601
1763097900000|2025-11-14 05:25:00|6738.23|6737.53|6736.35|6735.65|6739.33|6738.63|6735.04|6734.34|1256
1763098200000|2025-11-14 05:30:00|6736.22|6735.52|6736.99|6736.29|6737.71|6737.01|6734.32|6733.62|764
1763098500000|2025-11-14 05:35:00|6737.12|6736.42|6741.93|6741.23|6742.58|6741.88|6736.36|6735.66|1058
1763098800000|2025-11-14 05:40:00|6741.8|6741.1|6743.41|6742.71|6745.19|6744.49|6741.06|6740.36|1332
1763099100000|2025-11-14 05:45:00|6743.66|6742.96|6741.87|6741.17|6746.41|6745.71|6740.59|6739.89|1372
1763099400000|2025-11-14 05:50:00|6742.12|6741.42|6744.1|6743.4|6744.43|6743.73|6741.62|6740.92|899
1763099700000|2025-11-14 05:55:00|6743.97|6743.27|6742.79|6742.09|6743.97|6743.27|6741.78|6741.08|550
1763100000000|2025-11-14 06:00:00|6742.54|6741.84|6738.29|6737.59|6743.33|6742.63|6737.04|6736.34|976
1763100300000|2025-11-14 06:05:00|6738.79|6738.09|6739.93|6739.23|6742.12|6741.42|6738.79|6738.09|618
1763100600000|2025-11-14 06:10:00|6739.8|6739.1|6739.27|6738.57|6742.06|6741.36|6738.64|6737.94|802
1763100900000|2025-11-14 06:15:00|6739.18|6738.48|6738.57|6737.87|6739.62|6738.92|6736.69|6735.99|724
1763101200000|2025-11-14 06:20:00|6738.44|6737.74|6735.47|6734.77|6739.44|6738.74|6735.04|6734.34|1134
1763101500000|2025-11-14 06:25:00|6735.34|6734.64|6733.8|6733.1|6735.68|6734.98|6732.29|6731.59|1236
1763101800000|2025-11-14 06:30:00|6734.05|6733.35|6735.08|6734.38|6735.68|6734.98|6732.46|6731.76|541
1763102100000|2025-11-14 06:35:00|6735.33|6734.63|6730.19|6729.49|6735.54|6734.84|6729.87|6729.17|901
1763102400000|2025-11-14 06:40:00|6730.31|6729.61|6733.88|6733.18|6734.09|6733.39|6725.37|6724.67|1948
1763102700000|2025-11-14 06:45:00|6734|6733.3|6730.92|6730.22|6734|6733.3|6728.2|6727.5|1047
1763103000000|2025-11-14 06:50:00|6731.04|6730.34|6734.58|6733.88|6734.73|6734.03|6728.85|6728.15|913
1763103300000|2025-11-14 06:55:00|6733.95|6733.25|6736.65|6735.95|6737.02|6736.32|6733.95|6733.25|1015
1763103600000|2025-11-14 07:00:00|6737.04|6736.34|6729.13|6728.43|6737.33|6736.63|6728.84|6728.14|1497
1763103900000|2025-11-14 07:05:00|6729.1|6728.4|6725.06|6724.36|6729.85|6729.15|6722.23|6721.53|1707
1763104200000|2025-11-14 07:10:00|6725.31|6724.61|6720.72|6720.02|6727.18|6726.48|6719.28|6718.58|2928
1763104500000|2025-11-14 07:15:00|6720.84|6720.14|6714.53|6713.83|6721.85|6721.15|6713.65|6712.95|4030
1763104800000|2025-11-14 07:20:00|6714.62|6713.92|6716.96|6716.26|6718.92|6718.22|6713.15|6712.45|2685
1763105100000|2025-11-14 07:25:00|6717.08|6716.38|6720.03|6719.33|6720.25|6719.55|6715.25|6714.55|2270
1763105400000|2025-11-14 07:30:00|6719.16|6718.46|6721.3|6720.6|6722.96|6722.26|6718.93|6718.23|1461
1763105700000|2025-11-14 07:35:00|6721.31|6720.61|6721.56|6720.86|6723.51|6722.81|6719.62|6718.92|1120
1763106000000|2025-11-14 07:40:00|6721.81|6721.11|6720.97|6720.27|6722.89|6722.19|6718.55|6717.85|1517
1763106300000|2025-11-14 07:45:00|6720.92|6720.22|6723.29|6722.59|6724.53|6723.83|6720.92|6720.22|1244
1763106600000|2025-11-14 07:50:00|6723.17|6722.47|6721.89|6721.19|6727.56|6726.86|6721.35|6720.65|1430
1763106900000|2025-11-14 07:55:00|6721.76|6721.06|6724.47|6723.77|6725.82|6725.12|6721.76|6721.06|1373
1763107200000|2025-11-14 08:00:00|6724.85|6724.15|6723.59|6722.89|6726.98|6726.28|6720.92|6720.22|2760
1763107500000|2025-11-14 08:05:00|6723.84|6723.14|6717.78|6717.08|6724.16|6723.46|6717.39|6716.69|3169
1763107800000|2025-11-14 08:10:00|6717.91|6717.21|6715.92|6715.22|6720.71|6720.01|6715.29|6714.59|2457
1763108100000|2025-11-14 08:15:00|6716.04|6715.34|6718.04|6717.34|6719.72|6719.02|6713.25|6712.55|3351
1763108400000|2025-11-14 08:20:00|6718.29|6717.59|6713.63|6712.93|6718.69|6717.99|6711.29|6710.59|2563
1763108700000|2025-11-14 08:25:00|6713.76|6713.06|6715.98|6715.28|6719.3|6718.6|6710.94|6710.24|2930
1763109000000|2025-11-14 08:30:00|6716.1|6715.4|6716.63|6715.93|6718.48|6717.78|6712.85|6712.15|2075
1763109300000|2025-11-14 08:35:00|6716.5|6715.8|6717.54|6716.84|6721.03|6720.33|6716.32|6715.62|3122
1763109600000|2025-11-14 08:40:00|6717.41|6716.71|6715.83|6715.13|6717.57|6716.87|6707.87|6707.17|4064
1763109900000|2025-11-14 08:45:00|6715.7|6715|6713.33|6712.63|6715.7|6715|6710.79|6710.09|3247
1763110200000|2025-11-14 08:50:00|6713.48|6712.78|6721.9|6721.2|6722.09|6721.39|6713.03|6712.33|2475
1763110500000|2025-11-14 08:55:00|6722.02|6721.32|6723.74|6723.04|6725.19|6724.49|6722.02|6721.32|1885
1763110800000|2025-11-14 09:00:00|6723.69|6722.99|6730.51|6729.81|6733.59|6732.89|6722.45|6721.75|4807
1763111100000|2025-11-14 09:05:00|6730.39|6729.69|6730.95|6730.25|6733.13|6732.43|6725.78|6725.08|2970
1763111400000|2025-11-14 09:10:00|6730.96|6730.26|6726.26|6725.56|6731.22|6730.52|6724.97|6724.27|1421
1763111700000|2025-11-14 09:15:00|6726.19|6725.49|6723.81|6723.11|6726.89|6726.19|6723.56|6722.86|1165
1763112000000|2025-11-14 09:20:00|6724.06|6723.36|6725.8|6725.1|6726.54|6725.84|6722.79|6722.09|1471
1763112300000|2025-11-14 09:25:00|6725.42|6724.72|6723.39|6722.69|6726.12|6725.42|6723.34|6722.64|941
1763112600000|2025-11-14 09:30:00|6723.52|6722.82|6719.42|6718.72|6724.14|6723.44|6718.46|6717.76|1742
1763112900000|2025-11-14 09:35:00|6719.29|6718.59|6721.2|6720.5|6722.69|6721.99|6718.48|6717.78|1384
1763113200000|2025-11-14 09:40:00|6721.32|6720.62|6722.11|6721.41|6724.22|6723.52|6720.41|6719.71|1020
1763113500000|2025-11-14 09:45:00|6721.86|6721.16|6716.8|6716.1|6722.14|6721.44|6714.79|6714.09|1490
1763113800000|2025-11-14 09:50:00|6716.88|6716.18|6720.2|6719.5|6721.89|6721.19|6715.75|6715.05|1568
1763114100000|2025-11-14 09:55:00|6720.07|6719.37|6717.5|6716.8|6720.35|6719.65|6717.47|6716.77|1366
1763114400000|2025-11-14 10:00:00|6717.42|6716.72|6718.72|6718.02|6720.94|6720.24|6715.29|6714.59|1188
1763114700000|2025-11-14 10:05:00|6718.59|6717.89|6724.97|6724.27|6725.29|6724.59|6718.21|6717.51|1530
1763115000000|2025-11-14 10:10:00|6725.22|6724.52|6725.05|6724.35|6727.1|6726.4|6724.04|6723.34|923
1763115300000|2025-11-14 10:15:00|6724.92|6724.22|6721.93|6721.23|6724.94|6724.24|6720.54|6719.84|912
1763115600000|2025-11-14 10:20:00|6722.6|6721.9|6720.58|6719.88|6725.9|6725.2|6720.48|6719.78|1210
1763115900000|2025-11-14 10:25:00|6720.62|6719.92|6723.88|6723.18|6724.52|6723.82|6720.42|6719.72|614
1763116200000|2025-11-14 10:30:00|6723.95|6723.25|6726.23|6725.53|6726.79|6726.09|6723.66|6722.96|875
1763116500000|2025-11-14 10:35:00|6726.2|6725.5|6724.72|6724.02|6727.92|6727.22|6724.25|6723.55|1243
1763116800000|2025-11-14 10:40:00|6724.97|6724.27|6725.22|6724.52|6725.74|6725.04|6721.79|6721.09|785
1763117100000|2025-11-14 10:45:00|6725.14|6724.44|6724.05|6723.35|6725.69|6724.99|6723.11|6722.41|582
1763117400000|2025-11-14 10:50:00|6724.3|6723.6|6718.65|6717.95|6725.07|6724.37|6717.82|6717.12|859
1763117700000|2025-11-14 10:55:00|6718.4|6717.7|6718.23|6717.53|6719.21|6718.51|6715.46|6714.76|1270
1763118000000|2025-11-14 11:00:00|6717.98|6717.28|6713.22|6712.52|6717.98|6717.28|6713.22|6712.52|1264
1763118300000|2025-11-14 11:05:00|6713.34|6712.64|6707.19|6706.49|6713.77|6713.07|6706.56|6705.86|2287
1763118600000|2025-11-14 11:10:00|6707.13|6706.43|6702.06|6701.36|6707.96|6707.26|6699.76|6699.06|4143
1763118900000|2025-11-14 11:15:00|6702.19|6701.49|6695.43|6694.73|6702.94|6702.24|6694.62|6693.92|3492
1763119200000|2025-11-14 11:20:00|6695.55|6694.85|6697.67|6696.97|6699.58|6698.88|6693.18|6692.48|2574
1763119500000|2025-11-14 11:25:00|6697.92|6697.22|6697.58|6696.88|6699.71|6699.01|6694.44|6693.74|1849
1763119800000|2025-11-14 11:30:00|6697.71|6697.01|6697.29|6696.59|6698.98|6698.28|6693.58|6692.88|2720
1763120100000|2025-11-14 11:35:00|6697.16|6696.46|6691.23|6690.53|6697.86|6697.16|6689.56|6688.86|3431
1763120400000|2025-11-14 11:40:00|6691.48|6690.78|6691.23|6690.53|6693.38|6692.68|6689.31|6688.61|2072
1763120700000|2025-11-14 11:45:00|6691.22|6690.52|6689.16|6688.46|6691.22|6690.52|6684.57|6683.87|3900
1763121000000|2025-11-14 11:50:00|6689|6688.3|6687.14|6686.44|6689.61|6688.91|6683.54|6682.84|2855
1763121300000|2025-11-14 11:55:00|6687.39|6686.69|6694.08|6693.38|6694.68|6693.98|6685.57|6684.87|3207
1763121600000|2025-11-14 12:00:00|6693.58|6692.88|6682.46|6681.76|6693.83|6693.13|6682.44|6681.74|3362
1763121900000|2025-11-14 12:05:00|6682.41|6681.71|6680.65|6679.95|6685.22|6684.52|6678.28|6677.58|5155
1763122200000|2025-11-14 12:10:00|6680.57|6679.87|6678.72|6678.02|6684.97|6684.27|6677.14|6676.44|3484
1763122500000|2025-11-14 12:15:00|6678.71|6678.01|6677.48|6676.78|6682.66|6681.96|6676.76|6676.06|4049
1763122800000|2025-11-14 12:20:00|6677.6|6676.9|6677.73|6677.03|6681.97|6681.27|6674.65|6673.95|3927
1763123100000|2025-11-14 12:25:00|6677.23|6676.53|6682.9|6682.2|6686.44|6685.74|6677.23|6676.53|4193
1763123400000|2025-11-14 12:30:00|6683.03|6682.33|6677.45|6676.75|6684.52|6683.82|6674.17|6673.47|4333
1763123700000|2025-11-14 12:35:00|6677.57|6676.87|6667.78|6667.08|6678.23|6677.53|6667.09|6666.39|4984
1763124000000|2025-11-14 12:40:00|6667.47|6666.77|6669.93|6669.23|6670.09|6669.39|6664.52|6663.82|7058
1763124300000|2025-11-14 12:45:00|6669.68|6668.98|6676.23|6675.53|6676.23|6675.53|6664.72|6664.02|4832
1763124600000|2025-11-14 12:50:00|6675.98|6675.28|6676.35|6675.65|6679.52|6678.82|6674.03|6673.33|3735
1763124900000|2025-11-14 12:55:00|6676.6|6675.9|6674.84|6674.14|6678.18|6677.48|6672.28|6671.58|2935
1763125200000|2025-11-14 13:00:00|6674.85|6674.15|6679.28|6678.58|6679.71|6679.01|6673.67|6672.97|4251
1763125500000|2025-11-14 13:05:00|6679.53|6678.83|6675.28|6674.58|6679.6|6678.9|6673.11|6672.41|3552
1763125800000|2025-11-14 13:10:00|6675.16|6674.46|6676.8|6676.1|6677.96|6677.26|6669.73|6669.03|3839
1763126100000|2025-11-14 13:15:00|6677.05|6676.35|6669.33|6668.63|6677.66|6676.96|6669.33|6668.63|6044
1763126400000|2025-11-14 13:20:00|6669.21|6668.51|6664.64|6663.94|6669.69|6668.99|6660.93|6660.23|5247
1763126700000|2025-11-14 13:25:00|6664.39|6663.69|6667.6|6666.9|6668.72|6668.02|6664.39|6663.69|4458
1763127000000|2025-11-14 13:30:00|6667.54|6666.84|6662.47|6661.77|6669.71|6669.01|6660.9|6660.2|5261
1763127300000|2025-11-14 13:35:00|6662.72|6662.02|6660.36|6659.66|6663.75|6663.05|6659.07|6658.37|6171
1763127600000|2025-11-14 13:40:00|6660.11|6659.41|6659.46|6658.76|6664.19|6663.49|6657|6656.3|6703
1763127900000|2025-11-14 13:45:00|6659.96|6659.26|6671.09|6670.39|6671.53|6670.83|6659.1|6658.4|6236
1763128200000|2025-11-14 13:50:00|6671.19|6670.49|6672.63|6671.93|6675.22|6674.52|6668.18|6667.48|6524
1763128500000|2025-11-14 13:55:00|6672.88|6672.18|6671.72|6671.02|6674.46|6673.76|6668.54|6667.84|6469
1763128800000|2025-11-14 14:00:00|6671.73|6671.03|6677.47|6676.77|6677.95|6677.25|6667.18|6666.48|5715
1763129100000|2025-11-14 14:05:00|6677.46|6676.76|6676.96|6676.26|6679.98|6679.28|6675.8|6675.1|6650
1763129400000|2025-11-14 14:10:00|6676.98|6676.28|6672.8|6672.1|6677.48|6676.78|6672.59|6671.89|4088
1763129700000|2025-11-14 14:15:00|6673.05|6672.35|6678.21|6677.51|6678.92|6678.22|6671.93|6671.23|4150
1763130000000|2025-11-14 14:20:00|6677.96|6677.26|6677.47|6676.77|6678.88|6678.18|6675.6|6674.9|3651
1763130300000|2025-11-14 14:25:00|6677.44|6676.74|6671.34|6670.64|6677.44|6676.74|6669.46|6668.76|14306
1763130600000|2025-11-14 14:30:00|6671.18|6670.68|6653.48|6652.98|6675.64|6675.14|6649.79|6649.29|52978
1763130900000|2025-11-14 14:35:00|6653.23|6652.73|6677.06|6676.56|6682.26|6681.76|6653.01|6652.51|52918
1763131200000|2025-11-14 14:40:00|6676.81|6676.31|6684.63|6684.13|6685.63|6685.13|6671.97|6671.47|42124
1763131500000|2025-11-14 14:45:00|6684.5|6684|6695.62|6695.12|6701|6700.5|6681.9|6681.4|47749
1763131800000|2025-11-14 14:50:00|6695.66|6695.16|6697.72|6697.22|6702.05|6701.55|6689.43|6688.93|34112
1763132100000|2025-11-14 14:55:00|6697.97|6697.47|6704.23|6703.73|6706.04|6705.54|6696.32|6695.82|33126
1763132400000|2025-11-14 15:00:00|6704.79|6704.29|6693.4|6692.9|6705.63|6705.13|6691.93|6691.43|37621
1763132700000|2025-11-14 15:05:00|6693.65|6693.15|6702.05|6701.55|6707.33|6706.83|6691.02|6690.52|36031
1763133000000|2025-11-14 15:10:00|6701.68|6701.18|6693.2|6692.7|6705.73|6705.23|6687.2|6686.7|37170
1763133300000|2025-11-14 15:15:00|6693.17|6692.67|6701.96|6701.46|6708.89|6708.39|6692.19|6691.69|33394
1763133600000|2025-11-14 15:20:00|6701.82|6701.32|6700.01|6699.51|6708.99|6708.49|6696.95|6696.45|29299
1763133900000|2025-11-14 15:25:00|6699.76|6699.26|6716.03|6715.53|6717.29|6716.79|6693.09|6692.59|34191
1763134200000|2025-11-14 15:30:00|6716.4|6715.9|6715.54|6715.04|6718.84|6718.34|6709.5|6709|35000
1763134500000|2025-11-14 15:35:00|6715.04|6714.54|6727.08|6726.58|6727.64|6727.14|6713.08|6712.58|29501
1763134800000|2025-11-14 15:40:00|6727.32|6726.82|6728.98|6728.48|6730.42|6729.92|6723.53|6723.03|23368
1763135100000|2025-11-14 15:45:00|6728.73|6728.23|6736.78|6736.28|6738.73|6738.23|6727.73|6727.23|8965
1763424000000|2025-11-18 00:00:00|6681.35|6680.65|6681.96|6681.26|6684.71|6684.01|6679.92|6679.22|818
1763424300000|2025-11-18 00:05:00|6681.71|6681.01|6682.84|6682.14|6684.09|6683.39|6681.71|6681.01|535
1763424600000|2025-11-18 00:10:00|6682.71|6682.01|6681.14|6680.44|6683.59|6682.89|6679.56|6678.86|583
1763424900000|2025-11-18 00:15:00|6681.64|6680.94|6673.71|6673.01|6681.99|6681.29|6670.7|6670|1990
1763425200000|2025-11-18 00:20:00|6673.59|6672.89|6675.61|6674.91|6676.98|6676.28|6671.7|6671|1402
1763425500000|2025-11-18 00:25:00|6675.36|6674.66|6670.18|6669.48|6676.45|6675.75|6669.82|6669.12|1110
1763425800000|2025-11-18 00:30:00|6670.43|6669.73|6665.86|6665.16|6672.39|6671.69|6664.9|6664.2|2104
1763426100000|2025-11-18 00:35:00|6665.98|6665.28|6666.77|6666.07|6669.59|6668.89|6665.17|6664.47|1447
1763426400000|2025-11-18 00:40:00|6667.02|6666.32|6665.14|6664.44|6668.08|6667.38|6664.64|6663.94|1158
1763426700000|2025-11-18 00:45:00|6665.51|6664.81|6671.76|6671.06|6674.14|6673.44|6665.39|6664.69|1632
1763427000000|2025-11-18 00:50:00|6671.64|6670.94|6675.39|6674.69|6676.14|6675.44|6671.51|6670.81|1119
1763427300000|2025-11-18 00:55:00|6674.39|6673.69|6669.25|6668.55|6675.66|6674.96|6669.25|6668.55|922
1763427600000|2025-11-18 01:00:00|6670|6669.3|6673.2|6672.5|6674.45|6673.75|6668.7|6668|1887
1763427900000|2025-11-18 01:05:00|6672.95|6672.25|6676.43|6675.73|6679.77|6679.07|6671.8|6671.1|1563
1763428200000|2025-11-18 01:10:00|6676.44|6675.74|6678.32|6677.62|6680.09|6679.39|6675.33|6674.63|936
1763428500000|2025-11-18 01:15:00|6678.57|6677.87|6686.04|6685.34|6686.84|6686.14|6678.55|6677.85|1965
1763428800000|2025-11-18 01:20:00|6686.17|6685.47|6683.14|6682.44|6688.09|6687.39|6683.14|6682.44|1351
1763429100000|2025-11-18 01:25:00|6683.84|6683.14|6680.83|6680.13|6685.08|6684.38|6679.32|6678.62|1541
1763429400000|2025-11-18 01:30:00|6680.81|6680.11|6681.21|6680.51|6682.59|6681.89|6679.24|6678.54|996
1763429700000|2025-11-18 01:35:00|6681.09|6680.39|6683.41|6682.71|6685.09|6684.39|6680.59|6679.89|961
1763430000000|2025-11-18 01:40:00|6683.03|6682.33|6687|6686.3|6687.5|6686.8|6682.89|6682.19|966
1763430300000|2025-11-18 01:45:00|6687.12|6686.42|6685.55|6684.85|6688.67|6687.97|6685.55|6684.85|881
1763430600000|2025-11-18 01:50:00|6685.3|6684.6|6684.4|6683.7|6686.09|6685.39|6683.54|6682.84|791
1763430900000|2025-11-18 01:55:00|6684.52|6683.82|6684.19|6683.49|6685.84|6685.14|6683.81|6683.11|531
1763431200000|2025-11-18 02:00:00|6683.94|6683.24|6684.34|6683.64|6684.84|6684.14|6681.64|6680.94|1238
1763431500000|2025-11-18 02:05:00|6684.29|6683.59|6685.51|6684.81|6685.64|6684.94|6682.34|6681.64|803
1763431800000|2025-11-18 02:10:00|6685.64|6684.94|6681.98|6681.28|6687.63|6686.93|6681.48|6680.78|840
1763432100000|2025-11-18 02:15:00|6682.35|6681.65|6679.76|6679.06|6683.83|6683.13|6679.08|6678.38|854
1763432400000|2025-11-18 02:20:00|6679.72|6679.02|6682.64|6681.94|6685.34|6684.64|6679.41|6678.71|752
1763432700000|2025-11-18 02:25:00|6682.89|6682.19|6681.79|6681.09|6682.89|6682.19|6680.26|6679.56|816
1763433000000|2025-11-18 02:30:00|6682.04|6681.34|6680.06|6679.36|6683.45|6682.75|6679.94|6679.24|984
1763433300000|2025-11-18 02:35:00|6679.94|6679.24|6672.79|6672.09|6681.19|6680.49|6672.54|6671.84|2066
1763433600000|2025-11-18 02:40:00|6672.66|6671.96|6673|6672.3|6675.03|6674.33|6671.98|6671.28|1145
1763433900000|2025-11-18 02:45:00|6672.63|6671.93|6670.39|6669.69|6673.93|6673.23|6670.29|6669.59|880
1763434200000|2025-11-18 02:50:00|6670.14|6669.44|6673.39|6672.69|6674.39|6673.69|6669.9|6669.2|1029
1763434500000|2025-11-18 02:55:00|6673.51|6672.81|6666.22|6665.52|6673.65|6672.95|6666.22|6665.52|1465
1763434800000|2025-11-18 03:00:00|6666.09|6665.39|6663.65|6662.95|6666.57|6665.87|6662.89|6662.19|2049
1763435100000|2025-11-18 03:05:00|6663.9|6663.2|6663.72|6663.02|6666.15|6665.45|6659.4|6658.7|2581
1763435400000|2025-11-18 03:10:00|6663.97|6663.27|6662.49|6661.79|6666.05|6665.35|6660.87|6660.17|1588
1763435700000|2025-11-18 03:15:00|6662.74|6662.04|6664.86|6664.16|6666.71|6666.01|6662.15|6661.45|1223
1763436000000|2025-11-18 03:20:00|6665.36|6664.66|6663.75|6663.05|6667.11|6666.41|6663|6662.3|1110
1763436300000|2025-11-18 03:25:00|6664.25|6663.55|6660.47|6659.77|6666.16|6665.46|6660.47|6659.77|1032
1763436600000|2025-11-18 03:30:00|6660.34|6659.64|6662.74|6662.04|6662.91|6662.21|6658.59|6657.89|2283
1763436900000|2025-11-18 03:35:00|6662.49|6661.79|6662.34|6661.64|6663.34|6662.64|6657.03|6656.33|2086
1763437200000|2025-11-18 03:40:00|6662.46|6661.76|6659.56|6658.86|6662.94|6662.24|6658.68|6657.98|1134
1763437500000|2025-11-18 03:45:00|6659.31|6658.61|6656.33|6655.63|6661.01|6660.31|6655.96|6655.26|1913
1763437800000|2025-11-18 03:50:00|6656.2|6655.5|6656.97|6656.27|6656.97|6656.27|6652.61|6651.91|2433
1763438100000|2025-11-18 03:55:00|6657.09|6656.39|6654.9|6654.2|6657.59|6656.89|6653.76|6653.06|1652
1763438400000|2025-11-18 04:00:00|6655.03|6654.33|6650.98|6650.28|6655.03|6654.33|6650.23|6649.53|2262
1763438700000|2025-11-18 04:05:00|6651.1|6650.4|6649.94|6649.24|6652.54|6651.84|6649.44|6648.74|2746
1763439000000|2025-11-18 04:10:00|6649.44|6648.74|6641.27|6640.57|6649.44|6648.74|6641.27|6640.57|4633
1763439300000|2025-11-18 04:15:00|6642.02|6641.32|6624.94|6624.24|6642.77|6642.07|6624.19|6623.49|7032
1763439600000|2025-11-18 04:20:00|6624.81|6624.11|6625.17|6624.47|6628.03|6627.33|6618.4|6617.7|6125
1763439900000|2025-11-18 04:25:00|6624.92|6624.22|6626.89|6626.19|6629.65|6628.95|6622.79|6622.09|2765
1763440200000|2025-11-18 04:30:00|6626.64|6625.94|6633.39|6632.69|6634.92|6634.22|6626.64|6625.94|2536
1763440500000|2025-11-18 04:35:00|6632.89|6632.19|6633.27|6632.57|6634.94|6634.24|6629.14|6628.44|2275
1763440800000|2025-11-18 04:40:00|6633.15|6632.45|6634.99|6634.29|6636.21|6635.51|6630.9|6630.2|1463
1763441100000|2025-11-18 04:45:00|6634.74|6634.04|6636.59|6635.89|6637.55|6636.85|6632.53|6631.83|1769
1763441400000|2025-11-18 04:50:00|6636.46|6635.76|6641.07|6640.37|6641.32|6640.62|6635.83|6635.13|1535
1763441700000|2025-11-18 04:55:00|6640.82|6640.12|6641.55|6640.85|6643.52|6642.82|6640.8|6640.1|1619
1763442000000|2025-11-18 05:00:00|6641.17|6640.47|6638.09|6637.39|6642.58|6641.88|6633.84|6633.14|2410
1763442300000|2025-11-18 05:05:00|6638.34|6637.64|6642.84|6642.14|6645.31|6644.61|6638.09|6637.39|2180
1763442600000|2025-11-18 05:10:00|6642.59|6641.89|6645.82|6645.12|6647.51|6646.81|6642.49|6641.79|1435
1763442900000|2025-11-18 05:15:00|6645.84|6645.14|6646.54|6645.84|6646.54|6645.84|6641.29|6640.59|1636
1763443200000|2025-11-18 05:20:00|6646.67|6645.97|6643.41|6642.71|6647.7|6647|6643.16|6642.46|1168
1763443500000|2025-11-18 05:25:00|6644|6643.3|6639.59|6638.89|6644.5|6643.8|6638.8|6638.1|1480
1763443800000|2025-11-18 05:30:00|6639.84|6639.14|6642.3|6641.6|6643.33|6642.63|6639.19|6638.49|1146
1763444100000|2025-11-18 05:35:00|6642.17|6641.47|6642.34|6641.64|6643.55|6642.85|6640.55|6639.85|772
1763444400000|2025-11-18 05:40:00|6642.21|6641.51|6643.09|6642.39|6644.08|6643.38|6640.32|6639.62|710
1763444700000|2025-11-18 05:45:00|6643.06|6642.36|6645.09|6644.39|6645.84|6645.14|6642.57|6641.87|842
1763445000000|2025-11-18 05:50:00|6645.21|6644.51|6638.28|6637.58|6646.09|6645.39|6638.16|6637.46|1024
1763445300000|2025-11-18 05:55:00|6638.91|6638.21|6636.34|6635.64|6640.24|6639.54|6636.34|6635.64|1461
1763445600000|2025-11-18 06:00:00|6636.59|6635.89|6637.77|6637.07|6642.29|6641.59|6635.9|6635.2|1510
1763445900000|2025-11-18 06:05:00|6637.65|6636.95|6636.96|6636.26|6638.89|6638.19|6634.59|6633.89|1276
1763446200000|2025-11-18 06:10:00|6636.84|6636.14|6640.09|6639.39|6641.09|6640.39|6636.84|6636.14|1141
1763446500000|2025-11-18 06:15:00|6640.59|6639.89|6641.44|6640.74|6644.04|6643.34|6638.01|6637.31|730
1763446800000|2025-11-18 06:20:00|6641.69|6640.99|6639.7|6639|6641.72|6641.02|6637.34|6636.64|1191
1763447100000|2025-11-18 06:25:00|6639.95|6639.25|6639.98|6639.28|6641.09|6640.39|6636.05|6635.35|1189
1763447400000|2025-11-18 06:30:00|6639.61|6638.91|6634.09|6633.39|6639.61|6638.91|6633.4|6632.7|1314
1763447700000|2025-11-18 06:35:00|6633.84|6633.14|6623.51|6622.81|6633.91|6633.21|6622.72|6622.02|2627
1763448000000|2025-11-18 06:40:00|6623.26|6622.56|6626.21|6625.51|6629.24|6628.54|6623.18|6622.48|2293
1763448300000|2025-11-18 06:45:00|6626.09|6625.39|6627.41|6626.71|6628.09|6627.39|6624.16|6623.46|1728
1763448600000|2025-11-18 06:50:00|6628.06|6627.36|6626.27|6625.57|6628.06|6627.36|6623.64|6622.94|914
1763448900000|2025-11-18 06:55:00|6626.15|6625.45|6626.4|6625.7|6631.01|6630.31|6623.89|6623.19|1561
1763449200000|2025-11-18 07:00:00|6626.27|6625.57|6617.51|6616.81|6626.32|6625.62|6617.15|6616.45|2621
1763449500000|2025-11-18 07:05:00|6617.76|6617.06|6621.84|6621.14|6623.82|6623.12|6615.16|6614.46|2309
1763449800000|2025-11-18 07:10:00|6621.59|6620.89|6621.39|6620.69|6623.34|6622.64|6620.09|6619.39|1124
1763450100000|2025-11-18 07:15:00|6621.52|6620.82|6618.96|6618.26|6621.77|6621.07|6617.13|6616.43|1797
1763450400000|2025-11-18 07:20:00|6619.08|6618.38|6627.9|6627.2|6629.59|6628.89|6618.8|6618.1|2305
1763450700000|2025-11-18 07:25:00|6627.65|6626.95|6629.4|6628.7|6632.09|6631.39|6626.66|6625.96|1811
1763451000000|2025-11-18 07:30:00|6629.45|6628.75|6638.87|6638.17|6639.49|6638.79|6628.95|6628.25|1898
1763451300000|2025-11-18 07:35:00|6638.78|6638.08|6640.4|6639.7|6642.84|6642.14|6636.93|6636.23|1839
1763451600000|2025-11-18 07:40:00|6640.52|6639.82|6639.17|6638.47|6642.59|6641.89|6638.52|6637.82|1296
1763451900000|2025-11-18 07:45:00|6639.28|6638.58|6638.09|6637.39|6641.34|6640.64|6637.59|6636.89|1162
1763452200000|2025-11-18 07:50:00|6638.08|6637.38|6633.54|6632.84|6639.33|6638.63|6632.82|6632.12|1834
1763452500000|2025-11-18 07:55:00|6633.79|6633.09|6635.09|6634.39|6636.46|6635.76|6631.34|6630.64|1932
1763452800000|2025-11-18 08:00:00|6635.08|6634.38|6645.39|6644.69|6645.39|6644.69|6635.08|6634.38|3746
1763453100000|2025-11-18 08:05:00|6645.01|6644.31|6647.21|6646.51|6650.28|6649.58|6643.43|6642.73|3314
1763453400000|2025-11-18 08:10:00|6647.34|6646.64|6644.29|6643.59|6648.27|6647.57|6642.38|6641.68|2164
1763453700000|2025-11-18 08:15:00|6643.79|6643.09|6642.88|6642.18|6646.82|6646.12|6639.09|6638.39|2863
1763454000000|2025-11-18 08:20:00|6642.95|6642.25|6642.04|6641.34|6644.55|6643.85|6639.72|6639.02|1716
1763454300000|2025-11-18 08:25:00|6641.54|6640.84|6646.04|6645.34|6646.04|6645.34|6639.19|6638.49|1967
1763454600000|2025-11-18 08:30:00|6645.86|6645.36|6653.01|6652.51|6654.64|6654.14|6644.16|6643.66|2717
1763454900000|2025-11-18 08:35:00|6653.14|6652.64|6663.53|6663.03|6664.19|6663.69|6653.14|6652.64|4709
1763455200000|2025-11-18 08:40:00|6663.28|6662.78|6658.64|6658.14|6665.39|6664.89|6658.14|6657.64|2441
1763455500000|2025-11-18 08:45:00|6658.39|6657.89|6653.39|6652.89|6658.86|6658.36|6651.91|6651.41|1383
1763455800000|2025-11-18 08:50:00|6653.14|6652.64|6653.29|6652.79|6653.54|6653.04|6650.5|6650|1377
1763456100000|2025-11-18 08:55:00|6653.31|6652.81|6654.01|6653.51|6655.87|6655.37|6651.81|6651.31|1413
1763456400000|2025-11-18 09:00:00|6653.76|6653.26|6652.28|6651.78|6657.39|6656.89|6649.15|6648.65|1936
1763456700000|2025-11-18 09:05:00|6652.16|6651.66|6651.98|6651.48|6654.39|6653.89|6648.98|6648.48|1739
1763457000000|2025-11-18 09:10:00|6651.73|6651.23|6656.96|6656.46|6658.56|6658.06|6649.7|6649.2|1221
1763457300000|2025-11-18 09:15:00|6657.06|6656.56|6661.39|6660.89|6664.26|6663.76|6657.06|6656.56|1485
1763457600000|2025-11-18 09:20:00|6661.38|6660.88|6653.57|6653.07|6661.38|6660.88|6653.14|6652.64|1257
1763457900000|2025-11-18 09:25:00|6653.32|6652.82|6653.53|6653.03|6655.26|6654.76|6651.73|6651.23|1151
1763458200000|2025-11-18 09:30:00|6653.43|6652.93|6653.25|6652.75|6657.89|6657.39|6650.9|6650.4|1382
1763458500000|2025-11-18 09:35:00|6653.13|6652.63|6651.03|6650.53|6653.51|6653.01|6647.26|6646.76|2009
1763458800000|2025-11-18 09:40:00|6650.78|6650.28|6653.42|6652.92|6653.67|6653.17|6647.22|6646.72|1196
1763459100000|2025-11-18 09:45:00|6653.17|6652.67|6653.39|6652.89|6654.82|6654.32|6651.39|6650.89|778
1763459400000|2025-11-18 09:50:00|6653.51|6653.01|6658.24|6657.74|6660.27|6659.77|6653.41|6652.91|1409
1763459700000|2025-11-18 09:55:00|6658.22|6657.72|6660.43|6659.93|6662.44|6661.94|6658.16|6657.66|1034
1763460000000|2025-11-18 10:00:00|6660.18|6659.68|6660.24|6659.74|6662.25|6661.75|6658.5|6658|1038
1763460300000|2025-11-18 10:05:00|6660.36|6659.86|6654.79|6654.29|6661.24|6660.74|6654.79|6654.29|788
1763460600000|2025-11-18 10:10:00|6654.91|6654.41|6652.37|6651.87|6655.39|6654.89|6651.62|6651.12|918
1763460900000|2025-11-18 10:15:00|6652.12|6651.62|6655.86|6655.36|6657.5|6657|6651|6650.5|1007
1763461200000|2025-11-18 10:20:00|6655.61|6655.11|6652.2|6651.7|6655.62|6655.12|6651.32|6650.82|889
1763461500000|2025-11-18 10:25:00|6652.07|6651.57|6652|6651.5|6653.73|6653.23|6651.49|6650.99|515
1763461800000|2025-11-18 10:30:00|6652.12|6651.62|6655.01|6654.51|6658.08|6657.58|6652.12|6651.62|1068
1763462100000|2025-11-18 10:35:00|6654.89|6654.39|6651.39|6650.89|6655.14|6654.64|6650.77|6650.27|752
1763462400000|2025-11-18 10:40:00|6651.38|6650.88|6653.14|6652.64|6654.14|6653.64|6650.44|6649.94|663
1763462700000|2025-11-18 10:45:00|6653.39|6652.89|6654.14|6653.64|6655.38|6654.88|6652.86|6652.36|579
1763463000000|2025-11-18 10:50:00|6653.64|6653.14|6657.46|6656.96|6657.59|6657.09|6652.48|6651.98|639
1763463300000|2025-11-18 10:55:00|6657.96|6657.46|6659.82|6659.32|6661.92|6661.42|6657.67|6657.17|1393
1763463600000|2025-11-18 11:00:00|6659.69|6659.19|6660.24|6659.74|6660.62|6660.12|6655.95|6655.45|1949
1763463900000|2025-11-18 11:05:00|6660.06|6659.56|6654.76|6654.26|6661.64|6661.14|6654.14|6653.64|977
1763464200000|2025-11-18 11:10:00|6654.75|6654.25|6651.33|6650.83|6655.38|6654.88|6649.33|6648.83|1196
1763464500000|2025-11-18 11:15:00|6651.29|6650.79|6651.63|6651.13|6652.62|6652.12|6649.17|6648.67|884
1763464800000|2025-11-18 11:20:00|6651.79|6651.29|6656.02|6655.52|6656.89|6656.39|6650.08|6649.58|820
1763465100000|2025-11-18 11:25:00|6656.15|6655.65|6653.1|6652.6|6656.15|6655.65|6651.96|6651.46|1366
1763465400000|2025-11-18 11:30:00|6653.22|6652.72|6648.88|6648.38|6654.17|6653.67|6647.74|6647.24|1747
1763465700000|2025-11-18 11:35:00|6648.86|6648.36|6646.89|6646.39|6649.87|6649.37|6645.39|6644.89|1276
1763466000000|2025-11-18 11:40:00|6647.14|6646.64|6648.49|6647.99|6652.26|6651.76|6645.88|6645.38|1483
1763466300000|2025-11-18 11:45:00|6648.37|6647.87|6649.76|6649.26|6652.26|6651.76|6646.14|6645.64|1197
1763466600000|2025-11-18 11:50:00|6649.51|6649.01|6650.72|6650.22|6650.84|6650.34|6646.63|6646.13|937
1763466900000|2025-11-18 11:55:00|6650.97|6650.47|6654.42|6653.92|6654.54|6654.04|6650.72|6650.22|1208
1763467200000|2025-11-18 12:00:00|6654.43|6653.93|6640.01|6639.51|6654.43|6653.93|6639.2|6638.7|2263
1763467500000|2025-11-18 12:05:00|6640.06|6639.56|6639.94|6639.44|6643.45|6642.95|6637|6636.5|2241
1763467800000|2025-11-18 12:10:00|6640.32|6639.82|6635.44|6634.94|6640.79|6640.29|6633.84|6633.34|2900
1763468100000|2025-11-18 12:15:00|6635.4|6634.9|6645.39|6644.89|6645.69|6645.19|6635.19|6634.69|2000
1763468400000|2025-11-18 12:20:00|6645.51|6645.01|6641.84|6641.34|6646.61|6646.11|6641.84|6641.34|1350
1763468700000|2025-11-18 12:25:00|6642.21|6641.71|6637.8|6637.3|6642.64|6642.14|6636.82|6636.32|2034
1763469000000|2025-11-18 12:30:00|6637.74|6637.24|6640.41|6639.91|6642.62|6642.12|6636.82|6636.32|1588
1763469300000|2025-11-18 12:35:00|6640.16|6639.66|6643.24|6642.74|6645.41|6644.91|6640.03|6639.53|1431
1763469600000|2025-11-18 12:40:00|6643.22|6642.72|6638.01|6637.51|6644.07|6643.57|6636.9|6636.4|1985
1763469900000|2025-11-18 12:45:00|6637.51|6637.01|6635.52|6635.02|6639.14|6638.64|6631.68|6631.18|5139
1763470200000|2025-11-18 12:50:00|6636.02|6635.52|6632.13|6631.63|6636.02|6635.52|6631.38|6630.88|2494
1763470500000|2025-11-18 12:55:00|6632.5|6632|6630.14|6629.64|6633.76|6633.26|6623.19|6622.69|4093
1763470800000|2025-11-18 13:00:00|6630.89|6630.39|6641.76|6641.26|6643.08|6642.58|6629.91|6629.41|3898
1763471100000|2025-11-18 13:05:00|6642.01|6641.51|6642.66|6642.16|6642.79|6642.29|6637.94|6637.44|2159
1763471400000|2025-11-18 13:10:00|6642.6|6642.1|6641.64|6641.14|6643.13|6642.63|6639.14|6638.64|1479
1763471700000|2025-11-18 13:15:00|6641.39|6640.89|6639.39|6638.89|6645.14|6644.64|6638.74|6638.24|2486
1763472000000|2025-11-18 13:20:00|6639.14|6638.64|6638.27|6637.77|6641.39|6640.89|6635.33|6634.83|2726
1763472300000|2025-11-18 13:25:00|6638.4|6637.9|6637.01|6636.51|6639.4|6638.9|6635.89|6635.39|3027
1763472600000|2025-11-18 13:30:00|6637.26|6636.76|6642.41|6641.91|6647.63|6647.13|6636.06|6635.56|4542
1763472900000|2025-11-18 13:35:00|6642.42|6641.92|6640.28|6639.78|6642.73|6642.23|6635.88|6635.38|3274
1763473200000|2025-11-18 13:40:00|6640.53|6640.03|6638.38|6637.88|6644.39|6643.89|6638.38|6637.88|2349
1763473500000|2025-11-18 13:45:00|6638.13|6637.63|6639.81|6639.31|6642.06|6641.56|6636.14|6635.64|3388
1763473800000|2025-11-18 13:50:00|6639.43|6638.93|6645.54|6645.04|6645.54|6645.04|6637.96|6637.46|3628
1763474100000|2025-11-18 13:55:00|6645.42|6644.92|6641.17|6640.67|6646.89|6646.39|6640.52|6640.02|2811
1763474400000|2025-11-18 14:00:00|6640.67|6640.17|6642.14|6641.64|6645.7|6645.2|6639.7|6639.2|3583
1763474700000|2025-11-18 14:05:00|6642.05|6641.55|6642.85|6642.35|6644.41|6643.91|6639.89|6639.39|3389
1763475000000|2025-11-18 14:10:00|6642.98|6642.48|6639.76|6639.26|6643.43|6642.93|6637.64|6637.14|3993
1763475300000|2025-11-18 14:15:00|6639.89|6639.39|6638.89|6638.39|6641.89|6641.39|6637.1|6636.6|3134
1763475600000|2025-11-18 14:20:00|6639.01|6638.51|6639.26|6638.76|6640.13|6639.63|6636.07|6635.57|3045
1763475900000|2025-11-18 14:25:00|6638.01|6637.51|6636.86|6636.36|6638.87|6638.37|6632.64|6632.14|10229
1763476200000|2025-11-18 14:30:00|6636.61|6636.11|6645.39|6644.89|6658.27|6657.77|6625.64|6625.14|55442
1763476500000|2025-11-18 14:35:00|6645.64|6645.14|6647.01|6646.51|6654.39|6653.89|6641.07|6640.57|35822
1763476800000|2025-11-18 14:40:00|6646.39|6645.89|6634.14|6633.64|6650.39|6649.89|6631.26|6630.76|35127
1763477100000|2025-11-18 14:45:00|6634.39|6633.89|6625.37|6624.87|6650.14|6649.64|6623.38|6622.88|39595
1763477400000|2025-11-18 14:50:00|6625.43|6624.93|6613.63|6613.13|6626.74|6626.24|6611.17|6610.67|47887
1763477700000|2025-11-18 14:55:00|6613.38|6612.88|6602.06|6601.56|6614.12|6613.62|6601.88|6601.38|44297
1763478000000|2025-11-18 15:00:00|6602.31|6601.81|6585.77|6585.07|6610.3|6609.6|6585.02|6584.32|55425
1763478300000|2025-11-18 15:05:00|6585.52|6584.82|6604.46|6603.76|6606.7|6606|6583.34|6582.64|58617
1763478600000|2025-11-18 15:10:00|6604.75|6604.05|6603.99|6603.29|6610.19|6609.49|6592.24|6591.54|40737
1763478900000|2025-11-18 15:15:00|6603.24|6602.54|6595.9|6595.2|6604.64|6603.94|6587.18|6586.48|36958
1763479200000|2025-11-18 15:20:00|6595.53|6594.83|6609.32|6608.62|6618.76|6618.06|6594.13|6593.43|48512
1763479500000|2025-11-18 15:25:00|6609.31|6608.61|6606.82|6606.12|6618.82|6618.12|6605.37|6604.67|35871
1763479800000|2025-11-18 15:30:00|6607.06|6606.36|6603.06|6602.36|6617.72|6617.02|6600.3|6599.6|39061
1763480100000|2025-11-18 15:35:00|6602.06|6601.36|6599.16|6598.46|6603.56|6602.86|6590.57|6589.87|37259
1763480400000|2025-11-18 15:40:00|6599.2|6598.5|6599.2|6598.5|6605.98|6605.28|6591.68|6590.98|30926
1763480700000|2025-11-18 15:45:00|6598.58|6597.88|6595.39|6594.69|6599.1|6598.4|6592.84|6592.14|26801
1763481000000|2025-11-18 15:50:00|6595.49|6594.79|6596.37|6595.67|6600.79|6600.09|6587.44|6586.74|29996
1763481300000|2025-11-18 15:55:00|6596.12|6595.42|6600.17|6598.67|6603.09|6602.39|6587.95|6587.25|28094
1763481600000|2025-11-18 16:00:00|6600.14|6598.64|6594.82|6593.32|6604.02|6602.52|6589.54|6588.04|44721
1763481900000|2025-11-18 16:05:00|6594.83|6593.33|6608.67|6607.17|6608.93|6607.43|6591.44|6589.94|29358
1763482200000|2025-11-18 16:10:00|6608.66|6607.16|6610.7|6609.2|6617.17|6615.67|6607.64|6606.14|30650
1763482500000|2025-11-18 16:15:00|6610.69|6609.19|6614.17|6612.67|6616.37|6614.87|6606.31|6604.81|23485
1763482800000|2025-11-18 16:20:00|6613.9|6612.4|6619.51|6618.01|6621.58|6620.08|6613.6|6612.1|26203
1763483100000|2025-11-18 16:25:00|6619.55|6618.05|6629.75|6628.25|6630.73|6629.23|6619.45|6617.95|33570
1763483400000|2025-11-18 16:30:00|6629.61|6628.11|6629.47|6627.97|6634.28|6632.78|6628.94|6627.44|29512
1763483700000|2025-11-18 16:35:00|6629.35|6627.85|6626.53|6625.03|6635.24|6633.74|6626.08|6624.58|27395
1763484000000|2025-11-18 16:40:00|6626.36|6624.86|6633.64|6632.14|6635.18|6633.68|6623.93|6622.43|21295
1763484300000|2025-11-18 16:45:00|6633.62|6632.12|6630.41|6628.91|6636.58|6635.08|6625.62|6624.12|26429
1763484600000|2025-11-18 16:50:00|6630.46|6628.96|6630.54|6629.04|6633.75|6632.25|6624.89|6623.39|18202
1763484900000|2025-11-18 16:55:00|6630.47|6628.97|6630.14|6628.64|6636.16|6634.66|6629.26|6627.76|15022
1763485200000|2025-11-18 17:00:00|6627.75|6627.05|6627.79|6627.09|6635.17|6634.47|6626|6625.3|14552
1763485500000|2025-11-18 17:05:00|6627.29|6626.59|6622.57|6621.87|6628.79|6628.09|6619.2|6618.5|20231
1763485800000|2025-11-18 17:10:00|6622.62|6621.92|6615.69|6614.99|6626.7|6626|6615.53|6614.83|14952
1763486100000|2025-11-18 17:15:00|6616.19|6615.49|6616.93|6616.23|6622.81|6622.11|6612.66|6611.96|17317
1763486400000|2025-11-18 17:20:00|6616.95|6616.25|6613.53|6612.83|6624.93|6624.23|6613.2|6612.5|15663
1763486700000|2025-11-18 17:25:00|6613.46|6612.76|6602.02|6601.32|6618.47|6617.77|6601.77|6601.07|16500
1763487000000|2025-11-18 17:30:00|6602.28|6601.58|6605.57|6604.87|6606.81|6606.11|6595.97|6595.27|22657
1763487300000|2025-11-18 17:35:00|6605.2|6604.5|6627.55|6626.85|6628.07|6627.37|6604.18|6603.48|24174
1763487600000|2025-11-18 17:40:00|6627.4|6626.7|6644.57|6643.87|6646.83|6646.13|6627.4|6626.7|32834
1763487900000|2025-11-18 17:45:00|6644.69|6643.99|6647.88|6647.18|6649.23|6648.53|6634.32|6633.62|26280
1763488200000|2025-11-18 17:50:00|6647.74|6647.04|6652.19|6651.49|6652.94|6652.24|6641.24|6640.54|24672
1763488500000|2025-11-18 17:55:00|6651.69|6650.99|6652.55|6651.85|6660.14|6659.44|6647.29|6646.59|24748
1763488800000|2025-11-18 18:00:00|6652.61|6651.91|6653.63|6652.93|6659.25|6658.55|6650.15|6649.45|21356
1763489100000|2025-11-18 18:05:00|6653.38|6652.68|6655.72|6655.02|6660.74|6660.04|6652.3|6651.6|17834
1763489400000|2025-11-18 18:10:00|6655.96|6655.26|6654.31|6653.61|6661.11|6660.41|6653.3|6652.6|16304
1763489700000|2025-11-18 18:15:00|6654.64|6653.94|6656.62|6655.92|6657.48|6656.78|6649.73|6649.03|17874
1763490000000|2025-11-18 18:20:00|6656.69|6655.99|6657.56|6656.86|6659.31|6658.61|6647.36|6646.66|13229
1763490300000|2025-11-18 18:25:00|6657.81|6657.11|6650.31|6649.61|6660.86|6660.16|6649.75|6649.05|14821
1763490600000|2025-11-18 18:30:00|6650.16|6649.46|6660.24|6659.54|6662.66|6661.96|6650.07|6649.37|15549
1763490900000|2025-11-18 18:35:00|6660.29|6659.59|6656.78|6656.08|6662.88|6662.18|6648.14|6647.44|16299
1763491200000|2025-11-18 18:40:00|6656.51|6655.81|6655.31|6654.61|6667.25|6666.55|6651.89|6651.19|23164
1763491500000|2025-11-18 18:45:00|6655.56|6654.86|6659.75|6659.05|6661.13|6660.43|6651.94|6651.24|16898
1763491800000|2025-11-18 18:50:00|6659.95|6659.25|6660.94|6660.24|6665.95|6665.25|6657.43|6656.73|12902
1763492100000|2025-11-18 18:55:00|6660.69|6659.99|6646.77|6646.07|6660.94|6660.24|6643.51|6642.81|26506
1763492400000|2025-11-18 19:00:00|6646.93|6646.23|6647.5|6646.8|6659|6658.3|6644.8|6644.1|22166
1763492700000|2025-11-18 19:05:00|6646.75|6646.05|6653.55|6652.85|6654.67|6653.97|6646.75|6646.05|11693
1763493000000|2025-11-18 19:10:00|6653.49|6652.79|6655.99|6655.29|6658.79|6658.09|6648.83|6648.13|14419
1763493300000|2025-11-18 19:15:00|6655.74|6655.04|6656.5|6655.8|6657.25|6656.55|6645.98|6645.28|16871
1763493600000|2025-11-18 19:20:00|6656.28|6655.58|6646.94|6646.24|6658.27|6657.57|6643.97|6643.27|14420
1763493900000|2025-11-18 19:25:00|6647.19|6646.49|6646.17|6645.47|6652.2|6651.5|6642.42|6641.72|13770
1763494200000|2025-11-18 19:30:00|6646.42|6645.72|6643.49|6642.79|6648.36|6647.66|6641.39|6640.69|15182
1763494500000|2025-11-18 19:35:00|6644.74|6644.04|6662.53|6661.83|6663.05|6662.35|6642.65|6641.95|20098
1763494800000|2025-11-18 19:40:00|6662.28|6661.58|6651.22|6650.52|6666.01|6665.31|6649.22|6648.52|24646
1763495100000|2025-11-18 19:45:00|6651.72|6651.02|6658.21|6657.51|6665.02|6664.32|6651.47|6650.77|18286
1763495400000|2025-11-18 19:50:00|6658.09|6657.39|6649.59|6648.89|6658.85|6658.15|6648.85|6648.15|17859
1763495700000|2025-11-18 19:55:00|6649.34|6648.64|6660.4|6659.7|6660.9|6660.2|6646.8|6646.1|18559
1763496000000|2025-11-18 20:00:00|6660.42|6659.72|6654.12|6653.42|6666.37|6665.67|6653.37|6652.67|20613
1763496300000|2025-11-18 20:05:00|6653.62|6652.92|6649.51|6648.81|6654.87|6654.17|6646.97|6646.27|15831
1763496600000|2025-11-18 20:10:00|6649.67|6648.97|6648.07|6647.37|6651.96|6651.26|6645.47|6644.77|16498
1763496900000|2025-11-18 20:15:00|6647.99|6647.29|6644.53|6643.83|6651.37|6650.67|6644.03|6643.33|21312
1763497200000|2025-11-18 20:20:00|6644.75|6644.05|6642.4|6641.7|6651.38|6650.68|6640.35|6639.65|16003
1763497500000|2025-11-18 20:25:00|6642.15|6641.45|6640.63|6639.93|6642.15|6641.45|6632.25|6631.55|24994
1763497800000|2025-11-18 20:30:00|6640.52|6639.82|6634.52|6633.82|6644.02|6643.32|6633.55|6632.85|19565
1763498100000|2025-11-18 20:35:00|6634.65|6633.95|6639.99|6639.29|6643.44|6642.74|6632.94|6632.24|16113
1763498400000|2025-11-18 20:40:00|6639.68|6638.98|6633.11|6632.41|6641.38|6640.68|6632.61|6631.91|17327
1763498700000|2025-11-18 20:45:00|6633.61|6632.91|6625.27|6624.57|6636.07|6635.37|6625.15|6624.45|23270
1763499000000|2025-11-18 20:50:00|6625.11|6624.41|6629.65|6628.95|6639.22|6638.52|6625.11|6624.41|39095
1763499300000|2025-11-18 20:55:00|6627.65|6626.95|6618.41|6617.71|6633.67|6632.97|6617.41|6616.71|89104
1763499600000|2025-11-18 21:00:00|6618.19|6617.49|6613.29|6612.59|6619.09|6618.39|6605.12|6604.42|47160
1763499900000|2025-11-18 21:05:00|6613.54|6612.84|6612.26|6611.56|6617.02|6616.32|6611.14|6610.44|8582
1763500200000|2025-11-18 21:10:00|6612.14|6611.44|6613.95|6613.25|6616.01|6615.31|6611.22|6610.52|7174
1763500500000|2025-11-18 21:15:00|6613.7|6613|6610.7|6610|6613.7|6613|6610.07|6609.37|3275
1763500800000|2025-11-18 21:20:00|6610.57|6609.87|6609.59|6608.89|6610.84|6610.14|6607.3|6606.6|2172
1763501100000|2025-11-18 21:25:00|6610.34|6609.64|6610.96|6610.26|6613.82|6613.12|6608.85|6608.15|2421
1763501400000|2025-11-18 21:30:00|6610.83|6610.13|6610.21|6609.51|6612.31|6611.61|6608.31|6607.61|1857
1763501700000|2025-11-18 21:35:00|6610.08|6609.38|6612.68|6611.98|6614.2|6613.5|6609.65|6608.95|2460
1763502000000|2025-11-18 21:40:00|6612.8|6612.1|6608.53|6607.83|6612.8|6612.1|6608.53|6607.83|1684
1763502300000|2025-11-18 21:45:00|6608.4|6607.7|6608.94|6608.24|6611.45|6610.75|6608.4|6607.7|1480
1763502600000|2025-11-18 21:50:00|6608.89|6608.19|6609.73|6609.03|6611.58|6610.88|6608.89|6608.19|1201
1763502900000|2025-11-18 21:55:00|6609.6|6608.9|6607.9|6607.2|6609.98|6609.28|6605.73|6605.03|2352
1763503200000|2025-11-18 22:00:00|6608.32|6607.62|6608.32|6607.62|6608.32|6607.62|6607.62|6606.92|2
1763503500000|2025-11-18 22:05:00|6608.11|6607.41|6607.98|6607.28|6608.11|6607.41|6607.9|6607.2|0
1763503800000|2025-11-18 22:10:00|6608.07|6607.37|6607.93|6607.23|6608.32|6607.62|6607.93|6607.23|0
1763504100000|2025-11-18 22:15:00|6607.83|6607.13|6608.55|6607.85|6608.71|6608.01|6607.83|6607.13|0
1763504400000|2025-11-18 22:20:00|6609.07|6608.37|6608.97|6608.27|6609.07|6608.37|6608.38|6607.68|0
1763504700000|2025-11-18 22:25:00|6608.81|6608.11|6608.92|6608.22|6608.97|6608.27|6608.38|6607.68|0
1763505000000|2025-11-18 22:30:00|6608.89|6608.19|6608.5|6607.8|6609.07|6608.37|6608.37|6607.67|0
1763505300000|2025-11-18 22:35:00|6608.57|6607.87|6608.54|6607.84|6609.07|6608.37|6608.37|6607.67|0
1763505600000|2025-11-18 22:40:00|6609.07|6608.37|6608.38|6607.68|6609.07|6608.37|6608.38|6607.68|0
1763505900000|2025-11-18 22:45:00|6608.95|6608.25|6608.77|6608.07|6609.07|6608.37|6608.38|6607.68|0
1763506200000|2025-11-18 22:50:00|6608.84|6608.14|6609.06|6608.36|6609.07|6608.37|6608.39|6607.69|0
1763506500000|2025-11-18 22:55:00|6609.02|6608.32|6609|6608.3|6609.07|6608.37|6608.94|6608.24|0
1763506800000|2025-11-18 23:00:00|6612|6611.3|6618.55|6617.85|6619.4|6618.7|6611.59|6610.89|1922
1763507100000|2025-11-18 23:05:00|6618.57|6617.87|6618.94|6618.24|6623.05|6622.35|6618.57|6617.87|1601
1763507400000|2025-11-18 23:10:00|6619.07|6618.37|6620.16|6619.46|6623.03|6622.33|6618.05|6617.35|1014
1763507700000|2025-11-18 23:15:00|6620.17|6619.47|6622.4|6621.7|6624.43|6623.73|6620.17|6619.47|928
1763508000000|2025-11-18 23:20:00|6622.27|6621.57|6625.79|6625.09|6628.2|6627.5|6622.27|6621.57|1367
1763508300000|2025-11-18 23:25:00|6625.92|6625.22|6626.21|6625.51|6627.85|6627.15|6624.83|6624.13|566
1763508600000|2025-11-18 23:30:00|6626.71|6626.01|6626.45|6625.75|6628.52|6627.82|6625.93|6625.23|742
1763508900000|2025-11-18 23:35:00|6626.57|6625.87|6620.7|6620|6626.7|6626|6620.57|6619.87|1247
1763509200000|2025-11-18 23:40:00|6620.59|6619.89|6625.69|6624.99|6625.82|6625.12|6620.51|6619.81|906
1763509500000|2025-11-18 23:45:00|6625.57|6624.87|6622.18|6621.48|6626.44|6625.74|6622.18|6621.48|938
1763509800000|2025-11-18 23:50:00|6622.3|6621.6|6622.36|6621.66|6625.17|6624.47|6622.3|6621.6|523
1763510100000|2025-11-18 23:55:00|6622.48|6621.78|6622.53|6621.83|6623.6|6622.9|6621.7|6621|526
1763510400000|2025-11-19 00:00:00|6622.28|6621.58|6617.95|6617.25|6624.82|6624.12|6617.06|6616.36|1932
1763510700000|2025-11-19 00:05:00|6618.2|6617.5|6613.44|6612.74|6618.2|6617.5|6613.05|6612.35|1354
1763511000000|2025-11-19 00:10:00|6613.43|6612.73|6611.46|6610.76|6616.79|6616.09|6610.42|6609.72|1510
1763511300000|2025-11-19 00:15:00|6611.59|6610.89|6605.35|6604.65|6612.87|6612.17|6604.12|6603.42|2140
1763511600000|2025-11-19 00:20:00|6605.38|6604.68|6610.06|6609.36|6611.81|6611.11|6605.2|6604.5|1118
1763511900000|2025-11-19 00:25:00|6610.18|6609.48|6607|6606.3|6613.45|6612.75|6605.5|6604.8|1323
1763512200000|2025-11-19 00:30:00|6607.01|6606.31|6610|6609.3|6613.12|6612.42|6605.29|6604.59|1333
1763512500000|2025-11-19 00:35:00|6610.25|6609.55|6611.07|6610.37|6612.55|6611.85|6608.69|6607.99|737
1763512800000|2025-11-19 00:40:00|6610.94|6610.24|6617.51|6616.81|6618.5|6617.8|6610.14|6609.44|1540
1763513100000|2025-11-19 00:45:00|6617.26|6616.56|6616.61|6615.91|6620.16|6619.46|6612.26|6611.56|1559
1763513400000|2025-11-19 00:50:00|6616.86|6616.16|6617.16|6616.46|6619.12|6618.42|6614.67|6613.97|724
1763513700000|2025-11-19 00:55:00|6617.17|6616.47|6616.94|6616.24|6618.44|6617.74|6616.06|6615.36|760
1763514000000|2025-11-19 01:00:00|6617.69|6616.99|6616.19|6615.49|6618.19|6617.49|6612.93|6612.23|1733
1763514300000|2025-11-19 01:05:00|6616.31|6615.61|6612.31|6611.61|6616.31|6615.61|6610.44|6609.74|1242
1763514600000|2025-11-19 01:10:00|6612.32|6611.62|6612.43|6611.73|6613.81|6613.11|6609.17|6608.47|1069
1763514900000|2025-11-19 01:15:00|6612.3|6611.6|6615.23|6614.53|6616.2|6615.5|6611.64|6610.94|1032
1763515200000|2025-11-19 01:20:00|6615.11|6614.41|6625.25|6624.55|6628.57|6627.87|6615.11|6614.41|2730
1763515500000|2025-11-19 01:25:00|6625.5|6624.8|6623.17|6622.47|6627.85|6627.15|6623.17|6622.47|1115
1763515800000|2025-11-19 01:30:00|6623.18|6622.48|6623.41|6622.71|6625.55|6624.85|6621.17|6620.47|988
1763516100000|2025-11-19 01:35:00|6622.91|6622.21|6620.63|6619.93|6623.76|6623.06|6618.79|6618.09|1314
1763516400000|2025-11-19 01:40:00|6620.57|6619.87|6619.7|6619|6621.13|6620.43|6617.93|6617.23|1055
1763516700000|2025-11-19 01:45:00|6619.95|6619.25|6620.27|6619.57|6622.93|6622.23|6618.84|6618.14|1148
1763517000000|2025-11-19 01:50:00|6620.39|6619.69|6616.16|6615.46|6622.37|6621.67|6615.81|6615.11|933
1763517300000|2025-11-19 01:55:00|6615.91|6615.21|6614.85|6614.15|6616.15|6615.45|6609.94|6609.24|1333
1763517600000|2025-11-19 02:00:00|6614.97|6614.27|6621.5|6620.8|6622.5|6621.8|6614.94|6614.24|1886
1763517900000|2025-11-19 02:05:00|6621.37|6620.67|6624.17|6623.47|6626.36|6625.66|6621.37|6620.67|1176
1763518200000|2025-11-19 02:10:00|6624.29|6623.59|6626.13|6625.43|6628.24|6627.54|6624.01|6623.31|866
1763518500000|2025-11-19 02:15:00|6626|6625.3|6625.2|6624.5|6628.49|6627.79|6624.7|6624|931
1763518800000|2025-11-19 02:20:00|6625.7|6625|6624.28|6623.58|6626.2|6625.5|6621.78|6621.08|827
1763519100000|2025-11-19 02:25:00|6624.94|6624.24|6628.42|6627.72|6629.69|6628.99|6624.21|6623.51|1013
1763519400000|2025-11-19 02:30:00|6628.43|6627.73|6630.01|6629.31|6632.23|6631.53|6627.89|6627.19|1056
1763519700000|2025-11-19 02:35:00|6630.02|6629.32|6630|6629.3|6632.58|6631.88|6628.58|6627.88|1598
1763520000000|2025-11-19 02:40:00|6630.65|6629.95|6630.11|6629.41|6631.12|6630.42|6628.99|6628.29|619
1763520300000|2025-11-19 02:45:00|6630.24|6629.54|6630.11|6629.41|6631.66|6630.96|6629.36|6628.66|585
1763520600000|2025-11-19 02:50:00|6630.23|6629.53|6629.98|6629.28|6631.23|6630.53|6628.36|6627.66|570
1763520900000|2025-11-19 02:55:00|6630.23|6629.53|6631.41|6630.71|6631.91|6631.21|6629.73|6629.03|675
1763521200000|2025-11-19 03:00:00|6630.91|6630.21|6632.47|6631.77|6633.85|6633.15|6629.51|6628.81|949
1763521500000|2025-11-19 03:05:00|6632.6|6631.9|6629.37|6628.67|6633.1|6632.4|6628.21|6627.51|677
1763521800000|2025-11-19 03:10:00|6629.12|6628.42|6626.46|6625.76|6630.36|6629.66|6626.33|6625.63|566
1763522100000|2025-11-19 03:15:00|6626.3|6625.6|6620.73|6620.03|6626.44|6625.74|6620.11|6619.41|1375
1763522400000|2025-11-19 03:20:00|6620.86|6620.16|6622.18|6621.48|6622.73|6622.03|6619.7|6619|538
1763522700000|2025-11-19 03:25:00|6622.08|6621.38|6622.24|6621.54|6622.26|6621.56|6617.94|6617.24|782
1763523000000|2025-11-19 03:30:00|6622.11|6621.41|6621.17|6620.47|6622.6|6621.9|6619.17|6618.47|603
1763523300000|2025-11-19 03:35:00|6621.04|6620.34|6617.57|6616.87|6621.17|6620.47|6616.71|6616.01|715
1763523600000|2025-11-19 03:40:00|6617.54|6616.84|6618.36|6617.66|6620.11|6619.41|6616.43|6615.73|696
1763523900000|2025-11-19 03:45:00|6618.1|6617.4|6611.45|6610.75|6618.47|6617.77|6611.2|6610.5|1111
1763524200000|2025-11-19 03:50:00|6611.32|6610.62|6611.15|6610.45|6613.24|6612.54|6610.9|6610.2|653
1763524500000|2025-11-19 03:55:00|6611.02|6610.32|6611.6|6610.9|6612.86|6612.16|6610.9|6610.2|674
1763524800000|2025-11-19 04:00:00|6611.72|6611.02|6611.58|6610.88|6613.16|6612.46|6609.63|6608.93|916
1763525100000|2025-11-19 04:05:00|6611.33|6610.63|6608.94|6608.24|6613.2|6612.5|6608.81|6608.11|689
1763525400000|2025-11-19 04:10:00|6608.81|6608.11|6607.3|6606.6|6610.44|6609.74|6603.11|6602.41|1702
1763525700000|2025-11-19 04:15:00|6607.55|6606.85|6611.04|6610.34|6612.28|6611.58|6606.93|6606.23|969
1763526000000|2025-11-19 04:20:00|6611.29|6610.59|6611.91|6611.21|6612.67|6611.97|6610.53|6609.83|531
1763526300000|2025-11-19 04:25:00|6611.78|6611.08|6611.47|6610.77|6613|6612.3|6610.03|6609.33|1037
1763526600000|2025-11-19 04:30:00|6611.59|6610.89|6605.47|6604.77|6612.39|6611.69|6605.1|6604.4|1124
1763526900000|2025-11-19 04:35:00|6605.35|6604.65|6607.28|6606.58|6607.78|6607.08|6603.6|6602.9|863
1763527200000|2025-11-19 04:40:00|6607.16|6606.46|6610.71|6610.01|6611.35|6610.65|6606.28|6605.58|741
1763527500000|2025-11-19 04:45:00|6610.59|6609.89|6610.86|6610.16|6612.73|6612.03|6607.84|6607.14|889
1763527800000|2025-11-19 04:50:00|6611.23|6610.53|6613.16|6612.46|6615.28|6614.58|6610.73|6610.03|724
1763528100000|2025-11-19 04:55:00|6613.28|6612.58|6607.91|6607.21|6613.96|6613.26|6607.66|6606.96|670
1763528400000|2025-11-19 05:00:00|6608.16|6607.46|6613.61|6612.91|6613.73|6613.03|6608.09|6607.39|1007
1763528700000|2025-11-19 05:05:00|6613.86|6613.16|6611.17|6610.47|6614.36|6613.66|6609.18|6608.48|743
1763529000000|2025-11-19 05:10:00|6610.92|6610.22|6609.06|6608.36|6611.86|6611.16|6608.28|6607.58|498
1763529300000|2025-11-19 05:15:00|6608.93|6608.23|6609.36|6608.66|6610.85|6610.15|6608.61|6607.91|368
1763529600000|2025-11-19 05:20:00|6609.48|6608.78|6611.86|6611.16|6614.86|6614.16|6609.11|6608.41|795
1763529900000|2025-11-19 05:25:00|6611.98|6611.28|6608.1|6607.4|6612.36|6611.66|6606.91|6606.21|895
1763530200000|2025-11-19 05:30:00|6608.07|6607.37|6608.36|6607.66|6609.61|6608.91|6605.35|6604.65|755
1763530500000|2025-11-19 05:35:00|6608.23|6607.53|6602.86|6602.16|6609.36|6608.66|6602.36|6601.66|915
1763530800000|2025-11-19 05:40:00|6603.48|6602.78|6597.48|6596.78|6603.48|6602.78|6596.8|6596.1|1789
1763531100000|2025-11-19 05:45:00|6597.59|6596.89|6601.26|6600.56|6601.86|6601.16|6594.57|6593.87|1670
1763531400000|2025-11-19 05:50:00|6601.51|6600.81|6610.66|6609.96|6611.16|6610.46|6601.01|6600.31|1765
1763531700000|2025-11-19 05:55:00|6610.78|6610.08|6611.35|6610.65|6614.8|6614.1|6608.94|6608.24|1117
1763532000000|2025-11-19 06:00:00|6611.85|6611.15|6611.48|6610.78|6613.95|6613.25|6608.35|6607.65|1251
1763532300000|2025-11-19 06:05:00|6611.61|6610.91|6610.11|6609.41|6612.11|6611.41|6608.86|6608.16|555
1763532600000|2025-11-19 06:10:00|6610.23|6609.53|6611.23|6610.53|6613.36|6612.66|6608.86|6608.16|507
1763532900000|2025-11-19 06:15:00|6611.61|6610.91|6616.48|6615.78|6618.11|6617.41|6611.11|6610.41|1137
1763533200000|2025-11-19 06:20:00|6616.53|6615.83|6613.41|6612.71|6617.56|6616.86|6611.6|6610.9|834
1763533500000|2025-11-19 06:25:00|6613.28|6612.58|6614.04|6613.34|6614.29|6613.59|6611.67|6610.97|589
1763533800000|2025-11-19 06:30:00|6613.54|6612.84|6613.69|6612.99|6615.97|6615.27|6611.55|6610.85|835
1763534100000|2025-11-19 06:35:00|6613.94|6613.24|6614.37|6613.67|6616.28|6615.58|6613.28|6612.58|395
1763534400000|2025-11-19 06:40:00|6614.5|6613.8|6613.64|6612.94|6615.75|6615.05|6613.16|6612.46|466
1763534700000|2025-11-19 06:45:00|6613.7|6613|6613.73|6613.03|6614.22|6613.52|6611.61|6610.91|630
1763535000000|2025-11-19 06:50:00|6613.61|6612.91|6614.48|6613.78|6616.08|6615.38|6613.36|6612.66|448
1763535300000|2025-11-19 06:55:00|6614.45|6613.75|6614.92|6614.22|6615.84|6615.14|6614.06|6613.36|300
1763535600000|2025-11-19 07:00:00|6615.29|6614.59|6619.79|6619.09|6619.93|6619.23|6611.15|6610.45|1191
1763535900000|2025-11-19 07:05:00|6619.81|6619.11|6625.02|6624.32|6625.54|6624.84|6619.16|6618.46|1409
1763536200000|2025-11-19 07:10:00|6625.14|6624.44|6623.91|6623.21|6628.57|6627.87|6623.16|6622.46|1111
1763536500000|2025-11-19 07:15:00|6624.61|6623.91|6623.66|6622.96|6625.91|6625.21|6622.16|6621.46|1349
1763536800000|2025-11-19 07:20:00|6623.67|6622.97|6624.66|6623.96|6625.03|6624.33|6622.96|6622.26|503
1763537100000|2025-11-19 07:25:00|6624.78|6624.08|6623.42|6622.72|6625.29|6624.59|6622.47|6621.77|869
1763537400000|2025-11-19 07:30:00|6623.67|6622.97|6625.61|6624.91|6626.23|6625.53|6620.83|6620.13|1067
1763537700000|2025-11-19 07:35:00|6625.73|6625.03|6625.66|6624.96|6627.96|6627.26|6623.36|6622.66|1451
1763538000000|2025-11-19 07:40:00|6625.53|6624.83|6624.73|6624.03|6628.12|6627.42|6624.53|6623.83|744
1763538300000|2025-11-19 07:45:00|6624.61|6623.91|6626.93|6626.23|6627.98|6627.28|6623.07|6622.37|977
1763538600000|2025-11-19 07:50:00|6627.06|6626.36|6626.03|6625.33|6628.49|6627.79|6624.81|6624.11|733
1763538900000|2025-11-19 07:55:00|6626.28|6625.58|6626.08|6625.38|6628.03|6627.33|6624.91|6624.21|1183
1763539200000|2025-11-19 08:00:00|6626.33|6625.63|6623.56|6622.86|6627.42|6626.72|6623.31|6622.61|1364
1763539500000|2025-11-19 08:05:00|6623.51|6622.81|6621.43|6620.73|6626.69|6625.99|6620.94|6620.24|2076
1763539800000|2025-11-19 08:10:00|6621.18|6620.48|6618.78|6618.08|6622.47|6621.77|6617.84|6617.14|1742
1763540100000|2025-11-19 08:15:00|6618.66|6617.96|6620.58|6619.88|6620.95|6620.25|6617.41|6616.71|1499
1763540400000|2025-11-19 08:20:00|6620.54|6619.84|6626.54|6625.84|6627.7|6627|6619.95|6619.25|2103
1763540700000|2025-11-19 08:25:00|6626.16|6625.46|6630.61|6629.91|6630.98|6630.28|6623.54|6622.84|2193
1763541000000|2025-11-19 08:30:00|6630.41|6629.9|6630.89|6630.39|6633.18|6632.68|6628.4|6627.9|2058
1763541300000|2025-11-19 08:35:00|6630.77|6630.27|6624.53|6624.03|6631.9|6631.4|6624.29|6623.79|962
1763541600000|2025-11-19 08:40:00|6624.57|6624.07|6626.24|6625.74|6626.64|6626.14|6621.42|6620.92|1430
1763541900000|2025-11-19 08:45:00|6626.12|6625.62|6625.94|6625.44|6626.98|6626.48|6621.67|6621.17|1810
1763542200000|2025-11-19 08:50:00|6626.06|6625.56|6621.78|6621.28|6626.06|6625.56|6621.03|6620.53|1077
1763542500000|2025-11-19 08:55:00|6621.72|6621.22|6620.53|6620.03|6624.78|6624.28|6620.41|6619.91|1092
1763542800000|2025-11-19 09:00:00|6620.28|6619.78|6618.66|6618.16|6622.91|6622.41|6617.6|6617.1|1434
1763543100000|2025-11-19 09:05:00|6618.78|6618.28|6623.33|6622.83|6623.89|6623.39|6616.36|6615.86|1739
1763543400000|2025-11-19 09:10:00|6623.45|6622.95|6628.91|6628.41|6629.16|6628.66|6621.57|6621.07|1462
1763543700000|2025-11-19 09:15:00|6628.97|6628.47|6628.98|6628.48|6629.62|6629.12|6626.76|6626.26|1203
1763544000000|2025-11-19 09:20:00|6629.01|6628.51|6627.66|6627.16|6630.13|6629.63|6627.39|6626.89|1397
1763544300000|2025-11-19 09:25:00|6627.78|6627.28|6629.65|6629.15|6630.16|6629.66|6627.1|6626.6|616
1763544600000|2025-11-19 09:30:00|6629.63|6629.13|6629.33|6628.83|6633.12|6632.62|6628.64|6628.14|1907
1763544900000|2025-11-19 09:35:00|6629.08|6628.58|6628.37|6627.87|6629.3|6628.8|6626.83|6626.33|903
1763545200000|2025-11-19 09:40:00|6628.49|6627.99|6632.91|6632.41|6633.73|6633.23|6628.24|6627.74|1068
1763545500000|2025-11-19 09:45:00|6633.25|6632.75|6635.91|6635.41|6636.16|6635.66|6632.28|6631.78|1605
1763545800000|2025-11-19 09:50:00|6636.16|6635.66|6639.16|6638.66|6639.41|6638.91|6635.16|6634.66|1633
1763546100000|2025-11-19 09:55:00|6639.41|6638.91|6639.28|6638.78|6640.19|6639.69|6637.67|6637.17|816
1763546400000|2025-11-19 10:00:00|6639.53|6639.03|6640.47|6639.97|6640.87|6640.37|6637.66|6637.16|1700
1763546700000|2025-11-19 10:05:00|6640.22|6639.72|6638.16|6637.66|6640.34|6639.84|6636.17|6635.67|1277
1763547000000|2025-11-19 10:10:00|6638.14|6637.64|6639.41|6638.91|6639.44|6638.94|6637|6636.5|734
1763547300000|2025-11-19 10:15:00|6639.66|6639.16|6640.3|6639.8|6641.4|6640.9|6638.86|6638.36|635
1763547600000|2025-11-19 10:20:00|6640.43|6639.93|6643.54|6643.04|6643.78|6643.28|6640.13|6639.63|1347
1763547900000|2025-11-19 10:25:00|6643.42|6642.92|6643.24|6642.74|6644.47|6643.97|6641.91|6641.41|950
1763548200000|2025-11-19 10:30:00|6643.11|6642.61|6640.39|6639.89|6643.38|6642.88|6639.33|6638.83|1186
1763548500000|2025-11-19 10:35:00|6640.32|6639.82|6641.91|6641.41|6643.66|6643.16|6639.78|6639.28|805
1763548800000|2025-11-19 10:40:00|6641.66|6641.16|6642.91|6642.41|6642.91|6642.41|6640.04|6639.54|676
1763549100000|2025-11-19 10:45:00|6642.78|6642.28|6640.22|6639.72|6643.25|6642.75|6639.32|6638.82|1191
1763549400000|2025-11-19 10:50:00|6640.23|6639.73|6645.56|6645.06|6645.56|6645.06|6639.82|6639.32|1337
1763549700000|2025-11-19 10:55:00|6645.54|6645.04|6644.28|6643.78|6645.86|6645.36|6643.91|6643.41|1154
1763550000000|2025-11-19 11:00:00|6644.3|6643.8|6644.91|6644.41|6647.39|6646.89|6643.7|6643.2|1652
1763550300000|2025-11-19 11:05:00|6644.78|6644.28|6644.41|6643.91|6645.93|6645.43|6643.71|6643.21|845
1763550600000|2025-11-19 11:10:00|6644.36|6643.86|6647.47|6646.97|6648.51|6648.01|6643.24|6642.74|2803
1763550900000|2025-11-19 11:15:00|6647.6|6647.1|6647.02|6646.52|6648.66|6648.16|6644.67|6644.17|739
1763551200000|2025-11-19 11:20:00|6646.9|6646.4|6646.08|6645.58|6647.82|6647.32|6644.91|6644.41|721
1763551500000|2025-11-19 11:25:00|6646.21|6645.71|6645.16|6644.66|6647.26|6646.76|6644.66|6644.16|757
1763551800000|2025-11-19 11:30:00|6644.91|6644.41|6643.41|6642.91|6645.66|6645.16|6642.24|6641.74|1287
1763552100000|2025-11-19 11:35:00|6643.29|6642.79|6644.53|6644.03|6645.43|6644.93|6642.19|6641.69|1103
1763552400000|2025-11-19 11:40:00|6644.41|6643.91|6646.57|6646.07|6647.86|6647.36|6644.28|6643.78|906
1763552700000|2025-11-19 11:45:00|6646.7|6646.2|6647.82|6647.32|6648.62|6648.12|6646.16|6645.66|940
1763553000000|2025-11-19 11:50:00|6648.18|6647.68|6643.18|6642.68|6649.59|6649.09|6642.93|6642.43|1440
1763553300000|2025-11-19 11:55:00|6643.05|6642.55|6642.03|6641.53|6643.43|6642.93|6641.41|6640.91|1890
1763553600000|2025-11-19 12:00:00|6641.28|6640.78|6640.59|6640.09|6643.91|6643.41|6638.16|6637.66|2547
1763553900000|2025-11-19 12:05:00|6640.46|6639.96|6640.33|6639.83|6641.64|6641.14|6638.45|6637.95|1101
1763554200000|2025-11-19 12:10:00|6640.21|6639.71|6642.76|6642.26|6643.54|6643.04|6637.78|6637.28|1069
1763554500000|2025-11-19 12:15:00|6642.72|6642.22|6641.16|6640.66|6643.66|6643.16|6640.66|6640.16|1021
1763554800000|2025-11-19 12:20:00|6641.03|6640.53|6642.79|6642.29|6644.84|6644.34|6640.02|6639.52|1697
1763555100000|2025-11-19 12:25:00|6642.67|6642.17|6641.92|6641.42|6643.14|6642.64|6639.01|6638.51|1532
1763555400000|2025-11-19 12:30:00|6642.17|6641.67|6647.15|6646.65|6647.65|6647.15|6642.17|6641.67|1503
1763555700000|2025-11-19 12:35:00|6646.65|6646.15|6646.53|6646.03|6648.02|6647.52|6644.66|6644.16|1076
1763556000000|2025-11-19 12:40:00|6646.41|6645.91|6646.11|6645.61|6647.13|6646.63|6644.66|6644.16|906
1763556300000|2025-11-19 12:45:00|6646.07|6645.57|6646.03|6645.53|6647.37|6646.87|6644.68|6644.18|1145
1763556600000|2025-11-19 12:50:00|6646.16|6645.66|6645.38|6644.88|6648.31|6647.81|6644.41|6643.91|1884
1763556900000|2025-11-19 12:55:00|6645.63|6645.13|6643.05|6642.55|6646.11|6645.61|6642.66|6642.16|1673
1763557200000|2025-11-19 13:00:00|6642.93|6642.43|6638.68|6638.18|6645.72|6645.22|6638.18|6637.68|3679
1763557500000|2025-11-19 13:05:00|6638.43|6637.93|6636.88|6636.38|6638.6|6638.1|6635.91|6635.41|3676
1763557800000|2025-11-19 13:10:00|6636.89|6636.39|6632.71|6632.21|6637.13|6636.63|6631.39|6630.89|2948
1763558100000|2025-11-19 13:15:00|6632.21|6631.71|6636.02|6635.52|6636.91|6636.41|6631.71|6631.21|2671
1763558400000|2025-11-19 13:20:00|6635.77|6635.27|6634.67|6634.17|6636|6635.5|6632.03|6631.53|1638
1763558700000|2025-11-19 13:25:00|6634.54|6634.04|6639.03|6638.53|6639.16|6638.66|6634.41|6633.91|1785
1763559000000|2025-11-19 13:30:00|6638.91|6638.41|6638.37|6637.87|6643.87|6643.37|6638.15|6637.65|2387
1763559300000|2025-11-19 13:35:00|6638.12|6637.62|6637.08|6636.58|6638.13|6637.63|6635.76|6635.26|2194
1763559600000|2025-11-19 13:40:00|6637.33|6636.83|6636.15|6635.65|6638.33|6637.83|6633.54|6633.04|4395
1763559900000|2025-11-19 13:45:00|6636.4|6635.9|6637.41|6636.91|6640.4|6639.9|6636.4|6635.9|2484
1763560200000|2025-11-19 13:50:00|6637.16|6636.66|6635.43|6634.93|6637.83|6637.33|6635.18|6634.68|2638
1763560500000|2025-11-19 13:55:00|6635.18|6634.68|6634.03|6633.53|6636.2|6635.7|6632.2|6631.7|2548
1763560800000|2025-11-19 14:00:00|6633.53|6633.03|6632.16|6631.66|6634.67|6634.17|6631.08|6630.58|4122
1763561100000|2025-11-19 14:05:00|6632.28|6631.78|6624.96|6624.46|6632.66|6632.16|6624.59|6624.09|4824
1763561400000|2025-11-19 14:10:00|6624.91|6624.41|6624.8|6624.3|6626.97|6626.47|6624.08|6623.58|4573
1763561700000|2025-11-19 14:15:00|6624.62|6624.12|6625.56|6625.06|6627.95|6627.45|6624.44|6623.94|6691
1763562000000|2025-11-19 14:20:00|6626.06|6625.56|6627.41|6626.91|6628.28|6627.78|6625.16|6624.66|3738
1763562300000|2025-11-19 14:25:00|6625.66|6625.16|6623.66|6623.16|6627.91|6627.41|6622.63|6622.13|11551
1763562600000|2025-11-19 14:30:00|6623.63|6623.13|6630.16|6629.66|6631.5|6631|6616.91|6616.41|54386
1763562900000|2025-11-19 14:35:00|6629.79|6629.29|6638.01|6637.51|6640.09|6639.59|6629.18|6628.68|30849
1763563200000|2025-11-19 14:40:00|6638.02|6637.52|6646.41|6645.91|6649.41|6648.91|6632.91|6632.41|25827
1763563500000|2025-11-19 14:45:00|6646.15|6645.65|6651.66|6651.16|6654.16|6653.66|6643.16|6642.66|32373
1763563800000|2025-11-19 14:50:00|6652.82|6652.32|6662.34|6661.84|6663|6662.5|6647.31|6646.81|23945
1763564100000|2025-11-19 14:55:00|6662.09|6661.59|6674.2|6673.7|6675.84|6675.34|6659.97|6659.47|29608
1763564400000|2025-11-19 15:00:00|6673.87|6673.37|6678.5|6677.8|6679.69|6678.99|6671.67|6670.97|35240
1763564700000|2025-11-19 15:05:00|6679.12|6678.42|6679.15|6678.45|6681.66|6680.96|6676.49|6675.79|26556
1763565000000|2025-11-19 15:10:00|6678.76|6678.06|6682.82|6682.12|6684.62|6683.92|6674.27|6673.57|24220
1763565300000|2025-11-19 15:15:00|6682.9|6682.2|6683.55|6682.85|6690.8|6690.1|6682.55|6681.85|32292
1763565600000|2025-11-19 15:20:00|6683.11|6682.41|6682.86|6682.16|6686.86|6686.16|6677.41|6676.71|24385
1763565900000|2025-11-19 15:25:00|6682.61|6681.91|6679.36|6678.66|6682.99|6682.29|6675.41|6674.71|24077
1763566200000|2025-11-19 15:30:00|6679.39|6678.69|6678.09|6677.39|6682.39|6681.69|6675.19|6674.49|18538
1763566500000|2025-11-19 15:35:00|6677.91|6677.21|6673.14|6672.44|6679.22|6678.52|6671.69|6670.99|17358
1763566800000|2025-11-19 15:40:00|6673.43|6672.73|6671.44|6670.74|6674.21|6673.51|6667.49|6666.79|20217
1763567100000|2025-11-19 15:45:00|6671.39|6670.69|6664.16|6663.46|6671.39|6670.69|6663.48|6662.78|22129
1763567400000|2025-11-19 15:50:00|6664.18|6663.48|6657.2|6656.5|6664.18|6663.48|6653.5|6652.8|35712
1763567700000|2025-11-19 15:55:00|6656.94|6656.24|6639.74|6638.24|6656.94|6656.24|6639.74|6638.24|37283
1763568000000|2025-11-19 16:00:00|6639.68|6638.18|6640.19|6638.69|6643.47|6641.97|6638.76|6637.26|32412
1763568300000|2025-11-19 16:05:00|6640.2|6638.7|6635.42|6633.92|6642.29|6640.79|6631.87|6630.37|29321
1763568600000|2025-11-19 16:10:00|6635.28|6633.78|6634.65|6633.15|6636.34|6634.84|6631.57|6630.07|21674
1763568900000|2025-11-19 16:15:00|6634.58|6633.08|6635.79|6634.29|6638.08|6636.58|6633.03|6631.53|21562
1763569200000|2025-11-19 16:20:00|6635.77|6634.27|6629.18|6627.68|6641.12|6639.62|6628.83|6627.33|23063
1763569500000|2025-11-19 16:25:00|6629.16|6627.66|6630.55|6629.05|6633.2|6631.7|6625.37|6623.87|26584
1763569800000|2025-11-19 16:30:00|6630.72|6629.22|6625.38|6623.88|6631.57|6630.07|6624.97|6623.47|17728
1763570100000|2025-11-19 16:35:00|6625.37|6623.87|6620.41|6618.91|6626.01|6624.51|6618.21|6616.71|21621
1763570400000|2025-11-19 16:40:00|6620.37|6618.87|6623.43|6621.93|6625.89|6624.39|6616.52|6615.02|19978
1763570700000|2025-11-19 16:45:00|6623.29|6621.79|6622.01|6620.51|6628.41|6626.91|6620.02|6618.52|16671
1763571000000|2025-11-19 16:50:00|6621.99|6620.49|6626.05|6624.55|6628.04|6626.54|6619.59|6618.09|16848
1763571300000|2025-11-19 16:55:00|6626.06|6624.56|6631.73|6630.23|6632.13|6630.63|6622.7|6621.2|16498
1763571600000|2025-11-19 17:00:00|6640.75|6640.05|6627.42|6626.72|6645.76|6645.06|6627.41|6626.71|23669
1763571900000|2025-11-19 17:05:00|6627.17|6626.47|6626.59|6625.89|6632.36|6631.66|6622.44|6621.74|21208
1763572200000|2025-11-19 17:10:00|6626.47|6625.77|6623.52|6622.82|6629.33|6628.63|6621.12|6620.42|14726
1763572500000|2025-11-19 17:15:00|6623.51|6622.81|6625.2|6624.5|6631.2|6630.5|6622.55|6621.85|14601
1763572800000|2025-11-19 17:20:00|6624.89|6624.19|6624.68|6623.98|6630.48|6629.78|6622.03|6621.33|15319
1763573100000|2025-11-19 17:25:00|6624.93|6624.23|6628.54|6627.84|6630.86|6630.16|6618.33|6617.63|17379
1763573400000|2025-11-19 17:30:00|6628.57|6627.87|6618.17|6617.47|6629.92|6629.22|6615.97|6615.27|17757
1763573700000|2025-11-19 17:35:00|6617.92|6617.22|6607.35|6606.65|6617.92|6617.22|6603.94|6603.24|23059
1763574000000|2025-11-19 17:40:00|6607.22|6606.52|6626.21|6625.51|6630.87|6630.17|6603.67|6602.97|27232
1763574300000|2025-11-19 17:45:00|6625.96|6625.26|6621.5|6620.8|6628.79|6628.09|6616.29|6615.59|19705
1763574600000|2025-11-19 17:50:00|6621.34|6620.64|6629.85|6629.15|6632.63|6631.93|6620.1|6619.4|18322
1763574900000|2025-11-19 17:55:00|6630.1|6629.4|6629.63|6628.93|6635.38|6634.68|6626.77|6626.07|13454
1763575200000|2025-11-19 18:00:00|6629.64|6628.94|6636.44|6635.74|6637.89|6637.19|6627.12|6626.42|14066
1763575500000|2025-11-19 18:05:00|6636.56|6635.86|6635.69|6634.99|6638.34|6637.64|6627.44|6626.74|15856
1763575800000|2025-11-19 18:10:00|6635.46|6634.76|6638.02|6637.32|6641.55|6640.85|6631.34|6630.64|15824
1763576100000|2025-11-19 18:15:00|6638.27|6637.57|6631.66|6630.96|6640.41|6639.71|6627.66|6626.96|14320
1763576400000|2025-11-19 18:20:00|6631.75|6631.05|6637.56|6636.86|6641.71|6641.01|6631.75|6631.05|12740
1763576700000|2025-11-19 18:25:00|6637.81|6637.11|6626.5|6625.8|6640.12|6639.42|6625.87|6625.17|15446
1763577000000|2025-11-19 18:30:00|6626.45|6625.75|6632.43|6631.73|6633.44|6632.74|6624.43|6623.73|15357
1763577300000|2025-11-19 18:35:00|6632.8|6632.1|6642.16|6641.46|6648.34|6647.64|6631.08|6630.38|25991
1763577600000|2025-11-19 18:40:00|6642.32|6641.62|6632.61|6631.91|6644.2|6643.5|6630.11|6629.41|16132
1763577900000|2025-11-19 18:45:00|6632.6|6631.9|6625.66|6624.96|6632.6|6631.9|6623.41|6622.71|13595
1763578200000|2025-11-19 18:50:00|6625.91|6625.21|6639.82|6639.12|6640.21|6639.51|6625.88|6625.18|12877
1763578500000|2025-11-19 18:55:00|6639.57|6638.87|6641.3|6640.6|6645.99|6645.29|6638.32|6637.62|11752
1763578800000|2025-11-19 19:00:00|6641.01|6640.31|6635.52|6634.82|6643.52|6642.82|6633.19|6632.49|17619
1763579100000|2025-11-19 19:05:00|6635.51|6634.81|6633.94|6633.24|6637.71|6637.01|6631.07|6630.37|11972
1763579400000|2025-11-19 19:10:00|6634.12|6633.42|6634.57|6633.87|6634.57|6633.87|6628.53|6627.83|11800
1763579700000|2025-11-19 19:15:00|6634.59|6633.89|6628.15|6627.45|6636.47|6635.77|6625.55|6624.85|10635
1763580000000|2025-11-19 19:20:00|6628.5|6627.8|6626.05|6625.35|6629.87|6629.17|6623.28|6622.58|10298
1763580300000|2025-11-19 19:25:00|6625.95|6625.25|6614.57|6613.87|6625.95|6625.25|6611.57|6610.87|22353
1763580600000|2025-11-19 19:30:00|6614.72|6614.02|6614.96|6614.26|6619.31|6618.61|6610.56|6609.86|15469
1763580900000|2025-11-19 19:35:00|6614.76|6614.06|6611.16|6610.46|6618.22|6617.52|6610.11|6609.41|10212
1763581200000|2025-11-19 19:40:00|6611.17|6610.47|6613.98|6613.28|6615.45|6614.75|6609.39|6608.69|10921
1763581500000|2025-11-19 19:45:00|6614.23|6613.53|6616.18|6615.48|6616.7|6616|6609.88|6609.18|10782
1763581800000|2025-11-19 19:50:00|6616.03|6615.33|6630.38|6629.68|6631.13|6630.43|6615.99|6615.29|15242
1763582100000|2025-11-19 19:55:00|6630.13|6629.43|6629.33|6628.63|6636.2|6635.5|6624.46|6623.76|18307
1763582400000|2025-11-19 20:00:00|6629.2|6628.5|6632.43|6631.73|6634.06|6633.36|6626.19|6625.49|13898
1763582700000|2025-11-19 20:05:00|6632.36|6631.66|6633.32|6632.62|6635.35|6634.65|6630.53|6629.83|10179
1763583000000|2025-11-19 20:10:00|6633.15|6632.45|6639.72|6639.02|6640.44|6639.74|6632.79|6632.09|11844
1763583300000|2025-11-19 20:15:00|6639.74|6639.04|6656.54|6655.84|6658.68|6657.98|6639.74|6639.04|24096
1763583600000|2025-11-19 20:20:00|6656.28|6655.58|6650.52|6649.82|6659.84|6659.14|6644.57|6643.87|27810
1763583900000|2025-11-19 20:25:00|6650.02|6649.32|6651.52|6650.82|6653.52|6652.82|6645.59|6644.89|15081
1763584200000|2025-11-19 20:30:00|6651.74|6651.04|6650.59|6649.89|6652.74|6652.04|6646.26|6645.56|15325
1763584500000|2025-11-19 20:35:00|6650.58|6649.88|6656.56|6655.86|6664.49|6663.79|6650.33|6649.63|20728
1763584800000|2025-11-19 20:40:00|6656.48|6655.78|6652.91|6652.21|6657.4|6656.7|6647.14|6646.44|18674
1763585100000|2025-11-19 20:45:00|6653.16|6652.46|6637.41|6636.71|6653.16|6652.46|6636.94|6636.24|19772
1763585400000|2025-11-19 20:50:00|6637.35|6636.65|6645.92|6645.22|6648.66|6647.96|6635.24|6634.54|26928
1763585700000|2025-11-19 20:55:00|6645.67|6644.97|6641.76|6641.06|6651.7|6651|6639.22|6638.52|59754
1763586000000|2025-11-19 21:00:00|6640.83|6640.13|6639.36|6638.66|6643.66|6642.96|6632.16|6631.46|24201
1763586300000|2025-11-19 21:05:00|6639.61|6638.91|6641.74|6641.04|6642.74|6642.04|6637.14|6636.44|5476
1763586600000|2025-11-19 21:10:00|6642.74|6642.04|6643.54|6642.84|6644.24|6643.54|6635.72|6635.02|6475
1763586900000|2025-11-19 21:15:00|6643.29|6642.59|6645.05|6644.35|6645.8|6645.1|6637.9|6637.2|3595
1763587200000|2025-11-19 21:20:00|6645.01|6644.31|6659.67|6658.97|6674.87|6674.17|6645.01|6644.31|24607
1763587500000|2025-11-19 21:25:00|6659.54|6658.84|6661.79|6661.09|6663.61|6662.91|6653.53|6652.83|6515
1763587800000|2025-11-19 21:30:00|6661.66|6660.96|6676.42|6675.72|6679.41|6678.71|6661.66|6660.96|10027
1763588100000|2025-11-19 21:35:00|6676.17|6675.47|6669.91|6669.21|6676.17|6675.47|6668.91|6668.21|4467
1763588400000|2025-11-19 21:40:00|6669.41|6668.71|6683|6682.3|6683|6682.3|6669.41|6668.71|4263
1763588700000|2025-11-19 21:45:00|6682.5|6681.8|6679.6|6678.9|6683.48|6682.78|6676.97|6676.27|3943
1763589000000|2025-11-19 21:50:00|6679.48|6678.78|6674.13|6673.43|6680.22|6679.52|6673.79|6673.09|3086
1763589300000|2025-11-19 21:55:00|6674.09|6673.39|6675.79|6675.09|6677.93|6677.23|6673.74|6673.04|3345
1763589600000|2025-11-19 22:00:00|6676.04|6675.34|6675.34|6674.64|6676.04|6675.34|6675.34|6674.64|3
1763589900000|2025-11-19 22:05:00|6675.35|6674.65|6676.33|6675.63|6676.81|6676.11|6675.35|6674.65|0
1763590200000|2025-11-19 22:10:00|6676.32|6675.62|6676.74|6676.04|6676.81|6676.11|6676.12|6675.42|0
1763590500000|2025-11-19 22:15:00|6676.76|6676.06|6676.11|6675.41|6676.81|6676.11|6676.11|6675.41|0
1763590800000|2025-11-19 22:20:00|6676.77|6676.07|6676.45|6675.75|6676.81|6676.11|6676.11|6675.41|0
1763591100000|2025-11-19 22:25:00|6676.53|6675.83|6676.81|6676.11|6676.81|6676.11|6676.53|6675.83|0
1763591400000|2025-11-19 22:30:00|6676.8|6676.1|6676.73|6676.03|6676.81|6676.11|6676.73|6676.03|0
1763591700000|2025-11-19 22:35:00|6676.66|6675.96|6676.79|6676.09|6676.8|6676.1|6676.2|6675.5|0
1763592000000|2025-11-19 22:40:00|6676.77|6676.07|6676.81|6676.11|6676.81|6676.11|6676.46|6675.76|0
1763592300000|2025-11-19 22:45:00|6676.8|6676.1|6676.79|6676.09|6676.8|6676.1|6676.12|6675.42|0
1763592600000|2025-11-19 22:50:00|6676.75|6676.05|6676.75|6676.05|6676.81|6676.11|6676.11|6675.41|0
1763592900000|2025-11-19 22:55:00|6676.76|6676.06|6676.79|6676.09|6676.81|6676.11|6676.74|6676.04|0
1763593200000|2025-11-19 23:00:00|6675.54|6674.84|6692.44|6691.74|6692.56|6691.86|6675.53|6674.83|4866
1763593500000|2025-11-19 23:05:00|6692.31|6691.61|6698.94|6698.24|6699.56|6698.86|6689.94|6689.24|2582
1763593800000|2025-11-19 23:10:00|6698.93|6698.23|6703.05|6702.35|6703.56|6702.86|6694.85|6694.15|2918
1763594100000|2025-11-19 23:15:00|6703.18|6702.48|6698.02|6697.32|6705.94|6705.24|6698.02|6697.32|2421
1763594400000|2025-11-19 23:20:00|6697.9|6697.2|6698.47|6697.77|6699.81|6699.11|6696.28|6695.58|1492
1763594700000|2025-11-19 23:25:00|6698.35|6697.65|6700.69|6699.99|6701.5|6700.8|6697.1|6696.4|1848
1763595000000|2025-11-19 23:30:00|6700.57|6699.87|6701.89|6701.19|6702.89|6702.19|6698.93|6698.23|1250
1763595300000|2025-11-19 23:35:00|6702.01|6701.31|6707.13|6706.43|6707.29|6706.59|6701.07|6700.37|1704
1763595600000|2025-11-19 23:40:00|6707.22|6706.52|6706.14|6705.44|6708.7|6708|6704.37|6703.67|1790
1763595900000|2025-11-19 23:45:00|6706.26|6705.56|6708.99|6708.29|6709.89|6709.19|6705.64|6704.94|1464
1763596200000|2025-11-19 23:50:00|6708.87|6708.17|6710.06|6709.36|6711.06|6710.36|6707.4|6706.7|1207
1763596500000|2025-11-19 23:55:00|6709.94|6709.24|6712.94|6712.24|6713.44|6712.74|6709.56|6708.86|1593
1763596800000|2025-11-20 00:00:00|6712.81|6712.11|6709.55|6708.85|6713.51|6712.81|6708.55|6707.85|1379
1763597100000|2025-11-20 00:05:00|6709.61|6708.91|6709.36|6708.66|6710.85|6710.15|6708.73|6708.03|965
1763597400000|2025-11-20 00:10:00|6709.23|6708.53|6711.54|6710.84|6712.13|6711.43|6708.82|6708.12|1267
1763597700000|2025-11-20 00:15:00|6711.46|6710.76|6716.97|6716.27|6717.22|6716.52|6711.06|6710.36|1941
1763598000000|2025-11-20 00:20:00|6716.84|6716.14|6719.29|6718.59|6720.63|6719.93|6716.68|6715.98|2094
1763598300000|2025-11-20 00:25:00|6719.04|6718.34|6720.59|6719.89|6721.75|6721.05|6718.94|6718.24|1165
1763598600000|2025-11-20 00:30:00|6720.72|6720.02|6720.04|6719.34|6722.12|6721.42|6718.54|6717.84|980
1763598900000|2025-11-20 00:35:00|6719.96|6719.26|6719.61|6718.91|6720.75|6720.05|6718.37|6717.67|715
1763599200000|2025-11-20 00:40:00|6719.49|6718.79|6723.44|6722.74|6723.69|6722.99|6718.74|6718.04|998
1763599500000|2025-11-20 00:45:00|6723.56|6722.86|6720.92|6720.22|6723.82|6723.12|6718.86|6718.16|1154
1763599800000|2025-11-20 00:50:00|6720.79|6720.09|6719.47|6718.77|6720.92|6720.22|6718.11|6717.41|957
1763600100000|2025-11-20 00:55:00|6719.34|6718.64|6716.14|6715.44|6719.69|6718.99|6715.56|6714.86|1158
1763600400000|2025-11-20 01:00:00|6716.27|6715.57|6715.64|6714.94|6716.8|6716.1|6712.65|6711.95|1521
1763600700000|2025-11-20 01:05:00|6715.51|6714.81|6716.91|6716.21|6717.44|6716.74|6714.09|6713.39|828
1763601000000|2025-11-20 01:10:00|6716.99|6716.29|6714.14|6713.44|6717.25|6716.55|6713.77|6713.07|711
1763601300000|2025-11-20 01:15:00|6714.13|6713.43|6718.54|6717.84|6719.59|6718.89|6713.99|6713.29|1174
1763601600000|2025-11-20 01:20:00|6718.58|6717.88|6719.24|6718.54|6719.24|6718.54|6716.99|6716.29|538
1763601900000|2025-11-20 01:25:00|6718.99|6718.29|6721.92|6721.22|6722.06|6721.36|6718.6|6717.9|626
1763602200000|2025-11-20 01:30:00|6721.73|6721.03|6721.92|6721.22|6722.69|6721.99|6720.44|6719.74|943
1763602500000|2025-11-20 01:35:00|6722.05|6721.35|6721.8|6721.1|6723.19|6722.49|6720.99|6720.29|617
1763602800000|2025-11-20 01:40:00|6721.67|6720.97|6720.01|6719.31|6722.12|6721.42|6718.76|6718.06|818
1763603100000|2025-11-20 01:45:00|6719.88|6719.18|6721.03|6720.33|6722.44|6721.74|6719.36|6718.66|636
1763603400000|2025-11-20 01:50:00|6721.15|6720.45|6721.68|6720.98|6723.63|6722.93|6719.75|6719.05|902
1763603700000|2025-11-20 01:55:00|6721.67|6720.97|6722.67|6721.97|6723.17|6722.47|6718.08|6717.38|1063
1763604000000|2025-11-20 02:00:00|6722.42|6721.72|6722.75|6722.05|6725.56|6724.86|6721.9|6721.2|1941
1763604300000|2025-11-20 02:05:00|6722.62|6721.92|6719.99|6719.29|6724.5|6723.8|6719.75|6719.05|866
1763604600000|2025-11-20 02:10:00|6720.56|6719.86|6718.88|6718.18|6720.69|6719.99|6718.53|6717.83|778
1763604900000|2025-11-20 02:15:00|6718.5|6717.8|6719.11|6718.41|6720.68|6719.98|6718|6717.3|786
1763605200000|2025-11-20 02:20:00|6718.98|6718.28|6719.04|6718.34|6720.18|6719.48|6718.16|6717.46|810
1763605500000|2025-11-20 02:25:00|6719.16|6718.46|6718.81|6718.11|6719.77|6719.07|6718.05|6717.35|596
1763605800000|2025-11-20 02:30:00|6718.73|6718.03|6721.29|6720.59|6721.54|6720.84|6717.74|6717.04|1037
1763606100000|2025-11-20 02:35:00|6721.41|6720.71|6722.06|6721.36|6723.52|6722.82|6721.16|6720.46|820
1763606400000|2025-11-20 02:40:00|6722.18|6721.48|6722.58|6721.88|6723.31|6722.61|6721.13|6720.43|432
1763606700000|2025-11-20 02:45:00|6722.7|6722|6724.34|6723.64|6725.34|6724.64|6722.45|6721.75|943
1763607000000|2025-11-20 02:50:00|6724.84|6724.14|6724.99|6724.29|6725.59|6724.89|6724.12|6723.42|520
1763607300000|2025-11-20 02:55:00|6724.86|6724.16|6725.44|6724.74|6726.13|6725.43|6723.97|6723.27|739
1763607600000|2025-11-20 03:00:00|6725.32|6724.62|6729.48|6728.78|6729.48|6728.78|6724.97|6724.27|1519
1763607900000|2025-11-20 03:05:00|6729.56|6728.86|6728.94|6728.24|6730.44|6729.74|6727.85|6727.15|859
1763608200000|2025-11-20 03:10:00|6728.81|6728.11|6727|6726.3|6728.94|6728.24|6726.5|6725.8|846
1763608500000|2025-11-20 03:15:00|6727.12|6726.42|6727.69|6726.99|6727.94|6727.24|6725.63|6724.93|803
1763608800000|2025-11-20 03:20:00|6727.56|6726.86|6728.66|6727.96|6729.26|6728.56|6726.49|6725.79|485
1763609100000|2025-11-20 03:25:00|6728.78|6728.08|6728.17|6727.47|6728.93|6728.23|6726.82|6726.12|595
1763609400000|2025-11-20 03:30:00|6728.16|6727.46|6728.19|6727.49|6728.53|6727.83|6726.28|6725.58|642
1763609700000|2025-11-20 03:35:00|6727.94|6727.24|6725.11|6724.41|6727.99|6727.29|6724.56|6723.86|692
1763610000000|2025-11-20 03:40:00|6724.86|6724.16|6725.46|6724.76|6726.08|6725.38|6723.98|6723.28|565
1763610300000|2025-11-20 03:45:00|6725.51|6724.81|6725.47|6724.77|6725.69|6724.99|6719.44|6718.74|1814
1763610600000|2025-11-20 03:50:00|6725.72|6725.02|6726.87|6726.17|6728.36|6727.66|6725.09|6724.39|748
1763610900000|2025-11-20 03:55:00|6726.75|6726.05|6724.57|6723.87|6726.86|6726.16|6722.66|6721.96|699
1763611200000|2025-11-20 04:00:00|6724.69|6723.99|6724.53|6723.83|6726.57|6725.87|6723.66|6722.96|729
1763611500000|2025-11-20 04:05:00|6724.66|6723.96|6725.74|6725.04|6726.16|6725.46|6723.91|6723.21|488
1763611800000|2025-11-20 04:10:00|6725.81|6725.11|6725.24|6724.54|6728.54|6727.84|6725.24|6724.54|488
1763612100000|2025-11-20 04:15:00|6724.99|6724.29|6724.49|6723.79|6725.11|6724.41|6722.37|6721.67|626
1763612400000|2025-11-20 04:20:00|6724.36|6723.66|6726.15|6725.45|6727.15|6726.45|6723.49|6722.79|519
1763612700000|2025-11-20 04:25:00|6726.02|6725.32|6725.09|6724.39|6727.15|6726.45|6724.4|6723.7|311
1763613000000|2025-11-20 04:30:00|6725.21|6724.51|6729.58|6728.88|6730.33|6729.63|6724.34|6723.64|883
1763613300000|2025-11-20 04:35:00|6729.7|6729|6728.57|6727.87|6729.83|6729.13|6728.14|6727.44|412
1763613600000|2025-11-20 04:40:00|6728.45|6727.75|6729.69|6728.99|6730.19|6729.49|6728.24|6727.54|269
1763613900000|2025-11-20 04:45:00|6729.44|6728.74|6729.06|6728.36|6730.26|6729.56|6728.35|6727.65|321
1763614200000|2025-11-20 04:50:00|6728.93|6728.23|6728.74|6728.04|6729.56|6728.86|6728.49|6727.79|253
1763614500000|2025-11-20 04:55:00|6728.86|6728.16|6730.04|6729.34|6730.29|6729.59|6728.24|6727.54|497
1763614800000|2025-11-20 05:00:00|6730.16|6729.46|6730.52|6729.82|6731.02|6730.32|6728.75|6728.05|1390
1763615100000|2025-11-20 05:05:00|6730.64|6729.94|6733.94|6733.24|6734.69|6733.99|6730.64|6729.94|1729
1763615400000|2025-11-20 05:10:00|6733.93|6733.23|6731.32|6730.62|6733.93|6733.23|6730.94|6730.24|691
1763615700000|2025-11-20 05:15:00|6731.23|6730.53|6730.99|6730.29|6731.62|6730.92|6730.24|6729.54|328
1763616000000|2025-11-20 05:20:00|6731.65|6730.95|6731.84|6731.14|6732.73|6732.03|6731.15|6730.45|471
1763616300000|2025-11-20 05:25:00|6731.74|6731.04|6729.36|6728.66|6731.74|6731.04|6728.99|6728.29|776
1763616600000|2025-11-20 05:30:00|6729.24|6728.54|6728.25|6727.55|6729.75|6729.05|6726.25|6725.55|904
1763616900000|2025-11-20 05:35:00|6728|6727.3|6729.42|6728.72|6729.42|6728.72|6727.25|6726.55|528
1763617200000|2025-11-20 05:40:00|6729.67|6728.97|6729.07|6728.37|6730.16|6729.46|6728.32|6727.62|467
1763617500000|2025-11-20 05:45:00|6729.14|6728.44|6728.28|6727.58|6729.68|6728.98|6727.89|6727.19|516
1763617800000|2025-11-20 05:50:00|6728.4|6727.7|6726.27|6725.57|6729.24|6728.54|6726.02|6725.32|350
1763618100000|2025-11-20 05:55:00|6726.35|6725.65|6727.44|6726.74|6727.44|6726.74|6725.44|6724.74|544
1763618400000|2025-11-20 06:00:00|6727.19|6726.49|6728.26|6727.56|6730.44|6729.74|6727.15|6726.45|639
1763618700000|2025-11-20 06:05:00|6728.93|6728.23|6726.98|6726.28|6729.18|6728.48|6726.15|6725.45|394
1763619000000|2025-11-20 06:10:00|6726.73|6726.03|6727.69|6726.99|6728.56|6727.86|6725.98|6725.28|363
1763619300000|2025-11-20 06:15:00|6727.44|6726.74|6726.19|6725.49|6727.44|6726.74|6724.74|6724.04|633
1763619600000|2025-11-20 06:20:00|6726.28|6725.58|6725.02|6724.32|6726.52|6725.82|6724.06|6723.36|609
1763619900000|2025-11-20 06:25:00|6724.77|6724.07|6722.3|6721.6|6725.19|6724.49|6720.49|6719.79|1011
1763620200000|2025-11-20 06:30:00|6722.2|6721.5|6724.38|6723.68|6725.17|6724.47|6722.2|6721.5|895
1763620500000|2025-11-20 06:35:00|6724.13|6723.43|6729.4|6728.7|6729.4|6728.7|6724.13|6723.43|513
1763620800000|2025-11-20 06:40:00|6729.16|6728.46|6727.74|6727.04|6729.69|6728.99|6726.99|6726.29|616
1763621100000|2025-11-20 06:45:00|6727.61|6726.91|6726.62|6725.92|6728.12|6727.42|6726.25|6725.55|632
1763621400000|2025-11-20 06:50:00|6726.63|6725.93|6729.04|6728.34|6729.04|6728.34|6725.01|6724.31|815
1763621700000|2025-11-20 06:55:00|6729.1|6728.4|6729.94|6729.24|6729.94|6729.24|6728.47|6727.77|344
1763622000000|2025-11-20 07:00:00|6729.81|6729.11|6728.16|6727.46|6730.03|6729.33|6727.89|6727.19|979
1763622300000|2025-11-20 07:05:00|6728.28|6727.58|6729.69|6728.99|6730.91|6730.21|6727.8|6727.1|889
1763622600000|2025-11-20 07:10:00|6729.56|6728.86|6731.18|6730.48|6731.68|6730.98|6728.24|6727.54|1409
1763622900000|2025-11-20 07:15:00|6731.16|6730.46|6732.96|6732.26|6733.84|6733.14|6729.58|6728.88|2126
1763623200000|2025-11-20 07:20:00|6733.09|6732.39|6733.74|6733.04|6735.66|6734.96|6731.74|6731.04|1657
1763623500000|2025-11-20 07:25:00|6733.86|6733.16|6734.44|6733.74|6736.16|6735.46|6733.61|6732.91|1034
1763623800000|2025-11-20 07:30:00|6734.28|6733.58|6735.99|6735.29|6737.69|6736.99|6733.63|6732.93|1057
1763624100000|2025-11-20 07:35:00|6736.24|6735.54|6731.56|6730.86|6736.24|6735.54|6731.44|6730.74|1086
1763624400000|2025-11-20 07:40:00|6731.81|6731.11|6727.61|6726.91|6731.81|6731.11|6726.37|6725.67|1287
1763624700000|2025-11-20 07:45:00|6727.74|6727.04|6726.81|6726.11|6728.44|6727.74|6724.17|6723.47|1039
1763625000000|2025-11-20 07:50:00|6726.69|6725.99|6724.24|6723.54|6726.69|6725.99|6723.36|6722.66|1026
1763625300000|2025-11-20 07:55:00|6724.36|6723.66|6724.24|6723.54|6725.87|6725.17|6723.99|6723.29|1159
1763625600000|2025-11-20 08:00:00|6724.11|6723.41|6722.36|6721.66|6725.65|6724.95|6720.97|6720.27|2955
1763625900000|2025-11-20 08:05:00|6722.1|6721.4|6727.02|6726.32|6727.77|6727.07|6721.56|6720.86|1891
1763626200000|2025-11-20 08:10:00|6727.27|6726.57|6725.79|6725.09|6728.56|6727.86|6723.75|6723.05|2027
1763626500000|2025-11-20 08:15:00|6725.87|6725.17|6726.66|6725.96|6728.38|6727.68|6723.19|6722.49|1776
1763626800000|2025-11-20 08:20:00|6726.79|6726.09|6727.5|6726.8|6728.44|6727.74|6725.76|6725.06|1133
1763627100000|2025-11-20 08:25:00|6727.75|6727.05|6727.12|6726.42|6728.05|6727.35|6725.51|6724.81|1636
1763627400000|2025-11-20 08:30:00|6727.09|6726.59|6725.99|6725.49|6729.21|6728.71|6723.49|6722.99|1882
1763627700000|2025-11-20 08:35:00|6726.49|6725.99|6728.36|6727.86|6730.42|6729.92|6726.49|6725.99|1232
1763628000000|2025-11-20 08:40:00|6728.49|6727.99|6731.99|6731.49|6732.24|6731.74|6726.61|6726.11|1139
1763628300000|2025-11-20 08:45:00|6732.24|6731.74|6730.99|6730.49|6735.49|6734.99|6729.99|6729.49|1900
1763628600000|2025-11-20 08:50:00|6731.49|6730.99|6729.49|6728.99|6731.59|6731.09|6728.75|6728.25|1113
1763628900000|2025-11-20 08:55:00|6729.36|6728.86|6724.21|6723.71|6729.49|6728.99|6724.21|6723.71|1476
1763629200000|2025-11-20 09:00:00|6724.71|6724.21|6721.46|6720.96|6726.14|6725.64|6718.82|6718.32|2690
1763629500000|2025-11-20 09:05:00|6721.71|6721.21|6723.62|6723.12|6725.49|6724.99|6720.49|6719.99|2135
1763629800000|2025-11-20 09:10:00|6723.49|6722.99|6723.24|6722.74|6725.49|6724.99|6722.25|6721.75|880
1763630100000|2025-11-20 09:15:00|6722.99|6722.49|6720.04|6719.54|6723.61|6723.11|6719.9|6719.4|1099
1763630400000|2025-11-20 09:20:00|6720.1|6719.6|6719.73|6719.23|6720.15|6719.65|6717.87|6717.37|1125
1763630700000|2025-11-20 09:25:00|6719.86|6719.36|6710.87|6710.37|6719.99|6719.49|6710.87|6710.37|2480
1763631000000|2025-11-20 09:30:00|6710.99|6710.49|6711.36|6710.86|6713.49|6712.99|6709.5|6709|1635
1763631300000|2025-11-20 09:35:00|6711.24|6710.74|6713.34|6712.84|6713.99|6713.49|6709.99|6709.49|1019
1763631600000|2025-11-20 09:40:00|6713.22|6712.72|6712.18|6711.68|6715.49|6714.99|6711.79|6711.29|761
1763631900000|2025-11-20 09:45:00|6712.13|6711.63|6707.72|6707.22|6712.3|6711.8|6706.03|6705.53|2397
1763632200000|2025-11-20 09:50:00|6707.6|6707.1|6709.55|6709.05|6711.8|6711.3|6706.23|6705.73|925
1763632500000|2025-11-20 09:55:00|6709.54|6709.04|6709.18|6708.68|6710.37|6709.87|6707.75|6707.25|814
1763632800000|2025-11-20 10:00:00|6709.68|6709.18|6708.86|6708.36|6709.99|6709.49|6708.24|6707.74|675
1763633100000|2025-11-20 10:05:00|6708.74|6708.24|6705.99|6705.49|6709.11|6708.61|6704.6|6704.1|1317
1763633400000|2025-11-20 10:10:00|6706.24|6705.74|6706.93|6706.43|6709.81|6709.31|6705.24|6704.74|1043
1763633700000|2025-11-20 10:15:00|6707.43|6706.93|6717|6716.5|6717|6716.5|6707.18|6706.68|1455
1763634000000|2025-11-20 10:20:00|6717.12|6716.62|6713.43|6712.93|6717.6|6717.1|6712.77|6712.27|1568
1763634300000|2025-11-20 10:25:00|6713.44|6712.94|6717.1|6716.6|6717.48|6716.98|6712.79|6712.29|810
1763634600000|2025-11-20 10:30:00|6717.23|6716.73|6718.2|6717.7|6720.49|6719.99|6716.73|6716.23|1356
1763634900000|2025-11-20 10:35:00|6718.08|6717.58|6719.99|6719.49|6720.36|6719.86|6717.45|6716.95|566
1763635200000|2025-11-20 10:40:00|6719.86|6719.36|6722.17|6721.67|6722.17|6721.67|6719.61|6719.11|551
1763635500000|2025-11-20 10:45:00|6722.14|6721.64|6723.49|6722.99|6723.98|6723.48|6721.17|6720.67|1357
1763635800000|2025-11-20 10:50:00|6723.48|6722.98|6723.93|6723.43|6725.09|6724.59|6721.99|6721.49|890
1763636100000|2025-11-20 10:55:00|6723.91|6723.41|6724.71|6724.21|6726.97|6726.47|6723.91|6723.41|1080
1763636400000|2025-11-20 11:00:00|6724.78|6724.28|6716.74|6716.24|6724.82|6724.32|6716.47|6715.97|2109
1763636700000|2025-11-20 11:05:00|6716.73|6716.23|6716.41|6715.91|6717.78|6717.28|6713.18|6712.68|1590
1763637000000|2025-11-20 11:10:00|6716.34|6715.84|6716.36|6715.86|6719.18|6718.68|6714.84|6714.34|823
1763637300000|2025-11-20 11:15:00|6716.61|6716.11|6715.03|6714.53|6717.18|6716.68|6713.25|6712.75|732
1763637600000|2025-11-20 11:20:00|6715.02|6714.52|6712.64|6712.14|6715.77|6715.27|6711.36|6710.86|794
1763637900000|2025-11-20 11:25:00|6712.52|6712.02|6711.5|6711|6712.99|6712.49|6709.49|6708.99|1162
1763638200000|2025-11-20 11:30:00|6711.49|6710.99|6716.61|6716.11|6716.61|6716.11|6711.11|6710.61|1240
1763638500000|2025-11-20 11:35:00|6716.49|6715.99|6719.37|6718.87|6719.76|6719.26|6715.24|6714.74|1249
1763638800000|2025-11-20 11:40:00|6719.38|6718.88|6720|6719.5|6721.24|6720.74|6718.49|6717.99|1367
1763639100000|2025-11-20 11:45:00|6720.02|6719.52|6712.49|6711.99|6720.94|6720.44|6711.86|6711.36|1199
1763639400000|2025-11-20 11:50:00|6712.3|6711.8|6709.9|6709.4|6713.11|6712.61|6709.74|6709.24|2506
1763639700000|2025-11-20 11:55:00|6709.84|6709.34|6713.07|6712.57|6714.33|6713.83|6709.25|6708.75|1171
1763640000000|2025-11-20 12:00:00|6713.82|6713.32|6708.24|6707.74|6715.5|6715|6708.24|6707.74|2199
1763640300000|2025-11-20 12:05:00|6707.99|6707.49|6710.27|6709.77|6712.18|6711.68|6706.49|6705.99|2271
1763640600000|2025-11-20 12:10:00|6710.2|6709.7|6711.11|6710.61|6713.24|6712.74|6709.65|6709.15|1758
1763640900000|2025-11-20 12:15:00|6711.24|6710.74|6714.81|6714.31|6716.61|6716.11|6708.99|6708.49|2012
1763641200000|2025-11-20 12:20:00|6714.68|6714.18|6714.24|6713.74|6716.86|6716.36|6713.74|6713.24|1045
1763641500000|2025-11-20 12:25:00|6714.49|6713.99|6713.98|6713.48|6715.7|6715.2|6712.58|6712.08|959
1763641800000|2025-11-20 12:30:00|6713.99|6713.49|6718.99|6718.49|6719.24|6718.74|6713.47|6712.97|1203
1763642100000|2025-11-20 12:35:00|6719.11|6718.61|6720.49|6719.99|6720.5|6720|6717.49|6716.99|779
1763642400000|2025-11-20 12:40:00|6720.5|6720|6720.16|6719.66|6722.31|6721.81|6719.12|6718.62|1193
1763642700000|2025-11-20 12:45:00|6720.28|6719.78|6722.88|6722.38|6723.95|6723.45|6719.28|6718.78|1610
1763643000000|2025-11-20 12:50:00|6722.94|6722.44|6725.49|6724.99|6725.74|6725.24|6722.94|6722.44|1159
1763643300000|2025-11-20 12:55:00|6725.74|6725.24|6726.99|6726.49|6727.66|6727.16|6724.49|6723.99|1498
1763643600000|2025-11-20 13:00:00|6726.74|6726.24|6729.24|6728.74|6731.15|6730.65|6726.24|6725.74|2559
1763643900000|2025-11-20 13:05:00|6728.99|6728.49|6727.61|6727.11|6731.21|6730.71|6726.99|6726.49|1822
1763644200000|2025-11-20 13:10:00|6727.74|6727.24|6727.95|6727.45|6728.23|6727.73|6725.38|6724.88|2198
1763644500000|2025-11-20 13:15:00|6727.83|6727.33|6722.74|6722.24|6729.67|6729.17|6722.24|6721.74|3057
1763644800000|2025-11-20 13:20:00|6722.86|6722.36|6721.18|6720.68|6724.02|6723.52|6718.98|6718.48|2994
1763645100000|2025-11-20 13:25:00|6720.93|6720.43|6720.81|6720.31|6722.91|6722.41|6717.48|6716.98|3832
1763645400000|2025-11-20 13:30:00|6720.75|6720.25|6734.37|6733.87|6746.49|6745.99|6719.92|6719.42|16740
1763645700000|2025-11-20 13:35:00|6734.68|6734.18|6735.11|6734.61|6740.35|6739.85|6733.24|6732.74|8160
1763646000000|2025-11-20 13:40:00|6735.08|6734.58|6738.49|6737.99|6740.87|6740.37|6732.25|6731.75|6210
1763646300000|2025-11-20 13:45:00|6738.74|6738.24|6747.42|6746.92|6747.91|6747.41|6734.86|6734.36|6778
1763646600000|2025-11-20 13:50:00|6747.67|6747.17|6750.81|6750.31|6752.82|6752.32|6746.07|6745.57|7839
1763646900000|2025-11-20 13:55:00|6751.06|6750.56|6748.21|6747.71|6751.24|6750.74|6746.74|6746.24|5486
1763647200000|2025-11-20 14:00:00|6748.26|6747.76|6749.43|6748.93|6752.45|6751.95|6747.47|6746.97|4107
1763647500000|2025-11-20 14:05:00|6749.39|6748.89|6745.46|6744.96|6749.64|6749.14|6743.74|6743.24|5334
1763647800000|2025-11-20 14:10:00|6745.08|6744.58|6744.71|6744.21|6745.89|6745.39|6742.31|6741.81|5062
1763648100000|2025-11-20 14:15:00|6744.46|6743.96|6748.11|6747.61|6749.57|6749.07|6742.11|6741.61|4947
1763648400000|2025-11-20 14:20:00|6748.23|6747.73|6745.49|6744.99|6749.85|6749.35|6744.54|6744.04|4102
1763648700000|2025-11-20 14:25:00|6745.43|6744.93|6744.51|6744.01|6749.36|6748.86|6743.75|6743.25|9706
1763649000000|2025-11-20 14:30:00|6745.01|6744.51|6748.99|6748.49|6754.47|6753.97|6740.92|6740.42|51952
1763649300000|2025-11-20 14:35:00|6749.35|6748.85|6752.58|6752.08|6755.54|6755.04|6746.99|6746.49|32454
1763649600000|2025-11-20 14:40:00|6752.57|6752.07|6752|6751.5|6757.16|6756.66|6742.74|6742.24|34998
1763649900000|2025-11-20 14:45:00|6752.25|6751.75|6756.89|6756.39|6762.69|6762.19|6745.74|6745.24|33074
1763650200000|2025-11-20 14:50:00|6756.86|6756.36|6757.79|6757.29|6762.13|6761.63|6754.96|6754.46|30068
1763650500000|2025-11-20 14:55:00|6757.54|6757.04|6764.61|6764.11|6766.46|6765.96|6756.53|6756.03|22634
1763650800000|2025-11-20 15:00:00|6764.34|6763.84|6765.04|6764.34|6770.24|6769.54|6762.75|6762.05|28258
1763651100000|2025-11-20 15:05:00|6765|6764.3|6748.45|6747.75|6765.03|6764.33|6746.89|6746.19|33164
1763651400000|2025-11-20 15:10:00|6748.55|6747.85|6747.17|6746.47|6754.49|6753.79|6743.37|6742.67|23878
1763651700000|2025-11-20 15:15:00|6747.42|6746.72|6755.29|6754.59|6757.57|6756.87|6743.55|6742.85|26528
1763652000000|2025-11-20 15:20:00|6754.95|6754.25|6762.48|6761.78|6764.65|6763.95|6751.31|6750.61|22338
1763652300000|2025-11-20 15:25:00|6761.98|6761.28|6763.89|6763.19|6765.39|6764.69|6759.61|6758.91|22208
1763652600000|2025-11-20 15:30:00|6763.77|6763.07|6761.66|6760.96|6767.63|6766.93|6758.71|6758.01|22169
1763652900000|2025-11-20 15:35:00|6761.59|6760.89|6768.64|6767.94|6771.02|6770.32|6760.96|6760.26|18428
1763653200000|2025-11-20 15:40:00|6768.82|6768.12|6767.64|6766.94|6769.94|6769.24|6763.63|6762.93|14486
1763653500000|2025-11-20 15:45:00|6768.39|6767.69|6756.69|6755.99|6768.52|6767.82|6755.51|6754.81|23412
1763653800000|2025-11-20 15:50:00|6756.8|6756.1|6749.57|6748.87|6758.57|6757.87|6749.55|6748.85|20940
1763654100000|2025-11-20 15:55:00|6749.56|6748.86|6744.66|6743.16|6751.8|6751.1|6742.64|6741.94|24626
1763654400000|2025-11-20 16:00:00|6744.74|6743.24|6735.36|6733.86|6744.74|6743.24|6735.12|6733.62|35882
1763654700000|2025-11-20 16:05:00|6735.39|6733.89|6728.43|6726.93|6738.54|6737.04|6727.8|6726.3|38061
1763655000000|2025-11-20 16:10:00|6728.34|6726.84|6718.16|6716.66|6728.69|6727.19|6717.95|6716.45|35448
1763655300000|2025-11-20 16:15:00|6718.21|6716.71|6708.48|6706.98|6718.58|6717.08|6705.88|6704.38|50191
1763655600000|2025-11-20 16:20:00|6708.36|6706.86|6703.49|6701.99|6712.54|6711.04|6700.3|6698.8|44044
1763655900000|2025-11-20 16:25:00|6704.01|6702.51|6702.86|6701.36|6713.74|6712.24|6698.47|6696.97|53457
1763656200000|2025-11-20 16:30:00|6702.91|6701.41|6695.25|6693.75|6704.74|6703.24|6691.44|6689.94|38088
1763656500000|2025-11-20 16:35:00|6695.18|6693.68|6684.91|6683.41|6696.38|6694.88|6677.43|6675.93|50193
1763656800000|2025-11-20 16:40:00|6684.94|6683.44|6675.45|6673.95|6685.74|6684.24|6673.44|6671.94|43961
1763657100000|2025-11-20 16:45:00|6675.47|6673.97|6675.46|6673.96|6681.03|6679.53|6668.74|6667.24|50273
1763657400000|2025-11-20 16:50:00|6675.47|6673.97|6662.09|6660.59|6685.6|6684.1|6659.86|6658.36|50829
1763657700000|2025-11-20 16:55:00|6662.19|6660.69|6638.37|6636.87|6662.25|6660.75|6632.83|6631.33|63443
1763658000000|2025-11-20 17:00:00|6638.23|6636.73|6630.82|6630.12|6638.23|6637.3|6609.62|6608.92|58012
1763658300000|2025-11-20 17:05:00|6630.57|6629.87|6617.06|6616.36|6632.57|6631.87|6605.66|6604.96|41670
1763658600000|2025-11-20 17:10:00|6616.56|6615.86|6609.57|6608.87|6617.82|6617.12|6595.32|6594.62|51182
1763658900000|2025-11-20 17:15:00|6609.55|6608.85|6594.18|6593.48|6609.55|6608.85|6587.07|6586.37|45873
1763659200000|2025-11-20 17:20:00|6594.81|6594.11|6597.18|6596.48|6607.08|6606.38|6581.04|6580.34|51477
1763659500000|2025-11-20 17:25:00|6595.93|6595.23|6601.2|6600.5|6608.7|6608|6585.76|6585.06|44355
1763659800000|2025-11-20 17:30:00|6601.04|6600.34|6589.62|6588.92|6609.99|6609.29|6586.85|6586.15|39508
1763660100000|2025-11-20 17:35:00|6589.87|6589.17|6596.77|6596.07|6599.02|6598.32|6569.85|6569.15|43045
1763660400000|2025-11-20 17:40:00|6596.9|6596.2|6578.12|6577.42|6600.29|6599.59|6577.67|6576.97|34290
1763660700000|2025-11-20 17:45:00|6577.37|6576.67|6573.07|6572.37|6579.92|6579.22|6569.54|6568.84|29920
1763661000000|2025-11-20 17:50:00|6573.39|6572.69|6576.74|6576.04|6591.49|6590.79|6572.14|6571.44|31089
1763661300000|2025-11-20 17:55:00|6576.11|6575.41|6587.56|6586.86|6593.95|6593.25|6574.49|6573.79|25950
1763661600000|2025-11-20 18:00:00|6587.5|6586.8|6599.18|6598.48|6602.8|6602.1|6581.87|6581.17|35584
1763661900000|2025-11-20 18:05:00|6598.93|6598.23|6614.55|6613.85|6615.18|6614.48|6596.93|6596.23|31217
1763662200000|2025-11-20 18:10:00|6614.74|6614.04|6633.26|6632.56|6633.76|6633.06|6608.37|6607.67|33443
1763662500000|2025-11-20 18:15:00|6633.31|6632.61|6616.42|6615.72|6635.06|6634.36|6608.62|6607.92|41458
1763662800000|2025-11-20 18:20:00|6616.6|6615.9|6605.71|6605.01|6623.35|6622.65|6604.96|6604.26|29427
1763663100000|2025-11-20 18:25:00|6605.21|6604.51|6610.35|6609.65|6614.17|6613.47|6602.87|6602.17|23459
1763663400000|2025-11-20 18:30:00|6610.49|6609.79|6602.39|6601.69|6615.69|6614.99|6592.29|6591.59|29339
1763663700000|2025-11-20 18:35:00|6602.27|6601.57|6586.3|6585.6|6603.77|6603.07|6583.38|6582.68|25476
1763664000000|2025-11-20 18:40:00|6586.05|6585.35|6578.84|6578.14|6587.33|6586.63|6577.16|6576.46|23182
1763664300000|2025-11-20 18:45:00|6578.59|6577.89|6571.61|6570.91|6579.09|6578.39|6570.32|6569.62|20147
1763664600000|2025-11-20 18:50:00|6571.51|6570.81|6559.01|6558.31|6571.51|6570.81|6556.76|6556.06|28700
1763664900000|2025-11-20 18:55:00|6558.76|6558.06|6566.13|6565.43|6573.28|6572.58|6556.32|6555.62|29995
1763665200000|2025-11-20 19:00:00|6565.94|6565.24|6559.31|6558.61|6570.74|6570.04|6557.24|6556.54|26245
1763665500000|2025-11-20 19:05:00|6559.06|6558.36|6566.91|6566.21|6568.41|6567.71|6554.07|6553.37|24163
1763665800000|2025-11-20 19:10:00|6566.63|6565.93|6568.48|6567.78|6573.42|6572.72|6560.28|6559.58|25213
1763666100000|2025-11-20 19:15:00|6568.23|6567.53|6571.61|6570.91|6580.09|6579.39|6563.72|6563.02|21405
1763666400000|2025-11-20 19:20:00|6571.58|6570.88|6568.46|6567.76|6580.26|6579.56|6567.46|6566.76|19348
1763666700000|2025-11-20 19:25:00|6568.21|6567.51|6584.52|6583.82|6590.26|6589.56|6567.21|6566.51|20268
1763667000000|2025-11-20 19:30:00|6584.55|6583.85|6573.54|6572.84|6584.98|6584.28|6568.54|6567.84|22029
1763667300000|2025-11-20 19:35:00|6573.79|6573.09|6570.71|6570.01|6580.71|6580.01|6569.16|6568.46|17168
1763667600000|2025-11-20 19:40:00|6571.04|6570.34|6581.14|6580.44|6583.12|6582.42|6566.69|6565.99|20999
1763667900000|2025-11-20 19:45:00|6580.97|6580.27|6572.1|6571.4|6582.47|6581.77|6567.71|6567.01|15950
1763668200000|2025-11-20 19:50:00|6572.06|6571.36|6582.68|6581.98|6584.82|6584.12|6571.31|6570.61|16654
1763668500000|2025-11-20 19:55:00|6582.81|6582.11|6595.88|6595.18|6597.26|6596.56|6580.74|6580.04|19691
1763668800000|2025-11-20 20:00:00|6595.76|6595.06|6577.21|6576.51|6595.93|6595.23|6574.88|6574.18|27568
1763669100000|2025-11-20 20:05:00|6576.46|6575.76|6577.78|6577.08|6585.53|6584.83|6575.77|6575.07|19124
1763669400000|2025-11-20 20:10:00|6577.9|6577.2|6577.76|6577.06|6579.72|6579.02|6571.94|6571.24|17127
1763669700000|2025-11-20 20:15:00|6578.26|6577.56|6582.31|6581.61|6586.58|6585.88|6575.64|6574.94|18323
1763670000000|2025-11-20 20:20:00|6582.01|6581.31|6574.3|6573.6|6589.52|6588.82|6574.18|6573.48|17457
1763670300000|2025-11-20 20:25:00|6574.55|6573.85|6576.66|6575.96|6577.66|6576.96|6568.5|6567.8|20790
1763670600000|2025-11-20 20:30:00|6576.64|6575.94|6565.64|6564.94|6579.81|6579.11|6565.31|6564.61|27812
1763670900000|2025-11-20 20:35:00|6565.39|6564.69|6553.56|6552.86|6566.57|6565.87|6552.5|6551.8|26165
1763671200000|2025-11-20 20:40:00|6553.76|6553.06|6548.01|6547.31|6557.7|6557|6545.76|6545.06|32005
1763671500000|2025-11-20 20:45:00|6548.08|6547.38|6535.46|6534.76|6550.8|6550.1|6534.59|6533.89|32323
1763671800000|2025-11-20 20:50:00|6535.3|6534.6|6544.3|6543.6|6552.54|6551.84|6534.34|6533.64|42654
1763672100000|2025-11-20 20:55:00|6543.3|6542.6|6538.77|6538.07|6553.61|6552.91|6534|6533.3|93749
1763672400000|2025-11-20 21:00:00|6538.26|6537.56|6537.78|6537.08|6541.86|6541.16|6530.92|6530.22|38126
1763672700000|2025-11-20 21:05:00|6537.77|6537.07|6538.5|6537.8|6542.86|6542.16|6537.66|6536.96|9453
1763673000000|2025-11-20 21:10:00|6539|6538.3|6537.48|6536.78|6540.72|6540.02|6535.34|6534.64|8534
1763673300000|2025-11-20 21:15:00|6537.23|6536.53|6537.03|6536.33|6539.34|6538.64|6533.64|6532.94|5260
1763673600000|2025-11-20 21:20:00|6536.9|6536.2|6538.29|6537.59|6538.58|6537.88|6533.17|6532.47|3326
1763673900000|2025-11-20 21:25:00|6538.27|6537.57|6538.54|6537.84|6539.76|6539.06|6537.04|6536.34|2738
1763674200000|2025-11-20 21:30:00|6538.79|6538.09|6538.56|6537.86|6539.64|6538.94|6537.32|6536.62|2344
1763674500000|2025-11-20 21:35:00|6538.62|6537.92|6535.02|6534.32|6539.26|6538.56|6534.64|6533.94|2440
1763674800000|2025-11-20 21:40:00|6535.01|6534.31|6535.75|6535.05|6537.55|6536.85|6533.35|6532.65|2363
1763675100000|2025-11-20 21:45:00|6535.65|6534.95|6536.12|6535.42|6537.05|6536.35|6534.43|6533.73|2054
1763675400000|2025-11-20 21:50:00|6536.37|6535.67|6533.84|6533.14|6536.87|6536.17|6533.34|6532.64|2254
1763675700000|2025-11-20 21:55:00|6534.09|6533.39|6532.66|6531.96|6535.79|6535.09|6532.04|6531.34|3308
1763676000000|2025-11-20 22:00:00|6531.96|6531.26|6531.96|6531.26|6531.96|6531.26|6531.96|6531.26|0
1763676300000|2025-11-20 22:05:00|6531.97|6531.27|6532.66|6531.96|6532.66|6531.96|6531.97|6531.27|0
1763676600000|2025-11-20 22:10:00|6532.38|6531.68|6534.45|6533.75|6534.62|6533.92|6531.96|6531.26|0
1763676900000|2025-11-20 22:15:00|6534.53|6533.83|6534.6|6533.9|6534.79|6534.09|6534.46|6533.76|0
1763677200000|2025-11-20 22:20:00|6534.67|6533.97|6534.71|6534.01|6534.85|6534.15|6534.67|6533.97|0
1763677500000|2025-11-20 22:25:00|6534.74|6534.04|6534.17|6533.47|6534.74|6534.04|6534.17|6533.47|0
1763677800000|2025-11-20 22:30:00|6534.24|6533.54|6534.22|6533.52|6534.87|6534.17|6534.2|6533.5|0
1763678100000|2025-11-20 22:35:00|6534.21|6533.51|6534.56|6533.86|6534.87|6534.17|6534.17|6533.47|0
1763678400000|2025-11-20 22:40:00|6534.46|6533.76|6534.82|6534.12|6534.87|6534.17|6534.44|6533.74|0
1763678700000|2025-11-20 22:45:00|6534.84|6534.14|6534.72|6534.02|6534.87|6534.17|6534.17|6533.47|0
1763679000000|2025-11-20 22:50:00|6534.62|6533.92|6534.82|6534.12|6534.87|6534.17|6534.17|6533.47|0
1763679300000|2025-11-20 22:55:00|6534.7|6534|6534.87|6534.17|6534.87|6534.17|6534.62|6533.92|0
1763679600000|2025-11-20 23:00:00|6538.62|6537.92|6535.3|6534.6|6547.99|6547.29|6527.11|6526.41|5754
1763679900000|2025-11-20 23:05:00|6535.17|6534.47|6524.92|6524.22|6537.19|6536.49|6524.92|6524.22|2240
1763680200000|2025-11-20 23:10:00|6524.94|6524.24|6532.46|6531.76|6533.5|6532.8|6522.58|6521.88|3278
1763680500000|2025-11-20 23:15:00|6532.45|6531.75|6541.37|6540.67|6542.75|6542.05|6532.25|6531.55|2072
1763680800000|2025-11-20 23:20:00|6541.25|6540.55|6545.26|6544.56|6546.14|6545.44|6540.75|6540.05|2221
1763681100000|2025-11-20 23:25:00|6545.39|6544.69|6544.69|6543.99|6546.25|6545.55|6541.98|6541.28|1468
1763681400000|2025-11-20 23:30:00|6544.81|6544.11|6547.49|6546.79|6549.33|6548.63|6541.97|6541.27|2317
1763681700000|2025-11-20 23:35:00|6547.24|6546.54|6542.99|6542.29|6547.74|6547.04|6540.36|6539.66|2429
1763682000000|2025-11-20 23:40:00|6543.11|6542.41|6546.8|6546.1|6548|6547.3|6541.37|6540.67|1363
1763682300000|2025-11-20 23:45:00|6546.67|6545.97|6549.66|6548.96|6554.09|6553.39|6546.67|6545.97|2838
1763682600000|2025-11-20 23:50:00|6549.68|6548.98|6549.77|6549.07|6551.31|6550.61|6547.43|6546.73|1396
1763682900000|2025-11-20 23:55:00|6549.27|6548.57|6548.05|6547.35|6551.99|6551.29|6546.55|6545.85|1238
1763683200000|2025-11-21 00:00:00|6547.05|6546.35|6545.56|6544.86|6551.36|6550.66|6544.62|6543.92|2464
1763683500000|2025-11-21 00:05:00|6545.43|6544.73|6556.05|6555.35|6556.05|6555.35|6545.18|6544.48|1935
1763683800000|2025-11-21 00:10:00|6556.7|6556|6555.21|6554.51|6557|6556.3|6553|6552.3|1812
1763684100000|2025-11-21 00:15:00|6555.14|6554.44|6557.06|6556.36|6559.89|6559.19|6552.26|6551.56|2028
1763684400000|2025-11-21 00:20:00|6557.18|6556.48|6559.48|6558.78|6560.25|6559.55|6556.25|6555.55|1267
1763684700000|2025-11-21 00:25:00|6559.6|6558.9|6557.94|6557.24|6560.35|6559.65|6557.94|6557.24|1060
1763685000000|2025-11-21 00:30:00|6558.06|6557.36|6557.85|6557.15|6559.49|6558.79|6556.6|6555.9|988
1763685300000|2025-11-21 00:35:00|6557.72|6557.02|6558.98|6558.28|6560.91|6560.21|6557.6|6556.9|1184
1763685600000|2025-11-21 00:40:00|6558.73|6558.03|6558.69|6557.99|6561.81|6561.11|6558.19|6557.49|995
1763685900000|2025-11-21 00:45:00|6558.56|6557.86|6556.54|6555.84|6558.94|6558.24|6555.06|6554.36|1584
1763686200000|2025-11-21 00:50:00|6556.42|6555.72|6561.03|6560.33|6561.7|6561|6556.42|6555.72|1474
1763686500000|2025-11-21 00:55:00|6560.9|6560.2|6559.8|6559.1|6563.3|6562.6|6559.05|6558.35|1467
1763686800000|2025-11-21 01:00:00|6559.55|6558.85|6559.5|6558.8|6564.56|6563.86|6558.54|6557.84|1620
1763687100000|2025-11-21 01:05:00|6559.75|6559.05|6561.59|6560.89|6563.01|6562.31|6557.97|6557.27|1451
1763687400000|2025-11-21 01:10:00|6561.72|6561.02|6561.01|6560.31|6565.78|6565.08|6558.98|6558.28|1764
1763687700000|2025-11-21 01:15:00|6560.76|6560.06|6565.06|6564.36|6566.63|6565.93|6560.76|6560.06|1490
1763688000000|2025-11-21 01:20:00|6564.81|6564.11|6565.75|6565.05|6566.42|6565.72|6562.17|6561.47|1151
1763688300000|2025-11-21 01:25:00|6565.72|6565.02|6567.92|6567.22|6569.19|6568.49|6565.56|6564.86|1617
1763688600000|2025-11-21 01:30:00|6568.05|6567.35|6563.18|6562.48|6569.25|6568.55|6563.18|6562.48|1699
1763688900000|2025-11-21 01:35:00|6563.3|6562.6|6564.97|6564.27|6566.85|6566.15|6558.57|6557.87|2530
1763689200000|2025-11-21 01:40:00|6564.93|6564.23|6567.19|6566.49|6569.82|6569.12|6564.64|6563.94|1807
1763689500000|2025-11-21 01:45:00|6567.16|6566.46|6568.57|6567.87|6571.75|6571.05|6566.91|6566.21|1513
1763689800000|2025-11-21 01:50:00|6568.82|6568.12|6567.8|6567.1|6571.09|6570.39|6566.42|6565.72|878
1763690100000|2025-11-21 01:55:00|6567.92|6567.22|6565.47|6564.77|6570.55|6569.85|6565.35|6564.65|1165
1763690400000|2025-11-21 02:00:00|6565.85|6565.15|6565.56|6564.86|6567.31|6566.61|6564.06|6563.36|1134
1763690700000|2025-11-21 02:05:00|6565.43|6564.73|6563.73|6563.03|6566.8|6566.1|6562.81|6562.11|1545
1763691000000|2025-11-21 02:10:00|6563.48|6562.78|6559.84|6559.14|6563.98|6563.28|6559.3|6558.6|1597
1763691300000|2025-11-21 02:15:00|6559.96|6559.26|6564.57|6563.87|6565.87|6565.17|6559.49|6558.79|1115
1763691600000|2025-11-21 02:20:00|6564.7|6564|6565.83|6565.13|6567.33|6566.63|6561.97|6561.27|1212
1763691900000|2025-11-21 02:25:00|6566.08|6565.38|6563.92|6563.22|6567.07|6566.37|6563.36|6562.66|1067
1763692200000|2025-11-21 02:30:00|6563.83|6563.13|6565.09|6564.39|6566.51|6565.81|6562.68|6561.98|929
1763692500000|2025-11-21 02:35:00|6565.34|6564.64|6564.05|6563.35|6570.06|6569.36|6563.8|6563.1|1672
1763692800000|2025-11-21 02:40:00|6564.17|6563.47|6567.44|6566.74|6570.16|6569.46|6564.17|6563.47|923
1763693100000|2025-11-21 02:45:00|6567.57|6566.87|6568.71|6568.01|6569.08|6568.38|6566.51|6565.81|1058
1763693400000|2025-11-21 02:50:00|6568.59|6567.89|6566.73|6566.03|6570|6569.3|6565.5|6564.8|982
1763693700000|2025-11-21 02:55:00|6566.77|6566.07|6563.35|6562.65|6566.84|6566.14|6562.48|6561.78|955
1763694000000|2025-11-21 03:00:00|6563.36|6562.66|6562.29|6561.59|6565.33|6564.63|6562|6561.3|1286
1763694300000|2025-11-21 03:05:00|6562.17|6561.47|6564.75|6564.05|6566.49|6565.79|6561.42|6560.72|997
1763694600000|2025-11-21 03:10:00|6564.87|6564.17|6565.93|6565.23|6568.12|6567.42|6564.87|6564.17|871
1763694900000|2025-11-21 03:15:00|6565.8|6565.1|6564.12|6563.42|6565.93|6565.23|6562.96|6562.26|913
1763695200000|2025-11-21 03:20:00|6564|6563.3|6564.51|6563.81|6567.76|6567.06|6563.7|6563|994
1763695500000|2025-11-21 03:25:00|6564.76|6564.06|6566.56|6565.86|6567.05|6566.35|6564.12|6563.42|697
1763695800000|2025-11-21 03:30:00|6566.81|6566.11|6567.25|6566.55|6567.5|6566.8|6565.41|6564.71|532
1763696100000|2025-11-21 03:35:00|6567.12|6566.42|6568.42|6567.72|6576.5|6575.8|6566.11|6565.41|2987
1763696400000|2025-11-21 03:40:00|6568.29|6567.59|6571.63|6570.93|6573.35|6572.65|6567.63|6566.93|1543
1763696700000|2025-11-21 03:45:00|6571.68|6570.98|6570.15|6569.45|6573.46|6572.76|6569.26|6568.56|720
1763697000000|2025-11-21 03:50:00|6570.02|6569.32|6569.14|6568.44|6571.5|6570.8|6567.39|6566.69|806
1763697300000|2025-11-21 03:55:00|6569.39|6568.69|6566.74|6566.04|6569.61|6568.91|6566.62|6565.92|673
1763697600000|2025-11-21 04:00:00|6566.62|6565.92|6564.7|6564|6568.51|6567.81|6563.76|6563.06|1133
1763697900000|2025-11-21 04:05:00|6564.95|6564.25|6565.78|6565.08|6566.66|6565.96|6562.36|6561.66|1169
1763698200000|2025-11-21 04:10:00|6565.91|6565.21|6565.06|6564.36|6567.66|6566.96|6564.66|6563.96|592
1763698500000|2025-11-21 04:15:00|6564.93|6564.23|6563.36|6562.66|6564.93|6564.23|6560.23|6559.53|980
1763698800000|2025-11-21 04:20:00|6563.23|6562.53|6555.81|6555.11|6563.81|6563.11|6553.81|6553.11|2384
1763699100000|2025-11-21 04:25:00|6555.56|6554.86|6560.43|6559.73|6561.8|6561.1|6553.8|6553.1|1356
1763699400000|2025-11-21 04:30:00|6560.56|6559.86|6557.91|6557.21|6561.36|6560.66|6556.38|6555.68|905
1763699700000|2025-11-21 04:35:00|6557.41|6556.71|6553.19|6552.49|6558.78|6558.08|6551.83|6551.13|1101
1763700000000|2025-11-21 04:40:00|6553.32|6552.62|6552.92|6552.22|6556|6555.3|6548.32|6547.62|1585
1763700300000|2025-11-21 04:45:00|6552.8|6552.1|6553.85|6553.15|6556.8|6556.1|6552.02|6551.32|1084
1763700600000|2025-11-21 04:50:00|6553.73|6553.03|6556.25|6555.55|6556.5|6555.8|6551.24|6550.54|1112
1763700900000|2025-11-21 04:55:00|6556|6555.3|6562.48|6561.78|6562.73|6562.03|6555.5|6554.8|944
1763701200000|2025-11-21 05:00:00|6562.49|6561.79|6561.62|6560.92|6567.75|6567.05|6561.5|6560.8|1671
1763701500000|2025-11-21 05:05:00|6561.75|6561.05|6563.62|6562.92|6564.75|6564.05|6558.74|6558.04|1313
1763701800000|2025-11-21 05:10:00|6563.25|6562.55|6565.24|6564.54|6567.25|6566.55|6561.62|6560.92|883
1763702100000|2025-11-21 05:15:00|6565.23|6564.53|6564.75|6564.05|6568.23|6567.53|6564.5|6563.8|803
1763702400000|2025-11-21 05:20:00|6565|6564.3|6565.5|6564.8|6566.87|6566.17|6564.5|6563.8|562
1763702700000|2025-11-21 05:25:00|6565.75|6565.05|6561.87|6561.17|6566.5|6565.8|6561.12|6560.42|811
1763703000000|2025-11-21 05:30:00|6561.75|6561.05|6558.62|6557.92|6563.75|6563.05|6558.62|6557.92|845
1763703300000|2025-11-21 05:35:00|6558.75|6558.05|6555.25|6554.55|6558.75|6558.05|6553.05|6552.35|966
1763703600000|2025-11-21 05:40:00|6555.38|6554.68|6556.76|6556.06|6557.98|6557.28|6554|6553.3|573
1763703900000|2025-11-21 05:45:00|6556.89|6556.19|6554.32|6553.62|6557.15|6556.45|6553.07|6552.37|776
1763704200000|2025-11-21 05:50:00|6554.57|6553.87|6552.17|6551.47|6555.42|6554.72|6551.92|6551.22|1046
1763704500000|2025-11-21 05:55:00|6552.3|6551.6|6555|6554.3|6557|6556.3|6552.05|6551.35|602
1763704800000|2025-11-21 06:00:00|6555.25|6554.55|6557.07|6556.37|6557.82|6557.12|6553.81|6553.11|1184
1763705100000|2025-11-21 06:05:00|6556.82|6556.12|6556.19|6555.49|6559.09|6558.39|6554.57|6553.87|917
1763705400000|2025-11-21 06:10:00|6556.21|6555.51|6558.21|6557.51|6560.71|6560.01|6555.32|6554.62|1098
1763705700000|2025-11-21 06:15:00|6558.33|6557.63|6558.64|6557.94|6561.8|6561.1|6558.01|6557.31|521
1763706000000|2025-11-21 06:20:00|6558.39|6557.69|6559.69|6558.99|6561.03|6560.33|6556.63|6555.93|705
1763706300000|2025-11-21 06:25:00|6559.82|6559.12|6552.66|6551.96|6560.6|6559.9|6552.66|6551.96|842
1763706600000|2025-11-21 06:30:00|6552.63|6551.93|6557.86|6557.16|6557.91|6557.21|6551.55|6550.85|1222
1763706900000|2025-11-21 06:35:00|6557.99|6557.29|6556.76|6556.06|6559.13|6558.43|6553.92|6553.22|613
1763707200000|2025-11-21 06:40:00|6556.84|6556.14|6559.35|6558.65|6560.71|6560.01|6555.92|6555.22|659
1763707500000|2025-11-21 06:45:00|6559.4|6558.7|6560.73|6560.03|6561.1|6560.4|6558.08|6557.38|375
1763707800000|2025-11-21 06:50:00|6560.6|6559.9|6560.05|6559.35|6565.24|6564.54|6559.55|6558.85|1092
1763708100000|2025-11-21 06:55:00|6559.8|6559.1|6559.86|6559.16|6561.37|6560.67|6559|6558.3|440
1763708400000|2025-11-21 07:00:00|6559.85|6559.15|6557.8|6557.1|6559.98|6559.28|6555.13|6554.43|764
1763708700000|2025-11-21 07:05:00|6558.48|6557.78|6559.25|6558.55|6561.59|6560.89|6557.68|6556.98|881
1763709000000|2025-11-21 07:10:00|6559.22|6558.52|6557.62|6556.92|6560.23|6559.53|6556.62|6555.92|476
1763709300000|2025-11-21 07:15:00|6557.75|6557.05|6558.35|6557.65|6562.4|6561.7|6555.5|6554.8|1072
1763709600000|2025-11-21 07:20:00|6558.47|6557.77|6561.75|6561.05|6561.87|6561.17|6558.14|6557.44|595
1763709900000|2025-11-21 07:25:00|6561.62|6560.92|6561.81|6561.11|6562.06|6561.36|6558.69|6557.99|789
1763710200000|2025-11-21 07:30:00|6561.84|6561.14|6552.25|6551.55|6562.48|6561.78|6552.25|6551.55|1822
1763710500000|2025-11-21 07:35:00|6552.37|6551.67|6551.42|6550.72|6553.98|6553.28|6549.6|6548.9|1833
1763710800000|2025-11-21 07:40:00|6552.08|6551.38|6551.49|6550.79|6554.81|6554.11|6550.32|6549.62|1208
1763711100000|2025-11-21 07:45:00|6550.96|6550.26|6539.8|6539.1|6551.18|6550.48|6538.71|6538.01|3580
1763711400000|2025-11-21 07:50:00|6540.49|6539.79|6535.92|6535.22|6547.74|6547.04|6535.64|6534.94|2947
1763711700000|2025-11-21 07:55:00|6536.3|6535.6|6536.75|6536.05|6539.25|6538.55|6534.49|6533.79|2802
1763712000000|2025-11-21 08:00:00|6536.57|6535.87|6544.28|6543.58|6545.78|6545.08|6536.4|6535.7|3938
1763712300000|2025-11-21 08:05:00|6544.53|6543.83|6557.34|6556.64|6559.7|6559|6544.08|6543.38|3922
1763712600000|2025-11-21 08:10:00|6557.46|6556.76|6556.68|6555.98|6558.69|6557.99|6552.74|6552.04|2216
1763712900000|2025-11-21 08:15:00|6557.3|6556.6|6550.24|6549.54|6558.36|6557.66|6549.86|6549.16|1850
1763713200000|2025-11-21 08:20:00|6550.25|6549.55|6554.22|6553.52|6555.23|6554.53|6544.69|6543.99|3129
1763713500000|2025-11-21 08:25:00|6554.1|6553.4|6553.47|6552.77|6555.12|6554.42|6548.65|6547.95|2564
1763713800000|2025-11-21 08:30:00|6553.35|6552.85|6552.3|6551.8|6556.78|6556.28|6550.64|6550.14|2350
1763714100000|2025-11-21 08:35:00|6552.05|6551.55|6554.39|6553.89|6555.02|6554.52|6546.48|6545.98|2775
1763714400000|2025-11-21 08:40:00|6554.27|6553.77|6556.43|6555.93|6557.02|6556.52|6551.04|6550.54|1547
1763714700000|2025-11-21 08:45:00|6556.36|6555.86|6558.55|6558.05|6564.91|6564.41|6555.82|6555.32|3118
1763715000000|2025-11-21 08:50:00|6558.51|6558.01|6565.45|6564.95|6566.77|6566.27|6556.04|6555.54|2781
1763715300000|2025-11-21 08:55:00|6565.48|6564.98|6565.48|6564.98|6567.51|6567.01|6564.76|6564.26|1859
1763715600000|2025-11-21 09:00:00|6565.35|6564.85|6560.83|6560.33|6566.8|6566.3|6560.12|6559.62|1811
1763715900000|2025-11-21 09:05:00|6560.96|6560.46|6560.42|6559.92|6564.8|6564.3|6560.16|6559.66|1400
1763716200000|2025-11-21 09:10:00|6560.29|6559.79|6558.2|6557.7|6562.42|6561.92|6557.95|6557.45|1547
1763716500000|2025-11-21 09:15:00|6558.33|6557.83|6554.99|6554.49|6559.17|6558.67|6552.68|6552.18|2018
1763716800000|2025-11-21 09:20:00|6555.05|6554.55|6550.17|6549.67|6556.32|6555.82|6547.63|6547.13|2025
1763717100000|2025-11-21 09:25:00|6550.3|6549.8|6550.67|6550.17|6550.79|6550.29|6545.55|6545.05|1756
1763717400000|2025-11-21 09:30:00|6550.42|6549.92|6548.06|6547.56|6552.88|6552.38|6547.58|6547.08|1639
1763717700000|2025-11-21 09:35:00|6548.05|6547.55|6543.68|6543.18|6548.06|6547.56|6542.93|6542.43|2077
1763718000000|2025-11-21 09:40:00|6543.69|6543.19|6538.3|6537.8|6544.42|6543.92|6538.3|6537.8|3091
1763718300000|2025-11-21 09:45:00|6537.8|6537.3|6542.42|6541.92|6543.24|6542.74|6534.99|6534.49|3308
1763718600000|2025-11-21 09:50:00|6542.55|6542.05|6541.3|6540.8|6543.27|6542.77|6537.3|6536.8|2393
1763718900000|2025-11-21 09:55:00|6541.17|6540.67|6535.27|6534.77|6542.05|6541.55|6534.3|6533.8|2336
1763719200000|2025-11-21 10:00:00|6535.02|6534.52|6517.8|6517.3|6535.52|6535.02|6517.17|6516.67|8072
1763719500000|2025-11-21 10:05:00|6517.69|6517.19|6512.69|6512.19|6522.8|6522.3|6512.69|6512.19|6669
1763719800000|2025-11-21 10:10:00|6512.82|6512.32|6517.46|6516.96|6523.42|6522.92|6512.82|6512.32|3846
1763720100000|2025-11-21 10:15:00|6517.83|6517.33|6514.42|6513.92|6518.61|6518.11|6510.64|6510.14|3736
1763720400000|2025-11-21 10:20:00|6513.92|6513.42|6514.32|6513.82|6514.86|6514.36|6509.76|6509.26|3512
1763720700000|2025-11-21 10:25:00|6514.57|6514.07|6509.3|6508.8|6516.26|6515.76|6507.58|6507.08|3032
1763721000000|2025-11-21 10:30:00|6509.42|6508.92|6525.29|6524.79|6528.87|6528.37|6509.04|6508.54|4371
1763721300000|2025-11-21 10:35:00|6525.16|6524.66|6533.54|6533.04|6535.17|6534.67|6525.12|6524.62|2973
1763721600000|2025-11-21 10:40:00|6533.6|6533.1|6532.41|6531.91|6538.37|6537.87|6531.79|6531.29|2598
1763721900000|2025-11-21 10:45:00|6532.91|6532.41|6535.79|6535.29|6536.66|6536.16|6530.82|6530.32|2227
1763722200000|2025-11-21 10:50:00|6535.29|6534.79|6540.63|6540.13|6543.04|6542.54|6534.13|6533.63|3256
1763722500000|2025-11-21 10:55:00|6540.88|6540.38|6543.65|6543.15|6543.93|6543.43|6538.75|6538.25|1939
1763722800000|2025-11-21 11:00:00|6543.46|6542.96|6542.88|6542.38|6548.82|6548.32|6541.31|6540.81|2795
1763723100000|2025-11-21 11:05:00|6543.01|6542.51|6549.34|6548.84|6551.82|6551.32|6541.63|6541.13|2629
1763723400000|2025-11-21 11:10:00|6549.47|6548.97|6552.96|6552.46|6553.63|6553.13|6549.3|6548.8|2181
1763723700000|2025-11-21 11:15:00|6553.59|6553.09|6548.35|6547.85|6555.02|6554.52|6547.26|6546.76|2423
1763724000000|2025-11-21 11:20:00|6548.48|6547.98|6547.35|6546.85|6552.17|6551.67|6545.56|6545.06|1584
1763724300000|2025-11-21 11:25:00|6547.34|6546.84|6540.56|6540.06|6547.81|6547.31|6540.56|6540.06|1779
1763724600000|2025-11-21 11:30:00|6540.81|6540.31|6542.53|6542.03|6544.91|6544.41|6540.49|6539.99|1599
1763724900000|2025-11-21 11:35:00|6543.15|6542.65|6540.8|6540.3|6544.67|6544.17|6538.95|6538.45|1596
1763725200000|2025-11-21 11:40:00|6540.73|6540.23|6540.89|6540.39|6543.17|6542.67|6535.55|6535.05|2024
1763725500000|2025-11-21 11:45:00|6540.86|6540.36|6532.3|6531.8|6541.31|6540.81|6531.55|6531.05|1978
1763725800000|2025-11-21 11:50:00|6531.67|6531.17|6528.38|6527.88|6533.3|6532.8|6526.42|6525.92|2816
1763726100000|2025-11-21 11:55:00|6528.48|6527.98|6535.11|6534.61|6535.3|6534.8|6527.06|6526.56|2237
1763726400000|2025-11-21 12:00:00|6534.98|6534.48|6533.52|6533.02|6539.27|6538.77|6529.47|6528.97|3997
1763726700000|2025-11-21 12:05:00|6533.39|6532.89|6529.09|6528.59|6534.58|6534.08|6527.92|6527.42|2522
1763727000000|2025-11-21 12:10:00|6528.84|6528.34|6527.69|6527.19|6528.96|6528.46|6517.76|6517.26|4045
1763727300000|2025-11-21 12:15:00|6527.19|6526.69|6526.55|6526.05|6529.57|6529.07|6521.81|6521.31|2625
1763727600000|2025-11-21 12:20:00|6526.49|6525.99|6515.67|6515.17|6527.3|6526.8|6514.24|6513.74|3358
1763727900000|2025-11-21 12:25:00|6515.92|6515.42|6516.3|6515.8|6521.3|6520.8|6514.92|6514.42|2485
1763728200000|2025-11-21 12:30:00|6515.94|6515.44|6548.8|6548.3|6555.42|6554.92|6515.94|6515.44|18194
1763728500000|2025-11-21 12:35:00|6549.05|6548.55|6563.12|6562.62|6564.75|6564.25|6546.76|6546.26|11480
1763728800000|2025-11-21 12:40:00|6563.24|6562.74|6559.67|6559.17|6563.63|6563.13|6550.35|6549.85|5403
1763729100000|2025-11-21 12:45:00|6561.05|6560.55|6572.05|6571.55|6575.67|6575.17|6560.5|6560|12557
1763729400000|2025-11-21 12:50:00|6571.92|6571.42|6577.67|6577.17|6578.99|6578.49|6568.3|6567.8|9244
1763729700000|2025-11-21 12:55:00|6577.8|6577.3|6568|6567.5|6578.39|6577.89|6567.5|6567|8660
1763730000000|2025-11-21 13:00:00|6568.04|6567.54|6557.69|6557.19|6573.61|6573.11|6555.8|6555.3|5963
1763730300000|2025-11-21 13:05:00|6558.19|6557.69|6562.53|6562.03|6564.88|6564.38|6556.1|6555.6|3367
1763730600000|2025-11-21 13:10:00|6562.9|6562.4|6567.99|6567.49|6569.27|6568.77|6559.78|6559.28|3102
1763730900000|2025-11-21 13:15:00|6567.86|6567.36|6577.55|6577.05|6577.55|6577.05|6566.84|6566.34|6206
1763731200000|2025-11-21 13:20:00|6577.3|6576.8|6570.79|6570.29|6581.55|6581.05|6570.79|6570.29|7744
1763731500000|2025-11-21 13:25:00|6571.04|6570.54|6563.73|6563.23|6571.91|6571.41|6563.47|6562.97|5925
1763731800000|2025-11-21 13:30:00|6564.36|6563.86|6568.26|6567.76|6570.23|6569.73|6563.85|6563.35|3315
1763732100000|2025-11-21 13:35:00|6568.13|6567.63|6575.3|6574.8|6579.21|6578.71|6567.56|6567.06|5305
1763732400000|2025-11-21 13:40:00|6575.05|6574.55|6577.55|6577.05|6579.3|6578.8|6573.55|6573.05|3004
1763732700000|2025-11-21 13:45:00|6577.3|6576.8|6573.02|6572.52|6579.05|6578.55|6571.9|6571.4|4168
1763733000000|2025-11-21 13:50:00|6572.65|6572.15|6574.98|6574.48|6575.98|6575.48|6570.65|6570.15|3992
1763733300000|2025-11-21 13:55:00|6575.23|6574.73|6573.55|6573.05|6576.12|6575.62|6570.17|6569.67|3158
1763733600000|2025-11-21 14:00:00|6572.8|6572.3|6568.79|6568.29|6574.53|6574.03|6567.56|6567.06|6338
1763733900000|2025-11-21 14:05:00|6568.91|6568.41|6574.69|6574.19|6575.12|6574.62|6566.61|6566.11|4658
1763734200000|2025-11-21 14:10:00|6574.44|6573.94|6571.92|6571.42|6577|6576.5|6570.59|6570.09|3892
1763734500000|2025-11-21 14:15:00|6571.55|6571.05|6567.3|6566.8|6571.55|6571.05|6566.92|6566.42|3427
1763734800000|2025-11-21 14:20:00|6567.17|6566.67|6564.79|6564.29|6568.26|6567.76|6562.43|6561.93|5526
1763735100000|2025-11-21 14:25:00|6564.91|6564.41|6564.09|6563.59|6567.05|6566.55|6562.31|6561.81|14314
1763735400000|2025-11-21 14:30:00|6564.04|6563.54|6568.73|6568.23|6578.29|6577.79|6557.8|6557.3|54192
1763735700000|2025-11-21 14:35:00|6568.54|6568.04|6560.05|6559.55|6576.3|6575.8|6559.27|6558.77|29698
1763736000000|2025-11-21 14:40:00|6559.96|6559.46|6555.82|6555.32|6574.17|6573.67|6553.84|6553.34|32648
1763736300000|2025-11-21 14:45:00|6558.32|6557.82|6560.42|6559.92|6568.05|6567.55|6545.06|6544.56|43111
1763736600000|2025-11-21 14:50:00|6560.71|6560.21|6575.59|6575.09|6578.59|6578.09|6556.84|6556.34|30831
1763736900000|2025-11-21 14:55:00|6575.84|6575.34|6559.21|6558.71|6575.84|6575.34|6556.84|6556.34|23383
1763737200000|2025-11-21 15:00:00|6559.83|6559.33|6553.87|6553.17|6570.71|6570.01|6546.65|6545.95|37084
1763737500000|2025-11-21 15:05:00|6553.79|6553.09|6558.27|6557.57|6570.16|6569.46|6550.41|6549.71|34376
1763737800000|2025-11-21 15:10:00|6557.69|6556.99|6551.01|6550.31|6557.69|6556.99|6546.64|6545.94|33666
1763738100000|2025-11-21 15:15:00|6551.33|6550.63|6556.42|6555.72|6558.13|6557.43|6540.63|6539.93|39140
1763738400000|2025-11-21 15:20:00|6556.43|6555.73|6564.89|6564.19|6564.89|6564.19|6537.84|6537.14|43769
1763738700000|2025-11-21 15:25:00|6565.14|6564.44|6544.49|6543.79|6573.45|6572.75|6541.28|6540.58|36367
1763739000000|2025-11-21 15:30:00|6544.44|6543.74|6541.03|6540.33|6554.15|6553.45|6540.03|6539.33|31920
1763739300000|2025-11-21 15:35:00|6541.53|6540.83|6528.54|6527.84|6541.53|6540.83|6522.48|6521.78|46643
1763739600000|2025-11-21 15:40:00|6528.41|6527.71|6542.06|6541.36|6546.83|6546.13|6522.71|6522.01|46746
1763739900000|2025-11-21 15:45:00|6543.06|6542.36|6554.66|6553.96|6556.49|6555.79|6537.26|6536.56|28877
1763740200000|2025-11-21 15:50:00|6554.94|6554.24|6555.94|6555.24|6557.87|6557.17|6540.41|6539.71|23401
1763740500000|2025-11-21 15:55:00|6555.69|6554.99|6541.81|6540.31|6558.17|6557.47|6541.42|6539.92|22721
1763740800000|2025-11-21 16:00:00|6541.75|6540.25|6533.83|6532.33|6545.7|6544.2|6530.04|6528.54|24730
1763741100000|2025-11-21 16:05:00|6533.82|6532.32|6539.71|6538.21|6540.59|6539.09|6527.33|6525.83|22864
1763741400000|2025-11-21 16:10:00|6539.7|6538.2|6543.97|6542.47|6547.53|6546.03|6535.91|6534.41|22328
1763741700000|2025-11-21 16:15:00|6543.95|6542.45|6536.56|6535.06|6550.13|6548.63|6533.97|6532.47|22640
1763742000000|2025-11-21 16:20:00|6536.39|6534.89|6553.87|6552.37|6555.09|6553.59|6535.04|6533.54|29811
1763742300000|2025-11-21 16:25:00|6553.89|6552.39|6561.79|6560.29|6562.05|6560.55|6551.97|6550.47|23195
1763742600000|2025-11-21 16:30:00|6561.77|6560.27|6561.48|6559.98|6566.11|6564.61|6558.27|6556.77|32028
1763742900000|2025-11-21 16:35:00|6561.57|6560.07|6570.82|6569.32|6574.35|6572.85|6560.75|6559.25|29185
1763743200000|2025-11-21 16:40:00|6570.84|6569.34|6574.53|6573.03|6576.49|6574.99|6570.79|6569.29|23860
1763743500000|2025-11-21 16:45:00|6574.52|6573.02|6576.96|6575.46|6579.53|6578.03|6569.42|6567.92|23780
1763743800000|2025-11-21 16:50:00|6576.94|6575.44|6585.71|6584.21|6589.16|6587.66|6575.04|6573.54|28037
1763744100000|2025-11-21 16:55:00|6585.74|6584.24|6600.39|6598.89|6601.19|6599.69|6585.69|6584.19|27289
1763744400000|2025-11-21 17:00:00|6622.19|6621.49|6616.99|6616.29|6623.19|6622.49|6607.75|6607.05|32541
1763744700000|2025-11-21 17:05:00|6617.24|6616.54|6624.19|6623.49|6626.19|6625.49|6612.74|6612.04|22616
1763745000000|2025-11-21 17:10:00|6624.44|6623.74|6619.74|6619.04|6626.69|6625.99|6616.57|6615.87|19758
1763745300000|2025-11-21 17:15:00|6620.24|6619.54|6613.6|6612.9|6622.19|6621.49|6612.43|6611.73|20726
1763745600000|2025-11-21 17:20:00|6614.27|6613.57|6623.08|6622.38|6624.54|6623.84|6610.25|6609.55|21690
1763745900000|2025-11-21 17:25:00|6623.33|6622.63|6618.69|6617.99|6625.59|6624.89|6612.68|6611.98|19390
1763746200000|2025-11-21 17:30:00|6618.63|6617.93|6622.88|6622.18|6625.79|6625.09|6618.1|6617.4|15168
1763746500000|2025-11-21 17:35:00|6622.38|6621.68|6622.3|6621.6|6629.96|6629.26|6618.9|6618.2|17051
1763746800000|2025-11-21 17:40:00|6622.25|6621.55|6626.57|6625.87|6628.71|6628.01|6616.38|6615.68|15072
1763747100000|2025-11-21 17:45:00|6626.75|6626.05|6626.3|6625.6|6629.8|6629.1|6620|6619.3|14858
1763747400000|2025-11-21 17:50:00|6626.07|6625.37|6619.36|6618.66|6626.32|6625.62|6611.75|6611.05|17323
1763747700000|2025-11-21 17:55:00|6620.61|6619.91|6616.58|6615.88|6625.55|6624.85|6612.07|6611.37|15008
1763748000000|2025-11-21 18:00:00|6616.54|6615.84|6600.61|6599.91|6619.32|6618.62|6599.99|6599.29|20181
1763748300000|2025-11-21 18:05:00|6600.74|6600.04|6599.47|6598.77|6604|6603.3|6594.95|6594.25|25753
1763748600000|2025-11-21 18:10:00|6599.33|6598.63|6589.91|6589.21|6599.33|6598.63|6589.4|6588.7|16879
1763748900000|2025-11-21 18:15:00|6589.41|6588.71|6588.59|6587.89|6592.25|6591.55|6584.02|6583.32|17852
1763749200000|2025-11-21 18:20:00|6588.63|6587.93|6591.63|6590.93|6599.03|6598.33|6588.1|6587.4|17901
1763749500000|2025-11-21 18:25:00|6591.38|6590.68|6598.62|6597.92|6599.38|6598.68|6588.99|6588.29|12585
1763749800000|2025-11-21 18:30:00|6598.52|6597.82|6608.75|6608.05|6612.53|6611.83|6595.12|6594.42|22336
1763750100000|2025-11-21 18:35:00|6609.25|6608.55|6621.28|6620.58|6622.52|6621.82|6607.78|6607.08|15430
1763750400000|2025-11-21 18:40:00|6621.1|6620.4|6622.46|6621.76|6623.46|6622.76|6615.24|6614.54|12877
1763750700000|2025-11-21 18:45:00|6622.5|6621.8|6645.84|6645.14|6650.85|6650.15|6617.81|6617.11|41607
1763751000000|2025-11-21 18:50:00|6645.97|6645.27|6639.32|6638.62|6655.98|6655.28|6637.28|6636.58|37367
1763751300000|2025-11-21 18:55:00|6639.57|6638.87|6637.29|6636.59|6646.12|6645.42|6631.61|6630.91|22808
1763751600000|2025-11-21 19:00:00|6637.45|6636.75|6646.64|6645.94|6647.64|6646.94|6636.71|6636.01|19007
1763751900000|2025-11-21 19:05:00|6646.39|6645.69|6651.66|6650.96|6654.72|6654.02|6643.64|6642.94|18355
1763752200000|2025-11-21 19:10:00|6651.89|6651.19|6648.04|6647.34|6655.02|6654.32|6644.68|6643.98|14993
1763752500000|2025-11-21 19:15:00|6647.99|6647.29|6651.82|6651.12|6654.37|6653.67|6644.67|6643.97|15020
1763752800000|2025-11-21 19:20:00|6651.85|6651.15|6657.55|6656.85|6660.77|6660.07|6650.24|6649.54|16457
1763753100000|2025-11-21 19:25:00|6657.8|6657.1|6657.6|6656.9|6660.95|6660.25|6654.93|6654.23|11930
1763753400000|2025-11-21 19:30:00|6657.48|6656.78|6645.73|6645.03|6660.44|6659.74|6644.22|6643.52|21000
1763753700000|2025-11-21 19:35:00|6645.68|6644.98|6655.26|6654.56|6656.83|6656.13|6645.39|6644.69|20524
1763754000000|2025-11-21 19:40:00|6655.12|6654.42|6640.45|6639.75|6657.45|6656.75|6637.46|6636.76|19503
1763754300000|2025-11-21 19:45:00|6639.95|6639.25|6638.79|6638.09|6644.74|6644.04|6633.7|6633|20430
1763754600000|2025-11-21 19:50:00|6638.77|6638.07|6631.05|6630.35|6643.6|6642.9|6625.07|6624.37|18951
1763754900000|2025-11-21 19:55:00|6631.17|6630.47|6632.76|6632.06|6635.35|6634.65|6626.32|6625.62|16716
1763755200000|2025-11-21 20:00:00|6632.66|6631.96|6632.14|6631.44|6636.52|6635.82|6629.92|6629.22|14540
1763755500000|2025-11-21 20:05:00|6631.89|6631.19|6631.85|6631.15|6634.64|6633.94|6628.32|6627.62|11192
1763755800000|2025-11-21 20:10:00|6632.17|6631.47|6632.34|6631.64|6636.64|6635.94|6627.89|6627.19|14413
1763756100000|2025-11-21 20:15:00|6632.59|6631.89|6632.84|6632.14|6635.07|6634.37|6629.31|6628.61|13066
1763756400000|2025-11-21 20:20:00|6632.95|6632.25|6623.95|6623.25|6634.95|6634.25|6620.2|6619.5|16310
1763756700000|2025-11-21 20:25:00|6623.94|6623.24|6611.95|6611.25|6626.69|6625.99|6611.52|6610.82|17617
1763757000000|2025-11-21 20:30:00|6612|6611.3|6615.46|6614.76|6617.96|6617.26|6605.69|6604.99|33319
1763757300000|2025-11-21 20:35:00|6615.21|6614.51|6621|6620.3|6627.84|6627.14|6615.21|6614.51|19505
1763757600000|2025-11-21 20:40:00|6620.69|6619.99|6615.44|6614.74|6621.69|6620.99|6612.69|6611.99|19665
1763757900000|2025-11-21 20:45:00|6615.19|6614.49|6619.63|6618.93|6626.94|6626.24|6614.44|6613.74|20258
1763758200000|2025-11-21 20:50:00|6619.46|6618.76|6604.77|6604.07|6624.01|6623.31|6604.51|6603.81|38255
1763758500000|2025-11-21 20:55:00|6605.02|6604.32|6605.92|6605.22|6606.27|6605.57|6596.82|6596.12|95037
1763758800000|2025-11-21 21:00:00|6605.83|6605.13|6612.98|6612.28|6613.37|6612.67|6603.73|6603.03|32988
1763759100000|2025-11-21 21:05:00|6613.1|6612.4|6607.43|6606.73|6614.85|6614.15|6607.3|6606.6|8162
1763759400000|2025-11-21 21:10:00|6607.68|6606.98|6610.17|6609.47|6610.54|6609.84|6604.23|6603.53|7300
1763759700000|2025-11-21 21:15:00|6609.92|6609.22|6607.23|6606.53|6610.68|6609.98|6606.73|6606.03|2671
1763760000000|2025-11-21 21:20:00|6607.48|6606.78|6605.07|6604.37|6608.79|6608.09|6604.98|6604.28|2324
1763760300000|2025-11-21 21:25:00|6605.12|6604.42|6606.25|6605.55|6609.91|6609.21|6604.87|6604.17|2706
1763760600000|2025-11-21 21:30:00|6606.23|6605.53|6610.73|6610.03|6611.17|6610.47|6605.73|6605.03|1649
1763760900000|2025-11-21 21:35:00|6610.6|6609.9|6612.38|6611.68|6612.91|6612.21|6610.23|6609.53|2003
1763761200000|2025-11-21 21:40:00|6612.13|6611.43|6614.59|6613.89|6614.84|6614.14|6611.88|6611.18|958
1763761500000|2025-11-21 21:45:00|6614.34|6613.64|6610.41|6609.71|6615.16|6614.46|6607.39|6606.69|2543
1763761800000|2025-11-21 21:50:00|6610.48|6609.78|6613.51|6612.81|6613.51|6612.81|6610.23|6609.53|1575
1763762100000|2025-11-21 21:55:00|6613.38|6612.68|6614.75|6614.05|6615.43|6614.73|6612.13|6611.43|1653
1763762400000|2025-11-21 22:00:00|6614.85|6613.35|6612.88|6611.38|6614.85|6613.35|6612.88|6611.38|3
1763938800000|2025-11-23 23:00:00|6643.6|6642.1|6640.8|6640.1|6650.13|6649.43|6640.36|6639.6|3744
1763939100000|2025-11-23 23:05:00|6640.68|6639.98|6641.68|6640.98|6643.3|6642.6|6639.3|6638.6|1369
1763939400000|2025-11-23 23:10:00|6642.43|6641.73|6641.42|6640.72|6646.43|6645.73|6641.17|6640.47|1474
1763939700000|2025-11-23 23:15:00|6641.92|6641.22|6637.79|6637.09|6643.92|6643.22|6636.8|6636.1|1296
1763940000000|2025-11-23 23:20:00|6637.54|6636.84|6637.43|6636.73|6639.1|6638.4|6635.23|6634.53|721
1763940300000|2025-11-23 23:25:00|6637.18|6636.48|6640.07|6639.37|6642.18|6641.48|6636.93|6636.23|763
1763940600000|2025-11-23 23:30:00|6640.1|6639.4|6637.09|6636.39|6640.1|6639.4|6634.27|6633.57|768
1763940900000|2025-11-23 23:35:00|6636.96|6636.26|6636.1|6635.4|6637.34|6636.64|6633.48|6632.78|903
1763941200000|2025-11-23 23:40:00|6636.23|6635.53|6637.61|6636.91|6639.47|6638.77|6635.73|6635.03|1214
1763941500000|2025-11-23 23:45:00|6637.49|6636.79|6639.86|6639.16|6640.76|6640.06|6637.49|6636.79|1170
1763941800000|2025-11-23 23:50:00|6639.74|6639.04|6636.85|6636.15|6640.98|6640.28|6636.73|6636.03|1113
1763942100000|2025-11-23 23:55:00|6636.73|6636.03|6636.5|6635.8|6637.48|6636.78|6635.48|6634.78|728
1763942400000|2025-11-24 00:00:00|6636.62|6635.92|6629.22|6628.52|6636.63|6635.93|6628.72|6628.02|2063
1763942700000|2025-11-24 00:05:00|6628.22|6627.52|6626.85|6626.15|6628.93|6628.23|6625.73|6625.03|1374
1763943000000|2025-11-24 00:10:00|6626.6|6625.9|6628.05|6627.35|6628.15|6627.45|6626.48|6625.78|753
1763943300000|2025-11-24 00:15:00|6627.67|6626.97|6623.73|6623.03|6629.27|6628.57|6623.73|6623.03|1123
1763943600000|2025-11-24 00:20:00|6623.98|6623.28|6625.01|6624.31|6625.23|6624.53|6620.73|6620.03|1929
1763943900000|2025-11-24 00:25:00|6625.26|6624.56|6627.38|6626.68|6627.6|6626.9|6623.01|6622.31|1018
1763944200000|2025-11-24 00:30:00|6627.25|6626.55|6630.64|6629.94|6630.8|6630.1|6626.75|6626.05|772
1763944500000|2025-11-24 00:35:00|6630.7|6630|6633.9|6633.2|6634.15|6633.45|6630.45|6629.75|748
1763944800000|2025-11-24 00:40:00|6634.02|6633.32|6632.93|6632.23|6634.49|6633.79|6629.87|6629.17|835
1763945100000|2025-11-24 00:45:00|6632.68|6631.98|6633.18|6632.48|6635.18|6634.48|6632.18|6631.48|573
1763945400000|2025-11-24 00:50:00|6632.93|6632.23|6635.41|6634.71|6635.92|6635.22|6632.68|6631.98|416
1763945700000|2025-11-24 00:55:00|6635.28|6634.58|6630.6|6629.9|6635.42|6634.72|6630.48|6629.78|533
1763946000000|2025-11-24 01:00:00|6630.73|6630.03|6629.3|6628.6|6631.68|6630.98|6626.55|6625.85|1897
1763946300000|2025-11-24 01:05:00|6629.18|6628.48|6633.66|6632.96|6634.18|6633.48|6629.18|6628.48|897
1763946600000|2025-11-24 01:10:00|6633.91|6633.21|6633.63|6632.93|6635|6634.3|6632.43|6631.73|706
1763946900000|2025-11-24 01:15:00|6633.76|6633.06|6632.49|6631.79|6634.56|6633.86|6630.97|6630.27|619
1763947200000|2025-11-24 01:20:00|6632.28|6631.58|6632.54|6631.84|6633.67|6632.97|6629.85|6629.15|682
1763947500000|2025-11-24 01:25:00|6632.42|6631.72|6634.55|6633.85|6637.02|6636.32|6632.17|6631.47|981
1763947800000|2025-11-24 01:30:00|6634.42|6633.72|6633.3|6632.6|6636.39|6635.69|6631.28|6630.58|925
1763948100000|2025-11-24 01:35:00|6633.43|6632.73|6628.56|6627.86|6634.43|6633.73|6627.94|6627.24|992
1763948400000|2025-11-24 01:40:00|6628.41|6627.71|6626.83|6626.13|6629.06|6628.36|6625.59|6624.89|755
1763948700000|2025-11-24 01:45:00|6626.58|6625.88|6627.23|6626.53|6628.62|6627.92|6625.7|6625|572
1763949000000|2025-11-24 01:50:00|6627.1|6626.4|6631.48|6630.78|6633.18|6632.48|6627.1|6626.4|734
1763949300000|2025-11-24 01:55:00|6631.6|6630.9|6630.48|6629.78|6632.34|6631.64|6629.74|6629.04|610
1763949600000|2025-11-24 02:00:00|6630.35|6629.65|6631.98|6631.28|6634.02|6633.32|6630.35|6629.65|720
1763949900000|2025-11-24 02:05:00|6631.85|6631.15|6627.73|6627.03|6633.48|6632.78|6627.23|6626.53|627
1763950200000|2025-11-24 02:10:00|6627.6|6626.9|6628.93|6628.23|6631.24|6630.54|6627.6|6626.9|677
1763950500000|2025-11-24 02:15:00|6628.68|6627.98|6635.99|6635.29|6636.11|6635.41|6628.68|6627.98|863
1763950800000|2025-11-24 02:20:00|6636.11|6635.41|6638.66|6637.96|6638.91|6638.21|6635.09|6634.39|959
1763951100000|2025-11-24 02:25:00|6638.64|6637.94|6638.32|6637.62|6639.43|6638.73|6636.82|6636.12|747
1763951400000|2025-11-24 02:30:00|6638.19|6637.49|6634.68|6633.98|6638.82|6638.12|6633.55|6632.85|778
1763951700000|2025-11-24 02:35:00|6634.93|6634.23|6637.93|6637.23|6638.8|6638.1|6634.93|6634.23|653
1763952000000|2025-11-24 02:40:00|6637.68|6636.98|6641.67|6640.97|6641.92|6641.22|6637.68|6636.98|705
1763952300000|2025-11-24 02:45:00|6641.79|6641.09|6642.41|6641.71|6643.68|6642.98|6641.17|6640.47|991
1763952600000|2025-11-24 02:50:00|6642.66|6641.96|6642.66|6641.96|6643.64|6642.94|6641.91|6641.21|520
1763952900000|2025-11-24 02:55:00|6642.78|6642.08|6644.83|6644.13|6645.08|6644.38|6641.11|6640.41|559
1763953200000|2025-11-24 03:00:00|6645.08|6644.38|6645.69|6644.99|6645.94|6645.24|6643.89|6643.19|726
1763953500000|2025-11-24 03:05:00|6645.56|6644.86|6644.06|6643.36|6645.69|6644.99|6643.73|6643.03|419
1763953800000|2025-11-24 03:10:00|6644.31|6643.61|6644.48|6643.78|6645.43|6644.73|6643.62|6642.92|382
1763954100000|2025-11-24 03:15:00|6644.35|6643.65|6643.53|6642.83|6644.35|6643.65|6641.25|6640.55|687
1763954400000|2025-11-24 03:20:00|6643.78|6643.08|6644.58|6643.88|6645.56|6644.86|6643.78|6643.08|411
1763954700000|2025-11-24 03:25:00|6644.45|6643.75|6643.94|6643.24|6644.8|6644.1|6643.56|6642.86|278
1763955000000|2025-11-24 03:30:00|6643.69|6642.99|6642.11|6641.41|6643.84|6643.14|6641.48|6640.78|604
1763955300000|2025-11-24 03:35:00|6641.86|6641.16|6638.82|6638.12|6641.86|6641.16|6637.39|6636.69|828
1763955600000|2025-11-24 03:40:00|6638.51|6637.81|6640.91|6640.21|6642.24|6641.54|6638.26|6637.56|464
1763955900000|2025-11-24 03:45:00|6641.03|6640.33|6638.27|6637.57|6641.84|6641.14|6638.02|6637.32|444
1763956200000|2025-11-24 03:50:00|6638.14|6637.44|6638.48|6637.78|6640.77|6640.07|6637.77|6637.07|475
1763956500000|2025-11-24 03:55:00|6638.6|6637.9|6638.85|6638.15|6641.05|6640.35|6638.6|6637.9|272
1763956800000|2025-11-24 04:00:00|6638.73|6638.03|6640.18|6639.48|6640.43|6639.73|6636.98|6636.28|501
1763957100000|2025-11-24 04:05:00|6640.05|6639.35|6640.18|6639.48|6640.68|6639.98|6638.23|6637.53|341
1763957400000|2025-11-24 04:10:00|6640.05|6639.35|6633.68|6632.98|6640.43|6639.73|6632.43|6631.73|1090
1763957700000|2025-11-24 04:15:00|6633.55|6632.85|6630.49|6629.79|6633.68|6632.98|6630.49|6629.79|886
1763958000000|2025-11-24 04:20:00|6630.74|6630.04|6631.02|6630.32|6632.68|6631.98|6629.73|6629.03|693
1763958300000|2025-11-24 04:25:00|6630.77|6630.07|6631.6|6630.9|6632.52|6631.82|6629.23|6628.53|1021
1763958600000|2025-11-24 04:30:00|6631.73|6631.03|6633.42|6632.72|6635.18|6634.48|6631.73|6631.03|579
1763958900000|2025-11-24 04:35:00|6633.17|6632.47|6635.37|6634.67|6635.37|6634.67|6631.03|6630.33|663
1763959200000|2025-11-24 04:40:00|6635.24|6634.54|6634.38|6633.68|6635.98|6635.28|6633.8|6633.1|535
1763959500000|2025-11-24 04:45:00|6634.76|6634.06|6632.41|6631.71|6635.37|6634.67|6630.73|6630.03|715
1763959800000|2025-11-24 04:50:00|6632.28|6631.58|6634.32|6633.62|6635.43|6634.73|6631.74|6631.04|353
1763960100000|2025-11-24 04:55:00|6634.57|6633.87|6632.68|6631.98|6636.43|6635.73|6631.99|6631.29|689
1763960400000|2025-11-24 05:00:00|6632.66|6631.96|6632.23|6631.53|6634.27|6633.57|6631.27|6630.57|653
1763960700000|2025-11-24 05:05:00|6632.1|6631.4|6638.55|6637.85|6638.93|6638.23|6631.98|6631.28|636
1763961000000|2025-11-24 05:10:00|6638.68|6637.98|6640.9|6640.2|6641.65|6640.95|6638.43|6637.73|1083
1763961300000|2025-11-24 05:15:00|6641.15|6640.45|6641.18|6640.48|6642.15|6641.45|6640.66|6639.96|478
1763961600000|2025-11-24 05:20:00|6641.3|6640.6|6642.07|6641.37|6642.8|6642.1|6641.18|6640.48|613
1763961900000|2025-11-24 05:25:00|6641.94|6641.24|6642.43|6641.73|6643.18|6642.48|6641.74|6641.04|516
1763962200000|2025-11-24 05:30:00|6642.42|6641.72|6638.38|6637.68|6642.61|6641.91|6637.56|6636.86|909
1763962500000|2025-11-24 05:35:00|6638.13|6637.43|6638.54|6637.84|6639.18|6638.48|6637.5|6636.8|308
1763962800000|2025-11-24 05:40:00|6638.42|6637.72|6639.17|6638.47|6640.77|6640.07|6638.02|6637.32|370
1763963100000|2025-11-24 05:45:00|6639.67|6638.97|6638.73|6638.03|6640.43|6639.73|6638.35|6637.65|331
1763963400000|2025-11-24 05:50:00|6639.42|6638.72|6638.87|6638.17|6639.97|6639.27|6637.77|6637.07|323
1763963700000|2025-11-24 05:55:00|6638.99|6638.29|6640.63|6639.93|6641.15|6640.45|6638.99|6638.29|299
1763964000000|2025-11-24 06:00:00|6640.61|6639.91|6638.54|6637.84|6640.93|6640.23|6637.88|6637.18|442
1763964300000|2025-11-24 06:05:00|6638.66|6637.96|6637.87|6637.17|6638.75|6638.05|6637.12|6636.42|379
1763964600000|2025-11-24 06:10:00|6637.76|6637.06|6636.24|6635.54|6638.26|6637.56|6635.99|6635.29|344
1763964900000|2025-11-24 06:15:00|6636.49|6635.79|6638.85|6638.15|6639.66|6638.96|6636.01|6635.31|406
1763965200000|2025-11-24 06:20:00|6638.97|6638.27|6637.94|6637.24|6639.31|6638.61|6636.99|6636.29|326
1763965500000|2025-11-24 06:25:00|6638|6637.3|6636.92|6636.22|6638.53|6637.83|6636.07|6635.37|276
1763965800000|2025-11-24 06:30:00|6636.83|6636.13|6636.67|6635.97|6637.93|6637.23|6635.98|6635.28|383
1763966100000|2025-11-24 06:35:00|6636.55|6635.85|6637.02|6636.32|6638.6|6637.9|6636.23|6635.53|480
1763966400000|2025-11-24 06:40:00|6637.15|6636.45|6635.58|6634.88|6638.68|6637.98|6634.73|6634.03|384
1763966700000|2025-11-24 06:45:00|6635.45|6634.75|6635.3|6634.6|6636.38|6635.68|6633.88|6633.18|624
1763967000000|2025-11-24 06:50:00|6635.17|6634.47|6635.48|6634.78|6636.17|6635.47|6634.26|6633.56|298
1763967300000|2025-11-24 06:55:00|6636.18|6635.48|6635.91|6635.21|6636.66|6635.96|6635.09|6634.39|262
1763967600000|2025-11-24 07:00:00|6635.41|6634.71|6631.37|6630.67|6636.23|6635.53|6631.02|6630.32|807
1763967900000|2025-11-24 07:05:00|6631.25|6630.55|6635.19|6634.49|6635.45|6634.75|6630.85|6630.15|540
1763968200000|2025-11-24 07:10:00|6635.31|6634.61|6634.62|6633.92|6638.65|6637.95|6633.87|6633.17|823
1763968500000|2025-11-24 07:15:00|6634.74|6634.04|6637.3|6636.6|6637.43|6636.73|6633.23|6632.53|602
1763968800000|2025-11-24 07:20:00|6637.18|6636.48|6637.28|6636.58|6637.68|6636.98|6636.24|6635.54|406
1763969100000|2025-11-24 07:25:00|6637.41|6636.71|6637.48|6636.78|6638.39|6637.69|6636.49|6635.79|540
1763969400000|2025-11-24 07:30:00|6638.18|6637.48|6636.15|6635.45|6638.18|6637.48|6636.15|6635.45|477
1763969700000|2025-11-24 07:35:00|6636.41|6635.71|6636.98|6636.28|6637.87|6637.17|6636.41|6635.71|370
1763970000000|2025-11-24 07:40:00|6636.86|6636.16|6642.68|6641.98|6643.3|6642.6|6636.32|6635.62|1813
1763970300000|2025-11-24 07:45:00|6642.43|6641.73|6645.94|6645.24|6646.57|6645.87|6642.35|6641.65|2249
1763970600000|2025-11-24 07:50:00|6645.98|6645.28|6643.73|6643.03|6646.67|6645.97|6643.48|6642.78|891
1763970900000|2025-11-24 07:55:00|6643.98|6643.28|6644.03|6643.33|6645.53|6644.83|6643.43|6642.73|692
1763971200000|2025-11-24 08:00:00|6644.16|6643.46|6633.05|6632.35|6644.16|6643.46|6631.64|6630.94|2749
1763971500000|2025-11-24 08:05:00|6633.18|6632.48|6634.5|6633.8|6636.18|6635.48|6631.3|6630.6|2464
1763971800000|2025-11-24 08:10:00|6634.62|6633.92|6642.43|6641.73|6643.14|6642.44|6632.99|6632.29|1718
1763972100000|2025-11-24 08:15:00|6642.68|6641.98|6648.94|6648.24|6649.34|6648.64|6642.43|6641.73|2408
1763972400000|2025-11-24 08:20:00|6649.02|6648.32|6649.3|6648.6|6649.68|6648.98|6645.6|6644.9|1603
1763972700000|2025-11-24 08:25:00|6649.43|6648.73|6648.48|6647.78|6651.92|6651.22|6648.4|6647.7|1820
1763973000000|2025-11-24 08:30:00|6648.97|6647.98|6647.14|6646.64|6651.23|6650.73|6646.73|6646.23|1612
1763973300000|2025-11-24 08:35:00|6646.93|6646.43|6645.52|6645.02|6650.28|6649.78|6644.75|6644.25|2203
1763973600000|2025-11-24 08:40:00|6645.77|6645.27|6648.22|6647.72|6649.98|6649.48|6645.77|6645.27|1079
1763973900000|2025-11-24 08:45:00|6648.26|6647.76|6649.59|6649.09|6650.95|6650.45|6647.55|6647.05|1231
1763974200000|2025-11-24 08:50:00|6649.66|6649.16|6651.98|6651.48|6651.98|6651.48|6648.5|6648|1123
1763974500000|2025-11-24 08:55:00|6652.48|6651.98|6651.23|6650.73|6652.74|6652.24|6650.73|6650.23|1812
1763974800000|2025-11-24 09:00:00|6650.85|6650.35|6650.79|6650.29|6652.77|6652.27|6649.76|6649.26|1311
1763975100000|2025-11-24 09:05:00|6651.04|6650.54|6646.58|6646.08|6652.29|6651.79|6646.08|6645.58|1086
1763975400000|2025-11-24 09:10:00|6646.7|6646.2|6641.89|6641.39|6648.33|6647.83|6640.6|6640.1|1262
1763975700000|2025-11-24 09:15:00|6642.14|6641.64|6634.82|6634.32|6644.73|6644.23|6634.57|6634.07|2084
1763976000000|2025-11-24 09:20:00|6634.78|6634.28|6623.13|6622.63|6635.03|6634.53|6622.83|6622.33|2706
1763976300000|2025-11-24 09:25:00|6622.76|6622.26|6610.23|6609.73|6622.86|6622.36|6609.23|6608.73|6270
1763976600000|2025-11-24 09:30:00|6609.85|6609.35|6616.47|6615.97|6621.89|6621.39|6608.98|6608.48|3603
1763976900000|2025-11-24 09:35:00|6616.59|6616.09|6617.69|6617.19|6626.48|6625.98|6615.85|6615.35|2608
1763977200000|2025-11-24 09:40:00|6617.44|6616.94|6618.98|6618.48|6619.44|6618.94|6612.48|6611.98|1834
1763977500000|2025-11-24 09:45:00|6619.45|6618.95|6623.73|6623.23|6626.35|6625.85|6619.42|6618.92|2460
1763977800000|2025-11-24 09:50:00|6623.35|6622.85|6622.23|6621.73|6625.29|6624.79|6618.83|6618.33|1338
1763978100000|2025-11-24 09:55:00|6622.48|6621.98|6621.63|6621.13|6625.66|6625.16|6621.25|6620.75|994
1763978400000|2025-11-24 10:00:00|6621.87|6621.37|6624.6|6624.1|6625.62|6625.12|6618.73|6618.23|1366
1763978700000|2025-11-24 10:05:00|6624.85|6624.35|6622.56|6622.06|6624.93|6624.43|6621.6|6621.1|684
1763979000000|2025-11-24 10:10:00|6622.31|6621.81|6617|6616.5|6622.31|6621.81|6614.11|6613.61|1825
1763979300000|2025-11-24 10:15:00|6617.01|6616.51|6619.46|6618.96|6620.47|6619.97|6615.26|6614.76|1160
1763979600000|2025-11-24 10:20:00|6619.33|6618.83|6613.82|6613.32|6623.53|6623.03|6613.82|6613.32|1605
1763979900000|2025-11-24 10:25:00|6613.32|6612.82|6615.7|6615.2|6617.93|6617.43|6612.49|6611.99|1541
1763980200000|2025-11-24 10:30:00|6615.82|6615.32|6610.83|6610.33|6616.77|6616.27|6610.62|6610.12|1956
1763980500000|2025-11-24 10:35:00|6610.58|6610.08|6619.98|6619.48|6621.73|6621.23|6608.88|6608.38|1867
1763980800000|2025-11-24 10:40:00|6619.35|6618.85|6620.02|6619.52|6621.98|6621.48|6617.98|6617.48|914
1763981100000|2025-11-24 10:45:00|6619.77|6619.27|6620.68|6620.18|6621.26|6620.76|6618.36|6617.86|863
1763981400000|2025-11-24 10:50:00|6620.93|6620.43|6617.85|6617.35|6622.48|6621.98|6616.23|6615.73|883
1763981700000|2025-11-24 10:55:00|6617.98|6617.48|6616.52|6616.02|6622.22|6621.72|6616.02|6615.52|1215
1763982000000|2025-11-24 11:00:00|6616.4|6615.9|6615.23|6614.73|6618.48|6617.98|6614.03|6613.53|1237
1763982300000|2025-11-24 11:05:00|6615.48|6614.98|6612.35|6611.85|6615.98|6615.48|6609.73|6609.23|2017
1763982600000|2025-11-24 11:10:00|6612.48|6611.98|6612.84|6612.34|6615.51|6615.01|6611.05|6610.55|1061
1763982900000|2025-11-24 11:15:00|6612.59|6612.09|6617.38|6616.88|6617.63|6617.13|6611.35|6610.85|949
1763983200000|2025-11-24 11:20:00|6617.26|6616.76|6616.98|6616.48|6619.25|6618.75|6613.98|6613.48|1957
1763983500000|2025-11-24 11:25:00|6616.85|6616.35|6616.48|6615.98|6617.55|6617.05|6613.98|6613.48|1161
1763983800000|2025-11-24 11:30:00|6616.73|6616.23|6615.24|6614.74|6619.28|6618.78|6614.73|6614.23|1166
1763984100000|2025-11-24 11:35:00|6615.11|6614.61|6616.73|6616.23|6618.73|6618.23|6614.73|6614.23|862
1763984400000|2025-11-24 11:40:00|6616.7|6616.2|6621.26|6620.76|6622.34|6621.84|6615.2|6614.7|1133
1763984700000|2025-11-24 11:45:00|6621.52|6621.02|6623.34|6622.84|6623.46|6622.96|6619.53|6619.03|1050
1763985000000|2025-11-24 11:50:00|6623.09|6622.59|6626.65|6626.15|6629.48|6628.98|6623.09|6622.59|1956
1763985300000|2025-11-24 11:55:00|6626.4|6625.9|6628.98|6628.48|6629.98|6629.48|6626.15|6625.65|1094
1763985600000|2025-11-24 12:00:00|6628.48|6627.98|6626.35|6625.85|6628.48|6627.98|6624.01|6623.51|1826
1763985900000|2025-11-24 12:05:00|6626.48|6625.98|6628.96|6628.46|6630.85|6630.35|6626.23|6625.73|1477
1763986200000|2025-11-24 12:10:00|6628.93|6628.43|6624.86|6624.36|6629.64|6629.14|6623.25|6622.75|1493
1763986500000|2025-11-24 12:15:00|6624.74|6624.24|6623.23|6622.73|6628.48|6627.98|6622.98|6622.48|1260
1763986800000|2025-11-24 12:20:00|6622.98|6622.48|6627.62|6627.12|6629.48|6628.98|6622.73|6622.23|840
1763987100000|2025-11-24 12:25:00|6627.46|6626.96|6635.8|6635.3|6637.48|6636.98|6627.39|6626.89|2405
1763987400000|2025-11-24 12:30:00|6635.55|6635.05|6637.25|6636.75|6639.73|6639.23|6635.55|6635.05|2208
1763987700000|2025-11-24 12:35:00|6637.63|6637.13|6635.98|6635.48|6637.73|6637.23|6633.54|6633.04|1123
1763988000000|2025-11-24 12:40:00|6635.85|6635.35|6634.48|6633.98|6637.47|6636.97|6632.75|6632.25|1663
1763988300000|2025-11-24 12:45:00|6634.94|6634.44|6639.48|6638.98|6639.73|6639.23|6634.59|6634.09|1376
1763988600000|2025-11-24 12:50:00|6639.35|6638.85|6640.23|6639.73|6640.35|6639.85|6634.85|6634.35|1864
1763988900000|2025-11-24 12:55:00|6640.48|6639.98|6641.23|6640.73|6642.47|6641.97|6639.23|6638.73|1981
1763989200000|2025-11-24 13:00:00|6640.73|6640.23|6642.85|6642.35|6643.73|6643.23|6639.72|6639.22|1502
1763989500000|2025-11-24 13:05:00|6642.98|6642.48|6648.1|6647.6|6648.73|6648.23|6642.98|6642.48|2037
1763989800000|2025-11-24 13:10:00|6648.23|6647.73|6649.5|6649|6649.5|6649|6646.98|6646.48|2669
1763990100000|2025-11-24 13:15:00|6649.37|6648.87|6648.49|6647.99|6649.95|6649.45|6646.35|6645.85|2332
1763990400000|2025-11-24 13:20:00|6648.74|6648.24|6647.23|6646.73|6648.74|6648.24|6644|6643.5|2742
1763990700000|2025-11-24 13:25:00|6646.98|6646.48|6648.01|6647.51|6650.2|6649.7|6646.73|6646.23|1824
1763991000000|2025-11-24 13:30:00|6648.13|6647.63|6646.98|6646.48|6650.8|6650.3|6646.6|6646.1|1915
1763991300000|2025-11-24 13:35:00|6647.23|6646.73|6645.34|6644.84|6648.57|6648.07|6645.34|6644.84|1669
1763991600000|2025-11-24 13:40:00|6645.46|6644.96|6645.05|6644.55|6648.22|6647.72|6644.85|6644.35|1556
1763991900000|2025-11-24 13:45:00|6644.92|6644.42|6643.28|6642.78|6646.97|6646.47|6640.98|6640.48|2540
1763992200000|2025-11-24 13:50:00|6643.27|6642.77|6641.01|6640.51|6643.56|6643.06|6640.64|6640.14|1477
1763992500000|2025-11-24 13:55:00|6641.39|6640.89|6636.48|6635.98|6641.6|6641.1|6635.23|6634.73|2993
1763992800000|2025-11-24 14:00:00|6636.23|6635.73|6640.73|6640.23|6642.69|6642.19|6636.1|6635.6|3316
1763993100000|2025-11-24 14:05:00|6640.98|6640.48|6647.12|6646.62|6647.18|6646.68|6640.23|6639.73|2930
1763993400000|2025-11-24 14:10:00|6647.14|6646.64|6652.97|6652.47|6653.98|6653.48|6647.14|6646.64|4081
1763993700000|2025-11-24 14:15:00|6652.47|6651.97|6648.07|6647.57|6652.5|6652|6647.32|6646.82|3444
1763994000000|2025-11-24 14:20:00|6647.82|6647.32|6642.56|6642.06|6647.82|6647.32|6642.31|6641.81|2874
1763994300000|2025-11-24 14:25:00|6641.81|6641.31|6641.43|6640.93|6644.09|6643.59|6640.8|6640.3|7137
1763994600000|2025-11-24 14:30:00|6641.36|6640.86|6665.47|6664.97|6665.72|6665.22|6639.22|6638.72|46756
1763994900000|2025-11-24 14:35:00|6665.08|6664.58|6653.45|6652.95|6670.48|6669.98|6652.49|6651.99|32894
1763995200000|2025-11-24 14:40:00|6653.27|6652.77|6643.26|6642.76|6658.4|6657.9|6641.73|6641.23|33784
1763995500000|2025-11-24 14:45:00|6642.51|6642.01|6637.72|6637.22|6653.87|6653.37|6637.22|6636.72|30466
1763995800000|2025-11-24 14:50:00|6638.08|6637.58|6643.21|6642.71|6651.84|6651.34|6631.04|6630.54|35883
1763996100000|2025-11-24 14:55:00|6643.09|6642.59|6655.09|6654.59|6655.09|6654.59|6640.09|6639.59|26737
1763996400000|2025-11-24 15:00:00|6654.95|6654.45|6667.09|6666.39|6668.23|6667.53|6654.95|6654.25|36136
1763996700000|2025-11-24 15:05:00|6667.84|6667.14|6664.05|6663.35|6672.89|6672.19|6662.05|6661.35|28612
1763997000000|2025-11-24 15:10:00|6663.8|6663.1|6670.17|6669.47|6670.82|6670.12|6654.89|6654.19|32849
1763997300000|2025-11-24 15:15:00|6669.8|6669.1|6665.34|6664.64|6672.08|6671.38|6664.22|6663.52|19103
1763997600000|2025-11-24 15:20:00|6665|6664.3|6663.28|6662.58|6672.09|6671.39|6661.05|6660.35|20792
1763997900000|2025-11-24 15:25:00|6663.03|6662.33|6669.66|6668.96|6672.48|6671.78|6658.4|6657.7|24434
1763998200000|2025-11-24 15:30:00|6669.72|6669.02|6674.54|6673.84|6674.79|6674.09|6664.65|6663.95|20536
1763998500000|2025-11-24 15:35:00|6675.04|6674.34|6679.09|6678.39|6680.54|6679.84|6671.84|6671.14|20675
1763998800000|2025-11-24 15:40:00|6679.02|6678.32|6682.84|6682.14|6684.35|6683.65|6676.22|6675.52|16188
1763999100000|2025-11-24 15:45:00|6683.34|6682.64|6686.21|6685.51|6687.47|6686.77|6682.71|6682.01|17000
1763999400000|2025-11-24 15:50:00|6686.16|6685.46|6682.74|6682.04|6687.17|6686.47|6680.48|6679.78|14014
1763999700000|2025-11-24 15:55:00|6682.49|6681.79|6672.75|6671.25|6683.34|6682.64|6672.75|6671.25|14722
1764000000000|2025-11-24 16:00:00|6672.7|6671.2|6679.25|6677.75|6679.36|6677.86|6672.62|6671.12|18487
1764000300000|2025-11-24 16:05:00|6679.2|6677.7|6682.71|6681.21|6683.03|6681.53|6678.53|6677.03|15578
1764000600000|2025-11-24 16:10:00|6682.7|6681.2|6679.4|6677.9|6683.49|6681.99|6678.28|6676.78|16197
1764000900000|2025-11-24 16:15:00|6679.42|6677.92|6680.37|6678.87|6682.35|6680.85|6679.42|6677.92|14211
1764001200000|2025-11-24 16:20:00|6680.35|6678.85|6680.03|6678.53|6683.06|6681.56|6678.51|6677.01|12214
1764001500000|2025-11-24 16:25:00|6679.96|6678.46|6677.69|6676.19|6681.44|6679.94|6677.24|6675.74|13733
1764001800000|2025-11-24 16:30:00|6677.67|6676.17|6672.92|6671.42|6679.33|6677.83|6669.75|6668.25|17360
1764002100000|2025-11-24 16:35:00|6673.07|6671.57|6669.1|6667.6|6673.67|6672.17|6667.33|6665.83|12412
1764002400000|2025-11-24 16:40:00|6669.2|6667.7|6671.37|6669.87|6673.29|6671.79|6667.47|6665.97|11771
1764002700000|2025-11-24 16:45:00|6671.36|6669.86|6669.97|6668.47|6673.15|6671.65|6668.52|6667.02|12847
1764003000000|2025-11-24 16:50:00|6669.98|6668.48|6666.55|6665.05|6670.06|6668.56|6665.52|6664.02|11958
1764003300000|2025-11-24 16:55:00|6666.51|6665.01|6662.16|6660.66|6666.51|6665.01|6659.28|6657.78|15119
1764003600000|2025-11-24 17:00:00|6689.9|6689.2|6687.49|6686.79|6694.67|6693.97|6685.5|6684.8|14829
1764003900000|2025-11-24 17:05:00|6687.74|6687.04|6685.57|6684.87|6690.76|6690.06|6684.73|6684.03|11806
1764004200000|2025-11-24 17:10:00|6685.32|6684.62|6687.47|6686.77|6688.29|6687.59|6683.82|6683.12|10174
1764004500000|2025-11-24 17:15:00|6687.22|6686.52|6695.44|6694.74|6695.94|6695.24|6686.22|6685.52|12759
1764004800000|2025-11-24 17:20:00|6695.27|6694.57|6695.5|6694.8|6698.75|6698.05|6693.97|6693.27|11591
1764005100000|2025-11-24 17:25:00|6694.75|6694.05|6696.99|6696.29|6698.48|6697.78|6692.68|6691.98|9407
1764005400000|2025-11-24 17:30:00|6697.08|6696.38|6695.82|6695.12|6698.84|6698.14|6695.4|6694.7|11568
1764005700000|2025-11-24 17:35:00|6696.07|6695.37|6700.81|6700.11|6700.81|6700.11|6694.27|6693.57|12714
1764006000000|2025-11-24 17:40:00|6701.11|6700.41|6704.04|6703.34|6705.39|6704.69|6701.11|6700.41|18215
1764006300000|2025-11-24 17:45:00|6704.09|6703.39|6708.04|6707.34|6708.64|6707.94|6703.84|6703.14|11148
1764006600000|2025-11-24 17:50:00|6708.13|6707.43|6706.97|6706.27|6708.92|6708.22|6704.69|6703.99|10680
1764006900000|2025-11-24 17:55:00|6706.96|6706.26|6705.7|6705|6706.96|6706.26|6703.94|6703.24|8435
1764007200000|2025-11-24 18:00:00|6706.38|6705.68|6709.12|6708.42|6709.77|6709.07|6705.71|6705.01|8249
1764007500000|2025-11-24 18:05:00|6708.87|6708.17|6707.44|6706.74|6709.89|6709.19|6706.2|6705.5|8272
1764007800000|2025-11-24 18:10:00|6707.42|6706.72|6711.42|6710.72|6712.82|6712.12|6707.39|6706.69|9434
1764008100000|2025-11-24 18:15:00|6712.01|6711.31|6710.34|6709.64|6712.97|6712.27|6707.82|6707.12|9068
1764008400000|2025-11-24 18:20:00|6710.17|6709.47|6710.82|6710.12|6712.45|6711.75|6708.26|6707.56|8770
1764008700000|2025-11-24 18:25:00|6710.57|6709.87|6707.44|6706.74|6711.3|6710.6|6707.19|6706.49|7075
1764009000000|2025-11-24 18:30:00|6707.39|6706.69|6705.45|6704.75|6708.46|6707.76|6702.47|6701.77|11740
1764009300000|2025-11-24 18:35:00|6705.2|6704.5|6707.97|6707.27|6708.22|6707.52|6703.7|6703|7268
1764009600000|2025-11-24 18:40:00|6708.09|6707.39|6708.07|6707.37|6708.91|6708.21|6704.91|6704.21|6498
1764009900000|2025-11-24 18:45:00|6708.62|6707.92|6707.57|6706.87|6709.32|6708.62|6704.57|6703.87|6835
1764010200000|2025-11-24 18:50:00|6707.45|6706.75|6709.59|6708.89|6709.59|6708.89|6706.7|6706|6297
1764010500000|2025-11-24 18:55:00|6709.58|6708.88|6707.09|6706.39|6710.4|6709.7|6706.84|6706.14|7498
1764010800000|2025-11-24 19:00:00|6707.01|6706.31|6710.81|6710.11|6712.65|6711.95|6706.97|6706.27|9114
1764011100000|2025-11-24 19:05:00|6710.55|6709.85|6711.43|6710.73|6712.49|6711.79|6710.18|6709.48|7292
1764011400000|2025-11-24 19:10:00|6711.45|6710.75|6708.88|6708.18|6712.08|6711.38|6708.73|6708.03|6880
1764011700000|2025-11-24 19:15:00|6708.82|6708.12|6708.56|6707.86|6710.33|6709.63|6705.41|6704.71|8718
1764012000000|2025-11-24 19:20:00|6708.68|6707.98|6705.3|6704.6|6708.68|6707.98|6705.07|6704.37|6684
1764012300000|2025-11-24 19:25:00|6705.05|6704.35|6704.5|6703.8|6706.97|6706.27|6703.06|6702.36|8647
1764012600000|2025-11-24 19:30:00|6704.37|6703.67|6700.2|6699.5|6705.24|6704.54|6698.25|6697.55|14925
1764012900000|2025-11-24 19:35:00|6699.78|6699.08|6702.47|6701.77|6703.25|6702.55|6696.21|6695.51|13317
1764013200000|2025-11-24 19:40:00|6702.48|6701.78|6699.74|6699.04|6704.76|6704.06|6699.74|6699.04|14706
1764013500000|2025-11-24 19:45:00|6699.76|6699.06|6698.42|6697.72|6700.35|6699.65|6697.22|6696.52|10098
1764013800000|2025-11-24 19:50:00|6698.58|6697.88|6697.69|6696.99|6702.08|6701.38|6694.13|6693.43|11459
1764014100000|2025-11-24 19:55:00|6697.64|6696.94|6698.83|6698.13|6701.63|6700.93|6696.91|6696.21|14397
1764014400000|2025-11-24 20:00:00|6698.58|6697.88|6706.89|6706.19|6706.89|6706.19|6698.38|6697.68|12856
1764014700000|2025-11-24 20:05:00|6706.9|6706.2|6706.01|6705.31|6707.51|6706.81|6705.15|6704.45|9005
1764015000000|2025-11-24 20:10:00|6706|6705.3|6706.42|6705.72|6708.66|6707.96|6703.37|6702.67|9319
1764015300000|2025-11-24 20:15:00|6706.67|6705.97|6707.82|6707.12|6709.63|6708.93|6705.31|6704.61|10177
1764015600000|2025-11-24 20:20:00|6707.84|6707.14|6705.45|6704.75|6708.05|6707.35|6704.32|6703.62|7704
1764015900000|2025-11-24 20:25:00|6705.2|6704.5|6704.59|6703.89|6705.77|6705.07|6700.77|6700.07|9780
1764016200000|2025-11-24 20:30:00|6704.58|6703.88|6708.33|6707.63|6708.58|6707.88|6702.83|6702.13|9933
1764016500000|2025-11-24 20:35:00|6708.58|6707.88|6708.06|6707.36|6709.7|6709|6706.33|6705.63|8570
1764016800000|2025-11-24 20:40:00|6707.96|6707.26|6708.03|6707.33|6708.79|6708.09|6703.78|6703.08|11612
1764017100000|2025-11-24 20:45:00|6708.28|6707.58|6703.45|6702.75|6710.73|6710.03|6701.98|6701.28|16955
1764017400000|2025-11-24 20:50:00|6703.52|6702.82|6712.85|6712.15|6713.35|6712.65|6700.85|6700.15|36445
1764017700000|2025-11-24 20:55:00|6713.35|6712.65|6701.85|6701.15|6715.55|6714.85|6701.85|6701.15|117562
1764018000000|2025-11-24 21:00:00|6701.43|6700.73|6705.39|6704.69|6706.88|6706.18|6699.46|6698.76|31253
1764018300000|2025-11-24 21:05:00|6705.64|6704.94|6706.94|6706.24|6707.7|6707|6702.96|6702.26|6793
1764018600000|2025-11-24 21:10:00|6707.19|6706.49|6706.23|6705.53|6709.13|6708.43|6705.84|6705.14|5432
1764018900000|2025-11-24 21:15:00|6706.48|6705.78|6706.1|6705.4|6707.94|6707.24|6705.43|6704.73|2808
1764019200000|2025-11-24 21:20:00|6706.22|6705.52|6707.93|6707.23|6708.31|6707.61|6705.53|6704.83|2344
1764019500000|2025-11-24 21:25:00|6707.68|6706.98|6707.74|6707.04|6709.58|6708.88|6707.37|6706.67|1936
1764019800000|2025-11-24 21:30:00|6707.87|6707.17|6707.18|6706.48|6708.63|6707.93|6706.68|6705.98|1671
1764020100000|2025-11-24 21:35:00|6707.05|6706.35|6709.51|6708.81|6710.19|6709.49|6706.43|6705.73|1292
1764020400000|2025-11-24 21:40:00|6709.76|6709.06|6709.4|6708.7|6710.86|6710.16|6708.93|6708.23|752
1764020700000|2025-11-24 21:45:00|6708.9|6708.2|6708.47|6707.77|6709.13|6708.43|6707.95|6707.25|1119
1764021000000|2025-11-24 21:50:00|6708.34|6707.64|6707.96|6707.26|6708.45|6707.75|6707.93|6707.23|820
1764021300000|2025-11-24 21:55:00|6708.21|6707.51|6708.5|6707.8|6708.75|6708.05|6707.93|6707.23|1443
1764021600000|2025-11-24 22:00:00|||||||||6
1764021900000|2025-11-24 22:05:00|6708.49|6707.79|6708.42|6707.72|6708.49|6707.79|6708.38|6707.68|0
1764022200000|2025-11-24 22:10:00|6708.37|6707.67|6708.5|6707.8|6708.5|6707.8|6707.8|6707.1|0
1764022500000|2025-11-24 22:15:00|6707.81|6707.11|6708.46|6707.76|6708.49|6707.79|6707.81|6707.11|0
1764022800000|2025-11-24 22:20:00|6708.47|6707.77|6708.38|6707.68|6708.47|6707.77|6708.38|6707.68|0
1764023100000|2025-11-24 22:25:00|6708.4|6707.7|6708.36|6707.66|6708.4|6707.7|6708.33|6707.63|0
1764023400000|2025-11-24 22:30:00|6708.41|6707.71|6708.4|6707.7|6708.48|6707.78|6708.4|6707.7|0
1764023700000|2025-11-24 22:35:00|6708.32|6707.62|6709.05|6708.35|6709.05|6708.35|6708.32|6707.62|0
1764024000000|2025-11-24 22:40:00|6708.98|6708.28|6709.22|6708.52|6709.22|6708.52|6708.76|6708.06|0
1764024300000|2025-11-24 22:45:00|6709.21|6708.51|6708.92|6708.22|6709.21|6708.51|6708.52|6707.82|0
1764024600000|2025-11-24 22:50:00|6708.85|6708.15|6709.22|6708.52|6709.22|6708.52|6708.56|6707.86|0
1764024900000|2025-11-24 22:55:00|6709.21|6708.51|6709.1|6708.4|6709.21|6708.51|6708.67|6707.97|0
1764025200000|2025-11-24 23:00:00|6709.6|6708.9|6708.93|6708.23|6711.27|6710.57|6707.54|6706.84|1776
1764025500000|2025-11-24 23:05:00|6708.97|6708.27|6706.78|6706.08|6710.66|6709.96|6706.41|6705.71|819
1764025800000|2025-11-24 23:10:00|6706.77|6706.07|6708.93|6708.23|6709.59|6708.89|6705.93|6705.23|725
1764026100000|2025-11-24 23:15:00|6708.8|6708.1|6707.33|6706.63|6709.1|6708.4|6705.9|6705.2|612
1764026400000|2025-11-24 23:20:00|6707.45|6706.75|6707.53|6706.83|6709.35|6708.65|6706.9|6706.2|408
1764026700000|2025-11-24 23:25:00|6707.65|6706.95|6707.29|6706.59|6708.25|6707.55|6706.77|6706.07|479
1764027000000|2025-11-24 23:30:00|6707.54|6706.84|6706.92|6706.22|6707.71|6707.01|6705.9|6705.2|566
1764027300000|2025-11-24 23:35:00|6707.17|6706.47|6708.85|6708.15|6708.85|6708.15|6706.28|6705.58|472
1764027600000|2025-11-24 23:40:00|6708.97|6708.27|6709.35|6708.65|6710.57|6709.87|6708.35|6707.65|518
1764027900000|2025-11-24 23:45:00|6709.22|6708.52|6708.92|6708.22|6711.69|6710.99|6708.29|6707.59|751
1764028200000|2025-11-24 23:50:00|6708.94|6708.24|6708.98|6708.28|6711.1|6710.4|6708.85|6708.15|581
1764028500000|2025-11-24 23:55:00|6709|6708.3|6706.59|6705.89|6709.97|6709.27|6706.59|6705.89|567
1764028800000|2025-11-25 00:00:00|6706.34|6705.64|6701.79|6701.09|6706.34|6705.64|6700.67|6699.97|1487
1764029100000|2025-11-25 00:05:00|6701.92|6701.22|6701.52|6700.82|6704.1|6703.4|6701.4|6700.7|772
1764029400000|2025-11-25 00:10:00|6702.12|6701.42|6702.73|6702.03|6704.17|6703.47|6701.33|6700.63|982
1764029700000|2025-11-25 00:15:00|6702.48|6701.78|6703.01|6702.31|6703.97|6703.27|6701.67|6700.97|907
1764030000000|2025-11-25 00:20:00|6702.88|6702.18|6703.6|6702.9|6704.02|6703.32|6701.77|6701.07|538
1764030300000|2025-11-25 00:25:00|6703.47|6702.77|6700.73|6700.03|6703.6|6702.9|6699.59|6698.89|1023
1764030600000|2025-11-25 00:30:00|6700.98|6700.28|6703.8|6703.1|6703.8|6703.1|6700.05|6699.35|777
1764030900000|2025-11-25 00:35:00|6703.68|6702.98|6703.81|6703.11|6705.13|6704.43|6702.69|6701.99|717
1764031200000|2025-11-25 00:40:00|6703.93|6703.23|6702.14|6701.44|6703.93|6703.23|6701.27|6700.57|596
1764031500000|2025-11-25 00:45:00|6702.02|6701.32|6702.75|6702.05|6703.8|6703.1|6701.66|6700.96|398
1764031800000|2025-11-25 00:50:00|6702.62|6701.92|6704.98|6704.28|6705.32|6704.62|6702.5|6701.8|384
1764032100000|2025-11-25 00:55:00|6705|6704.3|6707.35|6706.65|6708.05|6707.35|6704.75|6704.05|773
1764032400000|2025-11-25 01:00:00|6707.33|6706.63|6706.57|6705.87|6708.07|6707.37|6705.8|6705.1|565
1764032700000|2025-11-25 01:05:00|6706.58|6705.88|6704.85|6704.15|6707.85|6707.15|6704.41|6703.71|674
1764033000000|2025-11-25 01:10:00|6704.83|6704.13|6704.7|6704|6706.1|6705.4|6704.46|6703.76|323
1764033300000|2025-11-25 01:15:00|6704.67|6703.97|6703.17|6702.47|6705.13|6704.43|6701.93|6701.23|482
1764033600000|2025-11-25 01:20:00|6703.29|6702.59|6704.56|6703.86|6706.1|6705.4|6703.27|6702.57|453
1764033900000|2025-11-25 01:25:00|6704.68|6703.98|6703.81|6703.11|6706.07|6705.37|6703.43|6702.73|432
1764034200000|2025-11-25 01:30:00|6703.79|6703.09|6702.16|6701.46|6704.23|6703.53|6701.55|6700.85|506
1764034500000|2025-11-25 01:35:00|6702.03|6701.33|6700.16|6699.46|6703.1|6702.4|6699.91|6699.21|539
1764034800000|2025-11-25 01:40:00|6700.09|6699.39|6699.9|6699.2|6700.78|6700.08|6699.41|6698.71|697
1764035100000|2025-11-25 01:45:00|6699.65|6698.95|6699.16|6698.46|6700.15|6699.45|6698.28|6697.58|857
1764035400000|2025-11-25 01:50:00|6699.03|6698.33|6698.94|6698.24|6700.03|6699.33|6698.53|6697.83|473
1764035700000|2025-11-25 01:55:00|6698.93|6698.23|6698.8|6698.1|6699.46|6698.76|6698.18|6697.48|379
1764036000000|2025-11-25 02:00:00|6699.18|6698.48|6702.21|6701.51|6702.71|6702.01|6698.42|6697.72|833
1764036300000|2025-11-25 02:05:00|6702.26|6701.56|6700.18|6699.48|6702.34|6701.64|6699.18|6698.48|570
1764036600000|2025-11-25 02:10:00|6700.3|6699.6|6701.57|6700.87|6702.49|6701.79|6700.3|6699.6|470
1764036900000|2025-11-25 02:15:00|6701.69|6700.99|6703.75|6703.05|6705.75|6705.05|6701.57|6700.87|732
1764037200000|2025-11-25 02:20:00|6703.87|6703.17|6703.74|6703.04|6704.84|6704.14|6703.41|6702.71|227
1764037500000|2025-11-25 02:25:00|6703.76|6703.06|6701.6|6700.9|6703.84|6703.14|6700.6|6699.9|455
1764037800000|2025-11-25 02:30:00|6701.35|6700.65|6701.1|6700.4|6702.1|6701.4|6700.85|6700.15|301
1764038100000|2025-11-25 02:35:00|6701.22|6700.52|6702.65|6701.95|6703.08|6702.38|6700.9|6700.2|351
1764038400000|2025-11-25 02:40:00|6702.9|6702.2|6704.16|6703.46|6705|6704.3|6702.34|6701.64|458
1764038700000|2025-11-25 02:45:00|6703.65|6702.95|6702.89|6702.19|6704.19|6703.49|6702.09|6701.39|792
1764039000000|2025-11-25 02:50:00|6702.64|6701.94|6703.53|6702.83|6703.58|6702.88|6701.94|6701.24|505
1764039300000|2025-11-25 02:55:00|6703.66|6702.96|6703.9|6703.2|6704.8|6704.1|6703.53|6702.83|303
1764039600000|2025-11-25 03:00:00|6704.59|6703.89|6704.34|6703.64|6704.96|6704.26|6703.6|6702.9|476
1764039900000|2025-11-25 03:05:00|6704.21|6703.51|6704.6|6703.9|6705.34|6704.64|6703.59|6702.89|469
1764040200000|2025-11-25 03:10:00|6704.72|6704.02|6704.85|6704.15|6705.72|6705.02|6704.35|6703.65|290
1764040500000|2025-11-25 03:15:00|6704.81|6704.11|6705.48|6704.78|6706.05|6705.35|6704.18|6703.48|353
1764040800000|2025-11-25 03:20:00|6705.51|6704.81|6705.85|6705.15|6705.85|6705.15|6704.46|6703.76|347
1764041100000|2025-11-25 03:25:00|6705.83|6705.13|6704.07|6703.37|6705.83|6705.13|6703.15|6702.45|328
1764041400000|2025-11-25 03:30:00|6704.6|6703.9|6700.36|6699.66|6704.7|6704|6699.86|6699.16|815
1764041700000|2025-11-25 03:35:00|6700.28|6699.58|6700.77|6700.07|6702.34|6701.64|6699.84|6699.14|1303
1764042000000|2025-11-25 03:40:00|6700.75|6700.05|6701.17|6700.47|6701.42|6700.72|6698.93|6698.23|619
1764042300000|2025-11-25 03:45:00|6701.18|6700.48|6699.09|6698.39|6701.41|6700.71|6698.59|6697.89|1136
1764042600000|2025-11-25 03:50:00|6699.34|6698.64|6699.52|6698.82|6699.85|6699.15|6697.43|6696.73|1278
1764042900000|2025-11-25 03:55:00|6699.64|6698.94|6698.69|6697.99|6700.11|6699.41|6697.5|6696.8|498
1764043200000|2025-11-25 04:00:00|6698.94|6698.24|6700.67|6699.97|6701.6|6700.9|6698.4|6697.7|566
1764043500000|2025-11-25 04:05:00|6700.79|6700.09|6701.89|6701.19|6701.92|6701.22|6699.67|6698.97|680
1764043800000|2025-11-25 04:10:00|6701.82|6701.12|6702.9|6702.2|6703.18|6702.48|6701.45|6700.75|520
1764044100000|2025-11-25 04:15:00|6703.13|6702.43|6705.34|6704.64|6706.74|6706.04|6703|6702.3|680
1764044400000|2025-11-25 04:20:00|6705.35|6704.65|6703.9|6703.2|6705.72|6705.02|6702.95|6702.25|498
1764044700000|2025-11-25 04:25:00|6704.6|6703.9|6703.15|6702.45|6705.34|6704.64|6702.9|6702.2|313
1764045000000|2025-11-25 04:30:00|6703.85|6703.15|6703.83|6703.13|6704.09|6703.39|6702.33|6701.63|446
1764045300000|2025-11-25 04:35:00|6704.08|6703.38|6702.83|6702.13|6704.58|6703.88|6702.58|6701.88|341
1764045600000|2025-11-25 04:40:00|6703.08|6702.38|6702.59|6701.89|6704.09|6703.39|6702.34|6701.64|229
1764045900000|2025-11-25 04:45:00|6702.71|6702.01|6703.34|6702.64|6703.84|6703.14|6702.34|6701.64|280
1764046200000|2025-11-25 04:50:00|6703.33|6702.63|6703.14|6702.44|6704.14|6703.44|6703.14|6702.44|299
1764046500000|2025-11-25 04:55:00|6703.39|6702.69|6703.64|6702.94|6703.89|6703.19|6703.14|6702.44|207
1764046800000|2025-11-25 05:00:00|6703.56|6702.86|6703.58|6702.88|6704.2|6703.5|6702.9|6702.2|305
1764047100000|2025-11-25 05:05:00|6703.33|6702.63|6704.08|6703.38|6704.33|6703.63|6701.52|6700.82|489
1764047400000|2025-11-25 05:10:00|6703.95|6703.25|6707.35|6706.65|6707.35|6706.65|6703.83|6703.13|459
1764047700000|2025-11-25 05:15:00|6707.34|6706.64|6704.85|6704.15|6707.79|6707.09|6702.9|6702.2|682
1764048000000|2025-11-25 05:20:00|6704.72|6704.02|6701.03|6700.33|6704.85|6704.15|6700.56|6699.86|315
1764048300000|2025-11-25 05:25:00|6700.78|6700.08|6699.85|6699.15|6700.78|6700.08|6699.1|6698.4|486
1764048600000|2025-11-25 05:30:00|6699.81|6699.11|6701.6|6700.9|6702.1|6701.4|6698.81|6698.11|447
1764048900000|2025-11-25 05:35:00|6701.18|6700.48|6702.85|6702.15|6703.1|6702.4|6700.93|6700.23|191
1764049200000|2025-11-25 05:40:00|6702.97|6702.27|6702.19|6701.49|6702.97|6702.27|6701.43|6700.73|184
1764049500000|2025-11-25 05:45:00|6702.31|6701.61|6700.9|6700.2|6702.66|6701.96|6700.9|6700.2|204
1764049800000|2025-11-25 05:50:00|6700.65|6699.95|6701.6|6700.9|6701.6|6700.9|6699.9|6699.2|281
1764050100000|2025-11-25 05:55:00|6701.35|6700.65|6700.4|6699.7|6701.97|6701.27|6700.15|6699.45|214
1764050400000|2025-11-25 06:00:00|6700.65|6699.95|6701.7|6701|6702.52|6701.82|6700.15|6699.45|392
1764050700000|2025-11-25 06:05:00|6701.45|6700.75|6703.47|6702.77|6703.6|6702.9|6700.82|6700.12|381
1764051000000|2025-11-25 06:10:00|6703.35|6702.65|6702.46|6701.76|6704.46|6703.76|6701.99|6701.29|461
1764051300000|2025-11-25 06:15:00|6702.49|6701.79|6700.57|6699.87|6702.69|6701.99|6699.72|6699.02|417
1764051600000|2025-11-25 06:20:00|6700.69|6699.99|6699.3|6698.6|6700.69|6699.99|6697.9|6697.2|472
1764051900000|2025-11-25 06:25:00|6699.42|6698.72|6699.12|6698.42|6700.26|6699.56|6697.75|6697.05|508
1764052200000|2025-11-25 06:30:00|6698.99|6698.29|6701.51|6700.81|6701.6|6700.9|6698.46|6697.76|519
1764052500000|2025-11-25 06:35:00|6701.54|6700.84|6700.01|6699.31|6702.19|6701.49|6699.9|6699.2|323
1764052800000|2025-11-25 06:40:00|6699.97|6699.27|6698.85|6698.15|6700.6|6699.9|6698.65|6697.95|374
1764053100000|2025-11-25 06:45:00|6699.1|6698.4|6697.08|6696.38|6699.1|6698.4|6697.08|6696.38|592
1764053400000|2025-11-25 06:50:00|6696.57|6695.87|6696.9|6696.2|6697.85|6697.15|6695.9|6695.2|514
1764053700000|2025-11-25 06:55:00|6697.56|6696.86|6697.48|6696.78|6699.35|6698.65|6697.23|6696.53|307
1764054000000|2025-11-25 07:00:00|6697.73|6697.03|6695.92|6695.22|6697.91|6697.21|6695.91|6695.21|597
1764054300000|2025-11-25 07:05:00|6696.17|6695.47|6696.03|6695.33|6697.35|6696.65|6694.42|6693.72|758
1764054600000|2025-11-25 07:10:00|6695.78|6695.08|6696.4|6695.7|6696.8|6696.1|6694.4|6693.7|491
1764054900000|2025-11-25 07:15:00|6696.52|6695.82|6695.96|6695.26|6698.1|6697.4|6695.46|6694.76|571
1764055200000|2025-11-25 07:20:00|6695.83|6695.13|6697.61|6696.91|6698.11|6697.41|6695.71|6695.01|288
1764055500000|2025-11-25 07:25:00|6697.48|6696.78|6697.16|6696.46|6697.86|6697.16|6696.73|6696.03|304
1764055800000|2025-11-25 07:30:00|6696.9|6696.2|6698.28|6697.58|6698.78|6698.08|6696.27|6695.57|587
1764056100000|2025-11-25 07:35:00|6698.42|6697.72|6699.34|6698.64|6700.78|6700.08|6697.65|6696.95|462
1764056400000|2025-11-25 07:40:00|6699.09|6698.39|6703.55|6702.85|6703.55|6702.85|6699.09|6698.39|810
1764056700000|2025-11-25 07:45:00|6703.48|6702.78|6700.75|6700.05|6705.56|6704.86|6700.5|6699.8|1089
1764057000000|2025-11-25 07:50:00|6700.62|6699.92|6702.15|6701.45|6703.74|6703.04|6699.5|6698.8|864
1764057300000|2025-11-25 07:55:00|6702.09|6701.39|6701.6|6700.9|6702.09|6701.39|6699.15|6698.45|566
1764057600000|2025-11-25 08:00:00|6701.57|6700.87|6703.21|6702.51|6704.6|6703.9|6701.2|6700.5|1214
1764057900000|2025-11-25 08:05:00|6703.09|6702.39|6699.41|6698.71|6704.1|6703.4|6698.53|6697.83|2328
1764058200000|2025-11-25 08:10:00|6699.53|6698.83|6695.05|6694.35|6700.1|6699.4|6694.93|6694.23|1544
1764058500000|2025-11-25 08:15:00|6695.18|6694.48|6699.74|6699.04|6701.48|6700.78|6695.15|6694.45|1008
1764058800000|2025-11-25 08:20:00|6699.85|6699.15|6703.32|6702.62|6703.73|6703.03|6699.29|6698.59|901
1764059100000|2025-11-25 08:25:00|6703.22|6702.52|6702.83|6702.13|6703.49|6702.79|6699.59|6698.89|1043
1764059400000|2025-11-25 08:30:00|6702.64|6702.14|6702.14|6701.64|6702.87|6702.37|6699.74|6699.24|1046
1764059700000|2025-11-25 08:35:00|6702.39|6701.89|6701.57|6701.07|6703.15|6702.65|6700.47|6699.97|1181
1764060000000|2025-11-25 08:40:00|6701.51|6701.01|6699.26|6698.76|6702.24|6701.74|6698.89|6698.39|741
1764060300000|2025-11-25 08:45:00|6699.39|6698.89|6696.65|6696.15|6699.86|6699.36|6695.52|6695.02|1067
1764060600000|2025-11-25 08:50:00|6696.52|6696.02|6691.41|6690.91|6696.72|6696.22|6691.29|6690.79|2475
1764060900000|2025-11-25 08:55:00|6691.54|6691.04|6692.99|6692.49|6693.85|6693.35|6690.3|6689.8|1516
1764061200000|2025-11-25 09:00:00|6692.95|6692.45|6696.03|6695.53|6696.28|6695.78|6692.4|6691.9|1362
1764061500000|2025-11-25 09:05:00|6696.28|6695.78|6696.65|6696.15|6699.64|6699.14|6696.15|6695.65|1106
1764061800000|2025-11-25 09:10:00|6696.77|6696.27|6697.65|6697.15|6698.4|6697.9|6693.51|6693.01|1085
1764062100000|2025-11-25 09:15:00|6697.9|6697.4|6692.2|6691.7|6698.15|6697.65|6691.9|6691.4|893
1764062400000|2025-11-25 09:20:00|6691.95|6691.45|6691.4|6690.9|6693.51|6693.01|6691.01|6690.51|881
1764062700000|2025-11-25 09:25:00|6691.65|6691.15|6687.65|6687.15|6691.65|6691.15|6687.4|6686.9|1532
1764063000000|2025-11-25 09:30:00|6687.64|6687.14|6687.4|6686.9|6688.65|6688.15|6685.87|6685.37|1745
1764063300000|2025-11-25 09:35:00|6687.15|6686.65|6686|6685.5|6689.03|6688.53|6686|6685.5|1213
1764063600000|2025-11-25 09:40:00|6686.25|6685.75|6692.65|6692.15|6693.27|6692.77|6685.31|6684.81|1173
1764063900000|2025-11-25 09:45:00|6692.77|6692.27|6691.51|6691.01|6693.83|6693.33|6688.35|6687.85|1218
1764064200000|2025-11-25 09:50:00|6691.26|6690.76|6692.13|6691.63|6693.44|6692.94|6690.77|6690.27|866
1764064500000|2025-11-25 09:55:00|6692|6691.5|6691.87|6691.37|6692.99|6692.49|6691.04|6690.54|729
1764064800000|2025-11-25 10:00:00|6692.12|6691.62|6690.43|6689.93|6692.62|6692.12|6689.3|6688.8|436
1764065100000|2025-11-25 10:05:00|6690.3|6689.8|6691.36|6690.86|6691.6|6691.1|6689.01|6688.51|521
1764065400000|2025-11-25 10:10:00|6691.48|6690.98|6693.14|6692.64|6695.15|6694.65|6691.39|6690.89|921
1764065700000|2025-11-25 10:15:00|6693.39|6692.89|6690.5|6690|6694.76|6694.26|6690.04|6689.54|880
1764066000000|2025-11-25 10:20:00|6690.54|6690.04|6692.35|6691.85|6693.65|6693.15|6690.54|6690.04|551
1764066300000|2025-11-25 10:25:00|6692.47|6691.97|6691.81|6691.31|6692.85|6692.35|6690.66|6690.16|384
1764066600000|2025-11-25 10:30:00|6691.68|6691.18|6692.15|6691.65|6693.18|6692.68|6687.03|6686.53|1088
1764066900000|2025-11-25 10:35:00|6692.4|6691.9|6694.32|6693.82|6694.88|6694.38|6690.53|6690.03|749
1764067200000|2025-11-25 10:40:00|6694.69|6694.19|6694.42|6693.92|6697.52|6697.02|6693.8|6693.3|1025
1764067500000|2025-11-25 10:45:00|6694.55|6694.05|6695.41|6694.91|6696.56|6696.06|6693.46|6692.96|535
1764067800000|2025-11-25 10:50:00|6695.28|6694.78|6698.01|6697.51|6698.01|6697.51|6695|6694.5|549
1764068100000|2025-11-25 10:55:00|6697.93|6697.43|6697.15|6696.65|6698.91|6698.41|6696.15|6695.65|1058
1764068400000|2025-11-25 11:00:00|6697.07|6696.57|6696.5|6696|6697.32|6696.82|6694.04|6693.54|737
1764068700000|2025-11-25 11:05:00|6696.38|6695.88|6698.38|6697.88|6698.65|6698.15|6695.19|6694.69|940
1764069000000|2025-11-25 11:10:00|6698.13|6697.63|6697.37|6696.87|6698.63|6698.13|6695.64|6695.14|545
1764069300000|2025-11-25 11:15:00|6697.49|6696.99|6694.32|6693.82|6697.9|6697.4|6693.43|6692.93|821
1764069600000|2025-11-25 11:20:00|6694.33|6693.83|6695.04|6694.54|6695.9|6695.4|6693.32|6692.82|568
1764069900000|2025-11-25 11:25:00|6694.71|6694.21|6692.98|6692.48|6695.21|6694.71|6692.65|6692.15|498
1764070200000|2025-11-25 11:30:00|6692.85|6692.35|6690.82|6690.32|6693.83|6693.33|6690.74|6690.24|1292
1764070500000|2025-11-25 11:35:00|6690.93|6690.43|6692.76|6692.26|6693.4|6692.9|6690.15|6689.65|670
1764070800000|2025-11-25 11:40:00|6692.88|6692.38|6693.02|6692.52|6693.77|6693.27|6691.69|6691.19|712
1764071100000|2025-11-25 11:45:00|6692.77|6692.27|6691.65|6691.15|6694.06|6693.56|6691.52|6691.02|441
1764071400000|2025-11-25 11:50:00|6691.95|6691.45|6693.3|6692.8|6693.5|6693|6690.05|6689.55|635
1764071700000|2025-11-25 11:55:00|6693.18|6692.68|6695.41|6694.91|6695.66|6695.16|6691.93|6691.43|728
1764072000000|2025-11-25 12:00:00|6695.42|6694.92|6701.77|6701.27|6703.48|6702.98|6694.44|6693.94|2719
1764072300000|2025-11-25 12:05:00|6701.9|6701.4|6703.47|6702.97|6703.77|6703.27|6700.4|6699.9|1387
1764072600000|2025-11-25 12:10:00|6703.26|6702.76|6704.4|6703.9|6705.65|6705.15|6701.74|6701.24|1449
1764072900000|2025-11-25 12:15:00|6704.39|6703.89|6700.96|6700.46|6705.15|6704.65|6700.64|6700.14|1509
1764073200000|2025-11-25 12:20:00|6701.09|6700.59|6702.74|6702.24|6703.4|6702.9|6700.05|6699.55|990
1764073500000|2025-11-25 12:25:00|6702.69|6702.19|6703.85|6703.35|6704.39|6703.89|6701.78|6701.28|1234
1764073800000|2025-11-25 12:30:00|6703.97|6703.47|6698.19|6697.69|6704.27|6703.77|6698.14|6697.64|1339
1764074100000|2025-11-25 12:35:00|6698.23|6697.73|6698.47|6697.97|6698.9|6698.4|6696.16|6695.66|1400
1764074400000|2025-11-25 12:40:00|6698.22|6697.72|6708.06|6707.56|6716.07|6715.57|6696.4|6695.9|8595
1764074700000|2025-11-25 12:45:00|6708.03|6707.53|6700.58|6700.08|6710.86|6710.36|6700.01|6699.51|4838
1764075000000|2025-11-25 12:50:00|6700.46|6699.96|6701.38|6700.88|6702.72|6702.22|6698.79|6698.29|1763
1764075300000|2025-11-25 12:55:00|6701.13|6700.63|6701.49|6700.99|6703.15|6702.65|6699.46|6698.96|1832
1764075600000|2025-11-25 13:00:00|6700.99|6700.49|6703.78|6703.28|6708.36|6707.86|6700.79|6700.29|2879
1764075900000|2025-11-25 13:05:00|6703.91|6703.41|6704.84|6704.34|6706.15|6705.65|6702.8|6702.3|1804
1764076200000|2025-11-25 13:10:00|6704.59|6704.09|6704.99|6704.49|6706.3|6705.8|6703.36|6702.86|2047
1764076500000|2025-11-25 13:15:00|6704.36|6703.86|6708.4|6707.9|6709.65|6709.15|6704.36|6703.86|2769
1764076800000|2025-11-25 13:20:00|6708.15|6707.65|6709.9|6709.4|6711.74|6711.24|6707.43|6706.93|2138
1764077100000|2025-11-25 13:25:00|6709.52|6709.02|6709.51|6709.01|6710.14|6709.64|6707.57|6707.07|1676
1764077400000|2025-11-25 13:30:00|6709.64|6709.14|6704.15|6703.65|6713.14|6712.64|6703.9|6703.4|4330
1764077700000|2025-11-25 13:35:00|6704.4|6703.9|6703.66|6703.16|6704.87|6704.37|6700.4|6699.9|3642
1764078000000|2025-11-25 13:40:00|6703.41|6702.91|6699.4|6698.9|6703.9|6703.4|6698.89|6698.39|2707
1764078300000|2025-11-25 13:45:00|6699.38|6698.88|6704.52|6704.02|6705.15|6704.65|6698.68|6698.18|3490
1764078600000|2025-11-25 13:50:00|6704.4|6703.9|6702.4|6701.9|6705.64|6705.14|6701.15|6700.65|3771
1764078900000|2025-11-25 13:55:00|6702.9|6702.4|6701.83|6701.33|6702.9|6702.4|6698.65|6698.15|3290
1764079200000|2025-11-25 14:00:00|6702.08|6701.58|6697.9|6697.4|6703.33|6702.83|6697.65|6697.15|2819
1764079500000|2025-11-25 14:05:00|6698.07|6697.57|6696.15|6695.65|6699.38|6698.88|6694.91|6694.41|3449
1764079800000|2025-11-25 14:10:00|6696.27|6695.77|6698.75|6698.25|6700.09|6699.59|6695.4|6694.9|2400
1764080100000|2025-11-25 14:15:00|6698.25|6697.75|6697.91|6697.41|6698.75|6698.25|6695.89|6695.39|2140
1764080400000|2025-11-25 14:20:00|6698.01|6697.51|6698.39|6697.89|6699.62|6699.12|6697.15|6696.65|2882
1764080700000|2025-11-25 14:25:00|6698.14|6697.64|6700.4|6699.9|6700.65|6700.15|6696.65|6696.15|5722
1764081000000|2025-11-25 14:30:00|6699.65|6699.15|6708.4|6707.9|6711.4|6710.9|6695.9|6695.4|35116
1764081300000|2025-11-25 14:35:00|6708.15|6707.65|6708.64|6708.14|6713.4|6712.9|6707.15|6706.65|24292
1764081600000|2025-11-25 14:40:00|6707.39|6706.89|6687.9|6687.4|6707.39|6706.89|6685.66|6685.16|38812
1764081900000|2025-11-25 14:45:00|6687.89|6687.39|6663.38|6662.88|6687.89|6687.39|6662.4|6661.9|50675
1764082200000|2025-11-25 14:50:00|6662.38|6661.88|6688.12|6687.62|6689.4|6688.9|6658.34|6657.84|43677
1764082500000|2025-11-25 14:55:00|6689.37|6688.87|6702.6|6702.1|6703.83|6703.33|6686.34|6685.84|29673
1764082800000|2025-11-25 15:00:00|6702.78|6702.08|6678.47|6677.77|6702.95|6702.25|6673.19|6672.49|38026
1764083100000|2025-11-25 15:05:00|6678.33|6677.63|6697.97|6697.27|6701.58|6700.88|6674.12|6673.42|29195
1764083400000|2025-11-25 15:10:00|6699.25|6698.55|6692.03|6691.33|6704.38|6703.68|6689.63|6688.93|31305
1764083700000|2025-11-25 15:15:00|6691.28|6690.58|6697.15|6696.45|6699.4|6698.7|6687.75|6687.05|26567
1764084000000|2025-11-25 15:20:00|6696.85|6696.15|6687.81|6687.11|6698.81|6698.11|6682.75|6682.05|25652
1764084300000|2025-11-25 15:25:00|6687.56|6686.86|6701.05|6700.35|6701.43|6700.73|6686.72|6686.02|22215
1764084600000|2025-11-25 15:30:00|6701.17|6700.47|6711.2|6710.5|6712.2|6711.5|6699.7|6699|27666
1764084900000|2025-11-25 15:35:00|6711.45|6710.75|6708.88|6708.18|6711.45|6710.75|6701.95|6701.25|23619
1764085200000|2025-11-25 15:40:00|6708.48|6707.78|6719.13|6718.43|6719.44|6718.74|6706.25|6705.55|21929
1764085500000|2025-11-25 15:45:00|6719.19|6718.49|6714.55|6713.85|6725.8|6725.1|6710.62|6709.92|32699
1764085800000|2025-11-25 15:50:00|6714.53|6713.83|6707.66|6706.96|6714.53|6713.83|6704.09|6703.39|24841
1764086100000|2025-11-25 15:55:00|6707.45|6706.75|6709.48|6707.98|6716.28|6715.58|6701.53|6700.83|20461
1764086400000|2025-11-25 16:00:00|6709.55|6708.05|6707.29|6705.79|6710.33|6708.83|6702.54|6701.04|18059
1764086700000|2025-11-25 16:05:00|6707.28|6705.78|6705.18|6703.68|6708.5|6707|6701.87|6700.37|15411
1764087000000|2025-11-25 16:10:00|6705.28|6703.78|6704.21|6702.71|6709.14|6707.64|6703.55|6702.05|12773
1764087300000|2025-11-25 16:15:00|6704.11|6702.61|6709.78|6708.28|6711.02|6709.52|6702.12|6700.62|14053
1764087600000|2025-11-25 16:20:00|6709.79|6708.29|6711.39|6709.89|6716.28|6714.78|6709.79|6708.29|17384
1764087900000|2025-11-25 16:25:00|6711.35|6709.85|6711.18|6709.68|6712.92|6711.42|6708.57|6707.07|12658
1764088200000|2025-11-25 16:30:00|6711.22|6709.72|6714.77|6713.27|6714.88|6713.38|6710.26|6708.76|13407
1764088500000|2025-11-25 16:35:00|6714.25|6712.75|6716.22|6714.72|6716.84|6715.34|6711.51|6710.01|12266
1764088800000|2025-11-25 16:40:00|6716.25|6714.75|6718.48|6716.98|6721.33|6719.83|6716.25|6714.75|12247
1764089100000|2025-11-25 16:45:00|6718.5|6717|6717.25|6715.75|6718.61|6717.11|6713.02|6711.52|11518
1764089400000|2025-11-25 16:50:00|6717.3|6715.8|6723.79|6722.29|6724.73|6723.23|6717.3|6715.8|11927
1764089700000|2025-11-25 16:55:00|6723.82|6722.32|6724.83|6723.33|6726.95|6725.45|6722.53|6721.03|13709
1764090000000|2025-11-25 17:00:00|6724.69|6723.19|6737.32|6736.62|6737.98|6737.28|6724.69|6723.19|20933
1764090300000|2025-11-25 17:05:00|6737.57|6736.87|6740.33|6739.63|6740.53|6739.83|6737.33|6736.63|12547
1764090600000|2025-11-25 17:10:00|6740.08|6739.38|6741.39|6740.69|6741.61|6740.91|6738.58|6737.88|10027
1764090900000|2025-11-25 17:15:00|6741.64|6740.94|6744.05|6743.35|6744.54|6743.84|6738.84|6738.14|12925
1764091200000|2025-11-25 17:20:00|6744.23|6743.53|6752.76|6752.06|6752.76|6752.06|6744.23|6743.53|16841
1764091500000|2025-11-25 17:25:00|6752.83|6752.13|6748.69|6747.99|6753.88|6753.18|6747.21|6746.51|17101
1764091800000|2025-11-25 17:30:00|6748.71|6748.01|6756.94|6756.24|6756.94|6756.24|6748.46|6747.76|16052
1764092100000|2025-11-25 17:35:00|6756.69|6755.99|6755.29|6754.59|6758.53|6757.83|6753.78|6753.08|17195
1764092400000|2025-11-25 17:40:00|6755.32|6754.62|6753.94|6753.24|6756.65|6755.95|6753.07|6752.37|12341
1764092700000|2025-11-25 17:45:00|6754.19|6753.49|6753.51|6752.81|6757.51|6756.81|6750.01|6749.31|14903
1764093000000|2025-11-25 17:50:00|6753.52|6752.82|6752.18|6751.48|6755.64|6754.94|6750.6|6749.9|9653
1764093300000|2025-11-25 17:55:00|6752.68|6751.98|6748.12|6747.42|6753.68|6752.98|6746.58|6745.88|12336
1764093600000|2025-11-25 18:00:00|6747.88|6747.18|6750.09|6749.39|6753.28|6752.58|6747.88|6747.18|11834
1764093900000|2025-11-25 18:05:00|6750.08|6749.38|6751.36|6750.66|6751.36|6750.66|6747.34|6746.64|9112
1764094200000|2025-11-25 18:10:00|6751.33|6750.63|6749.81|6749.11|6752.82|6752.12|6748.5|6747.8|8335
1764094500000|2025-11-25 18:15:00|6749.56|6748.86|6751.25|6750.55|6751.5|6750.8|6747.07|6746.37|9517
1764094800000|2025-11-25 18:20:00|6750.96|6750.26|6753.76|6753.06|6754.94|6754.24|6748.76|6748.06|10538
1764095100000|2025-11-25 18:25:00|6753.01|6752.31|6755.25|6754.55|6755.25|6754.55|6752.58|6751.88|5845
1764095400000|2025-11-25 18:30:00|6755.04|6754.34|6756.25|6755.55|6756.5|6755.8|6754.05|6753.35|6646
1764095700000|2025-11-25 18:35:00|6756|6755.3|6753.22|6752.52|6756|6755.3|6750.78|6750.08|9337
1764096000000|2025-11-25 18:40:00|6753.52|6752.82|6752.2|6751.5|6753.87|6753.17|6750.65|6749.95|6569
1764096300000|2025-11-25 18:45:00|6752.32|6751.62|6757.27|6756.57|6758.79|6758.09|6752.32|6751.62|8644
1764096600000|2025-11-25 18:50:00|6757.28|6756.58|6756.65|6755.95|6757.94|6757.24|6755.65|6754.95|7066
1764096900000|2025-11-25 18:55:00|6756.4|6755.7|6753.81|6753.11|6756.4|6755.7|6752.65|6751.95|6823
1764097200000|2025-11-25 19:00:00|6753.92|6753.22|6751.42|6750.72|6755.35|6754.65|6749.82|6749.12|10470
1764097500000|2025-11-25 19:05:00|6751.17|6750.47|6752.05|6751.35|6754.67|6753.97|6750.42|6749.72|7415
1764097800000|2025-11-25 19:10:00|6751.95|6751.25|6751.12|6750.42|6753.32|6752.62|6749.62|6748.92|7083
1764098100000|2025-11-25 19:15:00|6751.62|6750.92|6745.57|6744.87|6752.12|6751.42|6741.64|6740.94|16928
1764098400000|2025-11-25 19:20:00|6745.5|6744.8|6746.81|6746.11|6748.49|6747.79|6742.4|6741.7|15725
1764098700000|2025-11-25 19:25:00|6746.56|6745.86|6747.96|6747.26|6749|6748.3|6745.22|6744.52|8192
1764099000000|2025-11-25 19:30:00|6748.05|6747.35|6746.39|6745.69|6749.59|6748.89|6746.14|6745.44|10979
1764099300000|2025-11-25 19:35:00|6746.14|6745.44|6743.34|6742.64|6746.64|6745.94|6742.09|6741.39|11384
1764099600000|2025-11-25 19:40:00|6743.31|6742.61|6745.36|6744.66|6745.76|6745.06|6739.5|6738.8|13039
1764099900000|2025-11-25 19:45:00|6744.86|6744.16|6745.36|6744.66|6746.64|6745.94|6743.66|6742.96|8248
1764100200000|2025-11-25 19:50:00|6745.31|6744.61|6752.25|6751.55|6753.76|6753.06|6745.06|6744.36|12336
1764100500000|2025-11-25 19:55:00|6752.75|6752.05|6754.17|6753.47|6756.01|6755.31|6750.75|6750.05|10344
1764100800000|2025-11-25 20:00:00|6754.43|6753.73|6760.47|6759.77|6760.77|6760.07|6753.94|6753.24|15276
1764101100000|2025-11-25 20:05:00|6760.22|6759.52|6759.39|6758.69|6763.02|6762.32|6758.82|6758.12|11426
1764101400000|2025-11-25 20:10:00|6759.52|6758.82|6759.16|6758.46|6760.65|6759.95|6757.35|6756.65|10584
1764101700000|2025-11-25 20:15:00|6759.04|6758.34|6760.73|6760.03|6761.23|6760.53|6758.25|6757.55|7761
1764102000000|2025-11-25 20:20:00|6760.57|6759.87|6761.99|6761.29|6762.4|6761.7|6759.09|6758.39|8740
1764102300000|2025-11-25 20:25:00|6761.74|6761.04|6759.54|6758.84|6761.99|6761.29|6758.79|6758.09|8981
1764102600000|2025-11-25 20:30:00|6759.45|6758.75|6766.14|6765.44|6766.74|6766.04|6759.21|6758.51|15581
1764102900000|2025-11-25 20:35:00|6766.06|6765.36|6768.94|6768.24|6769.15|6768.45|6765.95|6765.25|13124
1764103200000|2025-11-25 20:40:00|6768.98|6768.28|6766.49|6765.79|6769.44|6768.74|6766.02|6765.32|10619
1764103500000|2025-11-25 20:45:00|6766.7|6766|6769.41|6768.71|6772.44|6771.74|6765.24|6764.54|16113
1764103800000|2025-11-25 20:50:00|6769.26|6768.56|6772.29|6771.59|6776.82|6776.12|6769.26|6768.56|31059
1764104100000|2025-11-25 20:55:00|6772.54|6771.84|6765.04|6764.34|6774.41|6773.71|6765.04|6764.34|73516
1764104400000|2025-11-25 21:00:00|6764.93|6764.23|6766.23|6765.53|6768.18|6767.48|6762.98|6762.28|26554
1764104700000|2025-11-25 21:05:00|6766.93|6766.23|6765.76|6765.06|6766.93|6766.23|6764.53|6763.83|6816
1764105000000|2025-11-25 21:10:00|6765.75|6765.05|6766.73|6766.03|6767.48|6766.78|6765.24|6764.54|3496
1764105300000|2025-11-25 21:15:00|6766.99|6766.29|6765.99|6765.29|6766.99|6766.29|6765.99|6765.29|1687
1764105600000|2025-11-25 21:20:00|6765.49|6764.79|6764.74|6764.04|6765.68|6764.98|6764.48|6763.78|2938
1764105900000|2025-11-25 21:25:00|6764.75|6764.05|6763.92|6763.22|6765.29|6764.59|6763.92|6763.22|2134
1764106200000|2025-11-25 21:30:00|6763.86|6763.16|6764.24|6763.54|6765.48|6764.78|6763.86|6763.16|1186
1764106500000|2025-11-25 21:35:00|6764.36|6763.66|6764.18|6763.48|6764.49|6763.79|6763.78|6763.08|953
1764106800000|2025-11-25 21:40:00|6764.03|6763.33|6764.58|6763.88|6765.14|6764.44|6763.44|6762.74|1506
1764107100000|2025-11-25 21:45:00|6764.52|6763.82|6764.62|6763.92|6765.18|6764.48|6763.83|6763.13|993
1764107400000|2025-11-25 21:50:00|6764.6|6763.9|6763.99|6763.29|6764.66|6763.96|6763.67|6762.97|906
1764107700000|2025-11-25 21:55:00|6764.24|6763.54|6764.67|6763.97|6765.15|6764.45|6764.24|6763.54|1214
1764108000000|2025-11-25 22:00:00|6765.3|6764.6|6765.29|6764.59|6765.3|6764.6|6765.27|6764.57|15
1764108300000|2025-11-25 22:05:00|6765.04|6764.34|6765.54|6764.84|6765.54|6764.84|6764.75|6764.05|0
1764108600000|2025-11-25 22:10:00|6765.71|6765.01|6765.75|6765.05|6766.07|6765.37|6765.5|6764.8|0
1764108900000|2025-11-25 22:15:00|6765.68|6764.98|6765.51|6764.81|6765.77|6765.07|6765.37|6764.67|0
1764109200000|2025-11-25 22:20:00|6766.07|6765.37|6765.78|6765.08|6766.07|6765.37|6765.53|6764.83|0
1764109500000|2025-11-25 22:25:00|6765.71|6765.01|6765.42|6764.72|6765.71|6765.01|6765.37|6764.67|0
1764109800000|2025-11-25 22:30:00|6765.45|6764.75|6765.96|6765.26|6765.96|6765.26|6765.37|6764.67|0
1764110100000|2025-11-25 22:35:00|6765.91|6765.21|6766.05|6765.35|6766.07|6765.37|6765.75|6765.05|0
1764110400000|2025-11-25 22:40:00|6766|6765.3|6766.07|6765.37|6766.07|6765.37|6765.43|6764.73|0
1764110700000|2025-11-25 22:45:00|6766|6765.3|6765.92|6765.22|6766.03|6765.33|6765.8|6765.1|0
1764111000000|2025-11-25 22:50:00|6765.84|6765.14|6766|6765.3|6766.07|6765.37|6765.84|6765.14|0
1764111300000|2025-11-25 22:55:00|6766.02|6765.32|6765.64|6764.94|6766.02|6765.32|6765.64|6764.94|0
1764111600000|2025-11-25 23:00:00|6766.64|6765.94|6768.18|6767.48|6768.43|6767.73|6764.78|6764.08|1260
1764111900000|2025-11-25 23:05:00|6768.05|6767.35|6769.45|6768.75|6770.6|6769.9|6767.68|6766.98|772
1764112200000|2025-11-25 23:10:00|6769.32|6768.62|6769.29|6768.59|6770.41|6769.71|6768.64|6767.94|616
1764112500000|2025-11-25 23:15:00|6769.04|6768.34|6767.82|6767.12|6769.29|6768.59|6767.2|6766.5|360
1764112800000|2025-11-25 23:20:00|6767.95|6767.25|6767.02|6766.32|6768.45|6767.75|6766.6|6765.9|281
1764113100000|2025-11-25 23:25:00|6767.14|6766.44|6767.94|6767.24|6768.07|6767.37|6766.64|6765.94|231
1764113400000|2025-11-25 23:30:00|6768.19|6767.49|6766.8|6766.1|6768.48|6767.78|6766.43|6765.73|462
1764113700000|2025-11-25 23:35:00|6766.92|6766.22|6767.4|6766.7|6767.64|6766.94|6766.43|6765.73|294
1764114000000|2025-11-25 23:40:00|6767.27|6766.57|6766.51|6765.81|6767.52|6766.82|6766.26|6765.56|435
1764114300000|2025-11-25 23:45:00|6766.38|6765.68|6766.46|6765.76|6767.01|6766.31|6765.42|6764.72|389
1764114600000|2025-11-25 23:50:00|6766.33|6765.63|6764.46|6763.76|6766.46|6765.76|6764.43|6763.73|567
1764114900000|2025-11-25 23:55:00|6764.53|6763.83|6768.85|6768.15|6769.48|6768.78|6763.95|6763.25|951
1764115200000|2025-11-26 00:00:00|6768.98|6768.28|6767.82|6767.12|6769.66|6768.96|6767.01|6766.31|749
1764115500000|2025-11-26 00:05:00|6767.95|6767.25|6769.7|6769|6769.82|6769.12|6765.68|6764.98|549
1764115800000|2025-11-26 00:10:00|6769.82|6769.12|6768.68|6767.98|6770.67|6769.97|6768.55|6767.85|385
1764116100000|2025-11-26 00:15:00|6768.93|6768.23|6772.29|6771.59|6773.45|6772.75|6768.93|6768.23|674
1764116400000|2025-11-26 00:20:00|6772.41|6771.71|6773.25|6772.55|6774.3|6773.6|6772.21|6771.51|485
1764116700000|2025-11-26 00:25:00|6773|6772.3|6773.31|6772.61|6773.68|6772.98|6771.12|6770.42|479
1764117000000|2025-11-26 00:30:00|6773.56|6772.86|6773.5|6772.8|6774.45|6773.75|6772.42|6771.72|467
1764117300000|2025-11-26 00:35:00|6773.37|6772.67|6771.93|6771.23|6773.5|6772.8|6771.8|6771.1|328
1764117600000|2025-11-26 00:40:00|6771.81|6771.11|6772.63|6771.93|6772.88|6772.18|6771.01|6770.31|407
1764117900000|2025-11-26 00:45:00|6772.38|6771.68|6773.94|6773.24|6773.94|6773.24|6771.25|6770.55|295
1764118200000|2025-11-26 00:50:00|6773.91|6773.21|6773.54|6772.84|6775.97|6775.27|6772.89|6772.19|663
1764118500000|2025-11-26 00:55:00|6773.42|6772.72|6774.78|6774.08|6774.78|6774.08|6772.61|6771.91|293
1764118800000|2025-11-26 01:00:00|6774.64|6773.94|6773.08|6772.38|6775.4|6774.7|6773.08|6772.38|661
1764119100000|2025-11-26 01:05:00|6773.34|6772.64|6775.88|6775.18|6776.26|6775.56|6773.34|6772.64|477
1764119400000|2025-11-26 01:10:00|6775.96|6775.26|6778.19|6777.49|6778.32|6777.62|6775.25|6774.55|945
1764119700000|2025-11-26 01:15:00|6778.32|6777.62|6779.67|6778.97|6782.43|6781.73|6777.56|6776.86|1961
1764120000000|2025-11-26 01:20:00|6779.68|6778.98|6778.32|6777.62|6780.18|6779.48|6778.3|6777.6|771
1764120300000|2025-11-26 01:25:00|6778.07|6777.37|6779.02|6778.32|6780.76|6780.06|6777.88|6777.18|584
1764120600000|2025-11-26 01:30:00|6777.52|6776.82|6779.86|6779.16|6782.19|6781.49|6777.27|6776.57|1421
1764120900000|2025-11-26 01:35:00|6779.98|6779.28|6781.11|6780.41|6781.49|6780.79|6779.14|6778.44|537
1764121200000|2025-11-26 01:40:00|6780.99|6780.29|6782.26|6781.56|6782.69|6781.99|6780.4|6779.7|740
1764121500000|2025-11-26 01:45:00|6782.65|6781.95|6781.02|6780.32|6782.91|6782.21|6779.88|6779.18|828
1764121800000|2025-11-26 01:50:00|6780.77|6780.07|6780.7|6780|6781.45|6780.75|6779.67|6778.97|519
1764122100000|2025-11-26 01:55:00|6780.95|6780.25|6782.6|6781.9|6782.92|6782.22|6780.02|6779.32|905
1764122400000|2025-11-26 02:00:00|6782.35|6781.65|6782.15|6781.45|6783.4|6782.7|6781.77|6781.07|839
1764122700000|2025-11-26 02:05:00|6782.4|6781.7|6782.91|6782.21|6782.93|6782.23|6781.68|6780.98|615
1764123000000|2025-11-26 02:10:00|6783.16|6782.46|6782.66|6781.96|6783.66|6782.96|6781.9|6781.2|706
1764123300000|2025-11-26 02:15:00|6782.78|6782.08|6783.45|6782.75|6783.94|6783.24|6782.04|6781.34|769
1764123600000|2025-11-26 02:20:00|6783.2|6782.5|6782.37|6781.67|6783.45|6782.75|6780.92|6780.22|786
1764123900000|2025-11-26 02:25:00|6782.31|6781.61|6781.63|6780.93|6782.31|6781.61|6781.03|6780.33|410
1764124200000|2025-11-26 02:30:00|6781.76|6781.06|6781.41|6780.71|6782.95|6782.25|6781.25|6780.55|677
1764124500000|2025-11-26 02:35:00|6781.91|6781.21|6782.9|6782.2|6783.15|6782.45|6781.16|6780.46|819
1764124800000|2025-11-26 02:40:00|6783.02|6782.32|6783.28|6782.58|6783.89|6783.19|6782.15|6781.45|582
1764125100000|2025-11-26 02:45:00|6783.32|6782.62|6781.57|6780.87|6783.76|6783.06|6781.08|6780.38|738
1764125400000|2025-11-26 02:50:00|6781.56|6780.86|6783.79|6783.09|6784.11|6783.41|6781.54|6780.84|738
1764125700000|2025-11-26 02:55:00|6783.54|6782.84|6783.76|6783.06|6784.07|6783.37|6782.7|6782|577
1764126000000|2025-11-26 03:00:00|6783.51|6782.81|6784.69|6783.99|6786.24|6785.54|6783.51|6782.81|1529
1764126300000|2025-11-26 03:05:00|6784.94|6784.24|6782.53|6781.83|6784.94|6784.24|6782.53|6781.83|787
1764126600000|2025-11-26 03:10:00|6782.55|6781.85|6783.7|6783|6783.82|6783.12|6782.53|6781.83|608
1764126900000|2025-11-26 03:15:00|6783.45|6782.75|6783.38|6782.68|6783.71|6783.01|6782.42|6781.72|413
1764127200000|2025-11-26 03:20:00|6783.63|6782.93|6783.24|6782.54|6784.2|6783.5|6783.11|6782.41|280
1764127500000|2025-11-26 03:25:00|6782.99|6782.29|6783.33|6782.63|6784.44|6783.74|6782.75|6782.05|259
1764127800000|2025-11-26 03:30:00|6783.29|6782.59|6784.08|6783.38|6784.33|6783.63|6783.28|6782.58|260
1764128100000|2025-11-26 03:35:00|6784.2|6783.5|6785.75|6785.05|6786.08|6785.38|6783.83|6783.13|323
1764128400000|2025-11-26 03:40:00|6785.5|6784.8|6783.62|6782.92|6786.18|6785.48|6783.32|6782.62|661
1764128700000|2025-11-26 03:45:00|6783.74|6783.04|6785.28|6784.58|6785.53|6784.83|6783.74|6783.04|354
1764129000000|2025-11-26 03:50:00|6785.15|6784.45|6784.69|6783.99|6785.95|6785.25|6784|6783.3|275
1764129300000|2025-11-26 03:55:00|6784.94|6784.24|6785.09|6784.39|6786.28|6785.58|6784.94|6784.24|216
1764129600000|2025-11-26 04:00:00|6785.34|6784.64|6785.76|6785.06|6785.76|6785.06|6784.34|6783.64|405
1764129900000|2025-11-26 04:05:00|6785.88|6785.18|6784.78|6784.08|6786.01|6785.31|6784.53|6783.83|304
1764130200000|2025-11-26 04:10:00|6784.65|6783.95|6784.95|6784.25|6785.02|6784.32|6783.75|6783.05|503
1764130500000|2025-11-26 04:15:00|6785.2|6784.5|6784.03|6783.33|6785.57|6784.87|6783.53|6782.83|366
1764130800000|2025-11-26 04:20:00|6783.9|6783.2|6783.64|6782.94|6784.39|6783.69|6783.14|6782.44|309
1764131100000|2025-11-26 04:25:00|6783.51|6782.81|6781.44|6780.74|6783.51|6782.81|6781.44|6780.74|623
1764131400000|2025-11-26 04:30:00|6781.72|6781.02|6781.87|6781.17|6782.37|6781.67|6781.26|6780.56|562
1764131700000|2025-11-26 04:35:00|6781.74|6781.04|6782.17|6781.47|6782.62|6781.92|6781.62|6780.92|272
1764132000000|2025-11-26 04:40:00|6782.42|6781.72|6781.5|6780.8|6782.42|6781.72|6781.02|6780.32|245
1764132300000|2025-11-26 04:45:00|6781.37|6780.67|6782|6781.3|6782.5|6781.8|6781.25|6780.55|183
1764132600000|2025-11-26 04:50:00|6782.25|6781.55|6782.25|6781.55|6782.5|6781.8|6781.75|6781.05|196
1764132900000|2025-11-26 04:55:00|6782.5|6781.8|6782|6781.3|6782.75|6782.05|6781.75|6781.05|210
1764133200000|2025-11-26 05:00:00|6782.12|6781.42|6782.54|6781.84|6783.26|6782.56|6781.75|6781.05|343
1764133500000|2025-11-26 05:05:00|6782.29|6781.59|6786.73|6786.03|6786.73|6786.03|6782.29|6781.59|814
1764133800000|2025-11-26 05:10:00|6786.98|6786.28|6786.17|6785.47|6787.2|6786.5|6785.7|6785|532
1764134100000|2025-11-26 05:15:00|6786.19|6785.49|6787.2|6786.5|6787.45|6786.75|6785.95|6785.25|366
1764134400000|2025-11-26 05:20:00|6786.95|6786.25|6787.8|6787.1|6789.19|6788.49|6786.95|6786.25|944
1764134700000|2025-11-26 05:25:00|6787.93|6787.23|6786.75|6786.05|6788.43|6787.73|6785.88|6785.18|544
1764135000000|2025-11-26 05:30:00|6786.87|6786.17|6788|6787.3|6788.76|6788.06|6786.87|6786.17|665
1764135300000|2025-11-26 05:35:00|6788.12|6787.42|6788.32|6787.62|6788.95|6788.25|6787.31|6786.61|413
1764135600000|2025-11-26 05:40:00|6788.19|6787.49|6788.19|6787.49|6788.78|6788.08|6788.03|6787.33|350
1764135900000|2025-11-26 05:45:00|6787.94|6787.24|6787.94|6787.24|6788.44|6787.74|6787.09|6786.39|430
1764136200000|2025-11-26 05:50:00|6787.69|6786.99|6787.52|6786.82|6788.06|6787.36|6787.19|6786.49|273
1764136500000|2025-11-26 05:55:00|6787.77|6787.07|6787.82|6787.12|6788|6787.3|6787.31|6786.61|277
1764136800000|2025-11-26 06:00:00|6787.8|6787.1|6787.25|6786.55|6788.07|6787.37|6786.42|6785.72|415
1764137100000|2025-11-26 06:05:00|6787.5|6786.8|6787.95|6787.25|6788.21|6787.51|6787.25|6786.55|389
1764137400000|2025-11-26 06:10:00|6787.82|6787.12|6787|6786.3|6788.2|6787.5|6787|6786.3|350
1764137700000|2025-11-26 06:15:00|6787.31|6786.61|6787.12|6786.42|6788.2|6787.5|6785.83|6785.13|629
1764138000000|2025-11-26 06:20:00|6787.37|6786.67|6787.17|6786.47|6787.54|6786.84|6786|6785.3|339
1764138300000|2025-11-26 06:25:00|6787.3|6786.6|6788.05|6787.35|6788.35|6787.65|6786.75|6786.05|363
1764138600000|2025-11-26 06:30:00|6788.3|6787.6|6791.19|6790.49|6791.42|6790.72|6787.98|6787.28|1047
1764138900000|2025-11-26 06:35:00|6791.16|6790.46|6789.65|6788.95|6791.7|6791|6789.08|6788.38|608
1764139200000|2025-11-26 06:40:00|6789.52|6788.82|6789.68|6788.98|6791.22|6790.52|6789.52|6788.82|364
1764139500000|2025-11-26 06:45:00|6789.93|6789.23|6792.25|6791.55|6792.58|6791.88|6789.93|6789.23|528
1764139800000|2025-11-26 06:50:00|6792.95|6792.25|6792|6791.3|6792.95|6792.25|6791.63|6790.93|241
1764140100000|2025-11-26 06:55:00|6792.25|6791.55|6790.78|6790.08|6792.83|6792.13|6790.78|6790.08|336
1764140400000|2025-11-26 07:00:00|6790.79|6790.09|6791.38|6790.68|6792.83|6792.13|6790.76|6790.06|640
1764140700000|2025-11-26 07:05:00|6792.08|6791.38|6792.3|6791.6|6792.77|6792.07|6791.38|6790.68|357
1764141000000|2025-11-26 07:10:00|6792.42|6791.72|6791.63|6790.93|6793.33|6792.63|6791.13|6790.43|564
1764141300000|2025-11-26 07:15:00|6791.38|6790.68|6790.98|6790.28|6792.33|6791.63|6790.86|6790.16|288
1764141600000|2025-11-26 07:20:00|6791.11|6790.41|6793.43|6792.73|6793.93|6793.23|6790.54|6789.84|538
1764141900000|2025-11-26 07:25:00|6792.93|6792.23|6795.38|6794.68|6795.55|6794.85|6792.38|6791.68|800
1764142200000|2025-11-26 07:30:00|6795.52|6794.82|6794.79|6794.09|6795.82|6795.12|6794.16|6793.46|586
1764142500000|2025-11-26 07:35:00|6794.66|6793.96|6795.76|6795.06|6796.29|6795.59|6794.66|6793.96|814
1764142800000|2025-11-26 07:40:00|6795.88|6795.18|6794.79|6794.09|6796.51|6795.81|6794.25|6793.55|936
1764143100000|2025-11-26 07:45:00|6794.91|6794.21|6794.45|6793.75|6795.08|6794.38|6793.56|6792.86|899
1764143400000|2025-11-26 07:50:00|6794.33|6793.63|6793.83|6793.13|6794.45|6793.75|6792.83|6792.13|1313
1764143700000|2025-11-26 07:55:00|6793.33|6792.63|6793.08|6792.38|6795.08|6794.38|6792.43|6791.73|1223
1764144000000|2025-11-26 08:00:00|6793.07|6792.37|6791.66|6790.96|6793.07|6792.37|6789.24|6788.54|2032
1764144300000|2025-11-26 08:05:00|6791.41|6790.71|6789.9|6789.2|6791.87|6791.17|6789.65|6788.95|1022
1764144600000|2025-11-26 08:10:00|6790.02|6789.32|6791.66|6790.96|6792.82|6792.12|6787.69|6786.99|2001
1764144900000|2025-11-26 08:15:00|6791.53|6790.83|6792.83|6792.13|6793.83|6793.13|6791.53|6790.83|932
1764145200000|2025-11-26 08:20:00|6793.08|6792.38|6793.06|6792.36|6794.7|6794|6792.65|6791.95|1510
1764145500000|2025-11-26 08:25:00|6793.31|6792.61|6792.45|6791.75|6793.31|6792.61|6789.63|6788.93|1968
1764145800000|2025-11-26 08:30:00|6792.25|6791.88|6791.38|6790.88|6793.25|6792.75|6790.63|6790.13|1764
1764146100000|2025-11-26 08:35:00|6791.13|6790.63|6789.46|6788.96|6792.13|6791.63|6788.67|6788.17|896
1764146400000|2025-11-26 08:40:00|6789.34|6788.84|6787.43|6786.93|6790.3|6789.8|6787.13|6786.63|794
1764146700000|2025-11-26 08:45:00|6787.68|6787.18|6789.99|6789.49|6790.36|6789.86|6787.22|6786.72|1098
1764147000000|2025-11-26 08:50:00|6789.75|6789.25|6789.74|6789.24|6790.95|6790.45|6788.65|6788.15|1104
1764147300000|2025-11-26 08:55:00|6789.61|6789.11|6785.98|6785.48|6789.8|6789.3|6785.81|6785.31|1254
1764147600000|2025-11-26 09:00:00|6785.75|6785.25|6782.63|6782.13|6786.63|6786.13|6781.63|6781.13|3146
1764147900000|2025-11-26 09:05:00|6783.04|6782.54|6781.63|6781.13|6783.69|6783.19|6780.55|6780.05|1744
1764148200000|2025-11-26 09:10:00|6781.53|6781.03|6781.88|6781.38|6783.92|6783.42|6781.19|6780.69|1169
1764148500000|2025-11-26 09:15:00|6781.63|6781.13|6782.12|6781.62|6784.13|6783.63|6780.38|6779.88|993
1764148800000|2025-11-26 09:20:00|6782.37|6781.87|6779.08|6778.58|6782.37|6781.87|6778.75|6778.25|1400
1764149100000|2025-11-26 09:25:00|6778.96|6778.46|6779.63|6779.13|6781.41|6780.91|6778.64|6778.14|1340
1764149400000|2025-11-26 09:30:00|6779.64|6779.14|6781.84|6781.34|6783.3|6782.8|6779.64|6779.14|753
1764149700000|2025-11-26 09:35:00|6781.59|6781.09|6783.72|6783.22|6783.97|6783.47|6780.97|6780.47|811
1764150000000|2025-11-26 09:40:00|6783.76|6783.26|6784.12|6783.62|6785.51|6785.01|6783.07|6782.57|771
1764150300000|2025-11-26 09:45:00|6784.05|6783.55|6781.84|6781.34|6785.38|6784.88|6781.84|6781.34|904
1764150600000|2025-11-26 09:50:00|6781.91|6781.41|6781.27|6780.77|6782.74|6782.24|6779.47|6778.97|884
1764150900000|2025-11-26 09:55:00|6781.52|6781.02|6780.46|6779.96|6782.02|6781.52|6780.46|6779.96|371
1764151200000|2025-11-26 10:00:00|6780.71|6780.21|6782.75|6782.25|6783.05|6782.55|6780.39|6779.89|716
1764151500000|2025-11-26 10:05:00|6783|6782.5|6784.88|6784.38|6785.16|6784.66|6781.88|6781.38|702
1764151800000|2025-11-26 10:10:00|6785|6784.5|6787.09|6786.59|6787.21|6786.71|6784.7|6784.2|937
1764152100000|2025-11-26 10:15:00|6787.1|6786.6|6787.17|6786.67|6787.76|6787.26|6786.38|6785.88|632
1764152400000|2025-11-26 10:20:00|6787.28|6786.78|6787.06|6786.56|6788.11|6787.61|6786.13|6785.63|929
1764152700000|2025-11-26 10:25:00|6787.31|6786.81|6784.83|6784.33|6788.23|6787.73|6784.83|6784.33|886
1764153000000|2025-11-26 10:30:00|6784.7|6784.2|6785.93|6785.43|6786.05|6785.55|6782|6781.5|927
1764153300000|2025-11-26 10:35:00|6785.82|6785.32|6787.13|6786.63|6787.63|6787.13|6785.13|6784.63|434
1764153600000|2025-11-26 10:40:00|6787.12|6786.62|6786.85|6786.35|6789.46|6788.96|6786.13|6785.63|860
1764153900000|2025-11-26 10:45:00|6787.1|6786.6|6788.37|6787.87|6788.37|6787.87|6785.88|6785.38|668
1764154200000|2025-11-26 10:50:00|6788.62|6788.12|6789.78|6789.28|6789.78|6789.28|6788.12|6787.62|779
1764154500000|2025-11-26 10:55:00|6789.79|6789.29|6788.87|6788.37|6790.1|6789.6|6788.37|6787.87|456
1764154800000|2025-11-26 11:00:00|6789.12|6788.62|6787.88|6787.38|6789.12|6788.62|6787.37|6786.87|506
1764155100000|2025-11-26 11:05:00|6787.63|6787.13|6787.96|6787.46|6789.13|6788.63|6786.38|6785.88|1191
1764155400000|2025-11-26 11:10:00|6787.83|6787.33|6788.48|6787.98|6789.6|6789.1|6787.46|6786.96|679
1764155700000|2025-11-26 11:15:00|6788.23|6787.73|6788.13|6787.63|6789.32|6788.82|6787.63|6787.13|439
1764156000000|2025-11-26 11:20:00|6788.07|6787.57|6790.26|6789.76|6790.56|6790.06|6786.97|6786.47|801
1764156300000|2025-11-26 11:25:00|6790.51|6790.01|6788.96|6788.46|6790.51|6790.01|6787.88|6787.38|1098
1764156600000|2025-11-26 11:30:00|6788.74|6788.24|6787.13|6786.63|6789.38|6788.88|6784.61|6784.11|1154
1764156900000|2025-11-26 11:35:00|6787.1|6786.6|6785.3|6784.8|6787.35|6786.85|6783.49|6782.99|647
1764157200000|2025-11-26 11:40:00|6785.22|6784.72|6787.26|6786.76|6787.39|6786.89|6784.25|6783.75|1095
1764157500000|2025-11-26 11:45:00|6787.64|6787.14|6786|6785.5|6790.63|6790.13|6785.01|6784.51|1285
1764157800000|2025-11-26 11:50:00|6785.88|6785.38|6783.63|6783.13|6785.88|6785.38|6782.76|6782.26|1221
1764158100000|2025-11-26 11:55:00|6783.61|6783.11|6783.15|6782.65|6784.63|6784.13|6781.9|6781.4|938
1764158400000|2025-11-26 12:00:00|6782.77|6782.27|6779.04|6778.54|6784.86|6784.36|6773.13|6772.63|7483
1764158700000|2025-11-26 12:05:00|6779.29|6778.79|6774.72|6774.22|6780.63|6780.13|6774.13|6773.63|2358
1764159000000|2025-11-26 12:10:00|6774.59|6774.09|6774.88|6774.38|6778.38|6777.88|6773.34|6772.84|1818
1764159300000|2025-11-26 12:15:00|6775.25|6774.75|6774.07|6773.57|6776.35|6775.85|6772.99|6772.49|1849
1764159600000|2025-11-26 12:20:00|6774.04|6773.54|6776.57|6776.07|6776.88|6776.38|6773.26|6772.76|1334
1764159900000|2025-11-26 12:25:00|6776.7|6776.2|6776.77|6776.27|6778.04|6777.54|6775.53|6775.03|928
1764160200000|2025-11-26 12:30:00|6776.83|6776.33|6773.31|6772.81|6776.83|6776.33|6773.13|6772.63|701
1764160500000|2025-11-26 12:35:00|6773.44|6772.94|6775.22|6774.72|6776.21|6775.71|6772.82|6772.32|1097
1764160800000|2025-11-26 12:40:00|6775.26|6774.76|6777.71|6777.21|6779.24|6778.74|6775.17|6774.67|1364
1764161100000|2025-11-26 12:45:00|6777.59|6777.09|6780.95|6780.45|6782.7|6782.2|6777.59|6777.09|2081
1764161400000|2025-11-26 12:50:00|6780.98|6780.48|6781.3|6780.8|6782.24|6781.74|6780|6779.5|1165
1764161700000|2025-11-26 12:55:00|6781.42|6780.92|6782.12|6781.62|6782.98|6782.48|6781.33|6780.83|894
1764162000000|2025-11-26 13:00:00|6781.99|6781.49|6781.86|6781.36|6782.63|6782.13|6780.63|6780.13|1253
1764162300000|2025-11-26 13:05:00|6781.61|6781.11|6781.44|6780.94|6783.53|6783.03|6780.13|6779.63|2459
1764162600000|2025-11-26 13:10:00|6781.69|6781.19|6783.81|6783.31|6784.31|6783.81|6780.69|6780.19|1650
1764162900000|2025-11-26 13:15:00|6783.84|6783.34|6786.38|6785.88|6786.63|6786.13|6783.61|6783.11|1551
1764163200000|2025-11-26 13:20:00|6786.63|6786.13|6786.87|6786.37|6787.75|6787.25|6784.35|6783.85|1397
1764163500000|2025-11-26 13:25:00|6786.86|6786.36|6786.74|6786.24|6788.88|6788.38|6785.63|6785.13|1343
1764163800000|2025-11-26 13:30:00|6786.73|6786.23|6785.07|6784.57|6787.88|6787.38|6782.57|6782.07|2503
1764164100000|2025-11-26 13:35:00|6785.09|6784.59|6786.25|6785.75|6788.63|6788.13|6784.75|6784.25|2773
1764164400000|2025-11-26 13:40:00|6786.37|6785.87|6787.04|6786.54|6788.38|6787.88|6783.12|6782.62|2482
1764164700000|2025-11-26 13:45:00|6787.09|6786.59|6787.39|6786.89|6789.13|6788.63|6786.39|6785.89|2217
1764165000000|2025-11-26 13:50:00|6787.64|6787.14|6787.44|6786.94|6789.22|6788.72|6785.94|6785.44|2369
1764165300000|2025-11-26 13:55:00|6787.31|6786.81|6789.29|6788.79|6790|6789.5|6786.94|6786.44|2456
1764165600000|2025-11-26 14:00:00|6789.34|6788.84|6784.86|6784.36|6789.48|6788.98|6782.88|6782.38|3193
1764165900000|2025-11-26 14:05:00|6784.81|6784.31|6784.88|6784.38|6785.63|6785.13|6783.38|6782.88|1982
1764166200000|2025-11-26 14:10:00|6784.52|6784.02|6785.88|6785.38|6788.31|6787.81|6782.88|6782.38|2390
1764166500000|2025-11-26 14:15:00|6785.63|6785.13|6788.13|6787.63|6790.13|6789.63|6784.88|6784.38|3005
1764166800000|2025-11-26 14:20:00|6788.12|6787.62|6788.63|6788.13|6790.13|6789.63|6787.66|6787.16|3178
1764167100000|2025-11-26 14:25:00|6788.38|6787.88|6790.88|6790.38|6791.9|6791.4|6788.19|6787.69|6083
1764167400000|2025-11-26 14:30:00|6790.63|6790.13|6797.18|6796.68|6799.63|6799.13|6789.1|6788.6|40471
1764167700000|2025-11-26 14:35:00|6797.43|6796.93|6798.85|6798.35|6801.91|6801.41|6791.36|6790.86|29983
1764168000000|2025-11-26 14:40:00|6799.1|6798.6|6802.22|6801.72|6802.67|6802.17|6796.88|6796.38|20637
1764168300000|2025-11-26 14:45:00|6802.97|6802.47|6807.63|6807.13|6808.13|6807.63|6801.63|6801.13|26218
1764168600000|2025-11-26 14:50:00|6808.19|6807.69|6798.82|6798.32|6809.76|6809.26|6796.95|6796.45|24268
1764168900000|2025-11-26 14:55:00|6797.57|6797.07|6788.44|6787.94|6799.46|6798.96|6786.44|6785.94|26997
1764169200000|2025-11-26 15:00:00|6788.64|6788.62|6792|6791.3|6796.48|6795.78|6783.84|6783.14|28629
1764169500000|2025-11-26 15:05:00|6792.08|6791.38|6798.57|6797.87|6801.53|6800.83|6788.57|6787.87|23490
1764169800000|2025-11-26 15:10:00|6798.18|6797.48|6791.68|6790.98|6798.68|6797.98|6789.73|6789.03|24054
1764170100000|2025-11-26 15:15:00|6792.18|6791.48|6794.82|6794.12|6796.81|6796.11|6787.74|6787.04|19998
1764170400000|2025-11-26 15:20:00|6794.72|6794.02|6788.76|6788.06|6797.83|6797.13|6788.76|6788.06|18321
1764170700000|2025-11-26 15:25:00|6788.26|6787.56|6796.57|6795.87|6799.89|6799.19|6787.51|6786.81|20228
1764171000000|2025-11-26 15:30:00|6796.4|6795.7|6803.19|6802.49|6804.16|6803.46|6796.4|6795.7|15147
1764171300000|2025-11-26 15:35:00|6803.26|6802.56|6805.89|6805.19|6806.41|6805.71|6801.79|6801.09|16847
1764171600000|2025-11-26 15:40:00|6805.79|6805.09|6801.27|6800.57|6806.81|6806.11|6799.42|6798.72|19507
1764171900000|2025-11-26 15:45:00|6801.52|6800.82|6800.56|6799.86|6801.52|6800.82|6795.69|6794.99|18567
1764172200000|2025-11-26 15:50:00|6800.62|6799.92|6804.42|6803.72|6805.22|6804.52|6797.92|6797.22|12369
1764172500000|2025-11-26 15:55:00|6804.92|6804.22|6809.98|6808.48|6811.37|6810.67|6801.42|6800.72|15330
1764172800000|2025-11-26 16:00:00|6810|6808.5|6812.64|6811.14|6812.8|6811.3|6809.2|6807.7|17825
1764173100000|2025-11-26 16:05:00|6812.71|6811.21|6812.54|6811.04|6815.21|6813.71|6812.17|6810.67|14360
1764173400000|2025-11-26 16:10:00|6812.59|6811.09|6813.82|6812.32|6814.73|6813.23|6812.04|6810.54|12757
1764173700000|2025-11-26 16:15:00|6813.83|6812.33|6816.43|6814.93|6816.47|6814.97|6812.54|6811.04|10854
1764174000000|2025-11-26 16:20:00|6816.45|6814.95|6818.75|6817.25|6819.25|6817.75|6816.43|6814.93|14851
1764174300000|2025-11-26 16:25:00|6818.73|6817.23|6815.69|6814.19|6819.18|6817.68|6814.89|6813.39|13635
1764174600000|2025-11-26 16:30:00|6815.59|6814.09|6820.06|6818.56|6820.08|6818.58|6812.39|6810.89|12398
1764174900000|2025-11-26 16:35:00|6820.58|6819.08|6824.05|6822.55|6824.21|6822.71|6819.95|6818.45|16951
1764175200000|2025-11-26 16:40:00|6823.53|6822.03|6825.26|6823.76|6827.41|6825.91|6823.49|6821.99|20230
1764175500000|2025-11-26 16:45:00|6825.58|6824.08|6822.81|6821.31|6825.64|6824.14|6822.61|6821.11|13401
1764175800000|2025-11-26 16:50:00|6822.86|6821.36|6823.2|6821.7|6824.59|6823.09|6821.08|6819.58|12365
1764176100000|2025-11-26 16:55:00|6823.21|6821.71|6824.63|6823.13|6825.66|6824.16|6823.07|6821.57|10935
1764176400000|2025-11-26 17:00:00|6829.81|6829.11|6827.07|6826.37|6831.12|6830.42|6826.57|6825.87|10908
1764176700000|2025-11-26 17:05:00|6827.57|6826.87|6824.22|6823.52|6829.87|6829.17|6822.08|6821.38|15937
1764177000000|2025-11-26 17:10:00|6824.21|6823.51|6823.12|6822.42|6827.86|6827.16|6822.17|6821.47|11431
1764177300000|2025-11-26 17:15:00|6822.87|6822.17|6820.3|6819.6|6824.37|6823.67|6820.02|6819.32|10946
1764177600000|2025-11-26 17:20:00|6819.96|6819.26|6825.37|6824.67|6826.12|6825.42|6819.36|6818.66|12305
1764177900000|2025-11-26 17:25:00|6825.12|6824.42|6824.11|6823.41|6825.37|6824.67|6821.83|6821.13|8290
1764178200000|2025-11-26 17:30:00|6824.15|6823.45|6828.33|6827.63|6828.66|6827.96|6824.15|6823.45|10475
1764178500000|2025-11-26 17:35:00|6828.83|6828.13|6826.6|6825.9|6829.58|6828.88|6823.59|6822.89|10312
1764178800000|2025-11-26 17:40:00|6826.36|6825.66|6830.04|6829.34|6830.79|6830.09|6825.15|6824.45|8858
1764179100000|2025-11-26 17:45:00|6830.29|6829.59|6826.85|6826.15|6831.41|6830.71|6826.35|6825.65|9958
1764179400000|2025-11-26 17:50:00|6826.98|6826.28|6826.99|6826.29|6829.58|6828.88|6825.7|6825|9083
1764179700000|2025-11-26 17:55:00|6826.24|6825.54|6825.72|6825.02|6828.57|6827.87|6824.22|6823.52|7100
1764180000000|2025-11-26 18:00:00|6825.67|6824.97|6828.77|6828.07|6830.63|6829.93|6825.67|6824.97|7913
1764180300000|2025-11-26 18:05:00|6828.52|6827.82|6817.67|6816.97|6828.96|6828.26|6812.86|6812.16|32355
1764180600000|2025-11-26 18:10:00|6817.79|6817.09|6823.76|6823.06|6824.87|6824.17|6816.66|6815.96|23521
1764180900000|2025-11-26 18:15:00|6823.51|6822.81|6819.73|6819.03|6825.47|6824.77|6818.48|6817.78|10465
1764181200000|2025-11-26 18:20:00|6819.78|6819.08|6825.09|6824.39|6827.84|6827.14|6816.35|6815.65|16004
1764181500000|2025-11-26 18:25:00|6825.34|6824.64|6826.79|6826.09|6830.29|6829.59|6824.59|6823.89|10047
1764181800000|2025-11-26 18:30:00|6826.5|6825.8|6817.63|6816.93|6826.75|6826.05|6817.63|6816.93|12116
1764182100000|2025-11-26 18:35:00|6817.88|6817.18|6818.47|6817.77|6820.38|6819.68|6815.19|6814.49|13421
1764182400000|2025-11-26 18:40:00|6818.82|6818.12|6813.1|6812.4|6819.6|6818.9|6812.16|6811.46|9647
1764182700000|2025-11-26 18:45:00|6812.85|6812.15|6820.69|6819.99|6820.94|6820.24|6810.68|6809.98|14012
1764183000000|2025-11-26 18:50:00|6820.62|6819.92|6817.39|6816.69|6822.57|6821.87|6816.93|6816.23|9412
1764183300000|2025-11-26 18:55:00|6817.14|6816.44|6819.28|6818.58|6820.5|6819.8|6813.39|6812.69|9367
1764183600000|2025-11-26 19:00:00|6819.3|6818.6|6818.85|6818.15|6825.15|6824.45|6818.08|6817.38|14204
1764183900000|2025-11-26 19:05:00|6819.34|6818.64|6819.27|6818.57|6821.3|6820.6|6817.38|6816.68|11519
1764184200000|2025-11-26 19:10:00|6819.16|6818.46|6821.76|6821.06|6823.91|6823.21|6816.59|6815.89|8801
1764184500000|2025-11-26 19:15:00|6822.22|6821.52|6824.82|6824.12|6826.07|6825.37|6821.69|6820.99|7116
1764184800000|2025-11-26 19:20:00|6824.83|6824.13|6827.17|6826.47|6827.63|6826.93|6823.44|6822.74|7386
1764185100000|2025-11-26 19:25:00|6827.18|6826.48|6827.48|6826.78|6828.19|6827.49|6826.44|6825.74|5806
1764185400000|2025-11-26 19:30:00|6827.49|6826.79|6825.94|6825.24|6828.83|6828.13|6825.94|6825.24|7136
1764185700000|2025-11-26 19:35:00|6825.69|6824.99|6822.71|6822.01|6826.62|6825.92|6821.12|6820.42|11840
1764186000000|2025-11-26 19:40:00|6822.91|6822.21|6822.44|6821.74|6826.28|6825.58|6820.5|6819.8|11017
1764186300000|2025-11-26 19:45:00|6822.61|6821.91|6821.27|6820.57|6826.28|6825.58|6821.27|6820.57|6040
1764186600000|2025-11-26 19:50:00|6821.26|6820.56|6823.7|6823|6824.95|6824.25|6819.7|6819|6783
1764186900000|2025-11-26 19:55:00|6823.72|6823.02|6824.02|6823.32|6824.46|6823.76|6821.45|6820.75|6618
1764187200000|2025-11-26 20:00:00|6823.88|6823.18|6826|6825.3|6826.75|6826.05|6821.83|6821.13|8247
1764187500000|2025-11-26 20:05:00|6825.51|6824.81|6825.01|6824.31|6825.87|6825.17|6821.24|6820.54|8605
1764187800000|2025-11-26 20:10:00|6825.14|6824.44|6828.69|6827.99|6829.02|6828.32|6824.63|6823.93|9452
1764188100000|2025-11-26 20:15:00|6829.05|6828.35|6826.82|6826.12|6830.89|6830.19|6826.82|6826.12|10597
1764188400000|2025-11-26 20:20:00|6826.81|6826.11|6827.79|6827.09|6829.97|6829.27|6826.56|6825.86|6738
1764188700000|2025-11-26 20:25:00|6827.88|6827.18|6826.96|6826.26|6829.13|6828.43|6826.44|6825.74|6463
1764189000000|2025-11-26 20:30:00|6827.05|6826.35|6827.01|6826.31|6828.4|6827.7|6824.07|6823.37|8569
1764189300000|2025-11-26 20:35:00|6827.26|6826.56|6826.33|6825.63|6827.49|6826.79|6824.77|6824.07|6522
1764189600000|2025-11-26 20:40:00|6826.37|6825.67|6826.38|6825.68|6828.92|6828.22|6824.81|6824.11|9008
1764189900000|2025-11-26 20:45:00|6826.63|6825.93|6821.69|6820.99|6828.41|6827.71|6821.31|6820.61|11270
1764190200000|2025-11-26 20:50:00|6821.62|6820.92|6818.31|6817.61|6824.9|6824.2|6817.44|6816.74|29224
1764190500000|2025-11-26 20:55:00|6818.94|6818.24|6811.57|6810.87|6819.8|6819.1|6811.57|6810.87|77175
1764190800000|2025-11-26 21:00:00|6810.48|6809.78|6816.36|6815.66|6816.61|6815.91|6810.48|6809.78|24470
1764191100000|2025-11-26 21:05:00|6815.86|6815.16|6817.47|6816.77|6817.72|6817.02|6815.3|6814.6|4693
1764191400000|2025-11-26 21:10:00|6817.5|6816.8|6814.84|6814.14|6817.65|6816.95|6814.2|6813.5|4670
1764191700000|2025-11-26 21:15:00|6814.97|6814.27|6814.26|6813.56|6815.7|6815|6814.02|6813.32|1890
1764192000000|2025-11-26 21:20:00|6814.01|6813.31|6815.55|6814.85|6815.72|6815.02|6813.81|6813.11|1116
1764192300000|2025-11-26 21:25:00|6815.42|6814.72|6814.1|6813.4|6816.07|6815.37|6813.79|6813.09|943
1764192600000|2025-11-26 21:30:00|6814.05|6813.35|6813.79|6813.09|6814.68|6813.98|6813.7|6813|834
1764192900000|2025-11-26 21:35:00|6813.74|6813.04|6814.06|6813.36|6814.22|6813.52|6813.65|6812.95|670
1764193200000|2025-11-26 21:40:00|6814.18|6813.48|6813.41|6812.71|6814.63|6813.93|6812.81|6812.11|968
1764193500000|2025-11-26 21:45:00|6814.03|6813.33|6814.73|6814.03|6815.23|6814.53|6813.42|6812.72|1429
1764193800000|2025-11-26 21:50:00|6814.36|6813.66|6814.66|6813.96|6814.91|6814.21|6813.93|6813.23|1410
1764194100000|2025-11-26 21:55:00|6814.6|6813.9|6814.8|6814.1|6815.1|6814.4|6814.18|6813.48|1896
1764194400000|2025-11-26 22:00:00|6815.47|6814.77|6815.47|6814.77|6815.47|6814.77|6815.47|6814.77|0
1764194700000|2025-11-26 22:05:00|6815.46|6814.76|6815.31|6814.61|6815.46|6814.76|6815.28|6814.58|0
1764195000000|2025-11-26 22:10:00|6815.35|6814.65|6815.38|6814.68|6815.45|6814.75|6814.88|6814.18|0
1764195300000|2025-11-26 22:15:00|6815.3|6814.6|6815.3|6814.6|6815.46|6814.76|6814.77|6814.07|0
1764195600000|2025-11-26 22:20:00|6815.2|6814.5|6815.28|6814.58|6815.46|6814.76|6814.77|6814.07|0
1764195900000|2025-11-26 22:25:00|6815.33|6814.63|6815.24|6814.54|6815.45|6814.75|6815.17|6814.47|0
1764196200000|2025-11-26 22:30:00|6815.07|6814.37|6814.77|6814.07|6815.47|6814.77|6814.77|6814.07|0
1764196500000|2025-11-26 22:35:00|6814.85|6814.15|6814.9|6814.2|6815.22|6814.52|6814.85|6814.15|0
1764196800000|2025-11-26 22:40:00|6814.77|6814.07|6815.36|6814.66|6815.47|6814.77|6814.77|6814.07|0
1764197100000|2025-11-26 22:45:00|6815.29|6814.59|6815.36|6814.66|6815.4|6814.7|6815.22|6814.52|0
1764197400000|2025-11-26 22:50:00|6815.39|6814.69|6815.45|6814.75|6815.47|6814.77|6814.78|6814.08|0
1764197700000|2025-11-26 22:55:00|6815.32|6814.62|6814.77|6814.07|6815.32|6814.62|6814.77|6814.07|0
1764198000000|2025-11-26 23:00:00|6816.27|6815.57|6814.39|6813.69|6817.37|6816.67|6814.39|6813.69|480
1764198300000|2025-11-26 23:05:00|6814.14|6813.44|6817.21|6816.51|6817.66|6816.96|6814.14|6813.44|197
1764198600000|2025-11-26 23:10:00|6817.24|6816.54|6813.82|6813.12|6818.58|6817.88|6812.95|6812.25|365
1764198900000|2025-11-26 23:15:00|6813.73|6813.03|6813.81|6813.11|6814.08|6813.38|6812.78|6812.08|163
1764199200000|2025-11-26 23:20:00|6813.94|6813.24|6813.35|6812.65|6814.88|6814.18|6812.74|6812.04|242
1764199500000|2025-11-26 23:25:00|6813.22|6812.52|6812.95|6812.25|6814.22|6813.52|6812.26|6811.56|152
1764199800000|2025-11-26 23:30:00|6813.2|6812.5|6814.96|6814.26|6815.34|6814.64|6812.79|6812.09|241
1764200100000|2025-11-26 23:35:00|6814.8|6814.1|6815.42|6814.72|6817.28|6816.58|6814.75|6814.05|236
1764200400000|2025-11-26 23:40:00|6815.54|6814.84|6815.22|6814.52|6816.7|6816|6815.17|6814.47|194
1764200700000|2025-11-26 23:45:00|6815.1|6814.4|6816.02|6815.32|6816.14|6815.44|6813.46|6812.76|403
1764201000000|2025-11-26 23:50:00|6815.92|6815.22|6816.4|6815.7|6817.63|6816.93|6815.72|6815.02|325
1764201300000|2025-11-26 23:55:00|6816.27|6815.57|6814.47|6813.77|6817.47|6816.77|6814.47|6813.77|409
1764201600000|2025-11-27 00:00:00|6814.35|6813.65|6816.59|6815.89|6817.34|6816.64|6813.43|6812.73|468
1764201900000|2025-11-27 00:05:00|6816.84|6816.14|6814.73|6814.03|6817.09|6816.39|6813.59|6812.89|303
1764202200000|2025-11-27 00:10:00|6814.85|6814.15|6816.12|6815.42|6816.91|6816.21|6814.73|6814.03|225
1764202500000|2025-11-27 00:15:00|6816.25|6815.55|6815.98|6815.28|6816.5|6815.8|6814.99|6814.29|217
1764202800000|2025-11-27 00:20:00|6815.85|6815.15|6814.37|6813.67|6816.17|6815.47|6814.25|6813.55|227
1764203100000|2025-11-27 00:25:00|6814.5|6813.8|6815.84|6815.14|6816.1|6815.4|6813.66|6812.96|278
1764203400000|2025-11-27 00:30:00|6815.9|6815.2|6816.6|6815.9|6816.97|6816.27|6815.66|6814.96|258
1764203700000|2025-11-27 00:35:00|6816.47|6815.77|6815.3|6814.6|6816.47|6815.77|6814.77|6814.07|326
1764204000000|2025-11-27 00:40:00|6815.17|6814.47|6814.97|6814.27|6815.33|6814.63|6814.64|6813.94|135
1764204300000|2025-11-27 00:45:00|6814.88|6814.18|6814.21|6813.51|6814.93|6814.23|6813.22|6812.52|264
1764204600000|2025-11-27 00:50:00|6814.46|6813.76|6815.31|6814.61|6816|6815.3|6814.21|6813.51|358
1764204900000|2025-11-27 00:55:00|6815.22|6814.52|6816.75|6816.05|6817|6816.3|6814.43|6813.73|314
1764205200000|2025-11-27 01:00:00|6816.8|6816.1|6818.44|6817.74|6819.07|6818.37|6816.8|6816.1|566
1764205500000|2025-11-27 01:05:00|6818.57|6817.87|6815.3|6814.6|6818.95|6818.25|6814.77|6814.07|415
1764205800000|2025-11-27 01:10:00|6815.27|6814.57|6814.65|6813.95|6816.02|6815.32|6814.07|6813.37|452
1764206100000|2025-11-27 01:15:00|6814.4|6813.7|6813.79|6813.09|6814.4|6813.7|6812.44|6811.74|573
1764206400000|2025-11-27 01:20:00|6813.74|6813.04|6814.33|6813.63|6814.9|6814.2|6813.1|6812.4|299
1764206700000|2025-11-27 01:25:00|6814.41|6813.71|6814.53|6813.83|6815.1|6814.4|6814.05|6813.35|285
1764207000000|2025-11-27 01:30:00|6814.65|6813.95|6813.52|6812.82|6814.95|6814.25|6812.98|6812.28|525
1764207300000|2025-11-27 01:35:00|6813.39|6812.69|6813.56|6812.86|6814.35|6813.65|6813.15|6812.45|307
1764207600000|2025-11-27 01:40:00|6813.81|6813.11|6814.65|6813.95|6814.65|6813.95|6813.15|6812.45|270
1764207900000|2025-11-27 01:45:00|6814.77|6814.07|6814.84|6814.14|6815.12|6814.42|6813.94|6813.24|477
1764208200000|2025-11-27 01:50:00|6814.59|6813.89|6816.16|6815.46|6816.16|6815.46|6813.78|6813.08|417
1764208500000|2025-11-27 01:55:00|6816.27|6815.57|6817.84|6817.14|6817.84|6817.14|6816.27|6815.57|241
1764208800000|2025-11-27 02:00:00|6818.09|6817.39|6817.34|6816.64|6818.59|6817.89|6817.09|6816.39|506
1764209100000|2025-11-27 02:05:00|6817.46|6816.76|6817.08|6816.38|6817.84|6817.14|6816.83|6816.13|240
1764209400000|2025-11-27 02:10:00|6817.33|6816.63|6817.57|6816.87|6817.82|6817.12|6816.57|6815.87|398
1764209700000|2025-11-27 02:15:00|6817.82|6817.12|6817.1|6816.4|6818.37|6817.67|6816.41|6815.71|448
1764210000000|2025-11-27 02:20:00|6817.22|6816.52|6816.79|6816.09|6817.8|6817.1|6816.15|6815.45|420
1764210300000|2025-11-27 02:25:00|6817.04|6816.34|6816.97|6816.27|6817.26|6816.56|6816.15|6815.45|273
1764210600000|2025-11-27 02:30:00|6817.01|6816.31|6816.41|6815.71|6817.97|6817.27|6815.9|6815.2|159
1764210900000|2025-11-27 02:35:00|6816.53|6815.83|6815.84|6815.14|6816.98|6816.28|6815.67|6814.97|286
1764211200000|2025-11-27 02:40:00|6815.77|6815.07|6815.61|6814.91|6815.77|6815.07|6814.39|6813.69|467
1764211500000|2025-11-27 02:45:00|6815.86|6815.16|6814.73|6814.03|6816|6815.3|6813.99|6813.29|241
1764211800000|2025-11-27 02:50:00|6814.98|6814.28|6813.57|6812.87|6814.98|6814.28|6813.25|6812.55|380
1764212100000|2025-11-27 02:55:00|6813.82|6813.12|6813.48|6812.78|6813.98|6813.28|6812.96|6812.26|232
1764212400000|2025-11-27 03:00:00|6813.53|6812.83|6813.15|6812.45|6814.09|6813.39|6812.72|6812.02|322
1764212700000|2025-11-27 03:05:00|6813.4|6812.7|6812.52|6811.82|6813.77|6813.07|6812.32|6811.62|427
1764213000000|2025-11-27 03:10:00|6812.64|6811.94|6812.18|6811.48|6812.79|6812.09|6811.68|6810.98|264
1764213300000|2025-11-27 03:15:00|6812.17|6811.47|6813.17|6812.47|6814.41|6813.71|6812.16|6811.46|342
1764213600000|2025-11-27 03:20:00|6813.29|6812.59|6813.99|6813.29|6814.24|6813.54|6812.56|6811.86|220
1764213900000|2025-11-27 03:25:00|6813.74|6813.04|6812.5|6811.8|6814.08|6813.38|6812.46|6811.76|207
1764214200000|2025-11-27 03:30:00|6812.37|6811.67|6812.77|6812.07|6812.85|6812.15|6811.58|6810.88|344
1764214500000|2025-11-27 03:35:00|6812.64|6811.94|6812.85|6812.15|6812.85|6812.15|6811.4|6810.7|190
1764214800000|2025-11-27 03:40:00|6812.93|6812.23|6813.07|6812.37|6813.33|6812.63|6812.16|6811.46|191
1764215100000|2025-11-27 03:45:00|6813.19|6812.49|6812.87|6812.17|6813.32|6812.62|6811.69|6810.99|173
1764215400000|2025-11-27 03:50:00|6812.99|6812.29|6812.47|6811.77|6813.6|6812.9|6812.4|6811.7|107
1764215700000|2025-11-27 03:55:00|6812.45|6811.75|6813.21|6812.51|6813.46|6812.76|6812.4|6811.7|182
1764216000000|2025-11-27 04:00:00|6813.2|6812.5|6813.86|6813.16|6814.36|6813.66|6812.77|6812.07|212
1764216300000|2025-11-27 04:05:00|6813.95|6813.25|6813.33|6812.63|6814.09|6813.39|6813.33|6812.63|189
1764216600000|2025-11-27 04:10:00|6813.58|6812.88|6813.08|6812.38|6813.58|6812.88|6812.83|6812.13|263
1764216900000|2025-11-27 04:15:00|6813.2|6812.5|6812.83|6812.13|6813.83|6813.13|6812.33|6811.63|245
1764217200000|2025-11-27 04:20:00|6812.58|6811.88|6813.55|6812.85|6813.8|6813.1|6812.58|6811.88|167
1764217500000|2025-11-27 04:25:00|6813.8|6813.1|6814.02|6813.32|6814.02|6813.32|6813.27|6812.57|121
1764217800000|2025-11-27 04:30:00|6813.77|6813.07|6814.08|6813.38|6814.08|6813.38|6813.57|6812.87|135
1764218100000|2025-11-27 04:35:00|6814.2|6813.5|6815.83|6815.13|6815.83|6815.13|6814.2|6813.5|285
1764218400000|2025-11-27 04:40:00|6815.81|6815.11|6813.97|6813.27|6815.81|6815.11|6813.97|6813.27|233
1764218700000|2025-11-27 04:45:00|6814.22|6813.52|6815.13|6814.43|6815.13|6814.43|6813.77|6813.07|124
1764219000000|2025-11-27 04:50:00|6815.02|6814.32|6814.75|6814.05|6815.16|6814.46|6814.41|6813.71|116
1764219300000|2025-11-27 04:55:00|6814.87|6814.17|6814.73|6814.03|6815.1|6814.4|6814.27|6813.57|127
1764219600000|2025-11-27 05:00:00|6815.02|6814.32|6816.82|6816.12|6816.82|6816.12|6814.94|6814.24|158
1764219900000|2025-11-27 05:05:00|6816.83|6816.13|6816.17|6815.47|6817.34|6816.64|6815.92|6815.22|168
1764220200000|2025-11-27 05:10:00|6816.42|6815.72|6817.35|6816.65|6817.6|6816.9|6816.16|6815.46|184
1764220500000|2025-11-27 05:15:00|6817.22|6816.52|6817.1|6816.4|6817.6|6816.9|6817.1|6816.4|100
1764220800000|2025-11-27 05:20:00|6816.85|6816.15|6817.6|6816.9|6817.85|6817.15|6816.6|6815.9|164
1764221100000|2025-11-27 05:25:00|6817.47|6816.77|6816.61|6815.91|6817.85|6817.15|6816.49|6815.79|118
1764221400000|2025-11-27 05:30:00|6816.69|6815.99|6816.65|6815.95|6817.25|6816.55|6816.15|6815.45|109
1764221700000|2025-11-27 05:35:00|6816.52|6815.82|6817.44|6816.74|6818.35|6817.65|6816.4|6815.7|228
1764222000000|2025-11-27 05:40:00|6817.69|6816.99|6817.15|6816.45|6817.69|6816.99|6816.77|6816.07|109
1764222300000|2025-11-27 05:45:00|6816.9|6816.2|6815.9|6815.2|6817.73|6817.03|6815.65|6814.95|183
1764222600000|2025-11-27 05:50:00|6815.92|6815.22|6815.4|6814.7|6815.92|6815.22|6814.65|6813.95|340
1764222900000|2025-11-27 05:55:00|6815.27|6814.57|6815.15|6814.45|6815.65|6814.95|6814.9|6814.2|151
1764223200000|2025-11-27 06:00:00|6815.27|6814.57|6814.19|6813.49|6815.67|6814.97|6814.19|6813.49|133
1764223500000|2025-11-27 06:05:00|6814.17|6813.47|6813.4|6812.7|6814.65|6813.95|6813.02|6812.32|160
1764223800000|2025-11-27 06:10:00|6813.65|6812.95|6813.4|6812.7|6814.15|6813.45|6813.27|6812.57|154
1764224100000|2025-11-27 06:15:00|6813.27|6812.57|6812.32|6811.62|6814.27|6813.57|6812.12|6811.42|286
1764224400000|2025-11-27 06:20:00|6812.19|6811.49|6813.28|6812.58|6813.41|6812.71|6811.56|6810.86|425
1764224700000|2025-11-27 06:25:00|6813.53|6812.83|6813.8|6813.1|6815.1|6814.4|6813.4|6812.7|512
1764225000000|2025-11-27 06:30:00|6813.73|6813.03|6813.32|6812.62|6814.06|6813.36|6812.3|6811.6|244
1764225300000|2025-11-27 06:35:00|6813.39|6812.69|6812.51|6811.81|6813.39|6812.69|6812.03|6811.33|192
1764225600000|2025-11-27 06:40:00|6812.45|6811.75|6812.63|6811.93|6813.19|6812.49|6811.91|6811.21|213
1764225900000|2025-11-27 06:45:00|6812.88|6812.18|6812.09|6811.39|6813.31|6812.61|6812.06|6811.36|235
1764226200000|2025-11-27 06:50:00|6811.84|6811.14|6812.28|6811.58|6812.4|6811.7|6810.24|6809.54|368
1764226500000|2025-11-27 06:55:00|6812.53|6811.83|6810.02|6809.32|6813.25|6812.55|6809.65|6808.95|669
1764226800000|2025-11-27 07:00:00|6810.15|6809.45|6810.85|6810.15|6811.16|6810.46|6809.66|6808.96|590
1764227100000|2025-11-27 07:05:00|6811.1|6810.4|6810.4|6809.7|6811.94|6811.24|6810.15|6809.45|329
1764227400000|2025-11-27 07:10:00|6810.52|6809.82|6811.65|6810.95|6812.15|6811.45|6809.9|6809.2|259
1764227700000|2025-11-27 07:15:00|6811.52|6810.82|6811.93|6811.23|6813.03|6812.33|6811.4|6810.7|188
1764228000000|2025-11-27 07:20:00|6812|6811.3|6812.55|6811.85|6812.8|6812.1|6811.73|6811.03|98
1764228300000|2025-11-27 07:25:00|6812.67|6811.97|6813.1|6812.4|6813.8|6813.1|6812.67|6811.97|188
1764228600000|2025-11-27 07:30:00|6813.09|6812.39|6811.28|6810.58|6813.22|6812.52|6810.28|6809.58|456
1764228900000|2025-11-27 07:35:00|6811.23|6810.53|6811.9|6811.2|6811.95|6811.25|6809.94|6809.24|317
1764229200000|2025-11-27 07:40:00|6812.3|6811.6|6813.48|6812.78|6814.59|6813.89|6811.85|6811.15|374
1764229500000|2025-11-27 07:45:00|6813.6|6812.9|6814.7|6814|6814.95|6814.25|6813.1|6812.4|189
1764229800000|2025-11-27 07:50:00|6814.74|6814.04|6814.07|6813.37|6815.39|6814.69|6813.94|6813.24|166
1764230100000|2025-11-27 07:55:00|6814.05|6813.35|6814.42|6813.72|6815.17|6814.47|6813.41|6812.71|249
1764230400000|2025-11-27 08:00:00|6814.48|6813.78|6813.79|6813.09|6814.77|6814.07|6811.89|6811.19|622
1764230700000|2025-11-27 08:05:00|6813.73|6813.03|6810.42|6809.72|6813.73|6813.03|6810.3|6809.6|540
1764231000000|2025-11-27 08:10:00|6810.3|6809.6|6813.37|6812.67|6813.86|6813.16|6808.93|6808.23|996
1764231300000|2025-11-27 08:15:00|6813.42|6812.72|6816.1|6815.4|6816.85|6816.15|6813.34|6812.64|637
1764231600000|2025-11-27 08:20:00|6815.85|6815.15|6816.4|6815.7|6817.85|6817.15|6815.6|6814.9|709
1764231900000|2025-11-27 08:25:00|6817.09|6816.39|6816.23|6815.53|6817.33|6816.63|6815.7|6815|340
1764232200000|2025-11-27 08:30:00|6816.21|6815.71|6816.16|6815.66|6816.65|6816.15|6814.65|6814.15|432
1764232500000|2025-11-27 08:35:00|6816.41|6815.91|6816.61|6816.11|6817.1|6816.6|6815.41|6814.91|379
1764232800000|2025-11-27 08:40:00|6816.49|6815.99|6815.15|6814.65|6816.99|6816.49|6814.49|6813.99|491
1764233100000|2025-11-27 08:45:00|6815.02|6814.52|6813.4|6812.9|6815.02|6814.52|6812.9|6812.4|464
1764233400000|2025-11-27 08:50:00|6813.72|6813.22|6814.08|6813.58|6814.93|6814.43|6813.42|6812.92|507
1764233700000|2025-11-27 08:55:00|6814.05|6813.55|6811.77|6811.27|6814.69|6814.19|6811.69|6811.19|461
1764234000000|2025-11-27 09:00:00|6811.65|6811.15|6812.05|6811.55|6812.85|6812.35|6810.47|6809.97|554
1764234300000|2025-11-27 09:05:00|6811.95|6811.45|6812.21|6811.71|6812.99|6812.49|6811.45|6810.95|386
1764234600000|2025-11-27 09:10:00|6812.13|6811.63|6811.4|6810.9|6812.77|6812.27|6810.68|6810.18|554
1764234900000|2025-11-27 09:15:00|6811.32|6810.82|6811.75|6811.25|6812.73|6812.23|6810.42|6809.92|445
1764235200000|2025-11-27 09:20:00|6811.25|6810.75|6812.15|6811.65|6812.4|6811.9|6810.75|6810.25|397
1764235500000|2025-11-27 09:25:00|6812.19|6811.69|6814.15|6813.65|6814.4|6813.9|6812.15|6811.65|309
1764235800000|2025-11-27 09:30:00|6814.65|6814.15|6815.15|6814.65|6815.65|6815.15|6814.27|6813.77|275
1764236100000|2025-11-27 09:35:00|6815.14|6814.64|6813.9|6813.4|6816.65|6816.15|6813.65|6813.15|393
1764236400000|2025-11-27 09:40:00|6814.3|6813.8|6814.4|6813.9|6814.52|6814.02|6813.66|6813.16|325
1764236700000|2025-11-27 09:45:00|6814.52|6814.02|6812.15|6811.65|6814.72|6814.22|6812.15|6811.65|293
1764237000000|2025-11-27 09:50:00|6812.09|6811.59|6811.09|6810.59|6812.09|6811.59|6810.25|6809.75|548
1764237300000|2025-11-27 09:55:00|6811.03|6810.53|6810.13|6809.63|6811.65|6811.15|6809.65|6809.15|226
1764237600000|2025-11-27 10:00:00|6810|6809.5|6810.24|6809.74|6810.9|6810.4|6808.94|6808.44|592
1764237900000|2025-11-27 10:05:00|6810.37|6809.87|6811.65|6811.15|6812.38|6811.88|6809.77|6809.27|247
1764238200000|2025-11-27 10:10:00|6811.52|6811.02|6811.15|6810.65|6812.33|6811.83|6810.9|6810.4|306
1764238500000|2025-11-27 10:15:00|6810.9|6810.4|6811.65|6811.15|6812.9|6812.4|6810.9|6810.4|217
1764238800000|2025-11-27 10:20:00|6811.52|6811.02|6810.65|6810.15|6812.4|6811.9|6810.25|6809.75|253
1764239100000|2025-11-27 10:25:00|6810.77|6810.27|6811.39|6810.89|6812.12|6811.62|6810.19|6809.69|155
1764239400000|2025-11-27 10:30:00|6811.64|6811.14|6811.13|6810.63|6812.05|6811.55|6810.87|6810.37|173
1764239700000|2025-11-27 10:35:00|6811|6810.5|6812.46|6811.96|6812.6|6812.1|6810.64|6810.14|173
1764240000000|2025-11-27 10:40:00|6812.59|6812.09|6813.4|6812.9|6813.4|6812.9|6812.33|6811.83|166
1764240300000|2025-11-27 10:45:00|6813.38|6812.88|6812.65|6812.15|6813.4|6812.9|6812.41|6811.91|163
1764240600000|2025-11-27 10:50:00|6812.77|6812.27|6812.46|6811.96|6813.02|6812.52|6812.15|6811.65|179
1764240900000|2025-11-27 10:55:00|6812.58|6812.08|6813.38|6812.88|6813.9|6813.4|6812.58|6812.08|199
1764241200000|2025-11-27 11:00:00|6813.25|6812.75|6813.23|6812.73|6814.3|6813.8|6813.13|6812.63|213
1764241500000|2025-11-27 11:05:00|6813.1|6812.6|6812.19|6811.69|6813.24|6812.74|6811.8|6811.3|155
1764241800000|2025-11-27 11:10:00|6812.22|6811.72|6811.92|6811.42|6812.22|6811.72|6810.67|6810.17|271
1764242100000|2025-11-27 11:15:00|6811.95|6811.45|6811.37|6810.87|6812.77|6812.27|6811.11|6810.61|284
1764242400000|2025-11-27 11:20:00|6811.32|6810.82|6811.26|6810.76|6811.39|6810.89|6810.11|6809.61|290
1764242700000|2025-11-27 11:25:00|6811.14|6810.64|6811.25|6810.75|6811.89|6811.39|6810.4|6809.9|113
1764243000000|2025-11-27 11:30:00|6811.19|6810.69|6811.65|6811.15|6812.15|6811.65|6810.3|6809.8|236
1764243300000|2025-11-27 11:35:00|6811.56|6811.06|6813.63|6813.13|6813.84|6813.34|6811.44|6810.94|211
1764243600000|2025-11-27 11:40:00|6813.6|6813.1|6813.9|6813.4|6813.9|6813.4|6812.52|6812.02|282
1764243900000|2025-11-27 11:45:00|6813.89|6813.39|6813.3|6812.8|6814.4|6813.9|6812.45|6811.95|311
1764244200000|2025-11-27 11:50:00|6813.38|6812.88|6812.5|6812|6813.5|6813|6812.1|6811.6|378
1764244500000|2025-11-27 11:55:00|6812.44|6811.94|6811.97|6811.47|6812.47|6811.97|6811.68|6811.18|225
1764244800000|2025-11-27 12:00:00|6814.31|6812.81|6818.31|6816.81|6818.31|6816.81|6813.27|6811.77|373
1764245100000|2025-11-27 12:05:00|6818.33|6816.83|6819.43|6817.93|6820.47|6818.97|6818.33|6816.83|730
1764245400000|2025-11-27 12:10:00|6819.46|6817.96|6819.93|6818.43|6820.49|6818.99|6819.4|6817.9|354
1764245700000|2025-11-27 12:15:00|6819.43|6817.93|6818.36|6816.86|6820.42|6818.92|6817.34|6815.84|276
1764246000000|2025-11-27 12:20:00|6818.38|6816.88|6818.36|6816.86|6819.38|6817.88|6817.3|6815.8|142
1764246300000|2025-11-27 12:25:00|6818.34|6816.84|6819.3|6817.8|6819.31|6817.81|6817.3|6815.8|122
1764246600000|2025-11-27 12:30:00|6819.29|6817.79|6821.36|6819.86|6822.35|6820.85|6819.27|6817.77|233
1764246900000|2025-11-27 12:35:00|6821.34|6819.84|6821.82|6820.32|6822.37|6820.87|6820.28|6818.78|202
1764247200000|2025-11-27 12:40:00|6821.81|6820.31|6821.18|6819.68|6822.31|6820.81|6819.16|6817.66|306
1764247500000|2025-11-27 12:45:00|6821.16|6819.66|6822.24|6820.74|6822.27|6820.77|6821.14|6819.64|285
1764247800000|2025-11-27 12:50:00|6822.21|6820.71|6823.22|6821.72|6823.28|6821.78|6822.21|6820.71|238
1764248100000|2025-11-27 12:55:00|6823.24|6821.74|6822.17|6820.67|6824.28|6822.78|6821.18|6819.68|334
1764248400000|2025-11-27 13:00:00|6822.18|6820.68|6820.73|6819.23|6823.19|6821.69|6820.19|6818.69|251
1764248700000|2025-11-27 13:05:00|6820.24|6818.74|6819.18|6817.68|6821.27|6819.77|6818.17|6816.67|183
1764249000000|2025-11-27 13:10:00|6819.16|6817.66|6816.11|6814.61|6820.19|6818.69|6816.06|6814.56|445
1764249300000|2025-11-27 13:15:00|6816.08|6814.58|6816.08|6814.58|6817.15|6815.65|6814.11|6812.61|435
1764249600000|2025-11-27 13:20:00|6816.06|6814.56|6818.2|6816.7|6819.21|6817.71|6816.06|6814.56|288
1764249900000|2025-11-27 13:25:00|6818.17|6816.67|6820.17|6818.67|6820.19|6818.69|6817.16|6815.66|297
1764250200000|2025-11-27 13:30:00|6820.16|6818.66|6826.28|6824.78|6829.38|6827.88|6820.15|6818.65|2156
1764250500000|2025-11-27 13:35:00|6826.29|6824.79|6825.26|6823.76|6826.79|6825.29|6823.27|6821.77|482
1764250800000|2025-11-27 13:40:00|6825.24|6823.74|6823.41|6821.91|6825.27|6823.77|6822.28|6820.78|278
1764251100000|2025-11-27 13:45:00|6823.39|6821.89|6820.31|6818.81|6823.39|6821.89|6820.31|6818.81|264
1764251400000|2025-11-27 13:50:00|6819.32|6817.82|6820.38|6818.88|6821.36|6819.86|6818.31|6816.81|274
1764251700000|2025-11-27 13:55:00|6821.36|6819.86|6818.31|6816.81|6821.39|6819.89|6817.37|6815.87|451
1764252000000|2025-11-27 14:00:00|6818.29|6816.79|6818.34|6816.84|6820.33|6818.83|6817.3|6815.8|456
1764252300000|2025-11-27 14:05:00|6818.36|6816.86|6817.37|6815.87|6819.35|6817.85|6814.25|6812.75|1577
1764252600000|2025-11-27 14:10:00|6818.36|6816.86|6818.36|6816.86|6819.39|6817.89|6816.31|6814.81|562
1764252900000|2025-11-27 14:15:00|6818.33|6816.83|6820.47|6818.97|6820.48|6818.98|6817.35|6815.85|600
1764253200000|2025-11-27 14:20:00|6820.44|6818.94|6822.4|6820.9|6823.47|6821.97|6820.44|6818.94|759
1764253500000|2025-11-27 14:25:00|6822.42|6820.92|6823.36|6821.86|6823.45|6821.95|6821.39|6819.89|508
1764253800000|2025-11-27 14:30:00|6823.37|6821.87|6822.51|6821.01|6823.56|6822.06|6821.41|6819.91|1342
1764254100000|2025-11-27 14:35:00|6822.5|6821|6822.24|6820.74|6823.5|6822|6821.29|6819.79|833
1764254400000|2025-11-27 14:40:00|6822.21|6820.71|6825.27|6823.77|6825.29|6823.79|6821.14|6819.64|805
1764254700000|2025-11-27 14:45:00|6825.24|6823.74|6823.25|6821.75|6825.24|6823.74|6822.26|6820.76|563
1764255000000|2025-11-27 14:50:00|6823.22|6821.72|6821.16|6819.66|6823.22|6821.72|6820.1|6818.6|692
1764255300000|2025-11-27 14:55:00|6821.18|6819.68|6822.21|6820.71|6824.21|6822.71|6820.17|6818.67|640
1764255600000|2025-11-27 15:00:00|6822.2|6820.7|6811.74|6811.04|6822.2|6820.7|6811.15|6810.45|463
1764255900000|2025-11-27 15:05:00|6811.49|6810.79|6812.57|6811.87|6812.85|6812.15|6810.97|6810.27|560
1764256200000|2025-11-27 15:10:00|6812.63|6811.93|6813.74|6813.04|6814.03|6813.33|6811.66|6810.96|727
1764256500000|2025-11-27 15:15:00|6813.67|6812.97|6815.03|6814.33|6815.51|6814.81|6813.33|6812.63|647
1764256800000|2025-11-27 15:20:00|6815|6814.3|6815.46|6814.76|6815.77|6815.07|6814.44|6813.74|604
1764257100000|2025-11-27 15:25:00|6815.43|6814.73|6814.91|6814.21|6815.51|6814.81|6814.39|6813.69|713
1764257400000|2025-11-27 15:30:00|6814.85|6814.15|6813.02|6812.32|6814.96|6814.26|6812.35|6811.65|792
1764257700000|2025-11-27 15:35:00|6812.47|6811.77|6812.86|6812.16|6813.27|6812.57|6811.59|6810.89|1116
1764258000000|2025-11-27 15:40:00|6813.02|6812.32|6813.27|6812.57|6814.4|6813.7|6812.61|6811.91|658
1764258300000|2025-11-27 15:45:00|6813.33|6812.63|6813.83|6813.13|6813.83|6813.13|6812.87|6812.17|292
1764258600000|2025-11-27 15:50:00|6813.77|6813.07|6813.77|6813.07|6814.28|6813.58|6812.9|6812.2|536
1764258900000|2025-11-27 15:55:00|6813.28|6812.58|6824.12|6822.62|6824.12|6822.62|6812.95|6812.25|379
1764259200000|2025-11-27 16:00:00|6824.11|6822.61|6819.99|6818.49|6824.14|6822.64|6819.97|6818.47|892
1764259500000|2025-11-27 16:05:00|6820.01|6818.51|6819.12|6817.62|6821.07|6819.57|6819|6817.5|523
1764259800000|2025-11-27 16:10:00|6819.11|6817.61|6818.13|6816.63|6820.08|6818.58|6817.03|6815.53|710
1764260100000|2025-11-27 16:15:00|6818.15|6816.65|6819.12|6817.62|6822.12|6820.62|6818.11|6816.61|558
1764260400000|2025-11-27 16:20:00|6819.13|6817.63|6819.18|6817.68|6819.23|6817.73|6818.13|6816.63|545
1764260700000|2025-11-27 16:25:00|6819.17|6817.67|6819.28|6817.78|6820.31|6818.81|6818.29|6816.79|802
1764261000000|2025-11-27 16:30:00|6818.29|6816.79|6818.31|6816.81|6819.3|6817.8|6816.25|6814.75|858
1764261300000|2025-11-27 16:35:00|6818.33|6816.83|6814.29|6812.79|6818.33|6816.83|6813.81|6812.31|634
1764261600000|2025-11-27 16:40:00|6814.28|6812.78|6813.37|6811.87|6814.38|6812.88|6813.29|6811.79|444
1764261900000|2025-11-27 16:45:00|6812.39|6810.89|6810.21|6808.71|6813.37|6811.87|6810.18|6808.68|551
1764262200000|2025-11-27 16:50:00|6811.2|6809.7|6812.15|6810.65|6812.15|6810.65|6810.12|6808.62|344
1764262500000|2025-11-27 16:55:00|6812.16|6810.66|6812.24|6810.74|6813.23|6811.73|6812.14|6810.64|498
1764262800000|2025-11-27 17:00:00|6812.25|6810.75|6813.78|6813.08|6814.53|6813.83|6812.25|6810.75|289
1764263100000|2025-11-27 17:05:00|6813.77|6813.07|6813.27|6812.57|6813.77|6813.07|6813.01|6812.31|114
1764263400000|2025-11-27 17:10:00|6813.14|6812.44|6812.93|6812.23|6813.46|6812.76|6812.6|6811.9|113
1764263700000|2025-11-27 17:15:00|6812.85|6812.15|6813.34|6812.64|6814|6813.3|6812.33|6811.63|102
1764264000000|2025-11-27 17:20:00|6813.4|6812.7|6813.58|6812.88|6813.82|6813.12|6813.4|6812.7|161
1764264300000|2025-11-27 17:25:00|6813.46|6812.76|6813.78|6813.08|6813.78|6813.08|6812.83|6812.13|105
1764264600000|2025-11-27 17:30:00|6813.62|6812.92|6814.73|6814.03|6814.78|6814.08|6813.35|6812.65|191
1764264900000|2025-11-27 17:35:00|6814.71|6814.01|6814.15|6813.45|6815.03|6814.33|6814.15|6813.45|145
1764265200000|2025-11-27 17:40:00|6814.2|6813.5|6815.02|6814.32|6815.02|6814.32|6814.2|6813.5|203
1764265500000|2025-11-27 17:45:00|6815.15|6814.45|6814.01|6813.31|6815.15|6814.45|6813.88|6813.18|296
1764265800000|2025-11-27 17:50:00|6814.08|6813.38|6813.89|6813.19|6814.18|6813.48|6813.64|6812.94|124
1764266100000|2025-11-27 17:55:00|6813.64|6812.94|6814.81|6814.11|6814.81|6814.11|6813.64|6812.94|367
1764266400000|2025-11-27 18:00:00|6814.68|6813.98|6814.37|6813.67|6814.88|6814.18|6814.2|6813.5|3
1764266700000|2025-11-27 18:05:00|6814.2|6813.5|6816.28|6814.78|6816.28|6814.78|6814.2|6813.5|0
1764267600000|2025-11-27 18:20:00|6816.77|6815.27|6816.28|6814.78|6816.77|6815.27|6816.28|6814.78|0
1764267900000|2025-11-27 18:25:00|6815.29|6813.79|6815.29|6813.79|6815.29|6813.79|6815.29|6813.79|0
1764268200000|2025-11-27 18:30:00|6816.28|6814.78|6815.78|6814.28|6816.28|6814.78|6815.78|6814.28|0
1764268500000|2025-11-27 18:35:00|6816.28|6814.78|6816.28|6814.78|6816.28|6814.78|6816.28|6814.78|0
1764269100000|2025-11-27 18:45:00|6816.77|6815.27|6816.28|6814.78|6817.27|6815.77|6816.28|6814.78|0
1764273600000|2025-11-27 20:00:00|6817.27|6815.77|6817.27|6815.77|6817.27|6815.77|6817.27|6815.77|0
1764274200000|2025-11-27 20:10:00|6816.77|6815.27|6816.28|6814.78|6816.77|6815.27|6816.28|6814.78|0
1764275700000|2025-11-27 20:35:00|6817.27|6815.77|6817.27|6815.77|6817.27|6815.77|6816.77|6815.27|0
1764276600000|2025-11-27 20:50:00|6818.25|6816.75|6818.25|6816.75|6818.25|6816.75|6818.25|6816.75|0
1764276900000|2025-11-27 20:55:00|6819.24|6817.74|6820.23|6818.73|6820.23|6818.73|6818.25|6816.75|0
1764280500000|2025-11-27 21:55:00|6819.98|6818.48|6820.48|6818.98|6820.48|6818.98|6819.98|6818.48|0
1764284400000|2025-11-27 23:00:00|6816.95|6815.45|6817.57|6816.87|6818.35|6817.65|6815.99|6815.2|544
1764284700000|2025-11-27 23:05:00|6818.2|6817.5|6821.51|6820.81|6822.28|6821.58|6817.33|6816.63|501
1764285000000|2025-11-27 23:10:00|6821.5|6820.8|6820.32|6819.62|6822.03|6821.33|6820.14|6819.44|333
1764285300000|2025-11-27 23:15:00|6820.07|6819.37|6819.66|6818.96|6820.37|6819.67|6818.58|6817.88|323
1764285600000|2025-11-27 23:20:00|6819.41|6818.71|6821.78|6821.08|6821.78|6821.08|6819.38|6818.68|230
1764285900000|2025-11-27 23:25:00|6821.65|6820.95|6822.08|6821.38|6823|6822.3|6821.4|6820.7|549
1764286200000|2025-11-27 23:30:00|6821.95|6821.25|6821|6820.3|6822.62|6821.92|6820.55|6819.85|253
1764286500000|2025-11-27 23:35:00|6820.87|6820.17|6821.6|6820.9|6821.6|6820.9|6820.47|6819.77|80
1764286800000|2025-11-27 23:40:00|6821.48|6820.78|6821.9|6821.2|6821.9|6821.2|6821.24|6820.54|93
1764287100000|2025-11-27 23:45:00|6821.78|6821.08|6824.39|6823.69|6824.75|6824.05|6821.53|6820.83|371
1764287400000|2025-11-27 23:50:00|6824.14|6823.44|6824.09|6823.39|6824.53|6823.83|6823.09|6822.39|261
1764287700000|2025-11-27 23:55:00|6824.22|6823.52|6824.4|6823.7|6824.78|6824.08|6823.97|6823.27|94
1764288000000|2025-11-28 00:00:00|6824.36|6823.66|6824.9|6824.2|6825.02|6824.32|6823.25|6822.55|270
1764288300000|2025-11-28 00:05:00|6824.65|6823.95|6825.64|6824.94|6826.03|6825.33|6824.65|6823.95|339
1764288600000|2025-11-28 00:10:00|6825.77|6825.07|6826.24|6825.54|6826.73|6826.03|6825.2|6824.5|294
1764288900000|2025-11-28 00:15:00|6826.25|6825.55|6826.52|6825.82|6827.51|6826.81|6825.76|6825.06|310
1764289200000|2025-11-28 00:20:00|6826.77|6826.07|6825.89|6825.19|6827.02|6826.32|6825.77|6825.07|167
1764289500000|2025-11-28 00:25:00|6826.02|6825.32|6825.26|6824.56|6826.52|6825.82|6824.89|6824.19|166
1764289800000|2025-11-28 00:30:00|6825.38|6824.68|6825.53|6824.83|6826.11|6825.41|6824.92|6824.22|154
1764290100000|2025-11-28 00:35:00|6825.52|6824.82|6824.87|6824.17|6825.52|6824.82|6824.11|6823.41|136
1764290400000|2025-11-28 00:40:00|6824.74|6824.04|6824.32|6823.62|6824.74|6824.04|6823.87|6823.17|143
1764290700000|2025-11-28 00:45:00|6824.19|6823.49|6825.37|6824.67|6825.5|6824.8|6822.93|6822.23|236
1764291000000|2025-11-28 00:50:00|6825.25|6824.55|6824.62|6823.92|6825.37|6824.67|6824.37|6823.67|109
1764291300000|2025-11-28 00:55:00|6825.26|6824.56|6824.65|6823.95|6825.43|6824.73|6824.05|6823.35|62
1764291600000|2025-11-28 01:00:00|6824.64|6823.94|6824.79|6824.09|6825.54|6824.84|6823.94|6823.24|187
1764291900000|2025-11-28 01:05:00|6824.54|6823.84|6828.01|6827.31|6828.13|6827.43|6824.54|6823.84|356
1764292200000|2025-11-28 01:10:00|6827.88|6827.18|6827.75|6827.05|6828.76|6828.06|6827.03|6826.33|183
1764292500000|2025-11-28 01:15:00|6828|6827.3|6827.17|6826.47|6828|6827.3|6827.01|6826.31|145
1764292800000|2025-11-28 01:20:00|6827.3|6826.6|6828.76|6828.06|6829.26|6828.56|6827|6826.3|266
1764293100000|2025-11-28 01:25:00|6829.01|6828.31|6827.97|6827.27|6829.01|6828.31|6827.93|6827.23|149
1764293400000|2025-11-28 01:30:00|6827.84|6827.14|6824.92|6824.22|6827.97|6827.27|6824.37|6823.67|301
1764293700000|2025-11-28 01:35:00|6825.05|6824.35|6823.82|6823.12|6825.53|6824.83|6823.24|6822.54|230
1764294000000|2025-11-28 01:40:00|6823.7|6823|6823.09|6822.39|6824.15|6823.45|6822.29|6821.59|178
1764294300000|2025-11-28 01:45:00|6823.01|6822.31|6824.21|6823.51|6824.53|6823.83|6823.01|6822.31|106
1764294600000|2025-11-28 01:50:00|6824.23|6823.53|6824.35|6823.65|6824.64|6823.94|6823.64|6822.94|90
1764294900000|2025-11-28 01:55:00|6824.48|6823.78|6823.5|6822.8|6824.61|6823.91|6823.37|6822.67|98
1764295200000|2025-11-28 02:00:00|6823.48|6822.78|6823.63|6822.93|6824.27|6823.57|6822.77|6822.07|174
1764295500000|2025-11-28 02:05:00|6823.51|6822.81|6822.75|6822.05|6824.01|6823.31|6822.75|6822.05|90
1764295800000|2025-11-28 02:10:00|6822.76|6822.06|6821.38|6820.68|6822.78|6822.08|6820.98|6820.28|185
1764296100000|2025-11-28 02:15:00|6820.88|6820.18|6823.13|6822.43|6823.13|6822.43|6820.75|6820.05|78
1764296400000|2025-11-28 02:20:00|6823.26|6822.56|6823.63|6822.93|6823.74|6823.04|6822.37|6821.67|167
1764296700000|2025-11-28 02:25:00|6823.76|6823.06|6824.27|6823.57|6824.62|6823.92|6823.34|6822.64|146
1764297000000|2025-11-28 02:30:00|6824.33|6823.63|6823.8|6823.1|6825.07|6824.37|6823.6|6822.9|106
1764297300000|2025-11-28 02:35:00|6823.83|6823.13|6822.99|6822.29|6824.21|6823.51|6822.59|6821.89|54
1764297600000|2025-11-28 02:40:00|6823.12|6822.42|6823.02|6822.32|6823.54|6822.84|6822.33|6821.63|45
1764297900000|2025-11-28 02:45:00|6822.93|6822.23|6822.33|6821.63|6822.93|6822.23|6822.33|6821.63|0
1764298200000|2025-11-28 02:50:00|6822.84|6822.14|6822.98|6822.28|6823.03|6822.33|6822.63|6821.93|0
1764298500000|2025-11-28 02:55:00|6822.95|6822.25|6822.95|6822.25|6822.95|6822.25|6822.77|6822.07|0
1764298800000|2025-11-28 03:00:00|6822.89|6822.19|6823.3|6822.6|6823.3|6822.6|6822.81|6822.11|0
1764318600000|2025-11-28 08:30:00|6823.13|6822.63|6823.13|6822.63|6823.13|6822.63|6823.13|6822.63|0
1764325800000|2025-11-28 10:30:00|6832.15|6830.65|6832.35|6830.85|6832.35|6830.85|6831.31|6829.81|0
1764326100000|2025-11-28 10:35:00|6832.3|6830.8|6831.7|6830.2|6832.3|6830.8|6830.91|6829.41|0
1764326400000|2025-11-28 10:40:00|6831.11|6829.61|6831.21|6829.71|6832.1|6830.6|6831.01|6829.51|0
1764326700000|2025-11-28 10:45:00|6831.26|6829.76|6831.01|6829.51|6831.36|6829.86|6831.01|6829.51|0
1764327000000|2025-11-28 10:50:00|6830.96|6829.46|6830.2|6828.7|6830.96|6829.46|6830.05|6828.55|0
1764327300000|2025-11-28 10:55:00|6830.25|6828.75|6829|6827.5|6830.25|6828.75|6829|6827.5|0
1764327600000|2025-11-28 11:00:00|6829.15|6827.65|6829|6827.5|6829.3|6827.8|6829|6827.5|0
1764327900000|2025-11-28 11:05:00|6829.3|6827.8|6828.84|6827.34|6829.3|6827.8|6827.95|6826.45|0
1764328200000|2025-11-28 11:10:00|6829.1|6827.6|6830.5|6829|6831.26|6829.76|6829.1|6827.6|0
1764328500000|2025-11-28 11:15:00|6830.25|6828.75|6831.9|6830.4|6831.9|6830.4|6829.4|6827.9|0
1764328800000|2025-11-28 11:20:00|6831.65|6830.15|6831.55|6830.05|6832|6830.5|6831.41|6829.91|0
1764329100000|2025-11-28 11:25:00|6831.31|6829.81|6830.81|6829.31|6831.31|6829.81|6830.6|6829.1|0
1764329400000|2025-11-28 11:30:00|6830.7|6829.2|6831.06|6829.56|6831.6|6830.1|6830.7|6829.2|0
1764329700000|2025-11-28 11:35:00|6830.91|6829.41|6830.81|6829.31|6830.91|6829.41|6830.81|6829.31|0
1764330000000|2025-11-28 11:40:00|6830.76|6829.26|6829.7|6828.2|6830.76|6829.26|6829.35|6827.85|0
1764330300000|2025-11-28 11:45:00|6829.9|6828.4|6829.9|6828.4|6829.95|6828.45|6829.85|6828.35|0
1764330600000|2025-11-28 11:50:00|6829.95|6828.45|6829.95|6828.45|6830.05|6828.55|6829.95|6828.45|0
1764330900000|2025-11-28 11:55:00|6830.05|6828.55|6830.05|6828.55|6830.05|6828.55|6830.05|6828.55|0
1764331200000|2025-11-28 12:00:00|6829.5|6828|6830.1|6828.6|6830.1|6828.6|6828.94|6827.44|0
1764331500000|2025-11-28 12:05:00|6830.25|6828.75|6831.65|6830.15|6831.65|6830.15|6830.2|6828.7|0
1764331800000|2025-11-28 12:10:00|6831.55|6830.05|6834.01|6832.51|6835.07|6833.57|6831.55|6830.05|0
1764332100000|2025-11-28 12:15:00|6834.06|6832.56|6836.22|6834.72|6836.67|6835.17|6834.01|6832.51|0
1764332400000|2025-11-28 12:20:00|6836.32|6834.82|6835.86|6834.36|6837.22|6835.72|6835.76|6834.26|0
1764332700000|2025-11-28 12:25:00|6835.81|6834.31|6835.86|6834.36|6836.22|6834.72|6835.21|6833.71|0
1764333000000|2025-11-28 12:30:00|6835.91|6834.41|6836.22|6834.72|6837.12|6835.62|6835.91|6834.41|0
1764333300000|2025-11-28 12:35:00|6836.01|6834.51|6834.97|6833.47|6836.06|6834.56|6834.97|6833.47|0
1764333600000|2025-11-28 12:40:00|6835.11|6833.61|6834.01|6832.51|6835.26|6833.76|6833.96|6832.46|0
1764333900000|2025-11-28 12:45:00|6834.16|6832.66|6831.6|6830.1|6834.21|6832.71|6831.6|6830.1|0
1764334200000|2025-11-28 12:50:00|6831.65|6830.15|6833.11|6831.61|6833.11|6831.61|6831.51|6830.01|0
1764334500000|2025-11-28 12:55:00|6832.71|6831.21|6834.87|6833.37|6835.71|6834.21|6832.71|6831.21|0
1764334800000|2025-11-28 13:00:00|6834.52|6833.02|6835.07|6833.57|6836.92|6835.42|6834.47|6832.97|0
1764335100000|2025-11-28 13:05:00|6835.11|6833.61|6833.66|6832.16|6835.11|6833.61|6832.66|6831.16|0
1764335400000|2025-11-28 13:10:00|6833.71|6832.21|6834.11|6832.61|6834.52|6833.02|6833.36|6831.86|0
1764335700000|2025-11-28 13:15:00|6834.06|6832.56|6833.66|6832.16|6835.96|6834.46|6833.66|6832.16|0
1764336000000|2025-11-28 13:20:00|6833.51|6832.01|6833.96|6832.46|6834.87|6833.37|6832.91|6831.41|0
1764336300000|2025-11-28 13:25:00|6834.01|6832.51|6832.4|6830.9|6834.01|6832.51|6832.4|6830.9|0
1764336600000|2025-11-28 13:30:00|6832.15|6830.65|6830.5|6829|6832.15|6830.65|6826.09|6824.59|0
1764336900000|2025-11-28 13:35:00|6830.4|6828.9|6831.85|6830.35|6832.81|6831.31|6829.2|6827.7|1775
1764337200000|2025-11-28 13:40:00|6831.8|6830.3|6830|6828.5|6832.35|6830.85|6829.6|6828.1|637
1764337500000|2025-11-28 13:45:00|6830.3|6828.8|6830.05|6828.55|6831.85|6830.35|6829.75|6828.25|696
1764337800000|2025-11-28 13:50:00|6830.1|6828.6|6828.19|6826.69|6830.55|6829.05|6827.45|6825.95|499
1764338100000|2025-11-28 13:55:00|6828.59|6827.09|6826.89|6825.39|6829.15|6827.65|6826.64|6825.14|829
1764338400000|2025-11-28 14:00:00|6826.79|6825.29|6829.15|6827.65|6829.25|6827.75|6826.79|6825.29|626
1764338700000|2025-11-28 14:05:00|6829.1|6827.6|6828.54|6827.04|6829.45|6827.95|6827.65|6826.15|798
1764339000000|2025-11-28 14:10:00|6828.49|6826.99|6826.59|6825.09|6829.25|6827.75|6826.39|6824.89|986
1764339300000|2025-11-28 14:15:00|6826.69|6825.19|6826.89|6825.39|6828.04|6826.54|6826.44|6824.94|622
1764339600000|2025-11-28 14:20:00|6826.94|6825.44|6824.14|6822.64|6826.94|6825.44|6823.94|6822.44|1471
1764339900000|2025-11-28 14:25:00|6825.39|6823.89|6823.79|6822.29|6827.09|6825.59|6822.03|6820.53|2473
1764340200000|2025-11-28 14:30:00|6824.43|6822.93|6830.2|6828.7|6831.11|6829.61|6824.09|6822.59|8338
1764340500000|2025-11-28 14:35:00|6830.4|6828.9|6826.14|6824.64|6833.86|6832.36|6826.14|6824.64|4921
1764340800000|2025-11-28 14:40:00|6826.54|6825.04|6828.09|6826.59|6829.9|6828.4|6820.82|6819.32|5481
1764341100000|2025-11-28 14:45:00|6828.14|6826.64|6830.76|6829.26|6830.81|6829.31|6824.38|6822.88|4449
1764341400000|2025-11-28 14:50:00|6830.86|6829.36|6828.49|6826.99|6831.75|6830.25|6825.39|6823.89|4497
1764341700000|2025-11-28 14:55:00|6828.54|6827.04|6827.9|6826.4|6829.6|6828.1|6826.99|6825.49|2576
1764342000000|2025-11-28 15:00:00|6826.55|6825.85|6826.39|6825.69|6830.78|6830.08|6825.64|6824.94|3390
1764342300000|2025-11-28 15:05:00|6826.26|6825.56|6828.83|6828.13|6829.7|6829|6824.34|6823.64|3052
1764342600000|2025-11-28 15:10:00|6829.2|6828.5|6830.53|6829.83|6831.9|6831.2|6827.28|6826.58|3422
1764342900000|2025-11-28 15:15:00|6830.78|6830.08|6834.46|6833.76|6835.01|6834.31|6830.78|6830.08|3997
1764343200000|2025-11-28 15:20:00|6834.71|6834.01|6832.26|6831.56|6837.25|6836.55|6831.58|6830.88|4855
1764343500000|2025-11-28 15:25:00|6832.51|6831.81|6830.85|6830.15|6834.94|6834.24|6828.65|6827.95|4063
1764343800000|2025-11-28 15:30:00|6830.93|6830.23|6835.52|6834.82|6837.03|6836.33|6830.78|6830.08|3688
1764344100000|2025-11-28 15:35:00|6835.27|6834.57|6834.81|6834.11|6837.27|6836.57|6831.58|6830.88|5348
1764344400000|2025-11-28 15:40:00|6835.06|6834.36|6835.67|6834.97|6836.2|6835.5|6833.38|6832.68|2161
1764344700000|2025-11-28 15:45:00|6835.75|6835.05|6837.85|6837.15|6838.62|6837.92|6833.87|6833.17|3442
1764345000000|2025-11-28 15:50:00|6838.4|6837.7|6839.33|6838.63|6840.78|6840.08|6838.08|6837.38|4380
1764345300000|2025-11-28 15:55:00|6839.08|6838.38|6831.88|6830.38|6839.69|6838.99|6831.83|6830.33|5072
1764345600000|2025-11-28 16:00:00|6831.98|6830.48|6833.44|6831.94|6833.69|6832.19|6830.23|6828.73|4058
1764345900000|2025-11-28 16:05:00|6833.54|6832.04|6835.54|6834.04|6836.14|6834.64|6832.93|6831.43|5068
1764346200000|2025-11-28 16:10:00|6835.49|6833.99|6835.24|6833.74|6835.94|6834.44|6833.34|6831.84|3048
1764346500000|2025-11-28 16:15:00|6835.29|6833.79|6836.04|6834.54|6836.64|6835.14|6834.33|6832.83|3265
1764346800000|2025-11-28 16:20:00|6836.14|6834.64|6831.32|6829.82|6836.34|6834.84|6829.42|6827.92|5550
1764347100000|2025-11-28 16:25:00|6831.37|6829.87|6828.77|6827.27|6831.63|6830.13|6824.05|6822.55|8074
1764347400000|2025-11-28 16:30:00|6828.82|6827.32|6832.08|6830.58|6832.83|6831.33|6825.31|6823.81|7139
1764347700000|2025-11-28 16:35:00|6832.18|6830.68|6833.13|6831.63|6835.34|6833.84|6830.43|6828.93|7167
1764348000000|2025-11-28 16:40:00|6832.93|6831.43|6833.13|6831.63|6833.94|6832.44|6828.82|6827.32|5371
1764348300000|2025-11-28 16:45:00|6833.18|6831.68|6833.54|6832.04|6835.54|6834.04|6832.03|6830.53|3664
1764348600000|2025-11-28 16:50:00|6833.64|6832.14|6834.83|6833.33|6836.34|6834.84|6832.23|6830.73|3740
1764348900000|2025-11-28 16:55:00|6834.93|6833.43|6834.83|6833.33|6836.14|6834.64|6833.13|6831.63|3805
1764349200000|2025-11-28 17:00:00|6835.24|6833.74|6842.78|6842.08|6843.03|6842.33|6835.24|6833.74|5929
1764349500000|2025-11-28 17:05:00|6843.03|6842.33|6844.03|6843.33|6844.78|6844.08|6842.03|6841.33|5014
1764349800000|2025-11-28 17:10:00|6843.78|6843.08|6842.03|6841.33|6845.03|6844.33|6841.28|6840.58|4820
1764350100000|2025-11-28 17:15:00|6842.28|6841.58|6839.28|6838.58|6843.28|6842.58|6839.28|6838.58|4776
1764350400000|2025-11-28 17:20:00|6839.97|6839.27|6838.29|6837.59|6841.72|6841.02|6837.3|6836.6|5800
1764350700000|2025-11-28 17:25:00|6838.28|6837.58|6838.1|6837.4|6841.38|6840.68|6837.76|6837.06|4699
1764351000000|2025-11-28 17:30:00|6838.18|6837.48|6837.87|6837.17|6838.18|6837.48|6835.67|6834.97|6019
1764351300000|2025-11-28 17:35:00|6837.62|6836.92|6835.11|6834.41|6839.92|6839.22|6835.11|6834.41|4961
1764351600000|2025-11-28 17:40:00|6834.96|6834.26|6834.17|6833.47|6837.47|6836.77|6833.7|6833|6721
1764351900000|2025-11-28 17:45:00|6834.18|6833.48|6835.65|6834.95|6836.65|6835.95|6833.68|6832.98|8091
1764352200000|2025-11-28 17:50:00|6835.34|6834.64|6839.67|6838.97|6842.84|6842.14|6835|6834.3|14642
1764352500000|2025-11-28 17:55:00|6841.17|6840.47|6848.01|6847.31|6851.84|6851.14|6840.94|6840.24|55632
1764352800000|2025-11-28 18:00:00|6847.84|6847.14|6845.76|6845.06|6851.22|6850.52|6844.47|6843.77|26464
1764353100000|2025-11-28 18:05:00|6846.01|6845.31|6845.42|6844.72|6847.67|6846.97|6843.27|6842.57|7095
1764353400000|2025-11-28 18:10:00|6845.54|6844.84|6844.97|6844.27|6846.58|6845.88|6843.22|6842.52|4088
1764353700000|2025-11-28 18:15:00|6845.09|6844.39|6845.04|6843.54|6845.26|6844.56|6845.04|6843.54|30
1764354000000|2025-11-28 18:20:00|6845.54|6844.04|6846.03|6844.53|6846.03|6844.53|6845.04|6843.54|0
1764354300000|2025-11-28 18:25:00|6845.04|6843.54|6845.04|6843.54|6845.04|6843.54|6845.04|6843.54|0
1764354600000|2025-11-28 18:30:00|6844.06|6842.56|6845.04|6843.54|6845.04|6843.54|6844.06|6842.56|0
1764354900000|2025-11-28 18:35:00|6846.03|6844.53|6845.04|6843.54|6846.03|6844.53|6845.04|6843.54|0
1764356700000|2025-11-28 19:05:00|6846.03|6844.53|6845.04|6843.54|6846.03|6844.53|6845.04|6843.54|0
1764357000000|2025-11-28 19:10:00|6844.06|6842.56|6844.06|6842.56|6844.06|6842.56|6844.06|6842.56|0
1764358800000|2025-11-28 19:40:00|6845.04|6843.54|6845.04|6843.54|6845.04|6843.54|6845.04|6843.54|0
1764359100000|2025-11-28 19:45:00|6846.03|6844.53|6846.03|6844.53|6846.03|6844.53|6846.03|6844.53|0
1764359700000|2025-11-28 19:55:00|6847.02|6845.52|6845.04|6843.54|6847.02|6845.52|6845.04|6843.54|0
1764361200000|2025-11-28 20:20:00|6845.54|6844.04|6845.04|6843.54|6846.03|6844.53|6845.04|6843.54|0
1764361500000|2025-11-28 20:25:00|6845.54|6844.04|6845.04|6843.54|6846.03|6844.53|6845.04|6843.54|0
1764361800000|2025-11-28 20:30:00|6845.54|6844.04|6844.55|6843.05|6846.03|6844.53|6844.06|6842.56|0
1764362100000|2025-11-28 20:35:00|6845.04|6843.54|6844.55|6843.05|6845.04|6843.54|6844.06|6842.56|0
1764362400000|2025-11-28 20:40:00|6845.04|6843.54|6844.06|6842.56|6845.04|6843.54|6843.07|6841.57|0
1764363000000|2025-11-28 20:50:00|6844.55|6843.05|6843.07|6841.57|6845.04|6843.54|6842.08|6840.58|0
1764363300000|2025-11-28 20:55:00|6842.58|6841.08|6842.08|6840.58|6844.06|6842.56|6841.1|6839.6|0
1764543600000|2025-11-30 23:00:00|6847.37|6845.87|6844.79|6844.09|6851.4|6850.7|6844.32|6843.62|3552
1764543900000|2025-11-30 23:05:00|6844.67|6843.97|6847.5|6846.8|6848.5|6847.8|6843.35|6842.65|1566
1764544200000|2025-11-30 23:10:00|6847.25|6846.55|6847.74|6847.04|6848.2|6847.5|6846.14|6845.44|957
1764544500000|2025-11-30 23:15:00|6848.24|6847.54|6850.19|6849.49|6850.69|6849.99|6847.13|6846.43|1316
1764544800000|2025-11-30 23:20:00|6850.08|6849.38|6851.55|6850.85|6851.55|6850.85|6849.61|6848.91|929
1764545100000|2025-11-30 23:25:00|6851.59|6850.89|6849.57|6848.87|6853.28|6852.58|6848.88|6848.18|1068
1764545400000|2025-11-30 23:30:00|6849.45|6848.75|6841.2|6840.5|6849.7|6849|6841.2|6840.5|1479
1764545700000|2025-11-30 23:35:00|6841.32|6840.62|6840.95|6840.25|6843.2|6842.5|6840.7|6840|789
1764546000000|2025-11-30 23:40:00|6840.82|6840.12|6837.42|6836.72|6841.23|6840.53|6837.3|6836.6|1230
1764546300000|2025-11-30 23:45:00|6837.3|6836.6|6840.47|6839.77|6840.85|6840.15|6837.06|6836.36|597
1764546600000|2025-11-30 23:50:00|6840.35|6839.65|6840.95|6840.25|6841.6|6840.9|6839.5|6838.8|689
1764546900000|2025-11-30 23:55:00|6841.07|6840.37|6841.44|6840.74|6842.33|6841.63|6839.57|6838.87|680
1764547200000|2025-12-01 00:00:00|6841.57|6840.87|6839.26|6838.56|6843.42|6842.72|6837.89|6837.19|1154
1764547500000|2025-12-01 00:05:00|6839.64|6838.94|6834.24|6833.54|6840.01|6839.31|6832.94|6832.24|1441
1764547800000|2025-12-01 00:10:00|6833.99|6833.29|6832.98|6832.28|6833.99|6833.29|6830.77|6830.07|1150
1764548100000|2025-12-01 00:15:00|6832.91|6832.21|6832|6831.3|6835.18|6834.48|6831.62|6830.92|971
1764548400000|2025-12-01 00:20:00|6831.75|6831.05|6827.5|6826.8|6832.95|6832.25|6826.63|6825.93|2357
1764548700000|2025-12-01 00:25:00|6827.93|6827.23|6828.61|6827.91|6828.73|6828.03|6823.25|6822.55|1694
1764549000000|2025-12-01 00:30:00|6828.48|6827.78|6828.02|6827.32|6829.61|6828.91|6826.5|6825.8|949
1764549300000|2025-12-01 00:35:00|6827.89|6827.19|6827.04|6826.34|6828.49|6827.79|6824.69|6823.99|1130
1764549600000|2025-12-01 00:40:00|6826.67|6825.97|6822.7|6822|6827.17|6826.47|6820.84|6820.14|1873
1764549900000|2025-12-01 00:45:00|6822.82|6822.12|6819.42|6818.72|6822.82|6822.12|6817.25|6816.55|2466
1764550200000|2025-12-01 00:50:00|6819.3|6818.6|6817.36|6816.66|6820.53|6819.83|6815.75|6815.05|1683
1764550500000|2025-12-01 00:55:00|6817.49|6816.79|6817.93|6817.23|6819.18|6818.48|6815.11|6814.41|1784
1764550800000|2025-12-01 01:00:00|6817.68|6816.98|6817.35|6816.65|6819.1|6818.4|6812.62|6811.92|3289
1764551100000|2025-12-01 01:05:00|6817.23|6816.53|6809.95|6809.25|6817.98|6817.28|6809.7|6809|2892
1764551400000|2025-12-01 01:10:00|6809.7|6809|6810.2|6809.5|6812.6|6811.9|6806.45|6805.75|3552
1764551700000|2025-12-01 01:15:00|6810|6809.3|6815.68|6814.98|6817.37|6816.67|6809.5|6808.8|2676
1764552000000|2025-12-01 01:20:00|6815.3|6814.6|6815.55|6814.85|6817.79|6817.09|6814.93|6814.23|1573
1764552300000|2025-12-01 01:25:00|6815.68|6814.98|6815.35|6814.65|6817.92|6817.22|6814.83|6814.13|1234
1764552600000|2025-12-01 01:30:00|6815.1|6814.4|6814.6|6813.9|6817.45|6816.75|6813.94|6813.24|1893
1764552900000|2025-12-01 01:35:00|6814.1|6813.4|6812.65|6811.95|6816.11|6815.41|6811.47|6810.77|1884
1764553200000|2025-12-01 01:40:00|6812.4|6811.7|6817.66|6816.96|6817.92|6817.22|6812.4|6811.7|1476
1764553500000|2025-12-01 01:45:00|6817.91|6817.21|6818.18|6817.48|6818.93|6818.23|6816.56|6815.86|1019
1764553800000|2025-12-01 01:50:00|6817.93|6817.23|6815.72|6815.02|6819.92|6819.22|6815.17|6814.47|1700
1764554100000|2025-12-01 01:55:00|6815.47|6814.77|6814.09|6813.39|6816.27|6815.57|6813.96|6813.26|876
1764554400000|2025-12-01 02:00:00|6814.34|6813.64|6814.2|6813.5|6815.71|6815.01|6813.05|6812.35|1659
1764554700000|2025-12-01 02:05:00|6813.95|6813.25|6812.39|6811.69|6814.32|6813.62|6812.08|6811.38|959
1764555000000|2025-12-01 02:10:00|6812.27|6811.57|6812.32|6811.62|6813.97|6813.27|6811.75|6811.05|653
1764555300000|2025-12-01 02:15:00|6812.2|6811.5|6810.88|6810.18|6813.24|6812.54|6810.11|6809.41|1003
1764555600000|2025-12-01 02:20:00|6811.38|6810.68|6808.5|6807.8|6811.91|6811.21|6808.28|6807.58|809
1764555900000|2025-12-01 02:25:00|6809|6808.3|6810.28|6809.58|6811.04|6810.34|6808.25|6807.55|726
1764556200000|2025-12-01 02:30:00|6810.15|6809.45|6812.62|6811.92|6813.15|6812.45|6810.15|6809.45|804
1764556500000|2025-12-01 02:35:00|6812.74|6812.04|6809.17|6808.47|6813.7|6813|6808.75|6808.05|1064
1764556800000|2025-12-01 02:40:00|6809.04|6808.34|6808.63|6807.93|6810.96|6810.26|6808.42|6807.72|1007
1764557100000|2025-12-01 02:45:00|6808.5|6807.8|6806.52|6805.82|6808.88|6808.18|6806|6805.3|1147
1764557400000|2025-12-01 02:50:00|6806.51|6805.81|6808.22|6807.52|6808.56|6807.86|6805.77|6805.07|1164
1764557700000|2025-12-01 02:55:00|6808.47|6807.77|6808.3|6807.6|6810.64|6809.94|6807.43|6806.73|1065
1764558000000|2025-12-01 03:00:00|6808.05|6807.35|6806.97|6806.27|6808.66|6807.96|6806.72|6806.02|641
1764558300000|2025-12-01 03:05:00|6806.72|6806.02|6806.22|6805.52|6807.78|6807.08|6805.72|6805.02|683
1764558600000|2025-12-01 03:10:00|6806.13|6805.43|6802.98|6802.28|6806.13|6805.43|6802.21|6801.51|1745
1764558900000|2025-12-01 03:15:00|6803.1|6802.4|6803.01|6802.31|6804.8|6804.1|6801.27|6800.57|2040
1764559200000|2025-12-01 03:20:00|6802.88|6802.18|6802.16|6801.46|6803.16|6802.46|6801.18|6800.48|627
1764559500000|2025-12-01 03:25:00|6802.03|6801.33|6803.92|6803.22|6804.34|6803.64|6801.91|6801.21|1151
1764559800000|2025-12-01 03:30:00|6803.67|6802.97|6802.45|6801.75|6804.07|6803.37|6802.1|6801.4|761
1764560100000|2025-12-01 03:35:00|6802.57|6801.87|6800.71|6800.01|6802.7|6802|6800|6799.3|1728
1764560400000|2025-12-01 03:40:00|6801.21|6800.51|6803.7|6803|6803.7|6803|6800.64|6799.94|1223
1764560700000|2025-12-01 03:45:00|6803.82|6803.12|6805.23|6804.53|6806.2|6805.5|6803.5|6802.8|1198
1764561000000|2025-12-01 03:50:00|6805.35|6804.65|6803.41|6802.71|6805.48|6804.78|6803.05|6802.35|603
1764561300000|2025-12-01 03:55:00|6803.66|6802.96|6803.44|6802.74|6804.44|6803.74|6802.78|6802.08|764
1764561600000|2025-12-01 04:00:00|6803.51|6802.81|6802.75|6802.05|6804|6803.3|6802.25|6801.55|777
1764561900000|2025-12-01 04:05:00|6802.62|6801.92|6801.93|6801.23|6803.25|6802.55|6801|6800.3|677
1764562200000|2025-12-01 04:10:00|6801.8|6801.1|6801.01|6800.31|6802.3|6801.6|6800.76|6800.06|490
1764562500000|2025-12-01 04:15:00|6800.76|6800.06|6801.76|6801.06|6802.76|6802.06|6800.51|6799.81|508
1764562800000|2025-12-01 04:20:00|6801.88|6801.18|6800.76|6800.06|6802.01|6801.31|6800.01|6799.31|593
1764563100000|2025-12-01 04:25:00|6800.88|6800.18|6800.33|6799.63|6801.83|6801.13|6799.58|6798.88|1036
1764563400000|2025-12-01 04:30:00|6800.45|6799.75|6800.28|6799.58|6801.03|6800.33|6799.33|6798.63|526
1764563700000|2025-12-01 04:35:00|6800.15|6799.45|6801.09|6800.39|6801.84|6801.14|6799.06|6798.36|842
1764564000000|2025-12-01 04:40:00|6801.21|6800.51|6800.62|6799.92|6802.06|6801.36|6800.56|6799.86|478
1764564300000|2025-12-01 04:45:00|6800.37|6799.67|6801.1|6800.4|6801.48|6800.78|6799.82|6799.12|590
1764564600000|2025-12-01 04:50:00|6800.98|6800.28|6798.92|6798.22|6800.98|6800.28|6798.92|6798.22|683
1764564900000|2025-12-01 04:55:00|6799.17|6798.47|6796.95|6796.25|6799.17|6798.47|6796.52|6795.82|1209
1764565200000|2025-12-01 05:00:00|6796.94|6796.24|6794.7|6794|6797.45|6796.75|6794.06|6793.36|1422
1764565500000|2025-12-01 05:05:00|6794.95|6794.25|6794.31|6793.61|6795.24|6794.54|6792.59|6791.89|1141
1764565800000|2025-12-01 05:10:00|6794.56|6793.86|6794.95|6794.25|6796.45|6795.75|6794.12|6793.42|704
1764566100000|2025-12-01 05:15:00|6795.2|6794.5|6793.7|6793|6795.95|6795.25|6792.93|6792.23|771
1764566400000|2025-12-01 05:20:00|6793.57|6792.87|6793.7|6793|6794.53|6793.83|6792.77|6792.07|591
1764566700000|2025-12-01 05:25:00|6793.82|6793.12|6793.44|6792.74|6794.45|6793.75|6792.87|6792.17|751
1764567000000|2025-12-01 05:30:00|6793.56|6792.86|6794.45|6793.75|6795.7|6795|6792.84|6792.14|1144
1764567300000|2025-12-01 05:35:00|6794.57|6793.87|6793.12|6792.42|6794.57|6793.87|6791.02|6790.32|1238
1764567600000|2025-12-01 05:40:00|6793.37|6792.67|6793.8|6793.1|6794.46|6793.76|6792.54|6791.84|650
1764567900000|2025-12-01 05:45:00|6794.05|6793.35|6795.89|6795.19|6796.93|6796.23|6794.05|6793.35|841
1764568200000|2025-12-01 05:50:00|6796.14|6795.44|6797.68|6796.98|6797.68|6796.98|6796|6795.3|596
1764568500000|2025-12-01 05:55:00|6797.43|6796.73|6800.27|6799.57|6801.44|6800.74|6796.75|6796.05|1242
1764568800000|2025-12-01 06:00:00|6800.14|6799.44|6798.82|6798.12|6801.69|6800.99|6798.7|6798|766
1764569100000|2025-12-01 06:05:00|6798.95|6798.25|6799.69|6798.99|6800.31|6799.61|6797.45|6796.75|681
1764569400000|2025-12-01 06:10:00|6799.81|6799.11|6799.75|6799.05|6800.68|6799.98|6799.17|6798.47|509
1764569700000|2025-12-01 06:15:00|6799.88|6799.18|6799.77|6799.07|6800.77|6800.07|6798.48|6797.78|633
1764570000000|2025-12-01 06:20:00|6799.64|6798.94|6801.24|6800.54|6801.52|6800.82|6799.25|6798.55|882
1764570300000|2025-12-01 06:25:00|6801.17|6800.47|6801.46|6800.76|6802.9|6802.2|6800.67|6799.97|1144
1764570600000|2025-12-01 06:30:00|6801.59|6800.89|6800.02|6799.32|6801.95|6801.25|6798.76|6798.06|1036
1764570900000|2025-12-01 06:35:00|6800.27|6799.57|6801.72|6801.02|6801.95|6801.25|6799.73|6799.03|414
1764571200000|2025-12-01 06:40:00|6801.59|6800.89|6803.85|6803.15|6804.11|6803.41|6800.77|6800.07|539
1764571500000|2025-12-01 06:45:00|6803.63|6802.93|6802.5|6801.8|6803.9|6803.2|6801.75|6801.05|809
1764571800000|2025-12-01 06:50:00|6802.55|6801.85|6803.12|6802.42|6803.33|6802.63|6801.87|6801.17|258
1764572100000|2025-12-01 06:55:00|6803.24|6802.54|6804|6803.3|6804.5|6803.8|6803.24|6802.54|500
1764572400000|2025-12-01 07:00:00|6804.05|6803.35|6801.14|6800.44|6805.44|6804.74|6800.64|6799.94|1605
1764572700000|2025-12-01 07:05:00|6801.51|6800.81|6801.02|6800.32|6802.45|6801.75|6799.14|6798.44|709
1764573000000|2025-12-01 07:10:00|6801.27|6800.57|6799.32|6798.62|6803.4|6802.7|6798.39|6797.69|529
1764573300000|2025-12-01 07:15:00|6799.45|6798.75|6798.5|6797.8|6800.59|6799.89|6797.25|6796.55|628
1764573600000|2025-12-01 07:20:00|6798.25|6797.55|6800.51|6799.81|6800.63|6799.93|6797.6|6796.9|554
1764573900000|2025-12-01 07:25:00|6800.38|6799.68|6805.2|6804.5|6806.41|6805.71|6800.38|6799.68|1263
1764574200000|2025-12-01 07:30:00|6805.19|6804.49|6803.51|6802.81|6806.19|6805.49|6801.82|6801.12|976
1764574500000|2025-12-01 07:35:00|6803.64|6802.94|6803.2|6802.5|6804.45|6803.75|6801.95|6801.25|537
1764574800000|2025-12-01 07:40:00|6803.57|6802.87|6802.93|6802.23|6805.12|6804.42|6802.25|6801.55|664
1764575100000|2025-12-01 07:45:00|6803.05|6802.35|6805.08|6804.38|6806.13|6805.43|6802.68|6801.98|575
1764575400000|2025-12-01 07:50:00|6805.2|6804.5|6804.01|6803.31|6805.58|6804.88|6802.41|6801.71|554
1764575700000|2025-12-01 07:55:00|6803.89|6803.19|6804.95|6804.25|6805.07|6804.37|6802.59|6801.89|863
1764576000000|2025-12-01 08:00:00|6805.45|6804.75|6801.81|6801.11|6805.8|6805.1|6801.68|6800.98|1478
1764576300000|2025-12-01 08:05:00|6801.79|6801.09|6808.17|6807.47|6810.7|6810|6801.04|6800.34|1876
1764576600000|2025-12-01 08:10:00|6808.05|6807.35|6809.6|6808.9|6810.26|6809.56|6807.14|6806.44|1708
1764576900000|2025-12-01 08:15:00|6809.98|6809.28|6814.71|6814.01|6815.96|6815.26|6809.93|6809.23|3029
1764577200000|2025-12-01 08:20:00|6814.77|6814.07|6815.83|6815.13|6816.45|6815.75|6813.75|6813.05|1754
1764577500000|2025-12-01 08:25:00|6815.7|6815|6813.37|6812.67|6815.83|6815.13|6811.13|6810.43|1268
1764577800000|2025-12-01 08:30:00|6813.8|6812.87|6810.86|6810.36|6814.68|6814.18|6810.41|6809.91|724
1764578100000|2025-12-01 08:35:00|6810.7|6810.2|6814.23|6813.73|6814.81|6814.31|6810.53|6810.03|1401
1764578400000|2025-12-01 08:40:00|6814.1|6813.6|6815.42|6814.92|6815.8|6815.3|6812.61|6812.11|888
1764578700000|2025-12-01 08:45:00|6815.45|6814.95|6813.6|6813.1|6815.97|6815.47|6812.41|6811.91|805
1764579000000|2025-12-01 08:50:00|6813.48|6812.98|6814.44|6813.94|6814.98|6814.48|6812.98|6812.48|473
1764579300000|2025-12-01 08:55:00|6814.69|6814.19|6812|6811.5|6814.89|6814.39|6811.69|6811.19|627
1764579600000|2025-12-01 09:00:00|6811.97|6811.47|6812.75|6812.25|6813.99|6813.49|6810|6809.5|987
1764579900000|2025-12-01 09:05:00|6812.5|6812|6817.87|6817.37|6818.25|6817.75|6812.5|6812|1854
1764580200000|2025-12-01 09:10:00|6817.9|6817.4|6814.52|6814.02|6818.02|6817.52|6814.2|6813.7|1350
1764580500000|2025-12-01 09:15:00|6814.77|6814.27|6812.21|6811.71|6816.22|6815.72|6811.84|6811.34|784
1764580800000|2025-12-01 09:20:00|6812.09|6811.59|6812.78|6812.28|6813.38|6812.88|6810.88|6810.38|805
1764581100000|2025-12-01 09:25:00|6812.9|6812.4|6814.08|6813.58|6815.26|6814.76|6812.45|6811.95|899
1764581400000|2025-12-01 09:30:00|6814.11|6813.61|6811.58|6811.08|6814.11|6813.61|6811.58|6811.08|682
1764581700000|2025-12-01 09:35:00|6811.52|6811.02|6808.85|6808.35|6812.01|6811.51|6807.6|6807.1|1319
1764582000000|2025-12-01 09:40:00|6808.84|6808.34|6808.7|6808.2|6808.94|6808.44|6807|6806.5|871
1764582300000|2025-12-01 09:45:00|6808.64|6808.14|6806.28|6805.78|6810.01|6809.51|6805.28|6804.78|1245
1764582600000|2025-12-01 09:50:00|6806.03|6805.53|6804.32|6803.82|6806.07|6805.57|6803.69|6803.19|1277
1764582900000|2025-12-01 09:55:00|6804.3|6803.8|6805.12|6804.62|6805.52|6805.02|6803.5|6803|610
1764583200000|2025-12-01 10:00:00|6805.5|6805|6807.63|6807.13|6807.75|6807.25|6805.02|6804.52|723
1764583500000|2025-12-01 10:05:00|6807.5|6807|6810.25|6809.75|6810.75|6810.25|6807.25|6806.75|977
1764583800000|2025-12-01 10:10:00|6810.37|6809.87|6811.7|6811.2|6812.97|6812.47|6809.59|6809.09|581
1764584100000|2025-12-01 10:15:00|6811.57|6811.07|6810.96|6810.46|6812.45|6811.95|6809.75|6809.25|566
1764584400000|2025-12-01 10:20:00|6810.9|6810.4|6812.39|6811.89|6812.62|6812.12|6810.65|6810.15|457
1764584700000|2025-12-01 10:25:00|6812.14|6811.64|6811|6810.5|6814|6813.5|6810.75|6810.25|708
1764585000000|2025-12-01 10:30:00|6811.02|6810.52|6811.92|6811.42|6812.6|6812.1|6810.63|6810.13|605
1764585300000|2025-12-01 10:35:00|6811.79|6811.29|6811.3|6810.8|6812.88|6812.38|6811.05|6810.55|453
1764585600000|2025-12-01 10:40:00|6811.17|6810.67|6813.09|6812.59|6813.34|6812.84|6809.01|6808.51|716
1764585900000|2025-12-01 10:45:00|6813.21|6812.71|6812.25|6811.75|6814.27|6813.77|6810.5|6810|689
1764586200000|2025-12-01 10:50:00|6812.31|6811.81|6809.87|6809.37|6812.62|6812.12|6809.75|6809.25|520
1764586500000|2025-12-01 10:55:00|6809.75|6809.25|6809.5|6809|6810.75|6810.25|6808.5|6808|636
1764586800000|2025-12-01 11:00:00|6809.37|6808.87|6807.87|6807.37|6810.25|6809.75|6807.5|6807|813
1764587100000|2025-12-01 11:05:00|6807.75|6807.25|6806.2|6805.7|6807.75|6807.25|6804.75|6804.25|945
1764587400000|2025-12-01 11:10:00|6806.07|6805.57|6808.79|6808.29|6809.35|6808.85|6804.62|6804.12|868
1764587700000|2025-12-01 11:15:00|6808.66|6808.16|6806.58|6806.08|6810.22|6809.72|6805.71|6805.21|698
1764588000000|2025-12-01 11:20:00|6806.71|6806.21|6807|6806.5|6808.5|6808|6805.75|6805.25|679
1764588300000|2025-12-01 11:25:00|6807.12|6806.62|6806.62|6806.12|6807.66|6807.16|6806.01|6805.51|477
1764588600000|2025-12-01 11:30:00|6806.5|6806|6806.5|6806|6808.48|6807.98|6806.09|6805.59|635
1764588900000|2025-12-01 11:35:00|6806.75|6806.25|6807.52|6807.02|6808.37|6807.87|6805.26|6804.76|1116
1764589200000|2025-12-01 11:40:00|6807.27|6806.77|6805|6804.5|6807.3|6806.8|6804.53|6804.03|650
1764589500000|2025-12-01 11:45:00|6804.92|6804.42|6806.5|6806|6806.54|6806.04|6804.53|6804.03|506
1764589800000|2025-12-01 11:50:00|6806.43|6805.93|6808.33|6807.83|6809.49|6808.99|6805.99|6805.49|1360
1764590100000|2025-12-01 11:55:00|6808.08|6807.58|6808|6807.5|6809.09|6808.59|6806.91|6806.41|784
1764590400000|2025-12-01 12:00:00|6808.25|6807.75|6805.5|6805|6810.21|6809.71|6805.5|6805|866
1764590700000|2025-12-01 12:05:00|6805.25|6804.75|6804.78|6804.28|6807|6806.5|6802.75|6802.25|1928
1764591000000|2025-12-01 12:10:00|6804.9|6804.4|6803.78|6803.28|6804.9|6804.4|6798.96|6798.46|1687
1764591300000|2025-12-01 12:15:00|6803.66|6803.16|6802.75|6802.25|6804.96|6804.46|6800.5|6800|1119
1764591600000|2025-12-01 12:20:00|6802.35|6801.85|6801.05|6800.55|6802.85|6802.35|6799.9|6799.4|1289
1764591900000|2025-12-01 12:25:00|6801.3|6800.8|6800.92|6800.42|6802.48|6801.98|6799.39|6798.89|1125
1764592200000|2025-12-01 12:30:00|6801.04|6800.54|6797.86|6797.36|6801.04|6800.54|6796.97|6796.47|1497
1764592500000|2025-12-01 12:35:00|6797.61|6797.11|6799.49|6798.99|6800.23|6799.73|6796.76|6796.26|899
1764592800000|2025-12-01 12:40:00|6799.24|6798.74|6798.18|6797.68|6800.93|6800.43|6797.76|6797.26|1506
1764593100000|2025-12-01 12:45:00|6798.13|6797.63|6795.07|6794.57|6799.52|6799.02|6793.58|6793.08|2745
1764593400000|2025-12-01 12:50:00|6794.82|6794.32|6798.01|6797.51|6800.63|6800.13|6794.5|6794|1882
1764593700000|2025-12-01 12:55:00|6797.88|6797.38|6797.57|6797.07|6798.22|6797.72|6795.83|6795.33|1288
1764594000000|2025-12-01 13:00:00|6797.52|6797.02|6797.97|6797.47|6800.68|6800.18|6796.98|6796.48|2202
1764594300000|2025-12-01 13:05:00|6797.47|6796.97|6802.23|6801.73|6802.63|6802.13|6795.89|6795.39|1395
1764594600000|2025-12-01 13:10:00|6801.98|6801.48|6802.71|6802.21|6803.73|6803.23|6800.23|6799.73|1660
1764594900000|2025-12-01 13:15:00|6802.74|6802.24|6803.99|6803.49|6804|6803.5|6801.73|6801.23|2524
1764595200000|2025-12-01 13:20:00|6804.24|6803.74|6803.25|6802.75|6805|6804.5|6800.99|6800.49|2590
1764595500000|2025-12-01 13:25:00|6803.5|6803|6802.85|6802.35|6805.68|6805.18|6802.85|6802.35|1710
1764595800000|2025-12-01 13:30:00|6802.97|6802.47|6803.24|6802.74|6803.87|6803.37|6800.79|6800.29|2083
1764596100000|2025-12-01 13:35:00|6803.37|6802.87|6802.44|6801.94|6804.04|6803.54|6800.08|6799.58|2955
1764596400000|2025-12-01 13:40:00|6802.32|6801.82|6805.33|6804.83|6806.81|6806.31|6801.25|6800.75|3173
1764596700000|2025-12-01 13:45:00|6805.29|6804.79|6804.5|6804|6805.71|6805.21|6803.65|6803.15|2272
1764597000000|2025-12-01 13:50:00|6804.48|6803.98|6802|6801.5|6804.69|6804.19|6801.25|6800.75|2521
1764597300000|2025-12-01 13:55:00|6802.4|6801.9|6805.5|6805|6806.5|6806|6801.25|6800.75|1856
1764597600000|2025-12-01 14:00:00|6805.84|6805.34|6804.99|6804.49|6807|6806.5|6804.74|6804.24|3320
1764597900000|2025-12-01 14:05:00|6804.86|6804.36|6806.01|6805.51|6806.26|6805.76|6804.53|6804.03|1421
1764598200000|2025-12-01 14:10:00|6806.13|6805.63|6811.5|6811|6811.66|6811.16|6806.01|6805.51|3928
1764598500000|2025-12-01 14:15:00|6811.64|6811.14|6805.75|6805.25|6811.99|6811.49|6804.5|6804|3939
1764598800000|2025-12-01 14:20:00|6805.72|6805.22|6803.18|6802.68|6805.72|6805.22|6802.01|6801.51|1800
1764599100000|2025-12-01 14:25:00|6803.23|6802.73|6801.9|6801.4|6804.09|6803.59|6800.73|6800.23|6291
1764599400000|2025-12-01 14:30:00|6802.65|6802.15|6810.99|6810.49|6810.99|6810.49|6801.52|6801.02|39004
1764599700000|2025-12-01 14:35:00|6810.95|6810.45|6808.48|6807.98|6817.25|6816.75|6808.48|6807.98|29461
1764600000000|2025-12-01 14:40:00|6808.43|6807.93|6806.28|6805.78|6812.15|6811.65|6801.75|6801.25|31003
1764600300000|2025-12-01 14:45:00|6806.03|6805.53|6816|6815.5|6821.21|6820.71|6805.23|6804.73|27894
1764600600000|2025-12-01 14:50:00|6815.87|6815.37|6826.26|6825.76|6826.26|6825.76|6814.87|6814.37|24792
1764600900000|2025-12-01 14:55:00|6826.28|6825.78|6828.56|6828.06|6832.82|6832.32|6825.12|6824.62|24339
1764601200000|2025-12-01 15:00:00|6828.76|6828.26|6824.47|6823.77|6832.01|6831.31|6822.23|6821.53|27811
1764601500000|2025-12-01 15:05:00|6824.22|6823.52|6823.28|6822.58|6828.46|6827.76|6821.02|6820.32|17151
1764601800000|2025-12-01 15:10:00|6823.38|6822.68|6823.01|6822.31|6827.33|6826.63|6821.32|6820.62|16485
1764602100000|2025-12-01 15:15:00|6822.96|6822.26|6823.31|6822.61|6825.28|6824.58|6819.13|6818.43|16799
1764602400000|2025-12-01 15:20:00|6823.29|6822.59|6816|6815.3|6823.79|6823.09|6814.38|6813.68|18330
1764602700000|2025-12-01 15:25:00|6815.76|6815.06|6813.17|6812.47|6816.56|6815.86|6811|6810.3|11617
1764603000000|2025-12-01 15:30:00|6813.32|6812.62|6806.44|6805.74|6814.55|6813.85|6804.51|6803.81|30202
1764603300000|2025-12-01 15:35:00|6805.94|6805.24|6816.19|6815.49|6816.69|6815.99|6802.83|6802.13|24516
1764603600000|2025-12-01 15:40:00|6815.61|6814.91|6815.87|6815.17|6818.85|6818.15|6812.28|6811.58|16703
1764603900000|2025-12-01 15:45:00|6816.12|6815.42|6816.22|6815.52|6818.88|6818.18|6813.06|6812.36|15859
1764604200000|2025-12-01 15:50:00|6816.31|6815.61|6830.6|6829.9|6831.72|6831.02|6816.06|6815.36|19067
1764604500000|2025-12-01 15:55:00|6830.85|6830.15|6829.4|6827.9|6832.66|6831.96|6828.27|6827.57|14581
1764604800000|2025-12-01 16:00:00|6829.43|6827.93|6830.54|6829.04|6831.12|6829.62|6827.87|6826.37|12592
1764605100000|2025-12-01 16:05:00|6830.55|6829.05|6825.48|6823.98|6831.18|6829.68|6821.71|6820.21|20933
1764605400000|2025-12-01 16:10:00|6825.49|6823.99|6823.77|6822.27|6827.11|6825.61|6821.93|6820.43|16020
1764605700000|2025-12-01 16:15:00|6823.75|6822.25|6824.94|6823.44|6826.17|6824.67|6821.44|6819.94|15467
1764606000000|2025-12-01 16:20:00|6824.95|6823.45|6827.57|6826.07|6829.71|6828.21|6824.83|6823.33|12654
1764606300000|2025-12-01 16:25:00|6828.09|6826.59|6827.88|6826.38|6830.04|6828.54|6826.51|6825.01|9908
1764606600000|2025-12-01 16:30:00|6827.87|6826.37|6829.63|6828.13|6831.43|6829.93|6826.62|6825.12|13439
1764606900000|2025-12-01 16:35:00|6829.53|6828.03|6830.55|6829.05|6831.47|6829.97|6828.26|6826.76|9091
1764607200000|2025-12-01 16:40:00|6830.54|6829.04|6836.18|6834.68|6837.47|6835.97|6829.26|6827.76|19305
1764607500000|2025-12-01 16:45:00|6836.19|6834.69|6837.44|6835.94|6839.16|6837.66|6835.83|6834.33|11352
1764607800000|2025-12-01 16:50:00|6837.45|6835.95|6836.53|6835.03|6839.02|6837.52|6836.13|6834.63|11661
1764608100000|2025-12-01 16:55:00|6836.51|6835.01|6837.04|6835.54|6837.97|6836.47|6835.48|6833.98|9964
1764608400000|2025-12-01 17:00:00|6833.5|6832.8|6836.22|6835.52|6837.96|6837.26|6832.5|6831.8|10328
1764608700000|2025-12-01 17:05:00|6836.1|6835.4|6835.93|6835.23|6839.22|6838.52|6835.1|6834.4|8875
1764609000000|2025-12-01 17:10:00|6836.18|6835.48|6833.22|6832.52|6837.96|6837.26|6832.77|6832.07|9263
1764609300000|2025-12-01 17:15:00|6832.73|6832.03|6831.12|6830.42|6833.02|6832.32|6827.83|6827.13|18341
1764609600000|2025-12-01 17:20:00|6830.96|6830.26|6831.61|6830.91|6833.36|6832.66|6829.19|6828.49|8264
1764609900000|2025-12-01 17:25:00|6831.86|6831.16|6834.56|6833.86|6835.94|6835.24|6830.01|6829.31|7630
1764610200000|2025-12-01 17:30:00|6834.7|6834|6833.92|6833.22|6836.29|6835.59|6831.79|6831.09|7426
1764610500000|2025-12-01 17:35:00|6834.17|6833.47|6833.14|6832.44|6836.95|6836.25|6832.11|6831.41|6243
1764610800000|2025-12-01 17:40:00|6832.99|6832.29|6840.23|6839.53|6840.23|6839.53|6832.6|6831.9|9388
1764611100000|2025-12-01 17:45:00|6839.98|6839.28|6839.14|6838.44|6842.2|6841.5|6838.6|6837.9|10027
1764611400000|2025-12-01 17:50:00|6839.07|6838.37|6835.98|6835.28|6839.07|6838.37|6834.8|6834.1|8626
1764611700000|2025-12-01 17:55:00|6836.48|6835.78|6834.52|6833.82|6837.23|6836.53|6832.98|6832.28|7526
1764612000000|2025-12-01 18:00:00|6834.61|6833.91|6837.46|6836.76|6838.54|6837.84|6833.96|6833.26|8145
1764612300000|2025-12-01 18:05:00|6837.71|6837.01|6838.82|6838.12|6839.57|6838.87|6836.12|6835.42|6491
1764612600000|2025-12-01 18:10:00|6838.85|6838.15|6840.15|6839.45|6841.35|6840.65|6837.41|6836.71|6098
1764612900000|2025-12-01 18:15:00|6839.65|6838.95|6839.15|6838.45|6841.75|6841.05|6838.1|6837.4|6407
1764613200000|2025-12-01 18:20:00|6838.99|6838.29|6838.74|6838.04|6839.44|6838.74|6837|6836.3|4672
1764613500000|2025-12-01 18:25:00|6839.23|6838.53|6838.55|6837.85|6840.59|6839.89|6837.86|6837.16|4475
1764613800000|2025-12-01 18:30:00|6838.8|6838.1|6841.44|6840.74|6841.94|6841.24|6838.8|6838.1|5999
1764614100000|2025-12-01 18:35:00|6841.69|6840.99|6841.97|6841.27|6842.94|6842.24|6840.73|6840.03|5144
1764614400000|2025-12-01 18:40:00|6841.9|6841.2|6842.12|6841.42|6842.62|6841.92|6840.25|6839.55|4758
1764614700000|2025-12-01 18:45:00|6842.37|6841.67|6841.53|6840.83|6843.87|6843.17|6840.42|6839.72|7007
1764615000000|2025-12-01 18:50:00|6841.49|6840.79|6842.13|6841.43|6844.02|6843.32|6841.49|6840.79|5359
1764615300000|2025-12-01 18:55:00|6841.88|6841.18|6842.01|6841.31|6843.74|6843.04|6841.88|6841.18|4134
1764615600000|2025-12-01 19:00:00|6842.33|6841.63|6836.71|6836.01|6842.48|6841.78|6835|6834.3|13015
1764615900000|2025-12-01 19:05:00|6836.79|6836.09|6833.7|6833|6836.79|6836.09|6832.45|6831.75|10377
1764616200000|2025-12-01 19:10:00|6833.67|6832.97|6833.82|6833.12|6834.27|6833.57|6829.42|6828.72|12985
1764616500000|2025-12-01 19:15:00|6833.78|6833.08|6829.3|6828.6|6833.78|6833.08|6826.41|6825.71|10818
1764616800000|2025-12-01 19:20:00|6829.23|6828.53|6823.48|6822.78|6831.05|6830.35|6821.24|6820.54|14802
1764617100000|2025-12-01 19:25:00|6823.42|6822.72|6819.85|6819.15|6824.19|6823.49|6818.85|6818.15|15678
1764617400000|2025-12-01 19:30:00|6819.82|6819.12|6818.51|6817.81|6820.41|6819.71|6812.07|6811.37|20700
1764617700000|2025-12-01 19:35:00|6818.76|6818.06|6823.77|6823.07|6824.94|6824.24|6818.51|6817.81|17443
1764618000000|2025-12-01 19:40:00|6823.78|6823.08|6817.15|6816.45|6824.11|6823.41|6816.09|6815.39|12317
1764618300000|2025-12-01 19:45:00|6817.03|6816.33|6816.08|6815.38|6820.19|6819.49|6815.33|6814.63|10627
1764618600000|2025-12-01 19:50:00|6816.06|6815.36|6818.47|6817.77|6820.47|6819.77|6813.56|6812.86|10974
1764618900000|2025-12-01 19:55:00|6818.97|6818.27|6816.51|6815.81|6819.22|6818.52|6815.25|6814.55|10395
1764619200000|2025-12-01 20:00:00|6816.45|6815.75|6817.79|6817.09|6818.92|6818.22|6814.01|6813.31|12688
1764619500000|2025-12-01 20:05:00|6818.04|6817.34|6818.5|6817.8|6820.45|6819.75|6816.25|6815.55|9136
1764619800000|2025-12-01 20:10:00|6818.43|6817.73|6822.94|6822.24|6823.81|6823.11|6818.43|6817.73|10423
1764620100000|2025-12-01 20:15:00|6823.01|6822.31|6818.85|6818.15|6823.63|6822.93|6817.12|6816.42|11467
1764620400000|2025-12-01 20:20:00|6819.06|6818.36|6819.09|6818.39|6820.8|6820.1|6818|6817.3|7741
1764620700000|2025-12-01 20:25:00|6818.84|6818.14|6821.52|6820.82|6821.74|6821.04|6817.4|6816.7|6245
1764621000000|2025-12-01 20:30:00|6821.59|6820.89|6819.49|6818.79|6822.88|6822.18|6817.06|6816.36|9605
1764621300000|2025-12-01 20:35:00|6820.24|6819.54|6824.41|6823.71|6824.41|6823.71|6819.49|6818.79|11050
1764621600000|2025-12-01 20:40:00|6824.26|6823.56|6823.56|6822.86|6824.73|6824.03|6820.01|6819.31|10806
1764621900000|2025-12-01 20:45:00|6824.18|6823.48|6818.58|6817.88|6824.31|6823.61|6818.07|6817.37|11227
1764622200000|2025-12-01 20:50:00|6818.47|6817.77|6814.01|6813.31|6821.8|6821.1|6813.48|6812.78|29033
1764622500000|2025-12-01 20:55:00|6813.26|6812.56|6818.06|6817.36|6818.81|6818.11|6808.02|6807.32|98889
1764622800000|2025-12-01 21:00:00|6817.86|6817.16|6816.54|6815.84|6818.45|6817.75|6814.61|6813.91|26158
1764623100000|2025-12-01 21:05:00|6817.54|6816.84|6814.25|6813.55|6817.79|6817.09|6813.51|6812.81|6333
1764623400000|2025-12-01 21:10:00|6814.5|6813.8|6814.2|6813.5|6816.06|6815.36|6812.76|6812.06|5060
1764623700000|2025-12-01 21:15:00|6813.95|6813.25|6815.51|6814.81|6816.71|6816.01|6813.95|6813.25|1585
1764624000000|2025-12-01 21:20:00|6815.38|6814.68|6816.32|6815.62|6817.07|6816.37|6815.25|6814.55|1936
1764624300000|2025-12-01 21:25:00|6816.57|6815.87|6816.45|6815.75|6817.07|6816.37|6815.76|6815.06|1341
1764624600000|2025-12-01 21:30:00|6816.44|6815.74|6815.26|6814.56|6816.44|6815.74|6814.76|6814.06|892
1764624900000|2025-12-01 21:35:00|6815.01|6814.31|6816.19|6815.49|6816.31|6815.61|6814.84|6814.14|1457
1764625200000|2025-12-01 21:40:00|6816.31|6815.61|6815.83|6815.13|6816.44|6815.74|6815.01|6814.31|683
1764625500000|2025-12-01 21:45:00|6815.77|6815.07|6815.69|6814.99|6816.2|6815.5|6814.75|6814.05|1115
1764625800000|2025-12-01 21:50:00|6815.75|6815.05|6816.51|6815.81|6816.51|6815.81|6815.65|6814.95|865
1764626100000|2025-12-01 21:55:00|6816.26|6815.56|6814.97|6814.27|6816.95|6816.25|6814.56|6813.86|1386
1764626400000|2025-12-01 22:00:00|6814.62|6813.92|6814.78|6814.08|6815.32|6814.62|6814.62|6813.92|0
1764626700000|2025-12-01 22:05:00|6815.27|6814.57|6814.85|6814.15|6815.27|6814.57|6814.77|6814.07|0
1764627000000|2025-12-01 22:10:00|6815.32|6814.62|6814.88|6814.18|6815.32|6814.62|6814.62|6813.92|0
1764627300000|2025-12-01 22:15:00|6814.83|6814.13|6815.77|6815.07|6815.85|6815.15|6814.62|6813.92|0
1764627600000|2025-12-01 22:20:00|6815.89|6815.19|6815.52|6814.82|6816.1|6815.4|6815.52|6814.82|0
1764627900000|2025-12-01 22:25:00|6815.48|6814.78|6815.55|6814.85|6815.85|6815.15|6815.48|6814.78|0
1764628200000|2025-12-01 22:30:00|6815.48|6814.78|6815.74|6815.04|6816.03|6815.33|6815.47|6814.77|0
1764628500000|2025-12-01 22:35:00|6815.66|6814.96|6815.52|6814.82|6815.75|6815.05|6815.4|6814.7|0
1764628800000|2025-12-01 22:40:00|6815.57|6814.87|6815.62|6814.92|6816.1|6815.4|6815.4|6814.7|0
1764629100000|2025-12-01 22:45:00|6815.74|6815.04|6815.45|6814.75|6815.77|6815.07|6815.43|6814.73|0
1764629400000|2025-12-01 22:50:00|6815.4|6814.7|6815.49|6814.79|6815.49|6814.79|6815.4|6814.7|0
1764629700000|2025-12-01 22:55:00|6815.46|6814.76|6815.5|6814.8|6815.57|6814.87|6815.46|6814.76|0
1764630000000|2025-12-01 23:00:00|6815.63|6814.93|6818.07|6817.37|6820.13|6819.43|6815.63|6814.93|1153
1764630300000|2025-12-01 23:05:00|6818.32|6817.62|6812.52|6811.82|6818.44|6817.74|6812.02|6811.32|646
1764630600000|2025-12-01 23:10:00|6812.43|6811.73|6812.98|6812.28|6812.98|6812.28|6810.78|6810.08|568
1764630900000|2025-12-01 23:15:00|6813.1|6812.4|6814.68|6813.98|6814.91|6814.21|6812.73|6812.03|419
1764631200000|2025-12-01 23:20:00|6814.93|6814.23|6818.47|6817.77|6818.87|6818.17|6814.66|6813.96|521
1764631500000|2025-12-01 23:25:00|6818.34|6817.64|6818.15|6817.45|6819.61|6818.91|6817.4|6816.7|365
1764631800000|2025-12-01 23:30:00|6818.4|6817.7|6819.08|6818.38|6819.95|6819.25|6818.18|6817.48|340
1764632100000|2025-12-01 23:35:00|6819.2|6818.5|6818.86|6818.16|6819.89|6819.19|6818.6|6817.9|360
1764632400000|2025-12-01 23:40:00|6818.61|6817.91|6817.29|6816.59|6819.23|6818.53|6816.51|6815.81|448
1764632700000|2025-12-01 23:45:00|6817.42|6816.72|6815.7|6815|6818.48|6817.78|6814.76|6814.06|522
1764633000000|2025-12-01 23:50:00|6815.83|6815.13|6815.96|6815.26|6816.96|6816.26|6815.01|6814.31|238
1764633300000|2025-12-01 23:55:00|6815.83|6815.13|6813.96|6813.26|6815.83|6815.13|6813.03|6812.33|334
1764633600000|2025-12-02 00:00:00|6813.98|6813.28|6812.53|6811.83|6814.23|6813.53|6811.3|6810.6|762
1764633900000|2025-12-02 00:05:00|6812.41|6811.71|6814.38|6813.68|6815.49|6814.79|6811.79|6811.09|454
1764634200000|2025-12-02 00:10:00|6814.26|6813.56|6814.3|6813.6|6815.67|6814.97|6813.61|6812.91|487
1764634500000|2025-12-02 00:15:00|6814.42|6813.72|6814.41|6813.71|6815.47|6814.77|6813.51|6812.81|322
1764634800000|2025-12-02 00:20:00|6814.16|6813.46|6812.92|6812.22|6814.49|6813.79|6812.6|6811.9|508
1764635100000|2025-12-02 00:25:00|6812.79|6812.09|6814.66|6813.96|6814.66|6813.96|6812.46|6811.76|596
1764635400000|2025-12-02 00:30:00|6814.79|6814.09|6817.36|6816.66|6817.74|6817.04|6814.47|6813.77|586
1764635700000|2025-12-02 00:35:00|6817.49|6816.79|6816.75|6816.05|6818.09|6817.39|6816.69|6815.99|349
1764636000000|2025-12-02 00:40:00|6816.81|6816.11|6816.54|6815.84|6816.98|6816.28|6815.98|6815.28|421
1764636300000|2025-12-02 00:45:00|6816.29|6815.59|6815.6|6814.9|6816.66|6815.96|6815.16|6814.46|437
1764636600000|2025-12-02 00:50:00|6815.73|6815.03|6815.05|6814.35|6815.95|6815.25|6815.04|6814.34|174
1764636900000|2025-12-02 00:55:00|6814.8|6814.1|6815.72|6815.02|6816.23|6815.53|6814.78|6814.08|258
1764637200000|2025-12-02 01:00:00|6815.34|6814.64|6815.54|6814.84|6816.34|6815.64|6814.18|6813.48|729
1764637500000|2025-12-02 01:05:00|6815.41|6814.71|6820.23|6819.53|6821.91|6821.21|6815.04|6814.34|1289
1764637800000|2025-12-02 01:10:00|6820.48|6819.78|6820.42|6819.72|6821.28|6820.58|6819.19|6818.49|623
1764638100000|2025-12-02 01:15:00|6820.54|6819.84|6820.32|6819.62|6822.35|6821.65|6819.7|6819|619
1764638400000|2025-12-02 01:20:00|6820.2|6819.5|6821.91|6821.21|6822.41|6821.71|6819.57|6818.87|420
1764638700000|2025-12-02 01:25:00|6821.78|6821.08|6821.23|6820.53|6822.42|6821.72|6820.98|6820.28|479
1764639000000|2025-12-02 01:30:00|6820.98|6820.28|6818.71|6818.01|6820.98|6820.28|6816.85|6816.15|974
1764639300000|2025-12-02 01:35:00|6818.58|6817.88|6817.78|6817.08|6819.21|6818.51|6817.05|6816.35|301
1764639600000|2025-12-02 01:40:00|6817.53|6816.83|6816.76|6816.06|6818.71|6818.01|6816.44|6815.74|334
1764639900000|2025-12-02 01:45:00|6816.51|6815.81|6817.1|6816.4|6818.14|6817.44|6816.26|6815.56|319
1764640200000|2025-12-02 01:50:00|6817.35|6816.65|6817.68|6816.98|6818.09|6817.39|6816.97|6816.27|247
1764640500000|2025-12-02 01:55:00|6817.43|6816.73|6816.42|6815.72|6817.98|6817.28|6816.42|6815.72|285
1764640800000|2025-12-02 02:00:00|6816.43|6815.73|6815.81|6815.11|6816.47|6815.77|6813.21|6812.51|2158
1764641100000|2025-12-02 02:05:00|6815.68|6814.98|6813.78|6813.08|6815.81|6815.11|6813.38|6812.68|348
1764641400000|2025-12-02 02:10:00|6813.65|6812.95|6814.06|6813.36|6814.2|6813.5|6811.78|6811.08|685
1764641700000|2025-12-02 02:15:00|6814.31|6813.61|6814.53|6813.83|6815.83|6815.13|6813.53|6812.83|553
1764642000000|2025-12-02 02:20:00|6814.28|6813.58|6814.56|6813.86|6815.27|6814.57|6814.08|6813.38|240
1764642300000|2025-12-02 02:25:00|6814.81|6814.11|6814.03|6813.33|6815.3|6814.6|6814.02|6813.32|205
1764642600000|2025-12-02 02:30:00|6813.78|6813.08|6812.71|6812.01|6814.11|6813.41|6812.33|6811.63|555
1764642900000|2025-12-02 02:35:00|6812.96|6812.26|6815.33|6814.63|6815.98|6815.28|6812.71|6812.01|377
1764643200000|2025-12-02 02:40:00|6815.26|6814.56|6817.25|6816.55|6817.48|6816.78|6815.26|6814.56|486
1764643500000|2025-12-02 02:45:00|6817.18|6816.48|6817.93|6817.23|6818.27|6817.57|6817.18|6816.48|353
1764643800000|2025-12-02 02:50:00|6817.68|6816.98|6818.5|6817.8|6818.76|6818.06|6817.35|6816.65|360
1764644100000|2025-12-02 02:55:00|6818.45|6817.75|6817.81|6817.11|6819.31|6818.61|6817.81|6817.11|458
1764644400000|2025-12-02 03:00:00|6817.79|6817.09|6817.35|6816.65|6818.32|6817.62|6817.07|6816.37|276
1764644700000|2025-12-02 03:05:00|6817.22|6816.52|6816.61|6815.91|6817.59|6816.89|6816.15|6815.45|310
1764645000000|2025-12-02 03:10:00|6816.48|6815.78|6815.31|6814.61|6816.81|6816.11|6815.03|6814.33|289
1764645300000|2025-12-02 03:15:00|6815.18|6814.48|6813.26|6812.56|6815.18|6814.48|6811.59|6810.89|721
1764645600000|2025-12-02 03:20:00|6813.38|6812.68|6810.97|6810.27|6813.78|6813.08|6810.28|6809.58|549
1764645900000|2025-12-02 03:25:00|6810.89|6810.19|6808.56|6807.86|6810.89|6810.19|6807.11|6806.41|1044
1764646200000|2025-12-02 03:30:00|6808.31|6807.61|6806.53|6805.83|6808.31|6807.61|6804.15|6803.45|1089
1764646500000|2025-12-02 03:35:00|6806.4|6805.7|6806.34|6805.64|6808.48|6807.78|6804.82|6804.12|872
1764646800000|2025-12-02 03:40:00|6806.09|6805.39|6810.55|6809.85|6810.76|6810.06|6806.09|6805.39|661
1764647100000|2025-12-02 03:45:00|6810.3|6809.6|6810.03|6809.33|6811.23|6810.53|6809.03|6808.33|501
1764647400000|2025-12-02 03:50:00|6809.9|6809.2|6812.54|6811.84|6813.23|6812.53|6809.4|6808.7|445
1764647700000|2025-12-02 03:55:00|6813.16|6812.46|6813.19|6812.49|6815.88|6815.18|6812.63|6811.93|1019
1764648000000|2025-12-02 04:00:00|6813.14|6812.44|6813.3|6812.6|6814.3|6813.6|6812.3|6811.6|540
1764648300000|2025-12-02 04:05:00|6813.17|6812.47|6814.52|6813.82|6814.52|6813.82|6812.8|6812.1|210
1764648600000|2025-12-02 04:10:00|6814.77|6814.07|6814.48|6813.78|6814.77|6814.07|6813.65|6812.95|305
1764648900000|2025-12-02 04:15:00|6814.28|6813.58|6813.85|6813.15|6814.6|6813.9|6812.86|6812.16|265
1764649200000|2025-12-02 04:20:00|6813.97|6813.27|6813.45|6812.75|6814.1|6813.4|6812.88|6812.18|231
1764649500000|2025-12-02 04:25:00|6813.07|6812.37|6813.07|6812.37|6813.82|6813.12|6813.07|6812.37|196
1764649800000|2025-12-02 04:30:00|6813.32|6812.62|6813.54|6812.84|6813.82|6813.12|6812.57|6811.87|266
1764650100000|2025-12-02 04:35:00|6813.29|6812.59|6814.05|6813.35|6815.17|6814.47|6813.29|6812.59|421
1764650400000|2025-12-02 04:40:00|6814.17|6813.47|6813.2|6812.5|6814.3|6813.6|6812.7|6812|236
1764650700000|2025-12-02 04:45:00|6813.1|6812.4|6811.5|6810.8|6813.51|6812.81|6811.25|6810.55|297
1764651000000|2025-12-02 04:50:00|6811.25|6810.55|6811.28|6810.58|6812.02|6811.32|6811.02|6810.32|384
1764651300000|2025-12-02 04:55:00|6811.49|6810.79|6809.95|6809.25|6811.85|6811.15|6808.53|6807.83|658
1764651600000|2025-12-02 05:00:00|6810.08|6809.38|6810.78|6810.08|6811.73|6811.03|6809.19|6808.49|363
1764651900000|2025-12-02 05:05:00|6810.65|6809.95|6810.26|6809.56|6810.72|6810.02|6808.28|6807.58|312
1764652200000|2025-12-02 05:10:00|6810.01|6809.31|6808.78|6808.08|6810.76|6810.06|6808.78|6808.08|264
1764652500000|2025-12-02 05:15:00|6808.9|6808.2|6809.08|6808.38|6809.65|6808.95|6807.53|6806.83|400
1764652800000|2025-12-02 05:20:00|6809.2|6808.5|6810|6809.3|6811.48|6810.78|6809.2|6808.5|271
1764653100000|2025-12-02 05:25:00|6810.12|6809.42|6809.97|6809.27|6810.31|6809.61|6809.47|6808.77|233
1764653400000|2025-12-02 05:30:00|6809.72|6809.02|6809.58|6808.88|6810.25|6809.55|6808.7|6808|294
1764653700000|2025-12-02 05:35:00|6809.7|6809|6809.95|6809.25|6811.2|6810.5|6809.43|6808.73|284
1764654000000|2025-12-02 05:40:00|6810.2|6809.5|6808.91|6808.21|6810.77|6810.07|6808.79|6808.09|212
1764654300000|2025-12-02 05:45:00|6809.04|6808.34|6809.75|6809.05|6809.85|6809.15|6808.53|6807.83|202
1764654600000|2025-12-02 05:50:00|6809.67|6808.97|6809.03|6808.33|6809.67|6808.97|6808.67|6807.97|244
1764654900000|2025-12-02 05:55:00|6809.15|6808.45|6809.53|6808.83|6810.73|6810.03|6809.03|6808.33|152
1764655200000|2025-12-02 06:00:00|6809.6|6808.9|6809.15|6808.45|6810.15|6809.45|6808.53|6807.83|242
1764655500000|2025-12-02 06:05:00|6809.02|6808.32|6807.68|6806.98|6809.15|6808.45|6807.26|6806.56|315
1764655800000|2025-12-02 06:10:00|6807.55|6806.85|6806.33|6805.63|6807.55|6806.85|6804.53|6803.83|529
1764656100000|2025-12-02 06:15:00|6806.46|6805.76|6805.68|6804.98|6806.85|6806.15|6805.45|6804.75|410
1764656400000|2025-12-02 06:20:00|6805.43|6804.73|6804.28|6803.58|6805.98|6805.28|6803.78|6803.08|545
1764656700000|2025-12-02 06:25:00|6804.03|6803.33|6803.81|6803.11|6804.98|6804.28|6803.03|6802.33|606
1764657000000|2025-12-02 06:30:00|6804.06|6803.36|6807.15|6806.45|6807.32|6806.62|6803.93|6803.23|882
1764657300000|2025-12-02 06:35:00|6807.11|6806.41|6807.95|6807.25|6808.23|6807.53|6805.44|6804.74|301
1764657600000|2025-12-02 06:40:00|6807.85|6807.15|6807.79|6807.09|6808.48|6807.78|6806.03|6805.33|296
1764657900000|2025-12-02 06:45:00|6807.91|6807.21|6809.1|6808.4|6809.48|6808.78|6807.66|6806.96|319
1764658200000|2025-12-02 06:50:00|6809.23|6808.53|6811.41|6810.71|6811.41|6810.71|6808.53|6807.83|292
1764658500000|2025-12-02 06:55:00|6811.28|6810.58|6810.2|6809.5|6813.36|6812.66|6810.15|6809.45|460
1764658800000|2025-12-02 07:00:00|6810.7|6810|6812.34|6811.64|6812.96|6812.26|6810.45|6809.75|423
1764659100000|2025-12-02 07:05:00|6812.21|6811.51|6812.18|6811.48|6812.48|6811.78|6810.28|6809.58|233
1764659400000|2025-12-02 07:10:00|6811.93|6811.23|6811.87|6811.17|6812.65|6811.95|6811.08|6810.38|255
1764659700000|2025-12-02 07:15:00|6812.12|6811.42|6811.73|6811.03|6813.23|6812.53|6811.16|6810.46|283
1764660000000|2025-12-02 07:20:00|6811.85|6811.15|6812.32|6811.62|6813.23|6812.53|6811.28|6810.58|415
1764660300000|2025-12-02 07:25:00|6812.07|6811.37|6813.03|6812.33|6813.73|6813.03|6811.79|6811.09|322
1764660600000|2025-12-02 07:30:00|6813.36|6812.66|6811.04|6810.34|6813.54|6812.84|6810.04|6809.34|478
1764660900000|2025-12-02 07:35:00|6810.91|6810.21|6809.98|6809.28|6812.04|6811.34|6809.31|6808.61|354
1764661200000|2025-12-02 07:40:00|6809.85|6809.15|6808.42|6807.72|6809.98|6809.28|6806.84|6806.14|623
1764661500000|2025-12-02 07:45:00|6808.29|6807.59|6808.28|6807.58|6809.23|6808.53|6807.53|6806.83|203
1764661800000|2025-12-02 07:50:00|6808.15|6807.45|6807.03|6806.33|6809.21|6808.51|6806.78|6806.08|363
1764662100000|2025-12-02 07:55:00|6807.15|6806.45|6808.18|6807.48|6808.74|6808.04|6807.03|6806.33|428
1764662400000|2025-12-02 08:00:00|6808.06|6807.36|6806.93|6806.23|6808.37|6807.67|6805.39|6804.69|1187
1764662700000|2025-12-02 08:05:00|6807.06|6806.36|6803.36|6802.66|6807.06|6806.36|6802.09|6801.39|1546
1764663000000|2025-12-02 08:10:00|6803.25|6802.55|6807.45|6806.75|6807.72|6807.02|6801.34|6800.64|1153
1764663300000|2025-12-02 08:15:00|6807.7|6807|6806.85|6806.15|6808.48|6807.78|6806.28|6805.58|579
1764663600000|2025-12-02 08:20:00|6806.97|6806.27|6808|6807.3|6808.88|6808.18|6805.53|6804.83|956
1764663900000|2025-12-02 08:25:00|6807.87|6807.17|6807.78|6807.08|6808.48|6807.78|6806.5|6805.8|354
1764664200000|2025-12-02 08:30:00|6807.4|6807.28|6810.06|6809.56|6810.77|6810.27|6807.29|6806.79|937
1764664500000|2025-12-02 08:35:00|6810.18|6809.68|6811.72|6811.22|6812.28|6811.78|6809.78|6809.28|498
1764664800000|2025-12-02 08:40:00|6811.7|6811.2|6812.28|6811.78|6813.03|6812.53|6811.29|6810.79|770
1764665100000|2025-12-02 08:45:00|6812.4|6811.9|6816.48|6815.98|6817.78|6817.28|6812.4|6811.9|2063
1764665400000|2025-12-02 08:50:00|6816.42|6815.92|6815.97|6815.47|6816.67|6816.17|6814.45|6813.95|904
1764665700000|2025-12-02 08:55:00|6816.09|6815.59|6818.74|6818.24|6819.53|6819.03|6815.53|6815.03|914
1764666000000|2025-12-02 09:00:00|6818.67|6818.17|6819.5|6819|6821.23|6820.73|6818.47|6817.97|1427
1764666300000|2025-12-02 09:05:00|6819.75|6819.25|6820.21|6819.71|6821.09|6820.59|6819.4|6818.9|795
1764666600000|2025-12-02 09:10:00|6820.27|6819.77|6822.28|6821.78|6823.37|6822.87|6820.27|6819.77|1252
1764666900000|2025-12-02 09:15:00|6822.25|6821.75|6822.28|6821.78|6823.76|6823.26|6821.59|6821.09|1194
1764667200000|2025-12-02 09:20:00|6822.71|6822.21|6823.55|6823.05|6823.55|6823.05|6820.78|6820.28|840
1764667500000|2025-12-02 09:25:00|6823.3|6822.8|6824.5|6824|6826.03|6825.53|6823.3|6822.8|841
1764667800000|2025-12-02 09:30:00|6824.25|6823.75|6821.3|6820.8|6824.49|6823.99|6820.6|6820.1|816
1764668100000|2025-12-02 09:35:00|6821.17|6820.67|6820.78|6820.28|6821.6|6821.1|6819.69|6819.19|834
1764668400000|2025-12-02 09:40:00|6820.74|6820.24|6820.95|6820.45|6821.43|6820.93|6819.45|6818.95|502
1764668700000|2025-12-02 09:45:00|6820.83|6820.33|6822.51|6822.01|6822.56|6822.06|6819.05|6818.55|553
1764669000000|2025-12-02 09:50:00|6822.76|6822.26|6824.78|6824.28|6824.78|6824.28|6822.26|6821.76|606
1764669300000|2025-12-02 09:55:00|6825.03|6824.53|6823.23|6822.73|6825.03|6824.53|6822.86|6822.36|1155
1764669600000|2025-12-02 10:00:00|6823.31|6822.81|6823.78|6823.28|6824.26|6823.76|6823.12|6822.62|535
1764669900000|2025-12-02 10:05:00|6823.9|6823.4|6826.53|6826.03|6826.53|6826.03|6823.53|6823.03|587
1764670200000|2025-12-02 10:10:00|6826.42|6825.92|6825.06|6824.56|6826.53|6826.03|6824.03|6823.53|873
1764670500000|2025-12-02 10:15:00|6824.81|6824.31|6825.03|6824.53|6825.28|6824.78|6823.33|6822.83|470
1764670800000|2025-12-02 10:20:00|6825.15|6824.65|6823.03|6822.53|6825.27|6824.77|6822.48|6821.98|558
1764671100000|2025-12-02 10:25:00|6822.78|6822.28|6826.38|6825.88|6826.9|6826.4|6822.03|6821.53|1500
1764671400000|2025-12-02 10:30:00|6825.63|6825.13|6827.58|6827.08|6828.67|6828.17|6825.63|6825.13|1371
1764671700000|2025-12-02 10:35:00|6827.45|6826.95|6828.13|6827.63|6828.53|6828.03|6826.54|6826.04|995
1764672000000|2025-12-02 10:40:00|6828.25|6827.75|6830.03|6829.53|6830.15|6829.65|6828.11|6827.61|765
1764672300000|2025-12-02 10:45:00|6830.15|6829.65|6830.3|6829.8|6831.78|6831.28|6830.03|6829.53|1043
1764672600000|2025-12-02 10:50:00|6830.42|6829.92|6833.85|6833.35|6833.85|6833.35|6830.05|6829.55|1020
1764672900000|2025-12-02 10:55:00|6833.6|6833.1|6833.87|6833.37|6836.02|6835.52|6833.42|6832.92|2004
1764673200000|2025-12-02 11:00:00|6833.91|6833.41|6832.27|6831.77|6835.16|6834.66|6831.91|6831.41|1536
1764673500000|2025-12-02 11:05:00|6832.52|6832.02|6834.48|6833.98|6834.59|6834.09|6832.41|6831.91|710
1764673800000|2025-12-02 11:10:00|6834.73|6834.23|6834|6833.5|6835.28|6834.78|6832.61|6832.11|522
1764674100000|2025-12-02 11:15:00|6834.25|6833.75|6834.55|6834.05|6835.03|6834.53|6833.12|6832.62|558
1764674400000|2025-12-02 11:20:00|6834.67|6834.17|6834.76|6834.26|6835.08|6834.58|6833.78|6833.28|541
1764674700000|2025-12-02 11:25:00|6834.88|6834.38|6836.21|6835.71|6836.33|6835.83|6832.92|6832.42|1127
1764675000000|2025-12-02 11:30:00|6835.96|6835.46|6834.94|6834.44|6837.93|6837.43|6834.94|6834.44|1429
1764675300000|2025-12-02 11:35:00|6835.06|6834.56|6834.6|6834.1|6835.1|6834.6|6832.58|6832.08|718
1764675600000|2025-12-02 11:40:00|6834.65|6834.15|6834.16|6833.66|6835.07|6834.57|6832.93|6832.43|574
1764675900000|2025-12-02 11:45:00|6834.28|6833.78|6834.28|6833.78|6834.87|6834.37|6833.41|6832.91|466
1764676200000|2025-12-02 11:50:00|6834.03|6833.53|6834.15|6833.65|6834.9|6834.4|6833.55|6833.05|291
1764676500000|2025-12-02 11:55:00|6833.9|6833.4|6832.06|6831.56|6834.24|6833.74|6831.59|6831.09|846
1764676800000|2025-12-02 12:00:00|6831.81|6831.31|6832.9|6832.4|6833.42|6832.92|6831.71|6831.21|824
1764677100000|2025-12-02 12:05:00|6833.02|6832.52|6831.03|6830.53|6833.9|6833.4|6830.84|6830.34|787
1764677400000|2025-12-02 12:10:00|6831.15|6830.65|6830.95|6830.45|6831.78|6831.28|6828.29|6827.79|1312
1764677700000|2025-12-02 12:15:00|6831.2|6830.7|6831.78|6831.28|6832|6831.5|6829.29|6828.79|658
1764678000000|2025-12-02 12:20:00|6831.65|6831.15|6832.86|6832.36|6833.53|6833.03|6831.4|6830.9|941
1764678300000|2025-12-02 12:25:00|6832.73|6832.23|6833.01|6832.51|6833.37|6832.87|6831.08|6830.58|618
1764678600000|2025-12-02 12:30:00|6832.88|6832.38|6827.3|6826.8|6832.88|6832.38|6826.78|6826.28|1217
1764678900000|2025-12-02 12:35:00|6827.47|6826.97|6827.78|6827.28|6828.28|6827.78|6826.19|6825.69|1308
1764679200000|2025-12-02 12:40:00|6828.28|6827.78|6827.87|6827.37|6829.24|6828.74|6827.03|6826.53|926
1764679500000|2025-12-02 12:45:00|6827.86|6827.36|6828.2|6827.7|6829.03|6828.53|6827.03|6826.53|550
1764679800000|2025-12-02 12:50:00|6828.22|6827.72|6830.73|6830.23|6831|6830.5|6827.79|6827.29|927
1764680100000|2025-12-02 12:55:00|6830.6|6830.1|6834.34|6833.84|6834.76|6834.26|6830.37|6829.87|1924
1764680400000|2025-12-02 13:00:00|6834.13|6833.63|6832.92|6832.42|6834.51|6834.01|6831.53|6831.03|879
1764680700000|2025-12-02 13:05:00|6832.95|6832.45|6832.5|6832|6833.45|6832.95|6831.07|6830.57|609
1764681000000|2025-12-02 13:10:00|6832.37|6831.87|6833.46|6832.96|6833.84|6833.34|6831.91|6831.41|1013
1764681300000|2025-12-02 13:15:00|6833.59|6833.09|6832.29|6831.79|6834.48|6833.98|6831.8|6831.3|779
1764681600000|2025-12-02 13:20:00|6832.28|6831.78|6833.95|6833.45|6834.2|6833.7|6831.03|6830.53|955
1764681900000|2025-12-02 13:25:00|6833.7|6833.2|6833.91|6833.41|6834.53|6834.03|6833.28|6832.78|789
1764682200000|2025-12-02 13:30:00|6833.94|6833.44|6833.07|6832.57|6834.64|6834.14|6831.32|6830.82|1464
1764682500000|2025-12-02 13:35:00|6832.94|6832.44|6835.33|6834.83|6835.42|6834.92|6832.07|6831.57|1587
1764682800000|2025-12-02 13:40:00|6835.25|6834.75|6836.22|6835.72|6837.02|6836.52|6834.78|6834.28|1998
1764683100000|2025-12-02 13:45:00|6836.23|6835.73|6834.26|6833.76|6836.24|6835.74|6832.81|6832.31|2278
1764683400000|2025-12-02 13:50:00|6834.51|6834.01|6834.4|6833.9|6834.99|6834.49|6831.79|6831.29|2045
1764683700000|2025-12-02 13:55:00|6834.28|6833.78|6837.53|6837.03|6837.53|6837.03|6833.16|6832.66|2180
1764684000000|2025-12-02 14:00:00|6837.78|6837.28|6838.81|6838.31|6840.02|6839.52|6837.04|6836.54|3371
1764684300000|2025-12-02 14:05:00|6839.06|6838.56|6836.97|6836.47|6839.97|6839.47|6836.72|6836.22|2156
1764684600000|2025-12-02 14:10:00|6836.72|6836.22|6838.29|6837.79|6838.65|6838.15|6836.3|6835.8|1653
1764684900000|2025-12-02 14:15:00|6838.16|6837.66|6837.78|6837.28|6838.82|6838.32|6837.46|6836.96|1406
1764685200000|2025-12-02 14:20:00|6838.03|6837.53|6837.12|6836.62|6838.03|6837.53|6835.77|6835.27|1919
1764685500000|2025-12-02 14:25:00|6836.37|6835.87|6832.84|6832.34|6837.27|6836.77|6831.81|6831.31|5725
1764685800000|2025-12-02 14:30:00|6832.53|6832.03|6832.26|6831.76|6835.54|6835.04|6830.31|6829.81|28651
1764686100000|2025-12-02 14:35:00|6832.01|6831.51|6841.2|6840.7|6843.28|6842.78|6832.01|6831.51|25131
1764686400000|2025-12-02 14:40:00|6841.19|6840.69|6837.82|6837.32|6843.03|6842.53|6834.08|6833.58|23524
1764686700000|2025-12-02 14:45:00|6838.32|6837.82|6833.53|6833.03|6839.43|6838.93|6831.72|6831.22|20813
1764687000000|2025-12-02 14:50:00|6833.89|6833.39|6830.14|6829.64|6837.86|6837.36|6829.48|6828.98|20900
1764687300000|2025-12-02 14:55:00|6829.89|6829.39|6837.54|6837.04|6839.18|6838.68|6829.39|6828.89|18319
1764687600000|2025-12-02 15:00:00|6837.84|6837.34|6844.97|6844.27|6845.97|6845.27|6837.11|6836.41|20655
1764687900000|2025-12-02 15:05:00|6845.22|6844.52|6844.94|6844.24|6847.4|6846.7|6841.94|6841.24|18676
1764688200000|2025-12-02 15:10:00|6844.46|6843.76|6843.71|6843.01|6845.16|6844.46|6837.43|6836.73|19824
1764688500000|2025-12-02 15:15:00|6844.25|6843.55|6845.15|6844.45|6846.66|6845.96|6842.5|6841.8|11228
1764688800000|2025-12-02 15:20:00|6844.9|6844.2|6844.71|6844.01|6845.66|6844.96|6839.96|6839.26|13247
1764689100000|2025-12-02 15:25:00|6844.46|6843.76|6829.89|6829.19|6846.41|6845.71|6827.71|6827.01|26192
1764689400000|2025-12-02 15:30:00|6830.1|6829.4|6826.34|6825.64|6832.87|6832.17|6822.92|6822.22|31655
1764689700000|2025-12-02 15:35:00|6826.59|6825.89|6828.37|6827.67|6831.37|6830.67|6823.87|6823.17|18576
1764690000000|2025-12-02 15:40:00|6828.27|6827.57|6841.17|6840.47|6842.77|6842.07|6827.77|6827.07|18338
1764690300000|2025-12-02 15:45:00|6841.42|6840.72|6846.7|6846|6847.76|6847.06|6839.67|6838.97|19835
1764690600000|2025-12-02 15:50:00|6846.34|6845.64|6847.63|6846.93|6850.64|6849.94|6846.25|6845.55|18860
1764690900000|2025-12-02 15:55:00|6847.88|6847.18|6849.08|6847.58|6850.66|6849.96|6846.71|6846.01|13654
1764691200000|2025-12-02 16:00:00|6849.1|6847.6|6850.51|6849.01|6851.26|6849.76|6845.81|6844.31|26553
1764691500000|2025-12-02 16:05:00|6849.99|6848.49|6844.73|6843.23|6850.22|6848.72|6843.78|6842.28|26020
1764691800000|2025-12-02 16:10:00|6844.69|6843.19|6834.43|6832.93|6845.23|6843.73|6832.07|6830.57|37044
1764692100000|2025-12-02 16:15:00|6834.39|6832.89|6832.12|6830.62|6836.01|6834.51|6829.7|6828.2|29531
1764692400000|2025-12-02 16:20:00|6832.09|6830.59|6822.45|6820.95|6834.8|6833.3|6822.26|6820.76|30522
1764692700000|2025-12-02 16:25:00|6822.36|6820.86|6821.35|6819.85|6825.31|6823.81|6819.71|6818.21|28635
1764693000000|2025-12-02 16:30:00|6820.84|6819.34|6821.36|6819.86|6824.09|6822.59|6816.39|6814.89|30886
1764693300000|2025-12-02 16:35:00|6821|6819.5|6828.53|6827.03|6829.04|6827.54|6820.07|6818.57|23621
1764693600000|2025-12-02 16:40:00|6828.58|6827.08|6826.16|6824.66|6832.05|6830.55|6826|6824.5|19429
1764693900000|2025-12-02 16:45:00|6825.83|6824.33|6826.04|6824.54|6829.04|6827.54|6823.92|6822.42|17624
1764694200000|2025-12-02 16:50:00|6826.35|6824.85|6828.71|6827.21|6829.78|6828.28|6825.12|6823.62|13059
1764694500000|2025-12-02 16:55:00|6828.72|6827.22|6828.49|6826.99|6832.69|6831.19|6827|6825.5|14775
1764694800000|2025-12-02 17:00:00|6828.28|6826.78|6823.46|6822.76|6828.28|6826.93|6818.6|6817.9|13022
1764695100000|2025-12-02 17:05:00|6823.71|6823.01|6819.66|6818.96|6825.67|6824.97|6819.24|6818.54|9630
1764695400000|2025-12-02 17:10:00|6818.91|6818.21|6826.41|6825.71|6826.41|6825.71|6818.91|6818.21|8935
1764695700000|2025-12-02 17:15:00|6826.4|6825.7|6834.76|6834.06|6835.84|6835.14|6825.39|6824.69|14311
1764696000000|2025-12-02 17:20:00|6835.21|6834.51|6834.68|6833.98|6839.61|6838.91|6833.51|6832.81|13837
1764696300000|2025-12-02 17:25:00|6834.81|6834.11|6838.86|6838.16|6840.26|6839.56|6834|6833.3|11396
1764696600000|2025-12-02 17:30:00|6838.67|6837.97|6839.22|6838.52|6842.41|6841.71|6838.47|6837.77|11992
1764696900000|2025-12-02 17:35:00|6838.72|6838.02|6835.92|6835.22|6839.67|6838.97|6834.25|6833.55|13104
1764697200000|2025-12-02 17:40:00|6835.93|6835.23|6836.51|6835.81|6837.72|6837.02|6833.24|6832.54|8561
1764697500000|2025-12-02 17:45:00|6836.56|6835.86|6836.88|6836.18|6838.76|6838.06|6834.88|6834.18|6972
1764697800000|2025-12-02 17:50:00|6836.86|6836.16|6827.66|6826.96|6837.56|6836.86|6825.23|6824.53|14761
1764698100000|2025-12-02 17:55:00|6827.16|6826.46|6815.65|6814.95|6828.05|6827.35|6815.65|6814.95|17667
1764698400000|2025-12-02 18:00:00|6815.89|6815.19|6821.2|6820.5|6824.51|6823.81|6813.79|6813.09|17653
1764698700000|2025-12-02 18:05:00|6820.95|6820.25|6825.1|6824.4|6829.34|6828.64|6820.45|6819.75|10714
1764699000000|2025-12-02 18:10:00|6824.94|6824.24|6822.24|6821.54|6825.44|6824.74|6820.49|6819.79|10784
1764699300000|2025-12-02 18:15:00|6821.74|6821.04|6824.74|6824.04|6825.49|6824.79|6819.64|6818.94|9572
1764699600000|2025-12-02 18:20:00|6824.82|6824.12|6827.32|6826.62|6830.31|6829.61|6823.82|6823.12|9762
1764699900000|2025-12-02 18:25:00|6827.57|6826.87|6824.82|6824.12|6827.82|6827.12|6820.67|6819.97|10583
1764700200000|2025-12-02 18:30:00|6824.72|6824.02|6821.31|6820.61|6827.97|6827.27|6819.77|6819.07|9644
1764700500000|2025-12-02 18:35:00|6821.06|6820.36|6817.73|6817.03|6821.97|6821.27|6816.34|6815.64|9702
1764700800000|2025-12-02 18:40:00|6817.68|6816.98|6820.47|6819.77|6822.42|6821.72|6816.65|6815.95|10150
1764701100000|2025-12-02 18:45:00|6819.97|6819.27|6822.79|6822.09|6823.42|6822.72|6818.21|6817.51|9331
1764701400000|2025-12-02 18:50:00|6822.54|6821.84|6827.17|6826.47|6827.42|6826.72|6820.14|6819.44|8921
1764701700000|2025-12-02 18:55:00|6826.67|6825.97|6824.88|6824.18|6827.17|6826.47|6821.09|6820.39|10165
1764702000000|2025-12-02 19:00:00|6824.91|6824.21|6830.94|6830.24|6832.05|6831.35|6823.31|6822.61|12978
1764702300000|2025-12-02 19:05:00|6830.69|6829.99|6829.92|6829.22|6833.64|6832.94|6829.08|6828.38|10650
1764702600000|2025-12-02 19:10:00|6829.85|6829.15|6830.48|6829.78|6832.18|6831.48|6827.98|6827.28|8855
1764702900000|2025-12-02 19:15:00|6830.92|6830.22|6829.06|6828.36|6832.63|6831.93|6827.93|6827.23|7356
1764703200000|2025-12-02 19:20:00|6828.96|6828.26|6822.83|6822.13|6829.71|6829.01|6821.08|6820.38|11228
1764703500000|2025-12-02 19:25:00|6823.08|6822.38|6828|6827.3|6828.27|6827.57|6822.08|6821.38|9104
1764703800000|2025-12-02 19:30:00|6828.22|6827.52|6831.53|6830.83|6832.46|6831.76|6827.47|6826.77|9283
1764704100000|2025-12-02 19:35:00|6831.03|6830.33|6831.63|6830.93|6832.89|6832.19|6828.87|6828.17|9053
1764704400000|2025-12-02 19:40:00|6831.59|6830.89|6829.28|6828.58|6832.53|6831.83|6826.77|6826.07|8747
1764704700000|2025-12-02 19:45:00|6829.11|6828.41|6832.39|6831.69|6834.69|6833.99|6827.82|6827.12|8447
1764705000000|2025-12-02 19:50:00|6832.28|6831.58|6837.6|6836.9|6840|6839.3|6831.28|6830.58|15022
1764705300000|2025-12-02 19:55:00|6837.85|6837.15|6837.32|6836.62|6840.03|6839.33|6836.32|6835.62|11014
1764705600000|2025-12-02 20:00:00|6837.33|6836.63|6835.57|6834.87|6839.31|6838.61|6833.66|6832.96|9845
1764705900000|2025-12-02 20:05:00|6835.32|6834.62|6837.69|6836.99|6837.69|6836.99|6834.82|6834.12|6664
1764706200000|2025-12-02 20:10:00|6837.66|6836.96|6838.33|6837.63|6840.75|6840.05|6835.72|6835.02|7972
1764706500000|2025-12-02 20:15:00|6838.71|6838.01|6838.88|6838.18|6839.59|6838.89|6837.38|6836.68|6610
1764706800000|2025-12-02 20:20:00|6838.94|6838.24|6838.77|6838.07|6840.63|6839.93|6838.13|6837.43|6073
1764707100000|2025-12-02 20:25:00|6838.52|6837.82|6838.73|6838.03|6840.37|6839.67|6837.12|6836.42|6770
1764707400000|2025-12-02 20:30:00|6838.82|6838.12|6841.45|6840.75|6842.75|6842.05|6838.16|6837.46|10612
1764707700000|2025-12-02 20:35:00|6841.54|6840.84|6837.77|6837.07|6842.23|6841.53|6837.77|6837.07|9525
1764708000000|2025-12-02 20:40:00|6837.66|6836.96|6838.22|6837.52|6840.05|6839.35|6835.69|6834.99|11775
1764708300000|2025-12-02 20:45:00|6838.72|6838.02|6838.25|6837.55|6841.52|6840.82|6836.26|6835.56|10245
1764708600000|2025-12-02 20:50:00|6838.54|6837.84|6830.16|6829.46|6840.42|6839.72|6828.71|6828.01|26736
1764708900000|2025-12-02 20:55:00|6831.91|6831.21|6828.54|6827.84|6833.16|6832.46|6827.79|6827.09|60477
1764709200000|2025-12-02 21:00:00|6828.31|6827.61|6829.23|6828.53|6830.16|6829.46|6827.26|6826.56|18246
1764709500000|2025-12-02 21:05:00|6828.6|6827.9|6829.39|6828.69|6831.63|6830.93|6828.48|6827.78|5310
1764709800000|2025-12-02 21:10:00|6829.14|6828.44|6829.66|6828.96|6830.31|6829.61|6829.13|6828.43|2081
1764710100000|2025-12-02 21:15:00|6829.91|6829.21|6829.56|6828.86|6830.37|6829.67|6829.05|6828.35|1261
1764710400000|2025-12-02 21:20:00|6829.43|6828.73|6830.48|6829.78|6830.84|6830.14|6828.25|6827.55|1397
1764710700000|2025-12-02 21:25:00|6830.73|6830.03|6831.82|6831.12|6832.18|6831.48|6830.48|6829.78|1423
1764711000000|2025-12-02 21:30:00|6831.94|6831.24|6831.54|6830.84|6832.07|6831.37|6830.48|6829.78|769
1764711300000|2025-12-02 21:35:00|6831.29|6830.59|6830.4|6829.7|6831.34|6830.64|6829.98|6829.28|507
1764711600000|2025-12-02 21:40:00|6830.49|6829.79|6829.56|6828.86|6830.86|6830.16|6829.56|6828.86|601
1764711900000|2025-12-02 21:45:00|6829.31|6828.61|6830.02|6829.32|6830.52|6829.82|6829.31|6828.61|463
1764712200000|2025-12-02 21:50:00|6829.52|6828.82|6831.57|6830.87|6831.61|6830.91|6829.4|6828.7|513
1764712500000|2025-12-02 21:55:00|6831.46|6830.76|6832.34|6831.64|6832.34|6831.64|6830.64|6829.94|1429
1764712800000|2025-12-02 22:00:00|6832.09|6831.39|6831.6|6830.9|6832.09|6831.39|6831.6|6830.9|16
1764713100000|2025-12-02 22:05:00|6831.61|6830.91|6831.63|6830.93|6831.64|6830.94|6831.61|6830.91|0
1764713400000|2025-12-02 22:10:00|6831.65|6830.95|6832.02|6831.32|6832.3|6831.6|6831.63|6830.93|0
1764713700000|2025-12-02 22:15:00|6832.08|6831.38|6832.09|6831.39|6832.22|6831.52|6832.08|6831.38|0
1764714000000|2025-12-02 22:20:00|6832.13|6831.43|6832.8|6832.1|6832.87|6832.17|6831.95|6831.25|0
1764714300000|2025-12-02 22:25:00|6832.87|6832.17|6832.89|6832.19|6832.93|6832.23|6832.48|6831.78|0
1764714600000|2025-12-02 22:30:00|6832.77|6832.07|6832.75|6832.05|6833.08|6832.38|6832.56|6831.86|0
1764714900000|2025-12-02 22:35:00|6832.82|6832.12|6833.08|6832.38|6833.08|6832.38|6832.38|6831.68|0
1764715200000|2025-12-02 22:40:00|6833.05|6832.35|6832.75|6832.05|6833.05|6832.35|6832.66|6831.96|0
1764715500000|2025-12-02 22:45:00|6832.66|6831.96|6832.41|6831.71|6833.08|6832.38|6832.38|6831.68|0
1764715800000|2025-12-02 22:50:00|6832.4|6831.7|6832.85|6832.15|6832.91|6832.21|6832.4|6831.7|0
1764716100000|2025-12-02 22:55:00|6832.77|6832.07|6832.52|6831.82|6832.83|6832.13|6832.51|6831.81|0
1764716400000|2025-12-02 23:00:00|6832.61|6831.91|6833.31|6832.61|6835.14|6834.44|6832.61|6831.91|839
1764716700000|2025-12-02 23:05:00|6833.43|6832.73|6833.05|6832.35|6833.77|6833.07|6831.97|6831.27|409
1764717000000|2025-12-02 23:10:00|6833.3|6832.6|6832.85|6832.15|6834.17|6833.47|6832.46|6831.76|243
1764717300000|2025-12-02 23:15:00|6832.6|6831.9|6835.14|6834.44|6835.14|6834.44|6831.76|6831.06|306
1764717600000|2025-12-02 23:20:00|6835.01|6834.31|6835.6|6834.9|6836.96|6836.26|6834.41|6833.71|521
1764717900000|2025-12-02 23:25:00|6835.47|6834.77|6835.77|6835.07|6835.96|6835.26|6834.69|6833.99|212
1764718200000|2025-12-02 23:30:00|6835.84|6835.14|6835.63|6834.93|6836.38|6835.68|6834.52|6833.82|397
1764718500000|2025-12-02 23:35:00|6835.75|6835.05|6836.14|6835.44|6836.42|6835.72|6835.16|6834.46|169
1764718800000|2025-12-02 23:40:00|6835.89|6835.19|6835.44|6834.74|6835.93|6835.23|6834.39|6833.69|435
1764719100000|2025-12-02 23:45:00|6835.57|6834.87|6834.48|6833.78|6836.4|6835.7|6833.81|6833.11|476
1764719400000|2025-12-02 23:50:00|6834.36|6833.66|6835.02|6834.32|6835.77|6835.07|6834.36|6833.66|204
1764719700000|2025-12-02 23:55:00|6835.16|6834.46|6835.44|6834.74|6837.58|6836.88|6834.84|6834.14|490
1764720000000|2025-12-03 00:00:00|6835.57|6834.87|6837.1|6836.4|6838.59|6837.89|6835.55|6834.85|849
1764720300000|2025-12-03 00:05:00|6836.85|6836.15|6836.81|6836.11|6837.21|6836.51|6834.92|6834.22|679
1764720600000|2025-12-03 00:10:00|6836.56|6835.86|6836.25|6835.55|6837.27|6836.57|6835.69|6834.99|387
1764720900000|2025-12-03 00:15:00|6836.12|6835.42|6833.38|6832.68|6837.46|6836.76|6833.01|6832.31|740
1764721200000|2025-12-03 00:20:00|6833.47|6832.77|6829.55|6828.85|6833.97|6833.27|6828.46|6827.76|1630
1764721500000|2025-12-03 00:25:00|6829.59|6828.89|6828.59|6827.89|6829.81|6829.11|6827.48|6826.78|954
1764721800000|2025-12-03 00:30:00|6828.34|6827.64|6829.3|6828.6|6830.54|6829.84|6827.71|6827.01|947
1764722100000|2025-12-03 00:35:00|6829.42|6828.72|6832.51|6831.81|6833.28|6832.58|6829.3|6828.6|556
1764722400000|2025-12-03 00:40:00|6832.26|6831.56|6833.26|6832.56|6834.2|6833.5|6831.88|6831.18|304
1764722700000|2025-12-03 00:45:00|6833.51|6832.81|6837.51|6836.81|6838.4|6837.7|6833.26|6832.56|1016
1764723000000|2025-12-03 00:50:00|6837.63|6836.93|6837.17|6836.47|6840.68|6839.98|6836.78|6836.08|1044
1764723300000|2025-12-03 00:55:00|6837.04|6836.34|6838.71|6838.01|6839.43|6838.73|6836.34|6835.64|713
1764723600000|2025-12-03 01:00:00|6838.16|6837.46|6838.75|6838.05|6840.71|6840.01|6837.41|6836.71|835
1764723900000|2025-12-03 01:05:00|6838.87|6838.17|6839.58|6838.88|6840.29|6839.59|6837.68|6836.98|434
1764724200000|2025-12-03 01:10:00|6839.7|6839|6840.21|6839.51|6840.58|6839.88|6839.7|6839|349
1764724500000|2025-12-03 01:15:00|6840.08|6839.38|6839.4|6838.7|6840.96|6840.26|6838.38|6837.68|552
1764724800000|2025-12-03 01:20:00|6839.65|6838.95|6839.33|6838.63|6840.78|6840.08|6839.03|6838.33|397
1764725100000|2025-12-03 01:25:00|6839.58|6838.88|6839.24|6838.54|6839.86|6839.16|6838.41|6837.71|554
1764725400000|2025-12-03 01:30:00|6838.99|6838.29|6841.71|6841.01|6841.96|6841.26|6838.99|6838.29|738
1764725700000|2025-12-03 01:35:00|6841.83|6841.13|6840.02|6839.32|6841.96|6841.26|6839.95|6839.25|358
1764726000000|2025-12-03 01:40:00|6840.14|6839.44|6840.36|6839.66|6841.31|6840.61|6839.22|6838.52|630
1764726300000|2025-12-03 01:45:00|6840.48|6839.78|6840.96|6840.26|6841.12|6840.42|6840.11|6839.41|384
1764726600000|2025-12-03 01:50:00|6841.08|6840.38|6839.09|6838.39|6841.21|6840.51|6839.09|6838.39|643
1764726900000|2025-12-03 01:55:00|6839.21|6838.51|6839.56|6838.86|6840.46|6839.76|6838.27|6837.57|367
1764727200000|2025-12-03 02:00:00|6839.68|6838.98|6839.79|6839.09|6840.54|6839.84|6839.29|6838.59|416
1764727500000|2025-12-03 02:05:00|6839.54|6838.84|6840|6839.3|6840.78|6840.08|6839.04|6838.34|373
1764727800000|2025-12-03 02:10:00|6840.12|6839.42|6842.47|6841.77|6842.74|6842.04|6840.12|6839.42|644
1764728100000|2025-12-03 02:15:00|6842.34|6841.64|6843.13|6842.43|6843.48|6842.78|6841.44|6840.74|689
1764728400000|2025-12-03 02:20:00|6843.25|6842.55|6844.16|6843.46|6844.21|6843.51|6842.89|6842.19|610
1764728700000|2025-12-03 02:25:00|6843.92|6843.22|6844.33|6843.63|6845.32|6844.62|6843.89|6843.19|805
1764729000000|2025-12-03 02:30:00|6844.08|6843.38|6841.75|6841.05|6844.33|6843.63|6840.98|6840.28|580
1764729300000|2025-12-03 02:35:00|6841.87|6841.17|6841.6|6840.9|6842.05|6841.35|6840.32|6839.62|489
1764729600000|2025-12-03 02:40:00|6841.47|6840.77|6840.9|6840.2|6841.85|6841.15|6839.52|6838.82|327
1764729900000|2025-12-03 02:45:00|6841.02|6840.32|6841.33|6840.63|6841.61|6840.91|6840.31|6839.61|266
1764730200000|2025-12-03 02:50:00|6841.4|6840.7|6840.98|6840.28|6841.64|6840.94|6840.73|6840.03|167
1764730500000|2025-12-03 02:55:00|6841.23|6840.53|6841.68|6840.98|6842.26|6841.56|6840.76|6840.06|258
1764730800000|2025-12-03 03:00:00|6841.61|6840.91|6840.44|6839.74|6841.82|6841.12|6840.07|6839.37|323
1764731100000|2025-12-03 03:05:00|6840.32|6839.62|6840.63|6839.93|6840.94|6840.24|6839.57|6838.87|253
1764731400000|2025-12-03 03:10:00|6840.5|6839.8|6841.38|6840.68|6842.06|6841.36|6840.26|6839.56|181
1764731700000|2025-12-03 03:15:00|6841.51|6840.81|6843.62|6842.92|6843.62|6842.92|6841.26|6840.56|274
1764732000000|2025-12-03 03:20:00|6843.49|6842.79|6843.6|6842.9|6843.87|6843.17|6843.2|6842.5|183
1764732300000|2025-12-03 03:25:00|6843.35|6842.65|6844.96|6844.26|6844.96|6844.26|6843.35|6842.65|364
1764732600000|2025-12-03 03:30:00|6845.08|6844.38|6845.23|6844.53|6845.96|6845.26|6844.51|6843.81|505
1764732900000|2025-12-03 03:35:00|6845.35|6844.65|6846.63|6845.93|6846.63|6845.93|6845.01|6844.31|690
1764733200000|2025-12-03 03:40:00|6846.5|6845.8|6846.7|6846|6846.96|6846.26|6845.51|6844.81|449
1764733500000|2025-12-03 03:45:00|6846.95|6846.25|6846.07|6845.37|6846.95|6846.25|6845.88|6845.18|267
1764733800000|2025-12-03 03:50:00|6845.82|6845.12|6845.45|6844.75|6846.07|6845.37|6845.04|6844.34|261
1764734100000|2025-12-03 03:55:00|6845.58|6844.88|6845.96|6845.26|6846.08|6845.38|6845.26|6844.56|180
1764734400000|2025-12-03 04:00:00|6845.94|6845.24|6846.14|6845.44|6846.26|6845.56|6845.62|6844.92|220
1764734700000|2025-12-03 04:05:00|6846.01|6845.31|6846.65|6845.95|6846.9|6846.2|6845.02|6844.32|329
1764735000000|2025-12-03 04:10:00|6846.52|6845.82|6846.15|6845.45|6846.96|6846.26|6846.15|6845.45|225
1764735300000|2025-12-03 04:15:00|6846.4|6845.7|6846.13|6845.43|6846.4|6845.7|6845.6|6844.9|227
1764735600000|2025-12-03 04:20:00|6846.38|6845.68|6845.82|6845.12|6846.38|6845.68|6845.82|6845.12|153
1764735900000|2025-12-03 04:25:00|6845.69|6844.99|6845.54|6844.84|6845.99|6845.29|6845.29|6844.59|216
1764736200000|2025-12-03 04:30:00|6845.41|6844.71|6845.71|6845.01|6845.71|6845.01|6844.52|6843.82|199
1764736500000|2025-12-03 04:35:00|6845.46|6844.76|6845.4|6844.7|6845.71|6845.01|6845.21|6844.51|196
1764736800000|2025-12-03 04:40:00|6845.11|6844.41|6844.76|6844.06|6845.26|6844.56|6844.53|6843.83|174
1764737100000|2025-12-03 04:45:00|6844.63|6843.93|6845.24|6844.54|6845.45|6844.75|6844.51|6843.81|90
1764737400000|2025-12-03 04:50:00|6845.36|6844.66|6844.99|6844.29|6845.49|6844.79|6844.86|6844.16|179
1764737700000|2025-12-03 04:55:00|6844.86|6844.16|6844.7|6844|6845.2|6844.5|6843.74|6843.04|198
1764738000000|2025-12-03 05:00:00|6844.43|6843.73|6845.51|6844.81|6845.76|6845.06|6843.81|6843.11|287
1764738300000|2025-12-03 05:05:00|6845.63|6844.93|6846.05|6845.35|6846.96|6846.26|6845.01|6844.31|344
1764738600000|2025-12-03 05:10:00|6845.8|6845.1|6846.2|6845.5|6846.33|6845.63|6845.3|6844.6|205
1764738900000|2025-12-03 05:15:00|6846.33|6845.63|6846.69|6845.99|6847.27|6846.57|6846.08|6845.38|458
1764739200000|2025-12-03 05:20:00|6846.81|6846.11|6846.91|6846.21|6846.94|6846.24|6845.51|6844.81|234
1764739500000|2025-12-03 05:25:00|6846.78|6846.08|6846.72|6846.02|6846.97|6846.27|6845.87|6845.17|173
1764739800000|2025-12-03 05:30:00|6846.84|6846.14|6845.85|6845.15|6846.97|6846.27|6845.85|6845.15|144
1764740100000|2025-12-03 05:35:00|6845.6|6844.9|6845.32|6844.62|6845.78|6845.08|6845.06|6844.36|147
1764740400000|2025-12-03 05:40:00|6845.07|6844.37|6844.31|6843.61|6845.57|6844.87|6843.71|6843.01|269
1764740700000|2025-12-03 05:45:00|6844.06|6843.36|6844.52|6843.82|6845.02|6844.32|6844.02|6843.32|259
1764741000000|2025-12-03 05:50:00|6844.27|6843.57|6843.71|6843.01|6844.52|6843.82|6843.51|6842.81|275
1764741300000|2025-12-03 05:55:00|6843.21|6842.51|6843.96|6843.26|6844.21|6843.51|6842.76|6842.06|224
1764741600000|2025-12-03 06:00:00|6844.21|6843.51|6844.34|6843.64|6844.41|6843.71|6841.88|6841.18|341
1764741900000|2025-12-03 06:05:00|6844.37|6843.67|6843.8|6843.1|6844.37|6843.67|6842.8|6842.1|301
1764742200000|2025-12-03 06:10:00|6843.55|6842.85|6842.78|6842.08|6843.55|6842.85|6842.53|6841.83|280
1764742500000|2025-12-03 06:15:00|6842.53|6841.83|6843.22|6842.52|6844.05|6843.35|6842.01|6841.31|299
1764742800000|2025-12-03 06:20:00|6843.01|6842.31|6843.65|6842.95|6843.65|6842.95|6842.18|6841.48|206
1764743100000|2025-12-03 06:25:00|6843.67|6842.97|6842.01|6841.31|6843.71|6843.01|6841.41|6840.71|544
1764743400000|2025-12-03 06:30:00|6842.13|6841.43|6840.58|6839.88|6842.46|6841.76|6839.76|6839.06|764
1764743700000|2025-12-03 06:35:00|6840.45|6839.75|6840.63|6839.93|6842.48|6841.78|6838.93|6838.23|462
1764744000000|2025-12-03 06:40:00|6840.38|6839.68|6842.81|6842.11|6843.96|6843.26|6839.76|6839.06|458
1764744300000|2025-12-03 06:45:00|6842.68|6841.98|6844.65|6843.95|6845.02|6844.32|6842.06|6841.36|327
1764744600000|2025-12-03 06:50:00|6844.9|6844.2|6842.54|6841.84|6845.4|6844.7|6842.04|6841.34|1097
1764744900000|2025-12-03 06:55:00|6842.41|6841.71|6843.02|6842.32|6843.02|6842.32|6841.51|6840.81|273
1764745200000|2025-12-03 07:00:00|6843.11|6842.41|6844.31|6843.61|6844.81|6844.11|6842.69|6841.99|381
1764745500000|2025-12-03 07:05:00|6844.43|6843.73|6843.76|6843.06|6844.71|6844.01|6843.01|6842.31|258
1764745800000|2025-12-03 07:10:00|6843.51|6842.81|6845.33|6844.63|6845.83|6845.13|6843.51|6842.81|302
1764746100000|2025-12-03 07:15:00|6845.46|6844.76|6845.46|6844.76|6845.62|6844.92|6844.35|6843.65|186
1764746400000|2025-12-03 07:20:00|6845.71|6845.01|6846.96|6846.26|6847.21|6846.51|6845.01|6844.31|534
1764746700000|2025-12-03 07:25:00|6847.08|6846.38|6845.37|6844.67|6847.21|6846.51|6844.9|6844.2|390
1764747000000|2025-12-03 07:30:00|6845.12|6844.42|6844.8|6844.1|6845.56|6844.86|6843.26|6842.56|405
1764747300000|2025-12-03 07:35:00|6845.05|6844.35|6844.68|6843.98|6845.06|6844.36|6843.93|6843.23|389
1764747600000|2025-12-03 07:40:00|6844.93|6844.23|6841.7|6841|6845.55|6844.85|6841.62|6840.92|711
1764747900000|2025-12-03 07:45:00|6841.82|6841.12|6842.63|6841.93|6843.44|6842.74|6840.68|6839.98|474
1764748200000|2025-12-03 07:50:00|6842.5|6841.8|6842.64|6841.94|6843.56|6842.86|6842.38|6841.68|184
1764748500000|2025-12-03 07:55:00|6842.76|6842.06|6842.22|6841.52|6843.53|6842.83|6842.05|6841.35|444
1764748800000|2025-12-03 08:00:00|6842.35|6841.65|6844.94|6844.24|6845.29|6844.59|6841.75|6841.05|876
1764749100000|2025-12-03 08:05:00|6845.19|6844.49|6844.51|6843.81|6845.31|6844.61|6843.65|6842.95|773
1764749400000|2025-12-03 08:10:00|6844.88|6844.18|6842.83|6842.13|6845.01|6844.31|6841.59|6840.89|829
1764749700000|2025-12-03 08:15:00|6842.95|6842.25|6840.77|6840.07|6843.08|6842.38|6840.52|6839.82|692
1764750000000|2025-12-03 08:20:00|6840.64|6839.94|6839.45|6838.75|6841.96|6841.26|6837.76|6837.06|686
1764750300000|2025-12-03 08:25:00|6839.33|6838.63|6838.06|6837.36|6839.65|6838.95|6836.51|6835.81|974
1764750600000|2025-12-03 08:30:00|6837.93|6837.43|6836.51|6836.01|6838.95|6838.45|6836.01|6835.51|588
1764750900000|2025-12-03 08:35:00|6836.63|6836.13|6839.24|6838.74|6840.01|6839.51|6836.63|6836.13|685
1764751200000|2025-12-03 08:40:00|6839.49|6838.99|6841.1|6840.6|6842|6841.5|6838.51|6838.01|449
1764751500000|2025-12-03 08:45:00|6841.47|6840.97|6842.6|6842.1|6843.07|6842.57|6840.51|6840.01|545
1764751800000|2025-12-03 08:50:00|6842.35|6841.85|6843.58|6843.08|6844.44|6843.94|6841.78|6841.28|693
1764752100000|2025-12-03 08:55:00|6843.45|6842.95|6844.89|6844.39|6845.52|6845.02|6842.79|6842.29|821
1764752400000|2025-12-03 09:00:00|6844.77|6844.27|6842.22|6841.72|6845.05|6844.55|6841.51|6841.01|885
1764752700000|2025-12-03 09:05:00|6841.97|6841.47|6838.63|6838.13|6842.51|6842.01|6838.02|6837.52|1058
1764753000000|2025-12-03 09:10:00|6838.38|6837.88|6840.04|6839.54|6841.03|6840.53|6837.88|6837.38|657
1764753300000|2025-12-03 09:15:00|6840.16|6839.66|6838.47|6837.97|6840.31|6839.81|6837.56|6837.06|992
1764753600000|2025-12-03 09:20:00|6838.6|6838.1|6837.88|6837.38|6839.02|6838.52|6837.76|6837.26|490
1764753900000|2025-12-03 09:25:00|6837.76|6837.26|6838.01|6837.51|6839.01|6838.51|6837.26|6836.76|569
1764754200000|2025-12-03 09:30:00|6838.26|6837.76|6839.51|6839.01|6839.76|6839.26|6836.77|6836.27|556
1764754500000|2025-12-03 09:35:00|6839.26|6838.76|6842.01|6841.51|6842.76|6842.26|6839.26|6838.76|2089
1764754800000|2025-12-03 09:40:00|6841.88|6841.38|6840.18|6839.68|6842.17|6841.67|6838.73|6838.23|741
1764755100000|2025-12-03 09:45:00|6839.93|6839.43|6841.37|6840.87|6842.75|6842.25|6839.88|6839.38|480
1764755400000|2025-12-03 09:50:00|6841.49|6840.99|6841.37|6840.87|6842.12|6841.62|6840.74|6840.24|424
1764755700000|2025-12-03 09:55:00|6841.49|6840.99|6841.65|6841.15|6842.37|6841.87|6841.36|6840.86|391
1764756000000|2025-12-03 10:00:00|6841.69|6841.19|6842.71|6842.21|6842.71|6842.21|6841.19|6840.69|415
1764756300000|2025-12-03 10:05:00|6842.76|6842.26|6843.76|6843.26|6844.01|6843.51|6842.76|6842.26|482
1764756600000|2025-12-03 10:10:00|6843.51|6843.01|6843.12|6842.62|6844.26|6843.76|6842.51|6842.01|821
1764756900000|2025-12-03 10:15:00|6843|6842.5|6843.68|6843.18|6844.15|6843.65|6842.75|6842.25|299
1764757200000|2025-12-03 10:20:00|6843.46|6842.96|6843.49|6842.99|6844.38|6843.88|6842.99|6842.49|323
1764757500000|2025-12-03 10:25:00|6843.36|6842.86|6843.75|6843.25|6844.26|6843.76|6843.05|6842.55|255
1764757800000|2025-12-03 10:30:00|6843.62|6843.12|6841.76|6841.26|6843.75|6843.25|6841.18|6840.68|619
1764758100000|2025-12-03 10:35:00|6841.51|6841.01|6841.01|6840.51|6841.99|6841.49|6839.76|6839.26|534
1764758400000|2025-12-03 10:40:00|6840.88|6840.38|6841.02|6840.52|6842.01|6841.51|6840.51|6840.01|450
1764758700000|2025-12-03 10:45:00|6841.14|6840.64|6838.26|6837.76|6841.51|6841.01|6838.26|6837.76|727
1764759000000|2025-12-03 10:50:00|6837.84|6837.34|6838.51|6838.01|6839.26|6838.76|6836.07|6835.57|749
1764759300000|2025-12-03 10:55:00|6838.63|6838.13|6839.26|6838.76|6839.76|6839.26|6838.51|6838.01|434
1764759600000|2025-12-03 11:00:00|6839.51|6839.01|6838.51|6838.01|6839.76|6839.26|6837.72|6837.22|470
1764759900000|2025-12-03 11:05:00|6838.38|6837.88|6837.85|6837.35|6840.64|6840.14|6836.9|6836.4|769
1764760200000|2025-12-03 11:10:00|6837.35|6836.85|6839.59|6839.09|6840.01|6839.51|6837.35|6836.85|459
1764760500000|2025-12-03 11:15:00|6839.34|6838.84|6839.96|6839.46|6840.7|6840.2|6839.09|6838.59|366
1764760800000|2025-12-03 11:20:00|6840.21|6839.71|6840.31|6839.81|6841.26|6840.76|6839.19|6838.69|402
1764761100000|2025-12-03 11:25:00|6840.56|6840.06|6842.83|6842.33|6843.35|6842.85|6840.56|6840.06|700
1764761400000|2025-12-03 11:30:00|6842.7|6842.2|6842.71|6842.21|6843.29|6842.79|6842.3|6841.8|400
1764761700000|2025-12-03 11:35:00|6842.46|6841.96|6842.2|6841.7|6843.01|6842.51|6841.63|6841.13|479
1764762000000|2025-12-03 11:40:00|6842.45|6841.95|6842.7|6842.2|6843.68|6843.18|6842.2|6841.7|515
1764762300000|2025-12-03 11:45:00|6842.45|6841.95|6842.73|6842.23|6843.22|6842.72|6841.76|6841.26|260
1764762600000|2025-12-03 11:50:00|6842.98|6842.48|6842.98|6842.48|6843.43|6842.93|6842.43|6841.93|403
1764762900000|2025-12-03 11:55:00|6843.23|6842.73|6840.49|6839.99|6843.23|6842.73|6840.16|6839.66|1430
1764763200000|2025-12-03 12:00:00|6840.74|6840.24|6839.5|6839|6841.74|6841.24|6836.76|6836.26|1737
1764763500000|2025-12-03 12:05:00|6839.37|6838.87|6842.21|6841.71|6842.76|6842.26|6839.31|6838.81|498
1764763800000|2025-12-03 12:10:00|6842.33|6841.83|6843.76|6843.26|6844.26|6843.76|6842.06|6841.56|726
1764764100000|2025-12-03 12:15:00|6843.63|6843.13|6843.21|6842.71|6844.01|6843.51|6842.49|6841.99|621
1764764400000|2025-12-03 12:20:00|6843.33|6842.83|6845.89|6845.39|6845.99|6845.49|6842.26|6841.76|1278
1764764700000|2025-12-03 12:25:00|6846.14|6845.64|6845.59|6845.09|6846.14|6845.64|6844.51|6844.01|764
1764765000000|2025-12-03 12:30:00|6845.84|6845.34|6847.08|6846.58|6847.26|6846.76|6845.09|6844.59|1145
1764765300000|2025-12-03 12:35:00|6847.01|6846.51|6848.27|6847.77|6848.86|6848.36|6846.6|6846.1|1355
1764765600000|2025-12-03 12:40:00|6848.33|6847.83|6848.46|6847.96|6849.01|6848.51|6847.59|6847.09|765
1764765900000|2025-12-03 12:45:00|6848.47|6847.97|6849.38|6848.88|6849.76|6849.26|6848.01|6847.51|936
1764766200000|2025-12-03 12:50:00|6849.36|6848.86|6848.68|6848.18|6850.13|6849.63|6848.13|6847.63|1220
1764766500000|2025-12-03 12:55:00|6848.56|6848.06|6848.19|6847.69|6849.42|6848.92|6847.83|6847.33|666
1764766800000|2025-12-03 13:00:00|6848.22|6847.72|6849.26|6848.76|6850.04|6849.54|6848.04|6847.54|1139
1764767100000|2025-12-03 13:05:00|6849.01|6848.51|6849.49|6848.99|6850.01|6849.51|6848.99|6848.49|1190
1764767400000|2025-12-03 13:10:00|6849.74|6849.24|6851.63|6851.13|6851.76|6851.26|6849.01|6848.51|1531
1764767700000|2025-12-03 13:15:00|6852.13|6851.63|6846.76|6846.26|6852.13|6851.63|6845.01|6844.51|3659
1764768000000|2025-12-03 13:20:00|6846.51|6846.01|6846.91|6846.41|6847.91|6847.41|6844.26|6843.76|2587
1764768300000|2025-12-03 13:25:00|6847.16|6846.66|6848.38|6847.88|6849.44|6848.94|6846.91|6846.41|1587
1764768600000|2025-12-03 13:30:00|6848.25|6847.75|6847.6|6847.1|6848.63|6848.13|6846.68|6846.18|1652
1764768900000|2025-12-03 13:35:00|6847.35|6846.85|6850.01|6849.51|6850.51|6850.01|6847.1|6846.6|1725
1764769200000|2025-12-03 13:40:00|6850.13|6849.63|6848.01|6847.51|6850.26|6849.76|6847.78|6847.28|1167
1764769500000|2025-12-03 13:45:00|6847.76|6847.26|6848.03|6847.53|6848.76|6848.26|6847.01|6846.51|1232
1764769800000|2025-12-03 13:50:00|6847.91|6847.41|6848.47|6847.97|6849.93|6849.43|6847.35|6846.85|1156
1764770100000|2025-12-03 13:55:00|6848.59|6848.09|6845.76|6845.26|6848.72|6848.22|6845.01|6844.51|1656
1764770400000|2025-12-03 14:00:00|6845.59|6845.09|6822.97|6822.47|6846.51|6846.01|6821.25|6820.75|19825
1764770700000|2025-12-03 14:05:00|6822.92|6822.42|6811|6810.5|6825.84|6825.34|6808.61|6808.11|24195
1764771000000|2025-12-03 14:10:00|6811.01|6810.51|6809.43|6808.93|6817.25|6816.75|6808.01|6807.51|16388
1764771300000|2025-12-03 14:15:00|6809.68|6809.18|6811.82|6811.32|6817.74|6817.24|6808.02|6807.52|11085
1764771600000|2025-12-03 14:20:00|6812.01|6811.51|6813.35|6812.85|6816.67|6816.17|6810.76|6810.26|8979
1764771900000|2025-12-03 14:25:00|6813.85|6813.35|6819.02|6818.52|6821.11|6820.61|6813.72|6813.22|10032
1764772200000|2025-12-03 14:30:00|6819.15|6818.65|6818.61|6818.11|6827.71|6827.21|6812.56|6812.06|38459
1764772500000|2025-12-03 14:35:00|6817.86|6817.36|6821.4|6820.9|6827.01|6826.51|6817.61|6817.11|27498
1764772800000|2025-12-03 14:40:00|6820.9|6820.4|6822.37|6821.87|6828.34|6827.84|6820.65|6820.15|20817
1764773100000|2025-12-03 14:45:00|6822.24|6821.74|6816.99|6816.49|6825.63|6825.13|6816.76|6816.26|19668
1764773400000|2025-12-03 14:50:00|6817.2|6816.7|6820.72|6820.22|6822.31|6821.81|6810.72|6810.22|25122
1764773700000|2025-12-03 14:55:00|6820.97|6820.47|6822.2|6821.7|6822.72|6822.22|6818.22|6817.72|14116
1764774000000|2025-12-03 15:00:00|6822.25|6821.75|6835.57|6834.87|6837.41|6836.71|6821.78|6821.08|26204
1764774300000|2025-12-03 15:05:00|6835.82|6835.12|6826.45|6825.75|6836.56|6835.86|6826.45|6825.75|23700
1764774600000|2025-12-03 15:10:00|6826.18|6825.48|6825.97|6825.27|6829.79|6829.09|6821.75|6821.05|23544
1764774900000|2025-12-03 15:15:00|6826.47|6825.77|6830.18|6829.48|6833.69|6832.99|6824.78|6824.08|16974
1764775200000|2025-12-03 15:20:00|6830.41|6829.71|6831.74|6831.04|6832.24|6831.54|6824.04|6823.34|14674
1764775500000|2025-12-03 15:25:00|6832.24|6831.54|6830.87|6830.17|6835.37|6834.67|6829.43|6828.73|14989
1764775800000|2025-12-03 15:30:00|6830.89|6830.19|6840.25|6839.55|6840.25|6839.55|6827.04|6826.34|35288
1764776100000|2025-12-03 15:35:00|6840.13|6839.43|6837.88|6837.18|6843.7|6843|6835.46|6834.76|23610
1764776400000|2025-12-03 15:40:00|6838.01|6837.31|6840.7|6840|6842.08|6841.38|6836.88|6836.18|17570
1764776700000|2025-12-03 15:45:00|6841.2|6840.5|6840.33|6839.63|6843.58|6842.88|6838.63|6837.93|11575
1764777000000|2025-12-03 15:50:00|6840.17|6839.47|6836.76|6836.06|6842.12|6841.42|6836.76|6836.06|11686
1764777300000|2025-12-03 15:55:00|6837.01|6836.31|6831.72|6830.22|6839.57|6838.87|6831.04|6829.54|12154
1764777600000|2025-12-03 16:00:00|6831.71|6830.21|6834.51|6833.01|6834.67|6833.17|6831.05|6829.55|11301
1764777900000|2025-12-03 16:05:00|6834.54|6833.04|6828.87|6827.37|6834.54|6833.04|6828.67|6827.17|8976
1764778200000|2025-12-03 16:10:00|6828.84|6827.34|6826.28|6824.78|6829.2|6827.7|6823.15|6821.65|16363
1764778500000|2025-12-03 16:15:00|6826.14|6824.64|6830.39|6828.89|6830.9|6829.4|6825.56|6824.06|13394
1764778800000|2025-12-03 16:20:00|6830.51|6829.01|6828.07|6826.57|6831.65|6830.15|6826.5|6825|12079
1764779100000|2025-12-03 16:25:00|6828.16|6826.66|6827.92|6826.42|6828.86|6827.36|6825.84|6824.34|11336
1764779400000|2025-12-03 16:30:00|6827.88|6826.38|6834.7|6833.2|6835.31|6833.81|6826.99|6825.49|17562
1764779700000|2025-12-03 16:35:00|6835.21|6833.71|6835.51|6834.01|6837.64|6836.14|6833.36|6831.86|14749
1764780000000|2025-12-03 16:40:00|6835.37|6833.87|6835.31|6833.81|6836.41|6834.91|6834.47|6832.97|10576
1764780300000|2025-12-03 16:45:00|6835.35|6833.85|6835.46|6833.96|6837|6835.5|6833.18|6831.68|9494
1764780600000|2025-12-03 16:50:00|6835.45|6833.95|6829.68|6828.18|6835.45|6833.95|6829.68|6828.18|14811
1764780900000|2025-12-03 16:55:00|6829.61|6828.11|6826.49|6824.99|6830.26|6828.76|6822.54|6821.04|24543
1764781200000|2025-12-03 17:00:00|6826.47|6824.97|6841.67|6840.97|6842.17|6841.47|6826|6824.5|13674
1764781500000|2025-12-03 17:05:00|6842.17|6841.47|6837.79|6837.09|6843.17|6842.47|6834.99|6834.29|12745
1764781800000|2025-12-03 17:10:00|6838.04|6837.34|6844.35|6843.65|6844.85|6844.15|6836.67|6835.97|10724
1764782100000|2025-12-03 17:15:00|6844.37|6843.67|6845.22|6844.52|6846.28|6845.58|6842.92|6842.22|9812
1764782400000|2025-12-03 17:20:00|6844.6|6843.9|6848.47|6847.77|6850.3|6849.6|6844.35|6843.65|16881
1764782700000|2025-12-03 17:25:00|6848.72|6848.02|6849.55|6848.85|6849.55|6848.85|6846.85|6846.15|8854
1764783000000|2025-12-03 17:30:00|6849.64|6848.94|6847.94|6847.24|6850.88|6850.18|6847.44|6846.74|10186
1764783300000|2025-12-03 17:35:00|6847.69|6846.99|6849.89|6849.19|6850.14|6849.44|6846.85|6846.15|7479
1764783600000|2025-12-03 17:40:00|6849.82|6849.12|6850.52|6849.82|6850.52|6849.82|6848.11|6847.41|6150
1764783900000|2025-12-03 17:45:00|6850.36|6849.66|6851.66|6850.96|6852.52|6851.82|6848.08|6847.38|7747
1764784200000|2025-12-03 17:50:00|6851.74|6851.04|6850.59|6849.89|6852.44|6851.74|6847.98|6847.28|8864
1764784500000|2025-12-03 17:55:00|6850.5|6849.8|6852.85|6852.15|6854.4|6853.7|6849.4|6848.7|10866
1764784800000|2025-12-03 18:00:00|6852.89|6852.19|6853.64|6852.94|6855.64|6854.94|6852.81|6852.11|8759
1764785100000|2025-12-03 18:05:00|6853.52|6852.82|6851.37|6850.67|6854.19|6853.49|6851.25|6850.55|5877
1764785400000|2025-12-03 18:10:00|6851.24|6850.54|6854.09|6853.39|6854.26|6853.56|6850.35|6849.65|6183
1764785700000|2025-12-03 18:15:00|6854.22|6853.52|6850.99|6850.29|6854.51|6853.81|6850.56|6849.86|4898
1764786000000|2025-12-03 18:20:00|6851.06|6850.36|6849.41|6848.71|6852.33|6851.63|6848.13|6847.43|8602
1764786300000|2025-12-03 18:25:00|6849.66|6848.96|6852.71|6852.01|6853.09|6852.39|6849.41|6848.71|7039
1764786600000|2025-12-03 18:30:00|6852.96|6852.26|6853.33|6852.63|6855.58|6854.88|6852.63|6851.93|7696
1764786900000|2025-12-03 18:35:00|6853.58|6852.88|6855.29|6854.59|6855.54|6854.84|6853.39|6852.69|4600
1764787200000|2025-12-03 18:40:00|6855.24|6854.54|6857.71|6857.01|6859.03|6858.33|6854.8|6854.1|10370
1764787500000|2025-12-03 18:45:00|6858.21|6857.51|6856.86|6856.16|6858.42|6857.72|6856.33|6855.63|8212
1764787800000|2025-12-03 18:50:00|6856.98|6856.28|6856.42|6855.72|6857.85|6857.15|6854.95|6854.25|6545
1764788100000|2025-12-03 18:55:00|6856.67|6855.97|6852.6|6851.9|6857.09|6856.39|6851.2|6850.5|10357
1764788400000|2025-12-03 19:00:00|6852.63|6851.93|6856.93|6856.23|6858.18|6857.48|6852.28|6851.58|11661
1764788700000|2025-12-03 19:05:00|6856.68|6855.98|6856.71|6856.01|6857.8|6857.1|6854.73|6854.03|6237
1764789000000|2025-12-03 19:10:00|6856.6|6855.9|6857.12|6856.42|6858.11|6857.41|6855.02|6854.32|5407
1764789300000|2025-12-03 19:15:00|6857.82|6857.12|6856.57|6855.87|6858.07|6857.37|6854.69|6853.99|5590
1764789600000|2025-12-03 19:20:00|6856.68|6855.98|6857.65|6856.95|6858.18|6857.48|6855.25|6854.55|4288
1764789900000|2025-12-03 19:25:00|6857.9|6857.2|6856.86|6856.16|6858.36|6857.66|6856.36|6855.66|5396
1764790200000|2025-12-03 19:30:00|6856.83|6856.13|6855.97|6855.27|6857.05|6856.35|6854.95|6854.25|5243
1764790500000|2025-12-03 19:35:00|6856.05|6855.35|6856.88|6856.18|6857.13|6856.43|6855.3|6854.6|3885
1764790800000|2025-12-03 19:40:00|6856.86|6856.16|6859.88|6859.18|6859.88|6859.18|6856.61|6855.91|7324
1764791100000|2025-12-03 19:45:00|6859.63|6858.93|6859.23|6858.53|6859.87|6859.17|6857.93|6857.23|4951
1764791400000|2025-12-03 19:50:00|6859.17|6858.47|6860.31|6859.61|6861.32|6860.62|6859.12|6858.42|7294
1764791700000|2025-12-03 19:55:00|6860.06|6859.36|6860|6859.3|6861.15|6860.45|6859.37|6858.67|5253
1764792000000|2025-12-03 20:00:00|6860.25|6859.55|6859.12|6858.42|6861.82|6861.12|6859.12|6858.42|6040
1764792300000|2025-12-03 20:05:00|6859.7|6859|6859.88|6859.18|6860.57|6859.87|6858.12|6857.42|5658
1764792600000|2025-12-03 20:10:00|6859.86|6859.16|6860.6|6859.9|6862.79|6862.09|6859.61|6858.91|8163
1764792900000|2025-12-03 20:15:00|6860.85|6860.15|6859.15|6858.45|6861.73|6861.03|6859.15|6858.45|5749
1764793200000|2025-12-03 20:20:00|6859.19|6858.49|6859.33|6858.63|6860.25|6859.55|6858.72|6858.02|6317
1764793500000|2025-12-03 20:25:00|6859.45|6858.75|6859.13|6858.43|6859.88|6859.18|6855.44|6854.74|11347
1764793800000|2025-12-03 20:30:00|6859.14|6858.44|6856.11|6855.41|6859.6|6858.9|6855.93|6855.23|7271
1764794100000|2025-12-03 20:35:00|6855.99|6855.29|6857.6|6856.9|6858.08|6857.38|6855.21|6854.51|8717
1764794400000|2025-12-03 20:40:00|6857.73|6857.03|6858.98|6858.28|6859.35|6858.65|6856.03|6855.33|7953
1764794700000|2025-12-03 20:45:00|6858.48|6857.78|6857.54|6856.84|6860.23|6859.53|6856.54|6855.84|10052
1764795000000|2025-12-03 20:50:00|6857.39|6856.69|6851.33|6850.63|6857.58|6856.88|6849.54|6848.84|33219
1764795300000|2025-12-03 20:55:00|6851.22|6850.52|6851.99|6851.29|6853.33|6852.63|6849.93|6849.23|73711
1764795600000|2025-12-03 21:00:00|6851.52|6850.82|6854.22|6853.52|6854.47|6853.77|6850.71|6850.01|27678
1764795900000|2025-12-03 21:05:00|6853.97|6853.27|6853.11|6852.41|6854.22|6853.52|6852.23|6851.53|4748
1764796200000|2025-12-03 21:10:00|6853.23|6852.53|6853.82|6853.12|6854.35|6853.65|6852|6851.3|3568
1764796500000|2025-12-03 21:15:00|6853.32|6852.62|6852.41|6851.71|6854.33|6853.63|6852.41|6851.71|1571
1764796800000|2025-12-03 21:20:00|6852.28|6851.58|6853.3|6852.6|6853.86|6853.16|6852.16|6851.46|1087
1764797100000|2025-12-03 21:25:00|6853.05|6852.35|6852.33|6851.63|6853.61|6852.91|6852.33|6851.63|1346
1764797400000|2025-12-03 21:30:00|6852.2|6851.5|6853.55|6852.85|6853.55|6852.85|6852.08|6851.38|962
1764797700000|2025-12-03 21:35:00|6853.67|6852.97|6853.22|6852.52|6854.07|6853.37|6853.22|6852.52|682
1764798000000|2025-12-03 21:40:00|6853.82|6853.12|6853.01|6852.31|6853.86|6853.16|6852.95|6852.25|1035
1764798300000|2025-12-03 21:45:00|6853.13|6852.43|6852.41|6851.71|6853.36|6852.66|6852.41|6851.71|1434
1764798600000|2025-12-03 21:50:00|6852.66|6851.96|6853.91|6853.21|6853.91|6853.21|6852.66|6851.96|900
1764798900000|2025-12-03 21:55:00|6854.61|6853.91|6854.31|6853.61|6854.86|6854.16|6854.12|6853.42|3607
1764799200000|2025-12-03 22:00:00|6854.48|6853.78|6854.47|6853.77|6854.48|6853.78|6854.45|6853.75|0
1764799500000|2025-12-03 22:05:00|6854.45|6853.75|6854.39|6853.69|6854.47|6853.77|6854.35|6853.65|0
1764799800000|2025-12-03 22:10:00|6854.33|6853.63|6854.23|6853.53|6854.48|6853.78|6854.19|6853.49|0
1764800100000|2025-12-03 22:15:00|6854.12|6853.42|6854.72|6854.02|6854.72|6854.02|6853.78|6853.08|0
1764800400000|2025-12-03 22:20:00|6854.8|6854.1|6854.6|6853.9|6855.16|6854.46|6854.6|6853.9|0
1764800700000|2025-12-03 22:25:00|6854.67|6853.97|6855.09|6854.39|6855.22|6854.52|6854.67|6853.97|0
1764801000000|2025-12-03 22:30:00|6855.12|6854.42|6854.81|6854.11|6855.22|6854.52|6854.57|6853.87|0
1764801300000|2025-12-03 22:35:00|6854.71|6854.01|6855.22|6854.52|6855.22|6854.52|6854.52|6853.82|0
1764801600000|2025-12-03 22:40:00|6854.52|6853.82|6854.52|6853.82|6855.22|6854.52|6854.52|6853.82|0
1764801900000|2025-12-03 22:45:00|6854.79|6854.09|6854.56|6853.86|6855.22|6854.52|6854.52|6853.82|0
1764802200000|2025-12-03 22:50:00|6854.55|6853.85|6854.93|6854.23|6854.93|6854.23|6854.54|6853.84|0
1764802500000|2025-12-03 22:55:00|6854.87|6854.17|6854.81|6854.11|6854.9|6854.2|6854.81|6854.11|0
1764802800000|2025-12-03 23:00:00|6854.56|6853.86|6853.41|6852.71|6855.93|6855.23|6851.06|6850.36|1087
1764803100000|2025-12-03 23:05:00|6853.69|6852.99|6852.1|6851.4|6853.69|6852.99|6851.31|6850.61|516
1764803400000|2025-12-03 23:10:00|6851.97|6851.27|6852.15|6851.45|6854.57|6853.87|6851.52|6850.82|786
1764803700000|2025-12-03 23:15:00|6852.27|6851.57|6853.91|6853.21|6854.17|6853.47|6852.27|6851.57|307
1764804000000|2025-12-03 23:20:00|6854.03|6853.33|6854.16|6853.46|6854.83|6854.13|6853.4|6852.7|218
1764804300000|2025-12-03 23:25:00|6854.03|6853.33|6854.21|6853.51|6854.22|6853.52|6853.11|6852.41|181
1764804600000|2025-12-03 23:30:00|6854.09|6853.39|6853.82|6853.12|6855.22|6854.52|6853.8|6853.1|304
1764804900000|2025-12-03 23:35:00|6853.75|6853.05|6854.12|6853.42|6854.44|6853.74|6853.37|6852.67|151
1764805200000|2025-12-03 23:40:00|6853.99|6853.29|6854.22|6853.52|6854.75|6854.05|6853.42|6852.72|170
1764805500000|2025-12-03 23:45:00|6854.85|6854.15|6853.36|6852.66|6854.97|6854.27|6852.89|6852.19|246
1764805800000|2025-12-03 23:50:00|6853.11|6852.41|6853.35|6852.65|6853.89|6853.19|6852.31|6851.61|263
1764806100000|2025-12-03 23:55:00|6853.22|6852.52|6853.94|6853.24|6853.94|6853.24|6852.85|6852.15|179
1764806400000|2025-12-04 00:00:00|6854.07|6853.37|6855.35|6854.65|6856.1|6855.4|6852.51|6851.81|615
1764806700000|2025-12-04 00:05:00|6855.6|6854.9|6855.83|6855.13|6856.1|6855.4|6854.85|6854.15|384
1764807000000|2025-12-04 00:10:00|6855.95|6855.25|6855.1|6854.4|6857.09|6856.39|6854.62|6853.92|432
1764807300000|2025-12-04 00:15:00|6855.22|6854.52|6855.85|6855.15|6856.08|6855.38|6854.22|6853.52|353
1764807600000|2025-12-04 00:20:00|6855.72|6855.02|6854.41|6853.71|6855.85|6855.15|6854.15|6853.45|181
1764807900000|2025-12-04 00:25:00|6854.28|6853.58|6854.6|6853.9|6855.01|6854.31|6853.66|6852.96|258
1764808200000|2025-12-04 00:30:00|6854.53|6853.83|6854.83|6854.13|6855.55|6854.85|6854.15|6853.45|255
1764808500000|2025-12-04 00:35:00|6854.91|6854.21|6854.85|6854.15|6855.2|6854.5|6854.1|6853.4|174
1764808800000|2025-12-04 00:40:00|6854.72|6854.02|6854.42|6853.72|6855.02|6854.32|6854.13|6853.43|215
1764809100000|2025-12-04 00:45:00|6854.29|6853.59|6853.58|6852.88|6854.46|6853.76|6852.89|6852.19|336
1764809400000|2025-12-04 00:50:00|6853.7|6853|6849.16|6848.46|6853.83|6853.13|6848.91|6848.21|736
1764809700000|2025-12-04 00:55:00|6848.91|6848.21|6849.72|6849.02|6850.6|6849.9|6847.66|6846.96|653
1764810000000|2025-12-04 01:00:00|6849.34|6848.64|6849.65|6848.95|6850.88|6850.18|6848.97|6848.27|726
1764810300000|2025-12-04 01:05:00|6849.4|6848.7|6852.76|6852.06|6853.53|6852.83|6848.9|6848.2|806
1764810600000|2025-12-04 01:10:00|6852.88|6852.18|6853.89|6853.19|6855.55|6854.85|6852.76|6852.06|584
1764810900000|2025-12-04 01:15:00|6853.76|6853.06|6853.1|6852.4|6854.18|6853.48|6852.46|6851.76|528
1764811200000|2025-12-04 01:20:00|6852.97|6852.27|6853.27|6852.57|6854.61|6853.91|6852.85|6852.15|440
1764811500000|2025-12-04 01:25:00|6853.52|6852.82|6854.89|6854.19|6855.26|6854.56|6853.27|6852.57|364
1764811800000|2025-12-04 01:30:00|6855.04|6854.34|6853.59|6852.89|6855.04|6854.34|6852.13|6851.43|573
1764812100000|2025-12-04 01:35:00|6853.71|6853.01|6853.03|6852.33|6853.85|6853.15|6852.6|6851.9|304
1764812400000|2025-12-04 01:40:00|6853.28|6852.58|6852.55|6851.85|6853.29|6852.59|6851.48|6850.78|412
1764812700000|2025-12-04 01:45:00|6852.8|6852.1|6852|6851.3|6852.8|6852.1|6851.63|6850.93|312
1764813000000|2025-12-04 01:50:00|6851.87|6851.17|6851.74|6851.04|6852.27|6851.57|6851.13|6850.43|331
1764813300000|2025-12-04 01:55:00|6851.68|6850.98|6851.3|6850.6|6852.01|6851.31|6850.34|6849.64|399
1764813600000|2025-12-04 02:00:00|6851.17|6850.47|6852.1|6851.4|6852.47|6851.77|6849.9|6849.2|510
1764813900000|2025-12-04 02:05:00|6851.85|6851.15|6850.82|6850.12|6852.66|6851.96|6850.15|6849.45|499
1764814200000|2025-12-04 02:10:00|6850.15|6849.45|6848.49|6847.79|6850.76|6850.06|6848.2|6847.5|630
1764814500000|2025-12-04 02:15:00|6848.36|6847.66|6848.6|6847.9|6850.03|6849.33|6848.24|6847.54|331
1764814800000|2025-12-04 02:20:00|6848.47|6847.77|6850.44|6849.74|6850.69|6849.99|6847.96|6847.26|556
1764815100000|2025-12-04 02:25:00|6850.69|6849.99|6850.55|6849.85|6851.58|6850.88|6850.3|6849.6|384
1764815400000|2025-12-04 02:30:00|6850.3|6849.6|6851.43|6850.73|6851.65|6850.95|6850.3|6849.6|349
1764815700000|2025-12-04 02:35:00|6851.18|6850.48|6851.47|6850.77|6851.97|6851.27|6850.74|6850.04|180
1764816000000|2025-12-04 02:40:00|6851.5|6850.8|6851.5|6850.8|6851.87|6851.17|6851|6850.3|112
1764816300000|2025-12-04 02:45:00|6851.62|6850.92|6851.72|6851.02|6851.78|6851.08|6851.18|6850.48|229
1764816600000|2025-12-04 02:50:00|6851.84|6851.14|6853.02|6852.32|6853.35|6852.65|6851.72|6851.02|368
1764816900000|2025-12-04 02:55:00|6853.27|6852.57|6852.98|6852.28|6854.28|6853.58|6852.98|6852.28|370
1764817200000|2025-12-04 03:00:00|6853.1|6852.4|6851.76|6851.06|6853.1|6852.4|6850.15|6849.45|470
1764817500000|2025-12-04 03:05:00|6852.01|6851.31|6852.13|6851.43|6853.1|6852.4|6851.51|6850.81|283
1764817800000|2025-12-04 03:10:00|6851.88|6851.18|6851.85|6851.15|6852.55|6851.85|6851.67|6850.97|163
1764818100000|2025-12-04 03:15:00|6851.72|6851.02|6850.47|6849.77|6851.72|6851.02|6849.9|6849.2|310
1764818400000|2025-12-04 03:20:00|6850.72|6850.02|6849.76|6849.06|6850.72|6850.02|6849.63|6848.93|233
1764818700000|2025-12-04 03:25:00|6849.88|6849.18|6849.74|6849.04|6850.85|6850.15|6848.92|6848.22|269
1764819000000|2025-12-04 03:30:00|6849.49|6848.79|6847.4|6846.7|6849.85|6849.15|6847.4|6846.7|505
1764819300000|2025-12-04 03:35:00|6847.27|6846.57|6849.6|6848.9|6849.6|6848.9|6846.66|6845.96|455
1764819600000|2025-12-04 03:40:00|6849.72|6849.02|6849.06|6848.36|6850.35|6849.65|6848.41|6847.71|261
1764819900000|2025-12-04 03:45:00|6848.93|6848.23|6850.1|6849.4|6850.1|6849.4|6848.39|6847.69|216
1764820200000|2025-12-04 03:50:00|6850.35|6849.65|6849.43|6848.73|6850.6|6849.9|6848.9|6848.2|278
1764820500000|2025-12-04 03:55:00|6849.55|6848.85|6850.78|6850.08|6851.03|6850.33|6849.42|6848.72|156
1764820800000|2025-12-04 04:00:00|6850.53|6849.83|6849.82|6849.12|6851.03|6850.33|6849.31|6848.61|292
1764821100000|2025-12-04 04:05:00|6849.69|6848.99|6850.9|6850.2|6851.15|6850.45|6849.57|6848.87|269
1764821400000|2025-12-04 04:10:00|6851.02|6850.32|6851.37|6850.67|6851.6|6850.9|6850.4|6849.7|181
1764821700000|2025-12-04 04:15:00|6851.08|6850.38|6850.66|6849.96|6851.08|6850.38|6849.86|6849.16|254
1764822000000|2025-12-04 04:20:00|6850.49|6849.79|6848.97|6848.27|6851.39|6850.69|6848.57|6847.87|513
1764822300000|2025-12-04 04:25:00|6848.72|6848.02|6850.33|6849.63|6851.66|6850.96|6848.72|6848.02|785
1764822600000|2025-12-04 04:30:00|6850.21|6849.51|6850.82|6850.12|6850.97|6850.27|6850.12|6849.42|231
1764822900000|2025-12-04 04:35:00|6850.94|6850.24|6851.29|6850.59|6851.85|6851.15|6850.85|6850.15|471
1764823200000|2025-12-04 04:40:00|6851.04|6850.34|6853|6852.3|6853.15|6852.45|6850.99|6850.29|490
1764823500000|2025-12-04 04:45:00|6853.12|6852.42|6852.4|6851.7|6853.25|6852.55|6852.08|6851.38|133
1764823800000|2025-12-04 04:50:00|6852.65|6851.95|6853.44|6852.74|6853.44|6852.74|6852.4|6851.7|210
1764824100000|2025-12-04 04:55:00|6853.56|6852.86|6853.35|6852.65|6854.1|6853.4|6852.62|6851.92|205
1764824400000|2025-12-04 05:00:00|6853.21|6852.51|6852.76|6852.06|6853.6|6852.9|6851.9|6851.2|240
1764824700000|2025-12-04 05:05:00|6852.88|6852.18|6852.54|6851.84|6853.63|6852.93|6852.29|6851.59|180
1764825000000|2025-12-04 05:10:00|6852.66|6851.96|6853.77|6853.07|6854.15|6853.45|6852.54|6851.84|363
1764825300000|2025-12-04 05:15:00|6853.65|6852.95|6851.83|6851.13|6854.15|6853.45|6851.02|6850.32|461
1764825600000|2025-12-04 05:20:00|6851.58|6850.88|6852.45|6851.75|6852.58|6851.88|6850.71|6850.01|335
1764825900000|2025-12-04 05:25:00|6852.2|6851.5|6851.2|6850.5|6852.45|6851.75|6851.2|6850.5|173
1764826200000|2025-12-04 05:30:00|6851.32|6850.62|6852.85|6852.15|6852.85|6852.15|6851.2|6850.5|187
1764826500000|2025-12-04 05:35:00|6852.72|6852.02|6852.44|6851.74|6853.1|6852.4|6851.6|6850.9|347
1764826800000|2025-12-04 05:40:00|6852.31|6851.61|6852.15|6851.45|6852.92|6852.22|6851.83|6851.13|185
1764827100000|2025-12-04 05:45:00|6852.27|6851.57|6852.73|6852.03|6853.56|6852.86|6852.15|6851.45|276
1764827400000|2025-12-04 05:50:00|6852.48|6851.78|6852.73|6852.03|6852.73|6852.03|6851.98|6851.28|216
1764827700000|2025-12-04 05:55:00|6852.6|6851.9|6853.22|6852.52|6853.22|6852.52|6852.48|6851.78|156
1764828000000|2025-12-04 06:00:00|6853.47|6852.77|6853.15|6852.45|6854.34|6853.64|6852.67|6851.97|196
1764828300000|2025-12-04 06:05:00|6853.27|6852.57|6854.27|6853.57|6855.47|6854.77|6853.27|6852.57|554
1764828600000|2025-12-04 06:10:00|6854.14|6853.44|6853.35|6852.65|6854.52|6853.82|6853.35|6852.65|224
1764828900000|2025-12-04 06:15:00|6853.1|6852.4|6853.31|6852.61|6853.85|6853.15|6851.71|6851.01|280
1764829200000|2025-12-04 06:20:00|6853.06|6852.36|6852.99|6852.29|6853.56|6852.86|6852.4|6851.7|123
1764829500000|2025-12-04 06:25:00|6852.86|6852.16|6854.59|6853.89|6855.08|6854.38|6852.86|6852.16|312
1764829800000|2025-12-04 06:30:00|6854.71|6854.01|6854.85|6854.15|6855.07|6854.37|6853.88|6853.18|353
1764830100000|2025-12-04 06:35:00|6854.78|6854.08|6854.57|6853.87|6855.35|6854.65|6853.8|6853.1|261
1764830400000|2025-12-04 06:40:00|6854.44|6853.74|6854.57|6853.87|6854.77|6854.07|6853.65|6852.95|179
1764830700000|2025-12-04 06:45:00|6854.44|6853.74|6855.78|6855.08|6856.58|6855.88|6854.44|6853.74|465
1764831000000|2025-12-04 06:50:00|6855.66|6854.96|6855.97|6855.27|6856.35|6855.65|6855.41|6854.71|186
1764831300000|2025-12-04 06:55:00|6855.85|6855.15|6855.68|6854.98|6856.35|6855.65|6855.56|6854.86|156
1764831600000|2025-12-04 07:00:00|6855.81|6855.11|6856.05|6855.35|6856.6|6855.9|6854.65|6853.95|408
1764831900000|2025-12-04 07:05:00|6856.17|6855.47|6856.79|6856.09|6858.8|6858.1|6856.05|6855.35|648
1764832200000|2025-12-04 07:10:00|6856.91|6856.21|6855.6|6854.9|6857.04|6856.34|6854.4|6853.7|382
1764832500000|2025-12-04 07:15:00|6855.47|6854.77|6856.26|6855.56|6856.84|6856.14|6854.67|6853.97|325
1764832800000|2025-12-04 07:20:00|6856.23|6855.53|6856.76|6856.06|6857.01|6856.31|6855.65|6854.95|196
1764833100000|2025-12-04 07:25:00|6856.88|6856.18|6856.99|6856.29|6858.05|6857.35|6856.65|6855.95|244
1764833400000|2025-12-04 07:30:00|6856.86|6856.16|6856.35|6855.65|6856.99|6856.29|6855.16|6854.46|317
1764833700000|2025-12-04 07:35:00|6856.22|6855.52|6855.39|6854.69|6856.72|6856.02|6854.9|6854.2|246
1764834000000|2025-12-04 07:40:00|6855.26|6854.56|6855.33|6854.63|6855.62|6854.92|6854.4|6853.7|189
1764834300000|2025-12-04 07:45:00|6855.21|6854.51|6855.98|6855.28|6855.98|6855.28|6854.95|6854.25|227
1764834600000|2025-12-04 07:50:00|6856.23|6855.53|6856.07|6855.37|6857.13|6856.43|6855.57|6854.87|401
1764834900000|2025-12-04 07:55:00|6856.19|6855.49|6855.4|6854.7|6856.57|6855.87|6854.57|6853.87|492
1764835200000|2025-12-04 08:00:00|6855.33|6854.63|6852.93|6852.23|6855.59|6854.89|6850.85|6850.15|1846
1764835500000|2025-12-04 08:05:00|6852.68|6851.98|6851.92|6851.22|6853.97|6853.27|6851.65|6850.95|705
1764835800000|2025-12-04 08:10:00|6852.17|6851.47|6851.35|6850.65|6852.33|6851.63|6849.26|6848.56|1209
1764836100000|2025-12-04 08:15:00|6851.6|6850.9|6851.47|6850.77|6852.57|6851.87|6850.76|6850.06|684
1764836400000|2025-12-04 08:20:00|6851.59|6850.89|6847.85|6847.15|6851.72|6851.02|6846.93|6846.23|857
1764836700000|2025-12-04 08:25:00|6847.6|6846.9|6846.65|6845.95|6848.1|6847.4|6844.15|6843.45|1599
1764837000000|2025-12-04 08:30:00|6847.1|6846.15|6848.52|6848.02|6849.36|6848.86|6845.52|6845.02|778
1764837300000|2025-12-04 08:35:00|6848.15|6847.65|6850.55|6850.05|6851.31|6850.81|6848.15|6847.65|652
1764837600000|2025-12-04 08:40:00|6850.16|6849.66|6850.09|6849.59|6851.65|6851.15|6849.9|6849.4|805
1764837900000|2025-12-04 08:45:00|6850.21|6849.71|6850.04|6849.54|6850.71|6850.21|6847.92|6847.42|865
1764838200000|2025-12-04 08:50:00|6850.16|6849.66|6850.9|6850.4|6851.9|6851.4|6849.37|6848.87|581
1764838500000|2025-12-04 08:55:00|6851.02|6850.52|6849.15|6848.65|6851.27|6850.77|6848.65|6848.15|666
1764838800000|2025-12-04 09:00:00|6849.06|6848.56|6852.65|6852.15|6852.9|6852.4|6848.15|6847.65|1031
1764839100000|2025-12-04 09:05:00|6852.9|6852.4|6851.39|6850.89|6852.9|6852.4|6850.26|6849.76|748
1764839400000|2025-12-04 09:10:00|6851.64|6851.14|6849.73|6849.23|6851.89|6851.39|6849.66|6849.16|402
1764839700000|2025-12-04 09:15:00|6849.58|6849.08|6847.81|6847.31|6849.7|6849.2|6845.92|6845.42|1046
1764840000000|2025-12-04 09:20:00|6848.06|6847.56|6851.65|6851.15|6852.15|6851.65|6847.56|6847.06|790
1764840300000|2025-12-04 09:25:00|6851.77|6851.27|6852.9|6852.4|6852.9|6852.4|6851.53|6851.03|305
1764840600000|2025-12-04 09:30:00|6853.15|6852.65|6854.63|6854.13|6855.92|6855.42|6852.87|6852.37|1289
1764840900000|2025-12-04 09:35:00|6854.53|6854.03|6857.28|6856.78|6857.49|6856.99|6854.47|6853.97|615
1764841200000|2025-12-04 09:40:00|6857.53|6857.03|6858.65|6858.15|6860.15|6859.65|6857.42|6856.92|1308
1764841500000|2025-12-04 09:45:00|6858.77|6858.27|6857.9|6857.4|6859.15|6858.65|6856.23|6855.73|1076
1764841800000|2025-12-04 09:50:00|6857.85|6857.35|6858.64|6858.14|6859.01|6858.51|6857.04|6856.54|889
1764842100000|2025-12-04 09:55:00|6858.39|6857.89|6858.15|6857.65|6859.4|6858.9|6858.15|6857.65|323
1764842400000|2025-12-04 10:00:00|6858.37|6857.87|6858.65|6858.15|6859.19|6858.69|6857.37|6856.87|732
1764842700000|2025-12-04 10:05:00|6858.52|6858.02|6858.75|6858.25|6859.15|6858.65|6857.37|6856.87|622
1764843000000|2025-12-04 10:10:00|6858.62|6858.12|6857.4|6856.9|6858.75|6858.25|6856.9|6856.4|422
1764843300000|2025-12-04 10:15:00|6857.27|6856.77|6858.15|6857.65|6858.15|6857.65|6856.54|6856.04|427
1764843600000|2025-12-04 10:20:00|6858.4|6857.9|6857.86|6857.36|6858.4|6857.9|6857.32|6856.82|406
1764843900000|2025-12-04 10:25:00|6857.61|6857.11|6857.81|6857.31|6858.27|6857.77|6856.9|6856.4|258
1764844200000|2025-12-04 10:30:00|6857.69|6857.19|6854.77|6854.27|6857.69|6857.19|6854.66|6854.16|785
1764844500000|2025-12-04 10:35:00|6854.65|6854.15|6854.58|6854.08|6855.4|6854.9|6853.37|6852.87|733
1764844800000|2025-12-04 10:40:00|6854.83|6854.33|6853.76|6853.26|6854.83|6854.33|6853.02|6852.52|537
1764845100000|2025-12-04 10:45:00|6853.88|6853.38|6853.66|6853.16|6854.65|6854.15|6852.65|6852.15|424
1764845400000|2025-12-04 10:50:00|6853.53|6853.03|6853.11|6852.61|6854.28|6853.78|6851.65|6851.15|806
1764845700000|2025-12-04 10:55:00|6852.98|6852.48|6852.73|6852.23|6854.14|6853.64|6852.6|6852.1|376
1764846000000|2025-12-04 11:00:00|6852.66|6852.16|6854.36|6853.86|6854.48|6853.98|6851.42|6850.92|586
1764846300000|2025-12-04 11:05:00|6854.23|6853.73|6853.24|6852.74|6854.61|6854.11|6850.15|6849.65|1568
1764846600000|2025-12-04 11:10:00|6853.11|6852.61|6851.95|6851.45|6854.06|6853.56|6851.91|6851.41|397
1764846900000|2025-12-04 11:15:00|6851.7|6851.2|6851.4|6850.9|6852.42|6851.92|6850.18|6849.68|610
1764847200000|2025-12-04 11:20:00|6851.27|6850.77|6851.15|6850.65|6852.65|6852.15|6850.4|6849.9|502
1764847500000|2025-12-04 11:25:00|6851.02|6850.52|6851.46|6850.96|6852.17|6851.67|6850.9|6850.4|438
1764847800000|2025-12-04 11:30:00|6851.52|6851.02|6852.58|6852.08|6853.9|6853.4|6851.02|6850.52|546
1764848100000|2025-12-04 11:35:00|6852.7|6852.2|6852.4|6851.9|6854.59|6854.09|6852.4|6851.9|438
1764848400000|2025-12-04 11:40:00|6852.27|6851.77|6852.58|6852.08|6852.7|6852.2|6850.9|6850.4|342
1764848700000|2025-12-04 11:45:00|6852.45|6851.95|6853.65|6853.15|6853.65|6853.15|6851.5|6851|265
1764849000000|2025-12-04 11:50:00|6853.9|6853.4|6855.15|6854.65|6855.65|6855.15|6853.59|6853.09|606
1764849300000|2025-12-04 11:55:00|6855.02|6854.52|6855.15|6854.65|6855.87|6855.37|6853.49|6852.99|1433
1764849600000|2025-12-04 12:00:00|6854.9|6854.4|6857.36|6856.86|6858.13|6857.63|6854.65|6854.15|1705
1764849900000|2025-12-04 12:05:00|6857.48|6856.98|6857.65|6857.15|6857.9|6857.4|6856.15|6855.65|787
1764850200000|2025-12-04 12:10:00|6857.52|6857.02|6858.63|6858.13|6858.63|6858.13|6857.15|6856.65|603
1764850500000|2025-12-04 12:15:00|6858.64|6858.14|6858.39|6857.89|6858.9|6858.4|6857.39|6856.89|764
1764850800000|2025-12-04 12:20:00|6858.26|6857.76|6858.48|6857.98|6859.38|6858.88|6857.65|6857.15|808
1764851100000|2025-12-04 12:25:00|6858.35|6857.85|6858.65|6858.15|6858.9|6858.4|6857.74|6857.24|625
1764851400000|2025-12-04 12:30:00|6858.64|6858.14|6858.35|6857.85|6859.65|6859.15|6856.91|6856.41|922
1764851700000|2025-12-04 12:35:00|6858.22|6857.72|6858.97|6858.47|6859.35|6858.85|6858.1|6857.6|816
1764852000000|2025-12-04 12:40:00|6859.12|6858.62|6859.86|6859.36|6860.15|6859.65|6858.08|6857.58|1151
1764852300000|2025-12-04 12:45:00|6859.87|6859.37|6858.65|6858.15|6860.4|6859.9|6857.9|6857.4|962
1764852600000|2025-12-04 12:50:00|6858.4|6857.9|6859|6858.5|6861.15|6860.65|6858.11|6857.61|2167
1764852900000|2025-12-04 12:55:00|6858.87|6858.37|6858.5|6858|6859.65|6859.15|6857.9|6857.4|893
1764853200000|2025-12-04 13:00:00|6858.37|6857.87|6856.65|6856.15|6858.37|6857.87|6856.15|6855.65|1246
1764853500000|2025-12-04 13:05:00|6856.4|6855.9|6857.65|6857.15|6857.75|6857.25|6855.65|6855.15|1510
1764853800000|2025-12-04 13:10:00|6857.62|6857.12|6855.05|6854.55|6857.7|6857.2|6854.83|6854.33|1147
1764854100000|2025-12-04 13:15:00|6854.92|6854.42|6856.81|6856.31|6856.9|6856.4|6854.4|6853.9|824
1764854400000|2025-12-04 13:20:00|6856.68|6856.18|6858.4|6857.9|6858.4|6857.9|6855.65|6855.15|957
1764854700000|2025-12-04 13:25:00|6858.15|6857.65|6858.13|6857.63|6858.75|6858.25|6857.5|6857|750
1764855000000|2025-12-04 13:30:00|6859.38|6858.88|6856.32|6855.82|6860.31|6859.81|6853.89|6853.39|4162
1764855300000|2025-12-04 13:35:00|6856.57|6856.07|6856|6855.5|6857.45|6856.95|6855.38|6854.88|1312
1764855600000|2025-12-04 13:40:00|6855.75|6855.25|6854.81|6854.31|6857.12|6856.62|6853.27|6852.77|1575
1764855900000|2025-12-04 13:45:00|6854.65|6854.15|6854.33|6853.83|6855.27|6854.77|6852.65|6852.15|1464
1764856200000|2025-12-04 13:50:00|6854.45|6853.95|6854.68|6854.18|6855.1|6854.6|6851.91|6851.41|1728
1764856500000|2025-12-04 13:55:00|6854.93|6854.43|6854.28|6853.78|6855.47|6854.97|6853.4|6852.9|1974
1764856800000|2025-12-04 14:00:00|6854.53|6854.03|6860.51|6860.01|6861.5|6861|6854.4|6853.9|4334
1764857100000|2025-12-04 14:05:00|6860.47|6859.97|6867.65|6867.15|6868.48|6867.98|6860.22|6859.72|4857
1764857400000|2025-12-04 14:10:00|6867.9|6867.4|6869.65|6869.15|6870.15|6869.65|6866.4|6865.9|5378
1764857700000|2025-12-04 14:15:00|6870.4|6869.9|6866.88|6866.38|6870.9|6870.4|6865.55|6865.05|4840
1764858000000|2025-12-04 14:20:00|6866.63|6866.13|6865.55|6865.05|6866.9|6866.4|6864.91|6864.41|2300
1764858300000|2025-12-04 14:25:00|6865.42|6864.92|6866.28|6865.78|6867.54|6867.04|6864.15|6863.65|4990
1764858600000|2025-12-04 14:30:00|6866.32|6865.82|6852.65|6852.15|6866.8|6866.3|6851.89|6851.39|41049
1764858900000|2025-12-04 14:35:00|6851.65|6851.15|6857.15|6856.65|6860.9|6860.4|6850.13|6849.63|34963
1764859200000|2025-12-04 14:40:00|6856.9|6856.4|6851.65|6851.15|6862.64|6862.14|6850.28|6849.78|29517
1764859500000|2025-12-04 14:45:00|6851.61|6851.11|6848.06|6847.56|6854.4|6853.9|6846.31|6845.81|23077
1764859800000|2025-12-04 14:50:00|6848.13|6847.63|6847.41|6846.91|6850.03|6849.53|6841.5|6841|21386
1764860100000|2025-12-04 14:55:00|6846.91|6846.41|6843.72|6843.22|6851.7|6851.2|6840.71|6840.21|18535
1764860400000|2025-12-04 15:00:00|6843.92|6843.33|6844.83|6844.13|6848.03|6847.33|6841.47|6840.77|16746
1764860700000|2025-12-04 15:05:00|6844.58|6843.88|6846.62|6845.92|6848.77|6848.07|6843.03|6842.33|15599
1764861000000|2025-12-04 15:10:00|6846.76|6846.06|6844.72|6844.02|6847.54|6846.84|6839.47|6838.77|13913
1764861300000|2025-12-04 15:15:00|6844.47|6843.77|6847.66|6846.96|6850.38|6849.68|6842.22|6841.52|12948
1764861600000|2025-12-04 15:20:00|6847.57|6846.87|6842.88|6842.18|6851.58|6850.88|6842.63|6841.93|15104
1764861900000|2025-12-04 15:25:00|6842.63|6841.93|6849.02|6848.32|6849.44|6848.74|6834.63|6833.93|25961
1764862200000|2025-12-04 15:30:00|6849.27|6848.57|6851.44|6850.74|6852.8|6852.1|6847.44|6846.74|14269
1764862500000|2025-12-04 15:35:00|6851.57|6850.87|6858.58|6857.88|6859.33|6858.63|6851.57|6850.87|16823
1764862800000|2025-12-04 15:40:00|6858.29|6857.59|6856|6855.3|6859.11|6858.41|6854.26|6853.56|15959
1764863100000|2025-12-04 15:45:00|6855.34|6854.64|6851.27|6850.57|6857.02|6856.32|6847.52|6846.82|22592
1764863400000|2025-12-04 15:50:00|6851.18|6850.48|6847.3|6846.6|6851.43|6850.73|6844.75|6844.05|19651
1764863700000|2025-12-04 15:55:00|6847.05|6846.35|6859.57|6858.07|6859.8|6858.3|6845.42|6844.72|13958
1764864000000|2025-12-04 16:00:00|6859.56|6858.06|6856.99|6855.49|6862.26|6860.76|6855.28|6853.78|17101
1764864300000|2025-12-04 16:05:00|6856.96|6855.46|6860.52|6859.02|6860.9|6859.4|6853.73|6852.23|19852
1764864600000|2025-12-04 16:10:00|6860.54|6859.04|6858.79|6857.29|6861.56|6860.06|6856.31|6854.81|13621
1764864900000|2025-12-04 16:15:00|6858.78|6857.28|6862.2|6860.7|6862.47|6860.97|6857.7|6856.2|11315
1764865200000|2025-12-04 16:20:00|6862.25|6860.75|6863.64|6862.14|6864.62|6863.12|6861.78|6860.28|11212
1764865500000|2025-12-04 16:25:00|6863.65|6862.15|6859.38|6857.88|6863.77|6862.27|6857.91|6856.41|13568
1764865800000|2025-12-04 16:30:00|6859.36|6857.86|6857.3|6855.8|6861.49|6859.99|6856.31|6854.81|14866
1764866100000|2025-12-04 16:35:00|6857.28|6855.78|6857.16|6855.66|6860.16|6858.66|6855.46|6853.96|11278
1764866400000|2025-12-04 16:40:00|6857.18|6855.68|6856.51|6855.01|6857.24|6855.74|6855.04|6853.54|10681
1764866700000|2025-12-04 16:45:00|6856.56|6855.06|6864.14|6862.64|6864.51|6863.01|6856.56|6855.06|12917
1764867000000|2025-12-04 16:50:00|6864.19|6862.69|6865|6863.5|6866.31|6864.81|6863.08|6861.58|12101
1764867300000|2025-12-04 16:55:00|6864.96|6863.46|6866.56|6865.06|6867.3|6865.8|6864.09|6862.59|9787
1764867600000|2025-12-04 17:00:00|6857.26|6856.56|6855.18|6854.48|6858.5|6857.8|6854.43|6853.73|9770
1764867900000|2025-12-04 17:05:00|6854.93|6854.23|6849.88|6849.18|6855.3|6854.6|6848.62|6847.92|15406
1764868200000|2025-12-04 17:10:00|6850.13|6849.43|6854.68|6853.98|6854.93|6854.23|6847.11|6846.41|13303
1764868500000|2025-12-04 17:15:00|6854.93|6854.23|6854.1|6853.4|6855.7|6855|6851.25|6850.55|7846
1764868800000|2025-12-04 17:20:00|6854.12|6853.42|6853.72|6853.02|6856.27|6855.57|6852.2|6851.5|9846
1764869100000|2025-12-04 17:25:00|6853.97|6853.27|6853.33|6852.63|6856.23|6855.53|6852.88|6852.18|6956
1764869400000|2025-12-04 17:30:00|6852.99|6852.29|6852.63|6851.93|6853.38|6852.68|6848.68|6847.98|10822
1764869700000|2025-12-04 17:35:00|6851.93|6851.23|6852.57|6851.87|6857.13|6856.43|6851.93|6851.23|8120
1764870000000|2025-12-04 17:40:00|6852.69|6851.99|6855.2|6854.5|6855.7|6855|6850.26|6849.56|7024
1764870300000|2025-12-04 17:45:00|6855.08|6854.38|6853.32|6852.62|6856.38|6855.68|6853.32|6852.62|5500
1764870600000|2025-12-04 17:50:00|6853.53|6852.83|6857.96|6857.26|6858.21|6857.51|6853.53|6852.83|5194
1764870900000|2025-12-04 17:55:00|6858.21|6857.51|6856.58|6855.88|6858.37|6857.67|6855.87|6855.17|5098
1764871200000|2025-12-04 18:00:00|6856.41|6855.71|6855.29|6854.59|6857.54|6856.84|6854.75|6854.05|5324
1764871500000|2025-12-04 18:05:00|6855.04|6854.34|6850.61|6849.91|6855.29|6854.59|6847.82|6847.12|12133
1764871800000|2025-12-04 18:10:00|6850.75|6850.05|6853.93|6853.23|6854.06|6853.36|6847.98|6847.28|6351
1764872100000|2025-12-04 18:15:00|6854.18|6853.48|6853.23|6852.53|6857.2|6856.5|6852.59|6851.89|8048
1764872400000|2025-12-04 18:20:00|6853.26|6852.56|6857.43|6856.73|6857.68|6856.98|6853.26|6852.56|5605
1764872700000|2025-12-04 18:25:00|6857.18|6856.48|6860.46|6859.76|6861.28|6860.58|6856.68|6855.98|9850
1764873000000|2025-12-04 18:30:00|6860.2|6859.5|6858.52|6857.82|6860.94|6860.24|6857.17|6856.47|8132
1764873300000|2025-12-04 18:35:00|6858.27|6857.57|6857.5|6856.8|6859.2|6858.5|6855.8|6855.1|7042
1764873600000|2025-12-04 18:40:00|6857.74|6857.04|6853.99|6853.29|6858.8|6858.1|6852.37|6851.67|9053
1764873900000|2025-12-04 18:45:00|6854.24|6853.54|6854.02|6853.32|6856.64|6855.94|6853.27|6852.57|6612
1764874200000|2025-12-04 18:50:00|6853.82|6853.12|6855.9|6855.2|6856.8|6856.1|6853.57|6852.87|5302
1764874500000|2025-12-04 18:55:00|6855.65|6854.95|6854.58|6853.88|6856.24|6855.54|6853.71|6853.01|4190
1764874800000|2025-12-04 19:00:00|6854.66|6853.96|6852.41|6851.71|6855.6|6854.9|6852.23|6851.53|6469
1764875100000|2025-12-04 19:05:00|6852.66|6851.96|6853.05|6852.35|6854.88|6854.18|6851.07|6850.37|7347
1764875400000|2025-12-04 19:10:00|6852.98|6852.28|6849.6|6848.9|6852.98|6852.28|6847.13|6846.43|8394
1764875700000|2025-12-04 19:15:00|6849.1|6848.4|6838.3|6837.6|6849.35|6848.65|6837.8|6837.1|15450
1764876000000|2025-12-04 19:20:00|6838.57|6837.87|6831.58|6830.88|6839.75|6839.05|6826.57|6825.87|33942
1764876300000|2025-12-04 19:25:00|6831.08|6830.38|6835.52|6834.82|6839.52|6838.82|6831.08|6830.38|20775
1764876600000|2025-12-04 19:30:00|6835.57|6834.87|6844.16|6843.46|6844.41|6843.71|6833.82|6833.12|16535
1764876900000|2025-12-04 19:35:00|6844.41|6843.71|6848.07|6847.37|6853.07|6852.37|6844.41|6843.71|24194
1764877200000|2025-12-04 19:40:00|6847.73|6847.03|6847.46|6846.76|6849.23|6848.53|6844.07|6843.37|14804
1764877500000|2025-12-04 19:45:00|6847.71|6847.01|6848.09|6847.39|6851.48|6850.78|6846.53|6845.83|9871
1764877800000|2025-12-04 19:50:00|6848.26|6847.56|6847.87|6847.17|6849.58|6848.88|6845.69|6844.99|11526
1764878100000|2025-12-04 19:55:00|6847.62|6846.92|6845.24|6844.54|6849.95|6849.25|6843.64|6842.94|9793
1764878400000|2025-12-04 20:00:00|6845.22|6844.52|6841.18|6840.48|6846.96|6846.26|6841.18|6840.48|12772
1764878700000|2025-12-04 20:05:00|6840.93|6840.23|6842.74|6842.04|6843.13|6842.43|6836.54|6835.84|15188
1764879000000|2025-12-04 20:10:00|6842.82|6842.12|6845.93|6845.23|6848.21|6847.51|6842.02|6841.32|11868
1764879300000|2025-12-04 20:15:00|6846.18|6845.48|6846.21|6845.51|6846.43|6845.73|6842.1|6841.4|9321
1764879600000|2025-12-04 20:20:00|6846.24|6845.54|6843.14|6842.44|6846.49|6845.79|6842.79|6842.09|9303
1764879900000|2025-12-04 20:25:00|6843.49|6842.79|6841.23|6840.53|6845.24|6844.54|6841.23|6840.53|8332
1764880200000|2025-12-04 20:30:00|6841.19|6840.49|6844.64|6843.94|6845.94|6845.24|6840.25|6839.55|11025
1764880500000|2025-12-04 20:35:00|6844.89|6844.19|6845.5|6844.8|6846.44|6845.74|6842|6841.3|7093
1764880800000|2025-12-04 20:40:00|6845.33|6844.63|6842.78|6842.08|6846.23|6845.53|6841.34|6840.64|8520
1764881100000|2025-12-04 20:45:00|6842.72|6842.02|6844.28|6843.58|6844.74|6844.04|6840.93|6840.23|9614
1764881400000|2025-12-04 20:50:00|6844.53|6843.83|6850.4|6849.7|6853.15|6852.45|6844.53|6843.83|34340
1764881700000|2025-12-04 20:55:00|6851.15|6850.45|6857.27|6856.57|6859.02|6858.32|6850.35|6849.65|63683
1764882000000|2025-12-04 21:00:00|6856.23|6855.53|6853.76|6853.06|6857.45|6856.75|6853.41|6852.71|22609
1764882300000|2025-12-04 21:05:00|6853.63|6852.93|6856.11|6855.41|6856.43|6855.73|6853.33|6852.63|3721
1764882600000|2025-12-04 21:10:00|6855.98|6855.28|6855.11|6854.41|6856.11|6855.41|6854.83|6854.13|4247
1764882900000|2025-12-04 21:15:00|6855.36|6854.66|6855.96|6855.26|6856.09|6855.39|6854.93|6854.23|3209
1764883200000|2025-12-04 21:20:00|6856.01|6855.31|6856.21|6855.51|6857.36|6856.66|6855.69|6854.99|1716
1764883500000|2025-12-04 21:25:00|6856.19|6855.49|6856.74|6856.04|6857.61|6856.91|6855.95|6855.25|1641
1764883800000|2025-12-04 21:30:00|6856.49|6855.79|6856.86|6856.16|6856.87|6856.17|6855.91|6855.21|613
1764884100000|2025-12-04 21:35:00|6856.84|6856.14|6856.12|6855.42|6857.09|6856.39|6855.87|6855.17|856
1764884400000|2025-12-04 21:40:00|6856.24|6855.54|6856.07|6855.37|6856.52|6855.82|6855.35|6854.65|963
1764884700000|2025-12-04 21:45:00|6856.19|6855.49|6855.96|6855.26|6856.23|6855.53|6855.16|6854.46|1001
1764885000000|2025-12-04 21:50:00|6855.83|6855.13|6854.99|6854.29|6855.96|6855.26|6854.83|6854.13|1075
1764885300000|2025-12-04 21:55:00|6854.78|6854.08|6855.22|6854.52|6855.47|6854.77|6853.91|6853.21|1421
1764885600000|2025-12-04 22:00:00|6855.23|6854.53|6855.23|6854.53|6855.23|6854.53|6855.23|6854.53|0
1764886200000|2025-12-04 22:10:00|6855.22|6854.52|6855.19|6854.49|6855.22|6854.52|6855.19|6854.49|0
1764886500000|2025-12-04 22:15:00|6855.15|6854.45|6856.35|6855.65|6856.35|6855.65|6854.9|6854.2|0
1764886800000|2025-12-04 22:20:00|6856.75|6856.05|6857.32|6856.62|6857.47|6856.77|6856.06|6855.36|0
1764887100000|2025-12-04 22:25:00|6857.38|6856.68|6857.3|6856.6|6857.38|6856.68|6857.3|6856.6|0
1764887400000|2025-12-04 22:30:00|6857.59|6856.89|6857.02|6856.32|6857.59|6856.89|6856.9|6856.2|0
1764887700000|2025-12-04 22:35:00|6857.08|6856.38|6857.47|6856.77|6857.59|6856.89|6856.89|6856.19|0
1764888000000|2025-12-04 22:40:00|6857.3|6856.6|6857.46|6856.76|6857.5|6856.8|6857.3|6856.6|0
1764888300000|2025-12-04 22:45:00|6857.51|6856.81|6857.59|6856.89|6857.59|6856.89|6857.51|6856.81|0
1764888600000|2025-12-04 22:50:00|6857.58|6856.88|6857.59|6856.89|6857.59|6856.89|6857.37|6856.67|0
1764889200000|2025-12-04 23:00:00|6858.84|6858.14|6860.72|6860.02|6861.34|6860.64|6858.34|6857.64|898
1764889500000|2025-12-04 23:05:00|6860.84|6860.14|6858.42|6857.72|6860.84|6860.14|6857.89|6857.19|455
1764889800000|2025-12-04 23:10:00|6858.17|6857.47|6856.77|6856.07|6859.22|6858.52|6856.02|6855.32|585
1764890100000|2025-12-04 23:15:00|6856.52|6855.82|6856.98|6856.28|6857.96|6857.26|6856.52|6855.82|363
1764890400000|2025-12-04 23:20:00|6856.92|6856.22|6856.68|6855.98|6857.97|6857.27|6856.21|6855.51|441
1764890700000|2025-12-04 23:25:00|6856.43|6855.73|6857.03|6856.33|6858.05|6857.35|6856.43|6855.73|309
1764891000000|2025-12-04 23:30:00|6857.15|6856.45|6854.69|6853.99|6858.22|6857.52|6854.19|6853.49|721
1764891300000|2025-12-04 23:35:00|6854.49|6853.79|6855.12|6854.42|6856.22|6855.52|6853.77|6853.07|355
1764891600000|2025-12-04 23:40:00|6854.99|6854.29|6854.72|6854.02|6856.22|6855.52|6854.37|6853.67|414
1764891900000|2025-12-04 23:45:00|6854.97|6854.27|6854.96|6854.26|6854.97|6854.27|6852.64|6851.94|449
1764892200000|2025-12-04 23:50:00|6855.08|6854.38|6856.41|6855.71|6856.72|6856.02|6855.08|6854.38|441
1764892500000|2025-12-04 23:55:00|6856.53|6855.83|6855.72|6855.02|6856.66|6855.96|6854.8|6854.1|334
1764892800000|2025-12-05 00:00:00|6855.59|6854.89|6856.22|6855.52|6856.88|6856.18|6853.88|6853.18|741
1764893100000|2025-12-05 00:05:00|6856.34|6855.64|6854.95|6854.25|6856.72|6856.02|6853.96|6853.26|525
1764893400000|2025-12-05 00:10:00|6854.97|6854.27|6855.12|6854.42|6855.62|6854.92|6854.33|6853.63|248
1764893700000|2025-12-05 00:15:00|6855.37|6854.67|6856.52|6855.82|6856.9|6856.2|6855.09|6854.39|533
1764894000000|2025-12-05 00:20:00|6856.65|6855.95|6860.49|6859.79|6860.74|6860.04|6855.78|6855.08|1153
1764894300000|2025-12-05 00:25:00|6860.55|6859.85|6859.73|6859.03|6860.97|6860.27|6858.71|6858.01|703
1764894600000|2025-12-05 00:30:00|6859.77|6859.07|6860.05|6859.35|6860.81|6860.11|6858.6|6857.9|397
1764894900000|2025-12-05 00:35:00|6860.17|6859.47|6861.21|6860.51|6862.56|6861.86|6859.52|6858.82|674
1764895200000|2025-12-05 00:40:00|6860.96|6860.26|6861.53|6860.83|6861.53|6860.83|6859.7|6859|354
1764895500000|2025-12-05 00:45:00|6861.65|6860.95|6861.77|6861.07|6862.27|6861.57|6860.07|6859.37|259
1764895800000|2025-12-05 00:50:00|6861.89|6861.19|6861.41|6860.71|6862.45|6861.75|6861.29|6860.59|229
1764896100000|2025-12-05 00:55:00|6861.54|6860.84|6862.54|6861.84|6862.54|6861.84|6861.04|6860.34|341
1764896400000|2025-12-05 01:00:00|6862.57|6861.87|6864.04|6863.34|6865.04|6864.34|6862.38|6861.68|944
1764896700000|2025-12-05 01:05:00|6864.29|6863.59|6862.62|6861.92|6864.54|6863.84|6861.17|6860.47|595
1764897000000|2025-12-05 01:10:00|6862.74|6862.04|6863.87|6863.17|6864.22|6863.52|6862.37|6861.67|246
1764897300000|2025-12-05 01:15:00|6863.99|6863.29|6864.37|6863.67|6864.94|6864.24|6863.62|6862.92|611
1764897600000|2025-12-05 01:20:00|6864.4|6863.7|6863.77|6863.07|6865.2|6864.5|6863.48|6862.78|437
1764897900000|2025-12-05 01:25:00|6863.52|6862.82|6864.3|6863.6|6865.05|6864.35|6863.15|6862.45|488
1764898200000|2025-12-05 01:30:00|6864.05|6863.35|6864.07|6863.37|6865.54|6864.84|6863.92|6863.22|277
1764898500000|2025-12-05 01:35:00|6864.32|6863.62|6865.06|6864.36|6865.28|6864.58|6863.75|6863.05|455
1764898800000|2025-12-05 01:40:00|6865.31|6864.61|6866.14|6865.44|6866.98|6866.28|6865.31|6864.61|785
1764899100000|2025-12-05 01:45:00|6865.89|6865.19|6867.41|6866.71|6867.44|6866.74|6865.63|6864.93|528
1764899400000|2025-12-05 01:50:00|6867.28|6866.58|6866.77|6866.07|6867.65|6866.95|6866.27|6865.57|364
1764899700000|2025-12-05 01:55:00|6866.68|6865.98|6867.22|6866.52|6867.22|6866.52|6866.1|6865.4|233
1764900000000|2025-12-05 02:00:00|6867.21|6866.51|6866.72|6866.02|6867.69|6866.99|6866.47|6865.77|416
1764900300000|2025-12-05 02:05:00|6866.97|6866.27|6868.13|6867.43|6868.22|6867.52|6866.59|6865.89|496
1764900600000|2025-12-05 02:10:00|6868.06|6867.36|6868.28|6867.58|6868.28|6867.58|6866.97|6866.27|265
1764900900000|2025-12-05 02:15:00|6868.53|6867.83|6868.4|6867.7|6869.06|6868.36|6867.39|6866.69|547
1764901200000|2025-12-05 02:20:00|6868.15|6867.45|6868.55|6867.85|6868.61|6867.91|6867.53|6866.83|183
1764901500000|2025-12-05 02:25:00|6868.67|6867.97|6871.9|6871.2|6872.22|6871.52|6868.55|6867.85|1374
1764901800000|2025-12-05 02:30:00|6871.96|6871.26|6869.3|6868.6|6871.96|6871.26|6869.3|6868.6|745
1764902100000|2025-12-05 02:35:00|6869.05|6868.35|6869.47|6868.77|6869.67|6868.97|6868.14|6867.44|410
1764902400000|2025-12-05 02:40:00|6869.59|6868.89|6868.81|6868.11|6869.85|6869.15|6868.28|6867.58|273
1764902700000|2025-12-05 02:45:00|6869.06|6868.36|6868.73|6868.03|6869.31|6868.61|6868.23|6867.53|198
1764903000000|2025-12-05 02:50:00|6868.85|6868.15|6868.43|6867.73|6869.23|6868.53|6867.79|6867.09|231
1764903300000|2025-12-05 02:55:00|6868.18|6867.48|6867.53|6866.83|6868.43|6867.73|6866.28|6865.58|593
1764903600000|2025-12-05 03:00:00|6867.63|6866.93|6867.52|6866.82|6868.77|6868.07|6867.02|6866.32|311
1764903900000|2025-12-05 03:05:00|6867.39|6866.69|6867.72|6867.02|6867.97|6867.27|6867.02|6866.32|136
1764904200000|2025-12-05 03:10:00|6867.59|6866.89|6867.16|6866.46|6867.72|6867.02|6866.7|6866|213
1764904500000|2025-12-05 03:15:00|6867.11|6866.41|6869.45|6868.75|6869.72|6869.02|6866.77|6866.07|261
1764904800000|2025-12-05 03:20:00|6869.2|6868.5|6868.29|6867.59|6869.45|6868.75|6867.79|6867.09|230
1764905100000|2025-12-05 03:25:00|6868.35|6867.65|6868.02|6867.32|6868.91|6868.21|6867.27|6866.57|216
1764905400000|2025-12-05 03:30:00|6868.14|6867.44|6867.64|6866.94|6868.19|6867.49|6866.11|6865.41|323
1764905700000|2025-12-05 03:35:00|6867.89|6867.19|6867.94|6867.24|6868.39|6867.69|6867.09|6866.39|178
1764906000000|2025-12-05 03:40:00|6867.69|6866.99|6868.32|6867.62|6868.57|6867.87|6867.39|6866.69|165
1764906300000|2025-12-05 03:45:00|6868.07|6867.37|6868.32|6867.62|6868.69|6867.99|6867.82|6867.12|150
1764906600000|2025-12-05 03:50:00|6868.44|6867.74|6868.99|6868.29|6869.57|6868.87|6868.32|6867.62|211
1764906900000|2025-12-05 03:55:00|6868.92|6868.22|6869.41|6868.71|6870.62|6869.92|6868.92|6868.22|520
1764907200000|2025-12-05 04:00:00|6868.91|6868.21|6871.41|6870.71|6871.68|6870.98|6868.91|6868.21|455
1764907500000|2025-12-05 04:05:00|6871.16|6870.46|6872.42|6871.72|6872.54|6871.84|6871.02|6870.32|341
1764907800000|2025-12-05 04:10:00|6872.17|6871.47|6871.94|6871.24|6872.71|6872.01|6871.94|6871.24|349
1764908100000|2025-12-05 04:15:00|6872.06|6871.36|6870.96|6870.26|6872.19|6871.49|6869.52|6868.82|424
1764908400000|2025-12-05 04:20:00|6870.71|6870.01|6870|6869.3|6871.96|6871.26|6870|6869.3|308
1764908700000|2025-12-05 04:25:00|6869.75|6869.05|6871.21|6870.51|6871.21|6870.51|6869.71|6869.01|501
1764909000000|2025-12-05 04:30:00|6871.33|6870.63|6871.38|6870.68|6871.71|6871.01|6870.46|6869.76|206
1764909300000|2025-12-05 04:35:00|6871.63|6870.93|6871.32|6870.62|6871.88|6871.18|6870.94|6870.24|170
1764909600000|2025-12-05 04:40:00|6871.07|6870.37|6870.07|6869.37|6871.19|6870.49|6869.82|6869.12|155
1764909900000|2025-12-05 04:45:00|6869.94|6869.24|6870.32|6869.62|6870.57|6869.87|6869.57|6868.87|274
1764910200000|2025-12-05 04:50:00|6870.57|6869.87|6871.36|6870.66|6871.36|6870.66|6869.82|6869.12|137
1764910500000|2025-12-05 04:55:00|6871.48|6870.78|6871.61|6870.91|6872.11|6871.41|6871.36|6870.66|212
1764910800000|2025-12-05 05:00:00|6871.64|6870.94|6871.77|6871.07|6872.6|6871.9|6871.52|6870.82|442
1764911100000|2025-12-05 05:05:00|6871.64|6870.94|6872.72|6872.02|6873.22|6872.52|6871.39|6870.69|539
1764911400000|2025-12-05 05:10:00|6872.47|6871.77|6872.23|6871.53|6873.34|6872.64|6871.98|6871.28|445
1764911700000|2025-12-05 05:15:00|6872.31|6871.61|6871.93|6871.23|6872.43|6871.73|6871.68|6870.98|283
1764912000000|2025-12-05 05:20:00|6872.05|6871.35|6871.16|6870.46|6872.18|6871.48|6871.16|6870.46|229
1764912300000|2025-12-05 05:25:00|6871.28|6870.58|6871.36|6870.66|6872.11|6871.41|6871.16|6870.46|229
1764912600000|2025-12-05 05:30:00|6871.23|6870.53|6871.27|6870.57|6872.34|6871.64|6870.73|6870.03|213
1764912900000|2025-12-05 05:35:00|6871.02|6870.32|6871.91|6871.21|6871.91|6871.21|6870.53|6869.83|261
1764913200000|2025-12-05 05:40:00|6872.03|6871.33|6872.28|6871.58|6872.72|6872.02|6871.41|6870.71|189
1764913500000|2025-12-05 05:45:00|6872.15|6871.45|6872.03|6871.33|6872.28|6871.58|6872.03|6871.33|124
1764913800000|2025-12-05 05:50:00|6871.9|6871.2|6872.1|6871.4|6872.35|6871.65|6871.53|6870.83|141
1764914100000|2025-12-05 05:55:00|6872.22|6871.52|6873.26|6872.56|6873.78|6873.08|6872.1|6871.4|336
1764914400000|2025-12-05 06:00:00|6873.2|6872.5|6873.95|6873.25|6874.2|6873.5|6873.14|6872.44|294
1764914700000|2025-12-05 06:05:00|6873.7|6873|6873.86|6873.16|6875.22|6874.52|6873.52|6872.82|404
1764915000000|2025-12-05 06:10:00|6874.11|6873.41|6873.87|6873.17|6874.87|6874.17|6873.38|6872.68|481
1764915300000|2025-12-05 06:15:00|6873.99|6873.29|6873.61|6872.91|6875.72|6875.02|6873.61|6872.91|385
1764915600000|2025-12-05 06:20:00|6874.19|6873.49|6873.42|6872.72|6874.23|6873.53|6873.02|6872.32|243
1764915900000|2025-12-05 06:25:00|6873.25|6872.55|6872.8|6872.1|6873.72|6873.02|6872.27|6871.57|278
1764916200000|2025-12-05 06:30:00|6873.05|6872.35|6872.06|6871.36|6873.58|6872.88|6870.65|6869.95|607
1764916500000|2025-12-05 06:35:00|6871.94|6871.24|6871.93|6871.23|6872.29|6871.59|6871.02|6870.32|231
1764916800000|2025-12-05 06:40:00|6872.04|6871.34|6873.09|6872.39|6874.22|6873.52|6871.78|6871.08|329
1764917100000|2025-12-05 06:45:00|6872.96|6872.26|6872.72|6872.02|6873.72|6873.02|6872.72|6872.02|168
1764917400000|2025-12-05 06:50:00|6872.59|6871.89|6872.22|6871.52|6872.97|6872.27|6871.72|6871.02|259
1764917700000|2025-12-05 06:55:00|6872.09|6871.39|6872.43|6871.73|6872.93|6872.23|6871.97|6871.27|141
1764918000000|2025-12-05 07:00:00|6872.4|6871.7|6872.77|6872.07|6872.96|6872.26|6871.1|6870.4|632
1764918300000|2025-12-05 07:05:00|6873.02|6872.32|6873.46|6872.76|6875.66|6874.96|6872.52|6871.82|891
1764918600000|2025-12-05 07:10:00|6873.58|6872.88|6872.28|6871.58|6873.58|6872.88|6872.12|6871.42|300
1764918900000|2025-12-05 07:15:00|6872.03|6871.33|6871.56|6870.86|6872.7|6872|6871.52|6870.82|288
1764919200000|2025-12-05 07:20:00|6871.68|6870.98|6873.78|6873.08|6873.78|6873.08|6871.54|6870.84|250
1764919500000|2025-12-05 07:25:00|6873.53|6872.83|6874.29|6873.59|6874.31|6873.61|6873.28|6872.58|360
1764919800000|2025-12-05 07:30:00|6874.16|6873.46|6873.29|6872.59|6874.79|6874.09|6873.16|6872.46|485
1764920100000|2025-12-05 07:35:00|6873.16|6872.46|6874.19|6873.49|6875.22|6874.52|6873.04|6872.34|966
1764920400000|2025-12-05 07:40:00|6873.94|6873.24|6872.72|6872.02|6873.94|6873.24|6872.44|6871.74|493
1764920700000|2025-12-05 07:45:00|6872.47|6871.77|6873.04|6872.34|6873.53|6872.83|6871.97|6871.27|291
1764921000000|2025-12-05 07:50:00|6873.16|6872.46|6873.57|6872.87|6874.09|6873.39|6872.79|6872.09|212
1764921300000|2025-12-05 07:55:00|6873.69|6872.99|6873.72|6873.02|6874.18|6873.48|6873.18|6872.48|445
1764921600000|2025-12-05 08:00:00|6873.6|6872.9|6874.14|6873.44|6876.14|6875.44|6872.52|6871.82|1435
1764921900000|2025-12-05 08:05:00|6874.02|6873.32|6874.2|6873.5|6874.52|6873.82|6872.72|6872.02|725
1764922200000|2025-12-05 08:10:00|6874.7|6874|6875.08|6874.38|6875.81|6875.11|6874.03|6873.33|879
1764922500000|2025-12-05 08:15:00|6874.83|6874.13|6875.95|6875.25|6875.95|6875.25|6873.83|6873.13|844
1764922800000|2025-12-05 08:20:00|6876.2|6875.5|6876.15|6875.45|6878.16|6877.46|6875.53|6874.83|1896
1764923100000|2025-12-05 08:25:00|6876.53|6875.83|6873.5|6872.8|6876.71|6876.01|6872.52|6871.82|2117
1764923400000|2025-12-05 08:30:00|6873.37|6872.87|6873.7|6873.2|6874.95|6874.45|6872.34|6871.84|754
1764923700000|2025-12-05 08:35:00|6873.45|6872.95|6874.02|6873.52|6874.27|6873.77|6872.11|6871.61|793
1764924000000|2025-12-05 08:40:00|6873.89|6873.39|6874.05|6873.55|6874.3|6873.8|6873.02|6872.52|452
1764924300000|2025-12-05 08:45:00|6873.92|6873.42|6873.27|6872.77|6874.52|6874.02|6873.02|6872.52|620
1764924600000|2025-12-05 08:50:00|6873.14|6872.64|6871.24|6870.74|6873.94|6873.44|6870.98|6870.48|786
1764924900000|2025-12-05 08:55:00|6871.25|6870.75|6869.77|6869.27|6872.32|6871.82|6869.77|6869.27|731
1764925200000|2025-12-05 09:00:00|6869.64|6869.14|6871.95|6871.45|6871.95|6871.45|6868.77|6868.27|1067
1764925500000|2025-12-05 09:05:00|6872.07|6871.57|6870.33|6869.83|6872.45|6871.95|6870.33|6869.83|599
1764925800000|2025-12-05 09:10:00|6870.58|6870.08|6869.52|6869.02|6871.04|6870.54|6868.78|6868.28|502
1764926100000|2025-12-05 09:15:00|6869.27|6868.77|6869.77|6869.27|6870.52|6870.02|6869.02|6868.52|619
1764926400000|2025-12-05 09:20:00|6870.02|6869.52|6870.53|6870.03|6870.55|6870.05|6869.55|6869.05|407
1764926700000|2025-12-05 09:25:00|6870.4|6869.9|6872.28|6871.78|6872.28|6871.78|6870.4|6869.9|483
1764927000000|2025-12-05 09:30:00|6872.27|6871.77|6870.4|6869.9|6872.27|6871.77|6870.28|6869.78|474
1764927300000|2025-12-05 09:35:00|6870.53|6870.03|6869.39|6868.89|6870.78|6870.28|6868.78|6868.28|438
1764927600000|2025-12-05 09:40:00|6869.26|6868.76|6868.52|6868.02|6869.52|6869.02|6867.77|6867.27|553
1764927900000|2025-12-05 09:45:00|6868.64|6868.14|6869.02|6868.52|6869.77|6869.27|6868.64|6868.14|365
1764928200000|2025-12-05 09:50:00|6869.14|6868.64|6869.52|6869.02|6869.52|6869.02|6869.02|6868.52|282
1764928500000|2025-12-05 09:55:00|6869.64|6869.14|6869.77|6869.27|6870.75|6870.25|6869.27|6868.77|386
1764928800000|2025-12-05 10:00:00|6870.02|6869.52|6870.27|6869.77|6871.48|6870.98|6869.21|6868.71|614
1764929100000|2025-12-05 10:05:00|6870.39|6869.89|6870.86|6870.36|6870.86|6870.36|6869.03|6868.53|311
1764929400000|2025-12-05 10:10:00|6870.98|6870.48|6871.23|6870.73|6872.84|6872.34|6870.86|6870.36|497
1764929700000|2025-12-05 10:15:00|6871.48|6870.98|6871.69|6871.19|6872.01|6871.51|6870.6|6870.1|240
1764930000000|2025-12-05 10:20:00|6871.56|6871.06|6870.98|6870.48|6871.97|6871.47|6870.88|6870.38|432
1764930300000|2025-12-05 10:25:00|6870.85|6870.35|6870.8|6870.3|6870.95|6870.45|6869.77|6869.27|230
1764930600000|2025-12-05 10:30:00|6870.82|6870.32|6870.47|6869.97|6871.27|6870.77|6869.97|6869.47|276
1764930900000|2025-12-05 10:35:00|6870.59|6870.09|6871.42|6870.92|6871.64|6871.14|6870.13|6869.63|287
1764931200000|2025-12-05 10:40:00|6871.67|6871.17|6871.9|6871.4|6872.35|6871.85|6871.05|6870.55|388
1764931500000|2025-12-05 10:45:00|6871.8|6871.3|6871.05|6870.55|6871.8|6871.3|6870.52|6870.02|306
1764931800000|2025-12-05 10:50:00|6871.3|6870.8|6870.19|6869.69|6871.31|6870.81|6870.19|6869.69|538
1764932100000|2025-12-05 10:55:00|6870.31|6869.81|6869.27|6868.77|6870.44|6869.94|6868.73|6868.23|641
1764932400000|2025-12-05 11:00:00|6869.23|6868.73|6869.83|6869.33|6870.45|6869.95|6867.42|6866.92|858
1764932700000|2025-12-05 11:05:00|6869.7|6869.2|6870.35|6869.85|6871.74|6871.24|6869.2|6868.7|342
1764933000000|2025-12-05 11:10:00|6870.1|6869.6|6870.3|6869.8|6870.6|6870.1|6869.42|6868.92|791
1764933300000|2025-12-05 11:15:00|6870.05|6869.55|6870.42|6869.92|6870.42|6869.92|6868.27|6867.77|936
1764933600000|2025-12-05 11:20:00|6870.03|6869.53|6871|6870.5|6872.23|6871.73|6870.03|6869.53|603
1764933900000|2025-12-05 11:25:00|6871.25|6870.75|6872.27|6871.77|6872.52|6872.02|6870.77|6870.27|525
1764934200000|2025-12-05 11:30:00|6872.15|6871.65|6871.61|6871.11|6872.92|6872.42|6871.08|6870.58|686
1764934500000|2025-12-05 11:35:00|6871.73|6871.23|6871.27|6870.77|6872.17|6871.67|6870.89|6870.39|599
1764934800000|2025-12-05 11:40:00|6871.14|6870.64|6871.87|6871.37|6872.01|6871.51|6870.99|6870.49|227
1764935100000|2025-12-05 11:45:00|6871.7|6871.2|6871.95|6871.45|6872.2|6871.7|6871.28|6870.78|252
1764935400000|2025-12-05 11:50:00|6871.7|6871.2|6871.32|6870.82|6871.96|6871.46|6871.17|6870.67|196
1764935700000|2025-12-05 11:55:00|6871.57|6871.07|6871.5|6871|6872.07|6871.57|6871.25|6870.75|247
1764936000000|2025-12-05 12:00:00|6871.68|6871.18|6873.08|6872.58|6873.08|6872.58|6870.77|6870.27|935
1764936300000|2025-12-05 12:05:00|6873.14|6872.64|6872.44|6871.94|6873.76|6873.26|6872.44|6871.94|515
1764936600000|2025-12-05 12:10:00|6872.56|6872.06|6871.86|6871.36|6872.61|6872.11|6871.28|6870.78|361
1764936900000|2025-12-05 12:15:00|6871.84|6871.34|6870.78|6870.28|6872.77|6872.27|6870.52|6870.02|1038
1764937200000|2025-12-05 12:20:00|6870.65|6870.15|6869.47|6868.97|6870.78|6870.28|6867.62|6867.12|1215
1764937500000|2025-12-05 12:25:00|6869.22|6868.72|6870.77|6870.27|6871|6870.5|6868.62|6868.12|904
1764937800000|2025-12-05 12:30:00|6870.64|6870.14|6871.44|6870.94|6871.8|6871.3|6870.55|6870.05|562
1764938100000|2025-12-05 12:35:00|6871.56|6871.06|6871.46|6870.96|6872.05|6871.55|6870.77|6870.27|601
1764938400000|2025-12-05 12:40:00|6871.71|6871.21|6870.24|6869.74|6871.86|6871.36|6870.24|6869.74|870
1764938700000|2025-12-05 12:45:00|6869.99|6869.49|6869.59|6869.09|6870.86|6870.36|6869.59|6869.09|474
1764939000000|2025-12-05 12:50:00|6869.34|6868.84|6869.69|6869.19|6870.05|6869.55|6868.52|6868.02|636
1764939300000|2025-12-05 12:55:00|6869.44|6868.94|6870.66|6870.16|6871.08|6870.58|6869.19|6868.69|708
1764939600000|2025-12-05 13:00:00|6870.41|6869.91|6871.49|6870.99|6871.74|6871.24|6870.41|6869.91|638
1764939900000|2025-12-05 13:05:00|6871.42|6870.92|6871.02|6870.52|6871.77|6871.27|6870.77|6870.27|889
1764940200000|2025-12-05 13:10:00|6871.14|6870.64|6870.78|6870.28|6871.99|6871.49|6870.4|6869.9|807
1764940500000|2025-12-05 13:15:00|6870.53|6870.03|6868.52|6868.02|6870.83|6870.33|6868.52|6868.02|763
1764940800000|2025-12-05 13:20:00|6868.65|6868.15|6867.58|6867.08|6869.27|6868.77|6866.62|6866.12|1819
1764941100000|2025-12-05 13:25:00|6867.33|6866.83|6868.07|6867.57|6868.32|6867.82|6866.67|6866.17|1196
1764941400000|2025-12-05 13:30:00|6867.82|6867.32|6864.01|6863.51|6868.28|6867.78|6863.43|6862.93|2475
1764941700000|2025-12-05 13:35:00|6863.76|6863.26|6856.74|6856.24|6863.76|6863.26|6856.44|6855.94|5588
1764942000000|2025-12-05 13:40:00|6856.81|6856.31|6854.95|6854.45|6858.77|6858.27|6853.14|6852.64|5577
1764942300000|2025-12-05 13:45:00|6854.9|6854.4|6849.75|6849.25|6854.9|6854.4|6849.26|6848.76|6075
1764942600000|2025-12-05 13:50:00|6849.5|6849|6855.27|6854.77|6855.27|6854.77|6848.46|6847.96|4584
1764942900000|2025-12-05 13:55:00|6855.39|6854.89|6855.52|6855.02|6856.77|6856.27|6854.13|6853.63|3439
1764943200000|2025-12-05 14:00:00|6855.48|6854.98|6857.27|6856.77|6858.52|6858.02|6855.15|6854.65|2970
1764943500000|2025-12-05 14:05:00|6857.39|6856.89|6859.52|6859.02|6860.24|6859.74|6856.68|6856.18|2284
1764943800000|2025-12-05 14:10:00|6859.64|6859.14|6861.27|6860.77|6861.27|6860.77|6859.04|6858.54|1976
1764944100000|2025-12-05 14:15:00|6861.52|6861.02|6862.59|6862.09|6862.84|6862.34|6860.96|6860.46|2902
1764944400000|2025-12-05 14:20:00|6862.84|6862.34|6863.06|6862.56|6864.49|6863.99|6862.37|6861.87|2758
1764944700000|2025-12-05 14:25:00|6864.06|6863.56|6866.66|6866.16|6866.93|6866.43|6863.28|6862.78|5089
1764945000000|2025-12-05 14:30:00|6866.63|6866.13|6873.03|6872.53|6877.65|6877.15|6866.4|6865.9|40895
1764945300000|2025-12-05 14:35:00|6873.53|6873.03|6872.42|6871.92|6876.68|6876.18|6871.02|6870.52|19376
1764945600000|2025-12-05 14:40:00|6872.17|6871.67|6870.52|6870.02|6874.13|6873.63|6866.02|6865.52|26456
1764945900000|2025-12-05 14:45:00|6870.77|6870.27|6877.4|6876.9|6877.4|6876.9|6870.74|6870.24|17526
1764946200000|2025-12-05 14:50:00|6877.8|6877.3|6881.42|6880.92|6883.02|6882.52|6874.42|6873.92|21557
1764946500000|2025-12-05 14:55:00|6881.88|6881.38|6881.11|6880.61|6882.9|6882.4|6877.92|6877.42|14080
1764946800000|2025-12-05 15:00:00|6881.37|6880.87|6889.27|6888.57|6890.88|6890.18|6879.93|6879.23|23265
1764947100000|2025-12-05 15:05:00|6889.52|6888.82|6890.71|6890.01|6893.38|6892.68|6888.19|6887.49|20700
1764947400000|2025-12-05 15:10:00|6890.35|6889.65|6895.27|6894.57|6895.52|6894.82|6890.35|6889.65|18889
1764947700000|2025-12-05 15:15:00|6895.21|6894.51|6891.43|6890.73|6896.01|6895.31|6890.73|6890.03|16766
1764948000000|2025-12-05 15:20:00|6891.48|6890.78|6894.13|6893.43|6895.57|6894.87|6890.82|6890.12|12425
1764948300000|2025-12-05 15:25:00|6893.88|6893.18|6891.83|6891.13|6894.13|6893.43|6889.07|6888.37|15496
1764948600000|2025-12-05 15:30:00|6891.72|6891.02|6895.67|6894.97|6896.93|6896.23|6891.35|6890.65|13107
1764948900000|2025-12-05 15:35:00|6895.92|6895.22|6892.17|6891.47|6896.25|6895.55|6891.67|6890.97|11644
1764949200000|2025-12-05 15:40:00|6891.79|6891.09|6889.15|6888.45|6892.31|6891.61|6888.38|6887.68|13802
1764949500000|2025-12-05 15:45:00|6888.9|6888.2|6891.63|6890.93|6893.72|6893.02|6885.33|6884.63|16726
1764949800000|2025-12-05 15:50:00|6891.46|6890.76|6884.41|6883.71|6892.03|6891.33|6881.77|6881.07|23768
1764950100000|2025-12-05 15:55:00|6884.16|6883.46|6869.83|6868.33|6884.16|6883.46|6869.81|6868.31|33654
1764950400000|2025-12-05 16:00:00|6869.86|6868.36|6869.64|6868.14|6872.68|6871.18|6868.31|6866.81|20037
1764950700000|2025-12-05 16:05:00|6869.6|6868.1|6867.45|6865.95|6871.95|6870.45|6866.59|6865.09|15745
1764951000000|2025-12-05 16:10:00|6867.5|6866|6864.58|6863.08|6868.98|6867.48|6864.56|6863.06|17326
1764951300000|2025-12-05 16:15:00|6863.95|6862.45|6863.4|6861.9|6865.69|6864.19|6861.64|6860.14|26252
1764951600000|2025-12-05 16:20:00|6863.38|6861.88|6864.11|6862.61|6868.86|6867.36|6862.46|6860.96|19875
1764951900000|2025-12-05 16:25:00|6864.12|6862.62|6861.47|6859.97|6866.8|6865.3|6861.09|6859.59|16849
1764952200000|2025-12-05 16:30:00|6861.45|6859.95|6858.43|6856.93|6861.45|6859.95|6855.95|6854.45|30979
1764952500000|2025-12-05 16:35:00|6858.45|6856.95|6858.96|6857.46|6860.84|6859.34|6855.34|6853.84|16574
1764952800000|2025-12-05 16:40:00|6858.79|6857.29|6859|6857.5|6861.01|6859.51|6855.82|6854.32|15634
1764953100000|2025-12-05 16:45:00|6859.03|6857.53|6862.16|6860.66|6863.11|6861.61|6858.9|6857.4|15096
1764953400000|2025-12-05 16:50:00|6862.17|6860.67|6866.65|6865.15|6866.83|6865.33|6860.56|6859.06|13909
1764953700000|2025-12-05 16:55:00|6866.63|6865.13|6864.88|6863.38|6869.11|6867.61|6864.83|6863.33|15805
1764954000000|2025-12-05 17:00:00|6871.36|6870.66|6871.41|6870.71|6874.91|6874.21|6867.72|6867.02|17970
1764954300000|2025-12-05 17:05:00|6871.16|6870.46|6868.95|6868.25|6872.25|6871.55|6866.28|6865.58|12837
1764954600000|2025-12-05 17:10:00|6869.2|6868.5|6865.29|6864.59|6869.2|6868.5|6864.54|6863.84|11207
1764954900000|2025-12-05 17:15:00|6865.18|6864.48|6866.66|6865.96|6868.16|6867.46|6864.43|6863.73|8780
1764955200000|2025-12-05 17:20:00|6867.08|6866.38|6868.83|6868.13|6869.08|6868.38|6865.88|6865.18|7929
1764955500000|2025-12-05 17:25:00|6869.08|6868.38|6866.55|6865.85|6869.58|6868.88|6865.64|6864.94|6464
1764955800000|2025-12-05 17:30:00|6866.42|6865.72|6862.7|6862|6867.62|6866.92|6861.85|6861.15|11619
1764956100000|2025-12-05 17:35:00|6862.45|6861.75|6864.95|6864.25|6865.44|6864.74|6858.26|6857.56|17612
1764956400000|2025-12-05 17:40:00|6865.19|6864.49|6865.43|6864.73|6865.94|6865.24|6860.99|6860.29|9266
1764956700000|2025-12-05 17:45:00|6865.18|6864.48|6866.48|6865.78|6868.63|6867.93|6863.42|6862.72|8966
1764957000000|2025-12-05 17:50:00|6866.47|6865.77|6876.4|6875.7|6876.8|6876.1|6865.97|6865.27|13264
1764957300000|2025-12-05 17:55:00|6876.65|6875.95|6874.91|6874.21|6877.13|6876.43|6872.82|6872.12|11737
1764957600000|2025-12-05 18:00:00|6874.64|6873.94|6875.98|6875.28|6876.93|6876.23|6874.22|6873.52|8817
1764957900000|2025-12-05 18:05:00|6876.23|6875.53|6879.33|6878.63|6879.58|6878.88|6875.02|6874.32|7686
1764958200000|2025-12-05 18:10:00|6879.15|6878.45|6874.28|6873.58|6879.46|6878.76|6874.28|6873.58|6955
1764958500000|2025-12-05 18:15:00|6874.53|6873.83|6872.8|6872.1|6875.73|6875.03|6872.13|6871.43|8490
1764958800000|2025-12-05 18:20:00|6872.97|6872.27|6871.27|6870.57|6872.97|6872.27|6867.45|6866.75|14235
1764959100000|2025-12-05 18:25:00|6871.02|6870.32|6878.15|6877.45|6878.84|6878.14|6870.8|6870.1|9295
1764959400000|2025-12-05 18:30:00|6878.25|6877.55|6881.24|6880.54|6882.24|6881.54|6877.91|6877.21|11363
1764959700000|2025-12-05 18:35:00|6881.49|6880.79|6878.94|6878.24|6881.49|6880.79|6877.22|6876.52|6504
1764960000000|2025-12-05 18:40:00|6878.83|6878.13|6876.64|6875.94|6879.08|6878.38|6873.13|6872.43|9664
1764960300000|2025-12-05 18:45:00|6876.39|6875.69|6877.57|6876.87|6877.82|6877.12|6874.44|6873.74|6400
1764960600000|2025-12-05 18:50:00|6877.61|6876.91|6875.75|6875.05|6878.11|6877.41|6872.99|6872.29|5471
1764960900000|2025-12-05 18:55:00|6875.5|6874.8|6873.74|6873.04|6875.85|6875.15|6873.49|6872.79|5158
1764961200000|2025-12-05 19:00:00|6873.7|6873|6872.25|6871.55|6874.64|6873.94|6870.55|6869.85|10441
1764961500000|2025-12-05 19:05:00|6872|6871.3|6874.02|6873.32|6874.57|6873.87|6871.19|6870.49|6154
1764961800000|2025-12-05 19:10:00|6874.09|6873.39|6875.51|6874.81|6876.28|6875.58|6873.28|6872.58|6816
1764962100000|2025-12-05 19:15:00|6875.26|6874.56|6871.51|6870.81|6876.2|6875.5|6869.51|6868.81|8224
1764962400000|2025-12-05 19:20:00|6871.5|6870.8|6869.5|6868.8|6873.27|6872.57|6868.32|6867.62|6816
1764962700000|2025-12-05 19:25:00|6869.25|6868.55|6871.34|6870.64|6873.67|6872.97|6868.5|6867.8|5845
1764963000000|2025-12-05 19:30:00|6871.47|6870.77|6871.39|6870.69|6873.38|6872.68|6868.43|6867.73|8284
1764963300000|2025-12-05 19:35:00|6871.26|6870.56|6872.14|6871.44|6872.14|6871.44|6869.38|6868.68|6351
1764963600000|2025-12-05 19:40:00|6872.22|6871.52|6870.41|6869.71|6873.24|6872.54|6867.86|6867.16|7371
1764963900000|2025-12-05 19:45:00|6870.28|6869.58|6870.16|6869.46|6870.91|6870.21|6868.47|6867.77|5543
1764964200000|2025-12-05 19:50:00|6870.06|6869.36|6873.81|6873.11|6873.81|6873.11|6869.56|6868.86|6330
1764964500000|2025-12-05 19:55:00|6874.06|6873.36|6874.61|6873.91|6876.04|6875.34|6872.61|6871.91|8553
1764964800000|2025-12-05 20:00:00|6874.39|6873.69|6871.49|6870.79|6875.1|6874.4|6870.9|6870.2|7979
1764965100000|2025-12-05 20:05:00|6871.24|6870.54|6870.24|6869.54|6872.75|6872.05|6869.74|6869.04|6734
1764965400000|2025-12-05 20:10:00|6870.31|6869.61|6871.71|6871.01|6872.4|6871.7|6868.35|6867.65|7742
1764965700000|2025-12-05 20:15:00|6871.58|6870.88|6873.96|6873.26|6875.15|6874.45|6871.46|6870.76|7934
1764966000000|2025-12-05 20:20:00|6874.25|6873.55|6872.68|6871.98|6874.25|6873.55|6871.36|6870.66|6357
1764966300000|2025-12-05 20:25:00|6872.43|6871.73|6872.41|6871.71|6872.68|6871.98|6870.12|6869.42|6800
1764966600000|2025-12-05 20:30:00|6872.3|6871.6|6871.53|6870.83|6872.3|6871.6|6869.5|6868.8|7285
1764966900000|2025-12-05 20:35:00|6871.42|6870.72|6870.34|6869.64|6872.38|6871.68|6870.14|6869.44|6020
1764967200000|2025-12-05 20:40:00|6870.23|6869.53|6871.23|6870.53|6871.48|6870.78|6867.42|6866.72|9559
1764967500000|2025-12-05 20:45:00|6870.98|6870.28|6862.96|6862.26|6871.23|6870.53|6860.87|6860.17|20748
1764967800000|2025-12-05 20:50:00|6863.02|6862.32|6863.43|6862.73|6867.13|6866.43|6858.41|6857.71|30512
1764968100000|2025-12-05 20:55:00|6864.93|6864.23|6867.84|6867.14|6871.84|6871.14|6862.96|6862.26|63829
1764968400000|2025-12-05 21:00:00|6867.25|6866.55|6870.45|6869.75|6870.89|6870.19|6867.25|6866.55|22409
1764968700000|2025-12-05 21:05:00|6870.7|6870|6871.7|6871|6872.7|6872|6870.2|6869.5|4992
1764969000000|2025-12-05 21:10:00|6871.45|6870.75|6871.01|6870.31|6872.45|6871.75|6870.19|6869.49|4944
1764969300000|2025-12-05 21:15:00|6870.88|6870.18|6871.39|6870.69|6872.61|6871.91|6870.64|6869.94|1818
1764969600000|2025-12-05 21:20:00|6871.64|6870.94|6871.4|6870.7|6872.65|6871.95|6871.4|6870.7|1353
1764969900000|2025-12-05 21:25:00|6871.48|6870.78|6871.07|6870.37|6872.47|6871.77|6871.07|6870.37|1618
1764970200000|2025-12-05 21:30:00|6871.03|6870.33|6871.89|6871.19|6872.05|6871.35|6870.83|6870.13|961
1764970500000|2025-12-05 21:35:00|6872.01|6871.31|6872.17|6871.47|6872.42|6871.72|6871.65|6870.95|939
1764970800000|2025-12-05 21:40:00|6872.04|6871.34|6871.54|6870.84|6872.13|6871.43|6871.49|6870.79|808
1764971100000|2025-12-05 21:45:00|6871.41|6870.71|6871.51|6870.81|6872.1|6871.4|6871.29|6870.59|778
1764971400000|2025-12-05 21:50:00|6871.59|6870.89|6871.36|6870.66|6871.84|6871.14|6871.26|6870.56|757
1764971700000|2025-12-05 21:55:00|6871.44|6870.74|6870.17|6869.47|6871.95|6871.25|6870.05|6869.35|2337
1764972000000|2025-12-05 22:00:00|6870.87|6869.37|6870.8|6869.3|6870.87|6869.37|6870.8|6869.3|21
1765148400000|2025-12-07 23:00:00|6875.41|6873.91|6871.54|6870.84|6877.59|6876.89|6871.18|6870.48|1247
1765148700000|2025-12-07 23:05:00|6871.41|6870.71|6872.53|6871.83|6873.66|6872.96|6869.48|6868.78|846
1765149000000|2025-12-07 23:10:00|6872.66|6871.96|6870.36|6869.66|6872.77|6872.07|6869.61|6868.91|451
1765149300000|2025-12-07 23:15:00|6870.61|6869.91|6871.23|6870.53|6872.62|6871.92|6869.49|6868.79|648
1765149600000|2025-12-07 23:20:00|6871.35|6870.65|6873.04|6872.34|6874.74|6874.04|6871.28|6870.58|753
1765149900000|2025-12-07 23:25:00|6873.74|6873.04|6873.74|6873.04|6874.24|6873.54|6870.99|6870.29|557
1765150200000|2025-12-07 23:30:00|6873.99|6873.29|6873.99|6873.29|6874.74|6874.04|6872.55|6871.85|479
1765150500000|2025-12-07 23:35:00|6874.11|6873.41|6874.04|6873.34|6875.49|6874.79|6873.29|6872.59|331
1765150800000|2025-12-07 23:40:00|6873.94|6873.24|6873.64|6872.94|6874.14|6873.44|6872.04|6871.34|259
1765151100000|2025-12-07 23:45:00|6873.51|6872.81|6872.91|6872.21|6873.89|6873.19|6872.31|6871.61|244
1765151400000|2025-12-07 23:50:00|6873.04|6872.34|6873.86|6873.16|6874.49|6873.79|6872.79|6872.09|182
1765151700000|2025-12-07 23:55:00|6873.73|6873.03|6872.68|6871.98|6874.36|6873.66|6872.16|6871.46|227
1765152000000|2025-12-08 00:00:00|6872.8|6872.1|6868.19|6867.49|6873.29|6872.59|6866.4|6865.7|1589
1765152300000|2025-12-08 00:05:00|6867.94|6867.24|6867.06|6866.36|6868.49|6867.79|6866.55|6865.85|759
1765152600000|2025-12-08 00:10:00|6866.93|6866.23|6866.33|6865.63|6866.93|6866.23|6864.29|6863.59|893
1765152900000|2025-12-08 00:15:00|6866.27|6865.57|6867.16|6866.46|6867.86|6867.16|6865.79|6865.09|532
1765153200000|2025-12-08 00:20:00|6867.03|6866.33|6869.36|6868.66|6870.86|6870.16|6866.79|6866.09|528
1765153500000|2025-12-08 00:25:00|6869.11|6868.41|6869.54|6868.84|6870.17|6869.47|6868.4|6867.7|348
1765153800000|2025-12-08 00:30:00|6869.41|6868.71|6870.67|6869.97|6871.49|6870.79|6869.04|6868.34|446
1765154100000|2025-12-08 00:35:00|6870.79|6870.09|6870.67|6869.97|6871.58|6870.88|6870.3|6869.6|248
1765154400000|2025-12-08 00:40:00|6870.79|6870.09|6870.98|6870.28|6871.74|6871.04|6870.65|6869.95|206
1765154700000|2025-12-08 00:45:00|6871.23|6870.53|6872.04|6871.34|6872.74|6872.04|6870.33|6869.63|461
1765155000000|2025-12-08 00:50:00|6872.29|6871.59|6872.96|6872.26|6873.12|6872.42|6871.24|6870.54|396
1765155300000|2025-12-08 00:55:00|6872.83|6872.13|6872.58|6871.88|6873.41|6872.71|6871.54|6870.84|390
1765155600000|2025-12-08 01:00:00|6872.81|6872.11|6873.92|6873.22|6875.09|6874.39|6872.37|6871.67|1192
1765155900000|2025-12-08 01:05:00|6873.67|6872.97|6874.24|6873.54|6876.22|6875.52|6873.67|6872.97|719
1765156200000|2025-12-08 01:10:00|6873.99|6873.29|6872.94|6872.24|6874.71|6874.01|6872.69|6871.99|570
1765156500000|2025-12-08 01:15:00|6872.81|6872.11|6872.32|6871.62|6874.16|6873.46|6871.54|6870.84|802
1765156800000|2025-12-08 01:20:00|6872.44|6871.74|6872.65|6871.95|6873.49|6872.79|6871.84|6871.14|397
1765157100000|2025-12-08 01:25:00|6872.77|6872.07|6872.11|6871.41|6873.49|6872.79|6872.05|6871.35|311
1765157400000|2025-12-08 01:30:00|6872.36|6871.66|6873.84|6873.14|6874.24|6873.54|6872.19|6871.49|481
1765157700000|2025-12-08 01:35:00|6874.09|6873.39|6874.99|6874.29|6875.74|6875.04|6874.09|6873.39|549
1765158000000|2025-12-08 01:40:00|6874.98|6874.28|6874.78|6874.08|6875.48|6874.78|6873.91|6873.21|393
1765158300000|2025-12-08 01:45:00|6874.9|6874.2|6875.04|6874.34|6875.58|6874.88|6874.5|6873.8|416
1765158600000|2025-12-08 01:50:00|6875.74|6875.04|6875.59|6874.89|6875.84|6875.14|6874.84|6874.14|352
1765158900000|2025-12-08 01:55:00|6875.34|6874.64|6875.11|6874.41|6875.89|6875.19|6874.58|6873.88|221
1765159200000|2025-12-08 02:00:00|6875.36|6874.66|6875.99|6875.29|6876.24|6875.54|6874.04|6873.34|496
1765159500000|2025-12-08 02:05:00|6875.74|6875.04|6874.83|6874.13|6876.09|6875.39|6874.58|6873.88|296
1765159800000|2025-12-08 02:10:00|6874.58|6873.88|6875.59|6874.89|6876.49|6875.79|6874.58|6873.88|353
1765160100000|2025-12-08 02:15:00|6875.84|6875.14|6876.74|6876.04|6877.49|6876.79|6875.59|6874.89|589
1765160400000|2025-12-08 02:20:00|6876.86|6876.16|6877.14|6876.44|6877.29|6876.59|6876.04|6875.34|395
1765160700000|2025-12-08 02:25:00|6877.08|6876.38|6877.34|6876.64|6878.19|6877.49|6876.67|6875.97|513
1765161000000|2025-12-08 02:30:00|6877.25|6876.55|6877.38|6876.68|6877.91|6877.21|6876.84|6876.14|260
1765161300000|2025-12-08 02:35:00|6877.44|6876.74|6877.72|6877.02|6878.99|6878.29|6877.05|6876.35|316
1765161600000|2025-12-08 02:40:00|6877.59|6876.89|6877.48|6876.78|6877.72|6877.02|6876.49|6875.79|522
1765161900000|2025-12-08 02:45:00|6877.73|6877.03|6877.61|6876.91|6877.74|6877.04|6876.54|6875.84|427
1765162200000|2025-12-08 02:50:00|6877.36|6876.66|6876.86|6876.16|6877.61|6876.91|6876.32|6875.62|266
1765162500000|2025-12-08 02:55:00|6876.98|6876.28|6879.5|6878.8|6879.5|6878.8|6876.7|6876|584
1765162800000|2025-12-08 03:00:00|6879.38|6878.68|6878.92|6878.22|6879.98|6879.28|6878.47|6877.77|514
1765163100000|2025-12-08 03:05:00|6879.17|6878.47|6879.7|6879|6879.74|6879.04|6878.92|6878.22|382
1765163400000|2025-12-08 03:10:00|6879.95|6879.25|6879.3|6878.6|6879.95|6879.25|6879.05|6878.35|244
1765163700000|2025-12-08 03:15:00|6879.05|6878.35|6879.4|6878.7|6879.93|6879.23|6879.04|6878.34|284
1765164000000|2025-12-08 03:20:00|6879.45|6878.75|6880.34|6879.64|6880.48|6879.78|6879.45|6878.75|282
1765164300000|2025-12-08 03:25:00|6880.21|6879.51|6880.12|6879.42|6881.49|6880.79|6880.12|6879.42|567
1765164600000|2025-12-08 03:30:00|6879.87|6879.17|6880.94|6880.24|6881.22|6880.52|6879.76|6879.06|310
1765164900000|2025-12-08 03:35:00|6881.19|6880.49|6880.83|6880.13|6881.99|6881.29|6880.74|6880.04|376
1765165200000|2025-12-08 03:40:00|6880.58|6879.88|6879.79|6879.09|6881.12|6880.42|6879.66|6878.96|280
1765165500000|2025-12-08 03:45:00|6879.89|6879.19|6879.92|6879.22|6880.74|6880.04|6879.05|6878.35|245
1765165800000|2025-12-08 03:50:00|6880.04|6879.34|6880.21|6879.51|6880.5|6879.8|6879.4|6878.7|309
1765166100000|2025-12-08 03:55:00|6880.08|6879.38|6880.31|6879.61|6880.56|6879.86|6879.86|6879.16|231
1765166400000|2025-12-08 04:00:00|6880.43|6879.73|6881.02|6880.32|6881.27|6880.57|6880.43|6879.73|363
1765166700000|2025-12-08 04:05:00|6880.94|6880.24|6881.49|6880.79|6881.49|6880.79|6880.57|6879.87|302
1765167000000|2025-12-08 04:10:00|6881.48|6880.78|6881.99|6881.29|6882.24|6881.54|6881|6880.3|348
1765167300000|2025-12-08 04:15:00|6882.11|6881.41|6881.92|6881.22|6882.27|6881.57|6881.51|6880.81|472
1765167600000|2025-12-08 04:20:00|6881.79|6881.09|6882.69|6881.99|6882.74|6882.04|6881.67|6880.97|192
1765167900000|2025-12-08 04:25:00|6882.94|6882.24|6882.44|6881.74|6882.94|6882.24|6882.19|6881.49|380
1765168200000|2025-12-08 04:30:00|6882.56|6881.86|6882.32|6881.62|6882.77|6882.07|6882.26|6881.56|265
1765168500000|2025-12-08 04:35:00|6882.19|6881.49|6882.29|6881.59|6882.71|6882.01|6881.31|6880.61|364
1765168800000|2025-12-08 04:40:00|6882.54|6881.84|6882.29|6881.59|6882.54|6881.84|6882.04|6881.34|158
1765169100000|2025-12-08 04:45:00|6882.41|6881.71|6882.59|6881.89|6882.74|6882.04|6882.04|6881.34|135
1765169400000|2025-12-08 04:50:00|6882.47|6881.77|6883.07|6882.37|6883.07|6882.37|6881.52|6880.82|350
1765169700000|2025-12-08 04:55:00|6883.18|6882.48|6882.77|6882.07|6883.29|6882.59|6882.49|6881.79|201
1765170000000|2025-12-08 05:00:00|6882.83|6882.13|6881.98|6881.28|6882.91|6882.21|6881.93|6881.23|491
1765170300000|2025-12-08 05:05:00|6881.88|6881.18|6881.3|6880.6|6882.4|6881.7|6881.3|6880.6|276
1765170600000|2025-12-08 05:10:00|6881.17|6880.47|6882.46|6881.76|6883.1|6882.4|6881.05|6880.35|397
1765170900000|2025-12-08 05:15:00|6882.58|6881.88|6883.45|6882.75|6883.45|6882.75|6882.23|6881.53|279
1765171200000|2025-12-08 05:20:00|6883.33|6882.63|6883.74|6883.04|6883.74|6883.04|6882.38|6881.68|282
1765171500000|2025-12-08 05:25:00|6883.99|6883.29|6882.94|6882.24|6883.99|6883.29|6882.69|6881.99|166
1765171800000|2025-12-08 05:30:00|6883.19|6882.49|6883.53|6882.83|6883.53|6882.83|6882.44|6881.74|279
1765172100000|2025-12-08 05:35:00|6883.78|6883.08|6882.92|6882.22|6883.78|6883.08|6882.67|6881.97|258
1765172400000|2025-12-08 05:40:00|6882.67|6881.97|6882.89|6882.19|6883.23|6882.53|6882.25|6881.55|267
1765172700000|2025-12-08 05:45:00|6882.95|6882.25|6882.73|6882.03|6883.99|6883.29|6882.73|6882.03|116
1765173000000|2025-12-08 05:50:00|6882.6|6881.9|6881.51|6880.81|6882.6|6881.9|6880.95|6880.25|263
1765173300000|2025-12-08 05:55:00|6881.76|6881.06|6881.55|6880.85|6882.26|6881.56|6881.55|6880.85|152
1765173600000|2025-12-08 06:00:00|6882.11|6881.41|6881.26|6880.56|6882.41|6881.71|6880.14|6879.44|496
1765173900000|2025-12-08 06:05:00|6881.13|6880.43|6882.16|6881.46|6882.74|6882.04|6880.54|6879.84|254
1765174200000|2025-12-08 06:10:00|6882.41|6881.71|6883.43|6882.73|6883.96|6883.26|6882.09|6881.39|253
1765174500000|2025-12-08 06:15:00|6883.37|6882.67|6883.74|6883.04|6884.43|6883.73|6882.81|6882.11|371
1765174800000|2025-12-08 06:20:00|6883.55|6882.85|6883.74|6883.04|6883.99|6883.29|6882.89|6882.19|266
1765175100000|2025-12-08 06:25:00|6883.61|6882.91|6882.86|6882.16|6883.61|6882.91|6882.31|6881.61|500
1765175400000|2025-12-08 06:30:00|6882.73|6882.03|6882.85|6882.15|6883.52|6882.82|6882.12|6881.42|269
1765175700000|2025-12-08 06:35:00|6883.1|6882.4|6882.84|6882.14|6883.99|6883.29|6882.55|6881.85|469
1765176000000|2025-12-08 06:40:00|6882.59|6881.89|6881.74|6881.04|6882.84|6882.14|6880.79|6880.09|324
1765176300000|2025-12-08 06:45:00|6881.86|6881.16|6881.5|6880.8|6882.49|6881.79|6881.37|6880.67|177
1765176600000|2025-12-08 06:50:00|6881.37|6880.67|6880.94|6880.24|6881.73|6881.03|6880.47|6879.77|208
1765176900000|2025-12-08 06:55:00|6880.69|6879.99|6880.24|6879.54|6880.9|6880.2|6879.29|6878.59|240
1765177200000|2025-12-08 07:00:00|6880.06|6879.36|6879.81|6879.11|6880.06|6879.36|6878.06|6877.36|777
1765177500000|2025-12-08 07:05:00|6879.93|6879.23|6880.94|6880.24|6881.19|6880.49|6879.67|6878.97|555
1765177800000|2025-12-08 07:10:00|6881.19|6880.49|6881.19|6880.49|6881.19|6880.49|6880.44|6879.74|381
1765178100000|2025-12-08 07:15:00|6881.06|6880.36|6884.24|6883.54|6884.49|6883.79|6880.69|6879.99|569
1765178400000|2025-12-08 07:20:00|6884.36|6883.66|6884.21|6883.51|6885.17|6884.47|6883.94|6883.24|679
1765178700000|2025-12-08 07:25:00|6884.08|6883.38|6883.88|6883.18|6884.74|6884.04|6882.55|6881.85|446
1765179000000|2025-12-08 07:30:00|6884.07|6883.37|6884.56|6883.86|6884.56|6883.86|6882.37|6881.67|290
1765179300000|2025-12-08 07:35:00|6884.51|6883.81|6885.35|6884.65|6885.54|6884.84|6884.33|6883.63|312
1765179600000|2025-12-08 07:40:00|6885.4|6884.7|6884.82|6884.12|6885.68|6884.98|6884.41|6883.71|426
1765179900000|2025-12-08 07:45:00|6884.69|6883.99|6882.82|6882.12|6884.69|6883.99|6882.38|6881.68|555
1765180200000|2025-12-08 07:50:00|6882.32|6881.62|6883.54|6882.84|6884.23|6883.53|6881.54|6880.84|540
1765180500000|2025-12-08 07:55:00|6883.41|6882.71|6882.68|6881.98|6883.74|6883.04|6882.22|6881.52|515
1765180800000|2025-12-08 08:00:00|6882.8|6882.1|6882.17|6881.47|6882.93|6882.23|6879.79|6879.09|1239
1765181100000|2025-12-08 08:05:00|6882.42|6881.72|6879.69|6878.99|6882.42|6881.72|6879.31|6878.61|863
1765181400000|2025-12-08 08:10:00|6879.94|6879.24|6879.64|6878.94|6880.81|6880.11|6878.7|6878|811
1765181700000|2025-12-08 08:15:00|6879.7|6879|6880.65|6879.95|6882.3|6881.6|6879.64|6878.94|759
1765182000000|2025-12-08 08:20:00|6880.56|6879.86|6881.39|6880.69|6882.44|6881.74|6879.85|6879.15|532
1765182300000|2025-12-08 08:25:00|6881.64|6880.94|6879.76|6879.06|6881.64|6880.94|6878.05|6877.35|697
1765182600000|2025-12-08 08:30:00|6879.63|6879.13|6878.29|6877.79|6880.5|6880|6877.54|6877.04|926
1765182900000|2025-12-08 08:35:00|6878.54|6878.04|6880.26|6879.76|6880.53|6880.03|6877.54|6877.04|632
1765183200000|2025-12-08 08:40:00|6879.79|6879.29|6878.27|6877.77|6880.04|6879.54|6877.43|6876.93|729
1765183500000|2025-12-08 08:45:00|6878.02|6877.52|6876.54|6876.04|6878.04|6877.54|6875.79|6875.29|747
1765183800000|2025-12-08 08:50:00|6876.29|6875.79|6877.02|6876.52|6877.03|6876.53|6874.81|6874.31|919
1765184100000|2025-12-08 08:55:00|6876.89|6876.39|6876.41|6875.91|6877.52|6877.02|6875.88|6875.38|886
1765184400000|2025-12-08 09:00:00|6876.29|6875.79|6877.23|6876.73|6877.99|6877.49|6875.55|6875.05|701
1765184700000|2025-12-08 09:05:00|6877.35|6876.85|6878.41|6877.91|6879.04|6878.54|6877.23|6876.73|936
1765185000000|2025-12-08 09:10:00|6878.47|6877.97|6879.22|6878.72|6879.28|6878.78|6877.54|6877.04|532
1765185300000|2025-12-08 09:15:00|6878.97|6878.47|6878.38|6877.88|6879.22|6878.72|6877.04|6876.54|426
1765185600000|2025-12-08 09:20:00|6878.63|6878.13|6879.26|6878.76|6879.51|6879.01|6878.07|6877.57|312
1765185900000|2025-12-08 09:25:00|6879.13|6878.63|6880.71|6880.21|6881.04|6880.54|6879.13|6878.63|1176
1765186200000|2025-12-08 09:30:00|6880.46|6879.96|6881.01|6880.51|6881.62|6881.12|6879.34|6878.84|500
1765186500000|2025-12-08 09:35:00|6880.98|6880.48|6881.03|6880.53|6881.48|6880.98|6879.51|6879.01|653
1765186800000|2025-12-08 09:40:00|6881.15|6880.65|6878.96|6878.46|6881.4|6880.9|6878.43|6877.93|455
1765187100000|2025-12-08 09:45:00|6878.9|6878.4|6877.16|6876.66|6878.9|6878.4|6876.95|6876.45|904
1765187400000|2025-12-08 09:50:00|6877.41|6876.91|6876.89|6876.39|6878.29|6877.79|6876.58|6876.08|609
1765187700000|2025-12-08 09:55:00|6876.64|6876.14|6876.54|6876.04|6877.07|6876.57|6875.79|6875.29|690
1765188000000|2025-12-08 10:00:00|6876.52|6876.02|6875.05|6874.55|6877.27|6876.77|6874.29|6873.79|1117
1765188300000|2025-12-08 10:05:00|6874.8|6874.3|6875.54|6875.04|6876.22|6875.72|6873.79|6873.29|797
1765188600000|2025-12-08 10:10:00|6875.79|6875.29|6876.05|6875.55|6877.25|6876.75|6875.28|6874.78|572
1765188900000|2025-12-08 10:15:00|6875.8|6875.3|6875.13|6874.63|6876.49|6875.99|6874.17|6873.67|766
1765189200000|2025-12-08 10:20:00|6875|6874.5|6876.22|6875.72|6876.53|6876.03|6874.23|6873.73|575
1765189500000|2025-12-08 10:25:00|6875.97|6875.47|6878.61|6878.11|6878.61|6878.11|6875.72|6875.22|446
1765189800000|2025-12-08 10:30:00|6878.36|6877.86|6879.7|6879.2|6880.2|6879.7|6877.06|6876.56|805
1765190100000|2025-12-08 10:35:00|6879.57|6879.07|6879|6878.5|6880.11|6879.61|6878.19|6877.69|678
1765190400000|2025-12-08 10:40:00|6878.87|6878.37|6879.04|6878.54|6879.25|6878.75|6877.79|6877.29|400
1765190700000|2025-12-08 10:45:00|6878.79|6878.29|6879.21|6878.71|6879.42|6878.92|6878.04|6877.54|567
1765191000000|2025-12-08 10:50:00|6879.71|6879.21|6879.11|6878.61|6880.17|6879.67|6878.77|6878.27|451
1765191300000|2025-12-08 10:55:00|6879.36|6878.86|6878.74|6878.24|6879.45|6878.95|6878.37|6877.87|514
1765191600000|2025-12-08 11:00:00|6878.63|6878.13|6876.63|6876.13|6878.63|6878.13|6876.29|6875.79|881
1765191900000|2025-12-08 11:05:00|6876.38|6875.88|6877.33|6876.83|6877.69|6877.19|6875.13|6874.63|714
1765192200000|2025-12-08 11:10:00|6877.38|6876.88|6877.32|6876.82|6877.97|6877.47|6876.04|6875.54|535
1765192500000|2025-12-08 11:15:00|6877.07|6876.57|6876.72|6876.22|6877.93|6877.43|6876.34|6875.84|421
1765192800000|2025-12-08 11:20:00|6876.68|6876.18|6874.31|6873.81|6876.98|6876.48|6874.31|6873.81|380
1765193100000|2025-12-08 11:25:00|6874.18|6873.68|6873.78|6873.28|6875.06|6874.56|6873.48|6872.98|777
1765193400000|2025-12-08 11:30:00|6873.81|6873.31|6873.54|6873.04|6874.54|6874.04|6872.79|6872.29|609
1765193700000|2025-12-08 11:35:00|6873.79|6873.29|6874.91|6874.41|6874.91|6874.41|6872.95|6872.45|465
1765194000000|2025-12-08 11:40:00|6874.63|6874.13|6875.53|6875.03|6875.53|6875.03|6873.97|6873.47|480
1765194300000|2025-12-08 11:45:00|6875.28|6874.78|6874.24|6873.74|6875.28|6874.78|6873.54|6873.04|388
1765194600000|2025-12-08 11:50:00|6874.54|6874.04|6874.64|6874.14|6875.2|6874.7|6873.85|6873.35|631
1765194900000|2025-12-08 11:55:00|6874.77|6874.27|6874.44|6873.94|6875.02|6874.52|6873.86|6873.36|666
1765195200000|2025-12-08 12:00:00|6874.19|6873.69|6875.79|6875.29|6876.29|6875.79|6872.29|6871.79|1440
1765195500000|2025-12-08 12:05:00|6876.29|6875.79|6876.37|6875.87|6877.04|6876.54|6875.04|6874.54|708
1765195800000|2025-12-08 12:10:00|6876.12|6875.62|6876.34|6875.84|6876.47|6875.97|6875.57|6875.07|657
1765196100000|2025-12-08 12:15:00|6876.22|6875.72|6876.17|6875.67|6878.03|6877.53|6875.97|6875.47|666
1765196400000|2025-12-08 12:20:00|6876.29|6875.79|6877.77|6877.27|6878.17|6877.67|6876.22|6875.72|395
1765196700000|2025-12-08 12:25:00|6878.02|6877.52|6876.7|6876.2|6878.14|6877.64|6876.34|6875.84|595
1765197000000|2025-12-08 12:30:00|6876.57|6876.07|6877.62|6877.12|6878.12|6877.62|6876.57|6876.07|466
1765197300000|2025-12-08 12:35:00|6877.74|6877.24|6877.97|6877.47|6878.47|6877.97|6876.8|6876.3|442
1765197600000|2025-12-08 12:40:00|6878.22|6877.72|6879.23|6878.73|6879.51|6879.01|6877.47|6876.97|833
1765197900000|2025-12-08 12:45:00|6879.48|6878.98|6881.01|6880.51|6881.25|6880.75|6878.73|6878.23|704
1765198200000|2025-12-08 12:50:00|6881.13|6880.63|6880.54|6880.04|6881.26|6880.76|6879.78|6879.28|1228
1765198500000|2025-12-08 12:55:00|6880.41|6879.91|6879.66|6879.16|6880.54|6880.04|6878.66|6878.16|680
1765198800000|2025-12-08 13:00:00|6879.54|6879.04|6880.03|6879.53|6880.29|6879.79|6878.59|6878.09|871
1765199100000|2025-12-08 13:05:00|6880.28|6879.78|6880.11|6879.61|6880.43|6879.93|6879.36|6878.86|577
1765199400000|2025-12-08 13:10:00|6880.08|6879.58|6881.26|6880.76|6881.42|6880.92|6879.29|6878.79|837
1765199700000|2025-12-08 13:15:00|6881.3|6880.8|6881.95|6881.45|6882.51|6882.01|6880.54|6880.04|1244
1765200000000|2025-12-08 13:20:00|6882.04|6881.54|6880.25|6879.75|6884.83|6884.33|6879.25|6878.75|4228
1765200300000|2025-12-08 13:25:00|6880.37|6879.87|6880.67|6880.17|6881.54|6881.04|6879.85|6879.35|1281
1765200600000|2025-12-08 13:30:00|6880.61|6880.11|6878.29|6877.79|6880.92|6880.42|6876.83|6876.33|2905
1765200900000|2025-12-08 13:35:00|6878.16|6877.66|6877.29|6876.79|6878.65|6878.15|6876.87|6876.37|1946
1765201200000|2025-12-08 13:40:00|6877.32|6876.82|6879.03|6878.53|6879.04|6878.54|6876.44|6875.94|1277
1765201500000|2025-12-08 13:45:00|6878.78|6878.28|6879.74|6879.24|6880.78|6880.28|6878.78|6878.28|1216
1765201800000|2025-12-08 13:50:00|6879.86|6879.36|6879.81|6879.31|6880.11|6879.61|6878.35|6877.85|1172
1765202100000|2025-12-08 13:55:00|6879.93|6879.43|6880.37|6879.87|6881.03|6880.53|6878.77|6878.27|1169
1765202400000|2025-12-08 14:00:00|6880.21|6879.71|6881.84|6881.34|6882.26|6881.76|6879.89|6879.39|1689
1765202700000|2025-12-08 14:05:00|6881.96|6881.46|6882.91|6882.41|6883.01|6882.51|6881.31|6880.81|1250
1765203000000|2025-12-08 14:10:00|6882.78|6882.28|6882.81|6882.31|6883.52|6883.02|6882.04|6881.54|1419
1765203300000|2025-12-08 14:15:00|6882.89|6882.39|6882.78|6882.28|6883.04|6882.54|6880.35|6879.85|1868
1765203600000|2025-12-08 14:20:00|6883.03|6882.53|6880.46|6879.96|6883.15|6882.65|6880.02|6879.52|2394
1765203900000|2025-12-08 14:25:00|6879.46|6878.96|6877.54|6877.04|6880.04|6879.54|6877.14|6876.64|5495
1765204200000|2025-12-08 14:30:00|6877.29|6876.79|6872.29|6871.79|6877.99|6877.49|6870.81|6870.31|33828
1765204500000|2025-12-08 14:35:00|6872.04|6871.54|6869.51|6869.01|6873.54|6873.04|6868.55|6868.05|16893
1765204800000|2025-12-08 14:40:00|6870.01|6869.51|6870.52|6870.02|6871.54|6871.04|6863.94|6863.44|24176
1765205100000|2025-12-08 14:45:00|6870.49|6869.99|6866.37|6865.87|6872.28|6871.78|6860.92|6860.42|20255
1765205400000|2025-12-08 14:50:00|6867|6866.5|6870.92|6870.42|6870.92|6870.42|6865.92|6865.42|16237
1765205700000|2025-12-08 14:55:00|6870.91|6870.41|6866.24|6865.74|6871.67|6871.17|6865.67|6865.17|16748
1765206000000|2025-12-08 15:00:00|6866.59|6866.09|6868.45|6867.75|6870.21|6869.51|6865.22|6864.52|15013
1765206300000|2025-12-08 15:05:00|6867.95|6867.25|6864.97|6864.27|6868.45|6867.75|6862.65|6861.95|13340
1765206600000|2025-12-08 15:10:00|6864.98|6864.28|6861.73|6861.03|6864.98|6864.28|6860.98|6860.28|13447
1765206900000|2025-12-08 15:15:00|6861.48|6860.78|6862.03|6861.33|6864.72|6864.02|6859.28|6858.58|16412
1765207200000|2025-12-08 15:20:00|6861.66|6860.96|6859.59|6858.89|6863.53|6862.83|6858.41|6857.71|12720
1765207500000|2025-12-08 15:25:00|6859.34|6858.64|6857.59|6856.89|6859.34|6858.64|6850.86|6850.16|22899
1765207800000|2025-12-08 15:30:00|6857.47|6856.77|6860.97|6860.27|6861.7|6861|6853.99|6853.29|16278
1765208100000|2025-12-08 15:35:00|6861.47|6860.77|6858.72|6858.02|6862.24|6861.54|6857.39|6856.69|11190
1765208400000|2025-12-08 15:40:00|6858.82|6858.12|6852.8|6852.1|6859.59|6858.89|6851.89|6851.19|13083
1765208700000|2025-12-08 15:45:00|6852.67|6851.97|6856.24|6855.54|6856.87|6856.17|6852.55|6851.85|11314
1765209000000|2025-12-08 15:50:00|6856.23|6855.53|6852.51|6851.81|6856.48|6855.78|6851.83|6851.13|11527
1765209300000|2025-12-08 15:55:00|6852.26|6851.56|6859.61|6858.11|6859.61|6858.11|6847.63|6846.93|14095
1765209600000|2025-12-08 16:00:00|6859.6|6858.1|6855.31|6853.81|6859.6|6858.1|6852.78|6851.28|25532
1765209900000|2025-12-08 16:05:00|6855.3|6853.8|6860.93|6859.43|6861.31|6859.81|6855.21|6853.71|14217
1765210200000|2025-12-08 16:10:00|6861.07|6859.57|6859.71|6858.21|6862.98|6861.48|6859.14|6857.64|14300
1765210500000|2025-12-08 16:15:00|6859.69|6858.19|6859.97|6858.47|6860.58|6859.08|6857.93|6856.43|9567
1765210800000|2025-12-08 16:20:00|6859.9|6858.4|6864.75|6863.25|6866.37|6864.87|6859.8|6858.3|15473
1765211100000|2025-12-08 16:25:00|6864.66|6863.16|6866.33|6864.83|6866.37|6864.87|6861.84|6860.34|11674
1765211400000|2025-12-08 16:30:00|6866.32|6864.82|6863.59|6862.09|6866.36|6864.86|6862.35|6860.85|9866
1765211700000|2025-12-08 16:35:00|6863.55|6862.05|6862.71|6861.21|6864.43|6862.93|6861.67|6860.17|10130
1765212000000|2025-12-08 16:40:00|6862.85|6861.35|6865.47|6863.97|6865.57|6864.07|6862.49|6860.99|9074
1765212300000|2025-12-08 16:45:00|6865.44|6863.94|6862.08|6860.58|6865.77|6864.27|6862.08|6860.58|9259
1765212600000|2025-12-08 16:50:00|6862.06|6860.56|6862.02|6860.52|6863.9|6862.4|6858.73|6857.23|12044
1765212900000|2025-12-08 16:55:00|6862.53|6861.03|6862.12|6860.62|6863.1|6861.6|6861.18|6859.68|8828
1765213200000|2025-12-08 17:00:00|6861.98|6860.48|6839.13|6838.43|6861.98|6860.48|6836.82|6836.12|17608
1765213500000|2025-12-08 17:05:00|6839.65|6838.95|6844.33|6843.63|6845.58|6844.88|6839.15|6838.45|9896
1765213800000|2025-12-08 17:10:00|6844.08|6843.38|6841.08|6840.38|6844.83|6844.13|6839.49|6838.79|7866
1765214100000|2025-12-08 17:15:00|6841.06|6840.36|6841.87|6841.17|6843.43|6842.73|6839.88|6839.18|7082
1765214400000|2025-12-08 17:20:00|6841.58|6840.88|6838.79|6838.09|6841.83|6841.13|6837.92|6837.22|8743
1765214700000|2025-12-08 17:25:00|6838.54|6837.84|6838.22|6837.52|6839.29|6838.59|6833.62|6832.92|13076
1765215000000|2025-12-08 17:30:00|6838.09|6837.39|6839.15|6838.45|6841.03|6840.33|6837.91|6837.21|9626
1765215300000|2025-12-08 17:35:00|6838.9|6838.2|6838.52|6837.82|6839.77|6839.07|6837.46|6836.76|6500
1765215600000|2025-12-08 17:40:00|6838.55|6837.85|6840.27|6839.57|6842.93|6842.23|6837.84|6837.14|8568
1765215900000|2025-12-08 17:45:00|6840.02|6839.32|6843.6|6842.9|6843.6|6842.9|6838.03|6837.33|8086
1765216200000|2025-12-08 17:50:00|6843.35|6842.65|6846.33|6845.63|6846.7|6846|6842.75|6842.05|9345
1765216500000|2025-12-08 17:55:00|6846.58|6845.88|6852.98|6852.28|6854.95|6854.25|6844.26|6843.56|28198
1765216800000|2025-12-08 18:00:00|6853.14|6852.44|6848.91|6848.21|6855.86|6855.16|6847.41|6846.71|16873
1765217100000|2025-12-08 18:05:00|6849.16|6848.46|6852.36|6851.66|6852.61|6851.91|6848.45|6847.75|9463
1765217400000|2025-12-08 18:10:00|6852.49|6851.79|6849.74|6849.04|6852.99|6852.29|6849.24|6848.54|9957
1765217700000|2025-12-08 18:15:00|6849.99|6849.29|6850.7|6850|6852.49|6851.79|6849.11|6848.41|7142
1765218000000|2025-12-08 18:20:00|6850.85|6850.15|6850.44|6849.74|6851.6|6850.9|6849.11|6848.41|6773
1765218300000|2025-12-08 18:25:00|6850.19|6849.49|6840.88|6840.18|6850.44|6849.74|6840.43|6839.73|13781
1765218600000|2025-12-08 18:30:00|6840.59|6839.89|6837.1|6836.4|6841.51|6840.81|6835.4|6834.7|17061
1765218900000|2025-12-08 18:35:00|6836.85|6836.15|6842.24|6841.54|6843.1|6842.4|6835.04|6834.34|12128
1765219200000|2025-12-08 18:40:00|6842.27|6841.57|6841.86|6841.16|6842.77|6842.07|6838.43|6837.73|6740
1765219500000|2025-12-08 18:45:00|6842.11|6841.41|6838.88|6838.18|6842.63|6841.93|6838.63|6837.93|6871
1765219800000|2025-12-08 18:50:00|6838.65|6837.95|6837.58|6836.88|6839.51|6838.81|6835.95|6835.25|6745
1765220100000|2025-12-08 18:55:00|6837.33|6836.63|6832.48|6831.78|6837.4|6836.7|6827.65|6826.95|20064
1765220400000|2025-12-08 19:00:00|6832.6|6831.9|6831.96|6831.26|6834.07|6833.37|6828.07|6827.37|14675
1765220700000|2025-12-08 19:05:00|6832.21|6831.51|6833.69|6832.99|6835.02|6834.32|6830.96|6830.26|7908
1765221000000|2025-12-08 19:10:00|6833.62|6832.92|6830.52|6829.82|6834.65|6833.95|6829.77|6829.07|8666
1765221300000|2025-12-08 19:15:00|6830.77|6830.07|6836.08|6835.38|6836.33|6835.63|6830.52|6829.82|10041
1765221600000|2025-12-08 19:20:00|6836.1|6835.4|6834.38|6833.68|6837.64|6836.94|6834.13|6833.43|7749
1765221900000|2025-12-08 19:25:00|6834.63|6833.93|6834.2|6833.5|6835.72|6835.02|6832.27|6831.57|6774
1765222200000|2025-12-08 19:30:00|6834.28|6833.58|6836.39|6835.69|6837.25|6836.55|6833.6|6832.9|7638
1765222500000|2025-12-08 19:35:00|6836.14|6835.44|6836.64|6835.94|6839.55|6838.85|6835.89|6835.19|7156
1765222800000|2025-12-08 19:40:00|6836.78|6836.08|6838.4|6837.7|6839.56|6838.86|6836.16|6835.46|6160
1765223100000|2025-12-08 19:45:00|6838.15|6837.45|6837.43|6836.73|6838.15|6837.45|6834.49|6833.79|7008
1765223400000|2025-12-08 19:50:00|6837.31|6836.61|6838.67|6837.97|6840.07|6839.37|6836.41|6835.71|7732
1765223700000|2025-12-08 19:55:00|6838.17|6837.47|6835.09|6834.39|6838.42|6837.72|6833.17|6832.47|9253
1765224000000|2025-12-08 20:00:00|6835.1|6834.4|6834.57|6833.87|6837.33|6836.63|6833.82|6833.12|8201
1765224300000|2025-12-08 20:05:00|6834.82|6834.12|6836.83|6836.13|6836.83|6836.13|6833.13|6832.43|9064
1765224600000|2025-12-08 20:10:00|6837.03|6836.33|6837.95|6837.25|6838.28|6837.58|6835.84|6835.14|5839
1765224900000|2025-12-08 20:15:00|6837.87|6837.17|6838.53|6837.83|6839.62|6838.92|6836.1|6835.4|8513
1765225200000|2025-12-08 20:20:00|6838.54|6837.84|6837.11|6836.41|6839.77|6839.07|6836.84|6836.14|5859
1765225500000|2025-12-08 20:25:00|6836.86|6836.16|6838.29|6837.59|6838.79|6838.09|6836.59|6835.89|6721
1765225800000|2025-12-08 20:30:00|6838.1|6837.4|6834.1|6833.4|6838.15|6837.45|6833.53|6832.83|12503
1765226100000|2025-12-08 20:35:00|6834.35|6833.65|6835.44|6834.74|6836.84|6836.14|6832.28|6831.58|9275
1765226400000|2025-12-08 20:40:00|6835.24|6834.54|6838.9|6838.2|6838.9|6838.2|6834.78|6834.08|9280
1765226700000|2025-12-08 20:45:00|6838.65|6837.95|6837.16|6836.46|6838.74|6838.04|6836.09|6835.39|10592
1765227000000|2025-12-08 20:50:00|6837.04|6836.34|6836.35|6835.65|6840.28|6839.58|6835.23|6834.53|18755
1765227300000|2025-12-08 20:55:00|6837.6|6836.9|6848.78|6848.08|6849.53|6848.83|6835.59|6834.89|65714
1765227600000|2025-12-08 21:00:00|6848.72|6848.02|6847.22|6846.52|6849.19|6848.49|6846.27|6845.57|33379
1765227900000|2025-12-08 21:05:00|6846.72|6846.02|6847.03|6846.33|6847.27|6846.57|6845.21|6844.51|4814
1765228200000|2025-12-08 21:10:00|6846.78|6846.08|6846.72|6846.02|6847.2|6846.5|6844.79|6844.09|4854
1765228500000|2025-12-08 21:15:00|6846.97|6846.27|6846.85|6846.15|6846.97|6846.27|6845.66|6844.96|1745
1765228800000|2025-12-08 21:20:00|6847.1|6846.4|6847.82|6847.12|6848.22|6847.52|6846.52|6845.82|1375
1765229100000|2025-12-08 21:25:00|6847.28|6846.58|6850.81|6850.11|6851.33|6850.63|6847.27|6846.57|4680
1765229400000|2025-12-08 21:30:00|6851.06|6850.36|6850.68|6849.98|6854.29|6853.59|6850.32|6849.62|9031
1765229700000|2025-12-08 21:35:00|6850.8|6850.1|6851.13|6850.43|6851.96|6851.26|6850.12|6849.42|1789
1765230000000|2025-12-08 21:40:00|6851.25|6850.55|6853.81|6853.11|6853.97|6853.27|6850.52|6849.82|2110
1765230300000|2025-12-08 21:45:00|6854.47|6853.77|6854.22|6853.52|6854.97|6854.27|6852.69|6851.99|2201
1765230600000|2025-12-08 21:50:00|6853.97|6853.27|6852.86|6852.16|6854.22|6853.52|6852.21|6851.51|2032
1765230900000|2025-12-08 21:55:00|6853.11|6852.41|6856.59|6855.89|6856.59|6855.89|6853.11|6852.41|3151
1765231200000|2025-12-08 22:00:00|6855.89|6855.19|6855.97|6855.27|6856.59|6855.89|6855.89|6855.19|3
1765231500000|2025-12-08 22:05:00|6855.9|6855.2|6855.89|6855.19|6855.9|6855.2|6855.89|6855.19|0
1765231800000|2025-12-08 22:10:00|6856.37|6855.67|6855.93|6855.23|6856.37|6855.67|6855.91|6855.21|0
1765232100000|2025-12-08 22:15:00|6855.92|6855.22|6856.2|6855.5|6856.59|6855.89|6855.92|6855.22|0
1765232400000|2025-12-08 22:20:00|6856.28|6855.58|6856.52|6855.82|6856.52|6855.82|6856.19|6855.49|0
1765232700000|2025-12-08 22:25:00|6856.54|6855.84|6857.02|6856.32|6857.02|6856.32|6855.89|6855.19|0
1765233000000|2025-12-08 22:30:00|6857.15|6856.45|6856.87|6856.17|6857.15|6856.45|6856.73|6856.03|0
1765233300000|2025-12-08 22:35:00|6856.81|6856.11|6856.66|6855.96|6856.97|6856.27|6856.66|6855.96|0
1765233600000|2025-12-08 22:40:00|6856.7|6856|6856.66|6855.96|6857.36|6856.66|6856.66|6855.96|0
1765233900000|2025-12-08 22:45:00|6856.75|6856.05|6857.04|6856.34|6857.04|6856.34|6856.66|6855.96|0
1765234200000|2025-12-08 22:50:00|6856.98|6856.28|6856.72|6856.02|6857.36|6856.66|6856.67|6855.97|0
1765234500000|2025-12-08 22:55:00|6856.7|6856|6856.66|6855.96|6856.7|6856|6856.66|6855.96|0
1765234800000|2025-12-08 23:00:00|6856.41|6855.71|6857.38|6856.68|6859.24|6858.54|6855.03|6854.33|1757
1765235100000|2025-12-08 23:05:00|6857.63|6856.93|6856.69|6855.99|6858.97|6858.27|6855.77|6855.07|837
1765235400000|2025-12-08 23:10:00|6856.82|6856.12|6855.03|6854.33|6856.82|6856.12|6854.91|6854.21|728
1765235700000|2025-12-08 23:15:00|6855.15|6854.45|6854.9|6854.2|6855.94|6855.24|6854.16|6853.46|305
1765236000000|2025-12-08 23:20:00|6855.15|6854.45|6854.98|6854.28|6856.43|6855.73|6854.22|6853.52|467
1765236300000|2025-12-08 23:25:00|6855.1|6854.4|6854.52|6853.82|6855.99|6855.29|6853.65|6852.95|363
1765236600000|2025-12-08 23:30:00|6854.64|6853.94|6853.49|6852.79|6854.77|6854.07|6852.79|6852.09|383
1765236900000|2025-12-08 23:35:00|6853.61|6852.91|6855.4|6854.7|6855.62|6854.92|6852.99|6852.29|594
1765237200000|2025-12-08 23:40:00|6855.28|6854.58|6855.27|6854.57|6855.98|6855.28|6854.54|6853.84|526
1765237500000|2025-12-08 23:45:00|6855.14|6854.44|6857.16|6856.46|6857.41|6856.71|6854.9|6854.2|710
1765237800000|2025-12-08 23:50:00|6857.41|6856.71|6860.67|6859.97|6861.36|6860.66|6857.16|6856.46|962
1765238100000|2025-12-08 23:55:00|6860.8|6860.1|6860.89|6860.19|6861.24|6860.54|6859.97|6859.27|384
1765238400000|2025-12-09 00:00:00|6861.03|6860.33|6859.58|6858.88|6861.13|6860.43|6858.65|6857.95|662
1765238700000|2025-12-09 00:05:00|6859.83|6859.13|6859.73|6859.03|6860.49|6859.79|6859.04|6858.34|339
1765239000000|2025-12-09 00:10:00|6859.85|6859.15|6859.44|6858.74|6860.37|6859.67|6858.79|6858.09|207
1765239300000|2025-12-09 00:15:00|6859.19|6858.49|6858.22|6857.52|6859.49|6858.79|6857.66|6856.96|444
1765239600000|2025-12-09 00:20:00|6857.97|6857.27|6858.74|6858.04|6859.18|6858.48|6857.93|6857.23|278
1765239900000|2025-12-09 00:25:00|6858.86|6858.16|6858.28|6857.58|6859.49|6858.79|6857.86|6857.16|323
1765240200000|2025-12-09 00:30:00|6858.15|6857.45|6858.1|6857.4|6858.71|6858.01|6857.12|6856.42|243
1765240500000|2025-12-09 00:35:00|6858.22|6857.52|6858.99|6858.29|6859.24|6858.54|6857.79|6857.09|177
1765240800000|2025-12-09 00:40:00|6858.74|6858.04|6858.59|6857.89|6858.85|6858.15|6857.54|6856.84|254
1765241100000|2025-12-09 00:45:00|6858.34|6857.64|6858.99|6858.29|6858.99|6858.29|6857.4|6856.7|279
1765241400000|2025-12-09 00:50:00|6859.24|6858.54|6859.29|6858.59|6860.46|6859.76|6858.7|6858|444
1765241700000|2025-12-09 00:55:00|6859.41|6858.71|6859.23|6858.53|6859.98|6859.28|6858.98|6858.28|257
1765242000000|2025-12-09 01:00:00|6859.1|6858.4|6857.09|6856.39|6859.51|6858.81|6856.84|6856.14|1031
1765242300000|2025-12-09 01:05:00|6857.34|6856.64|6858.37|6857.67|6858.37|6857.67|6855.84|6855.14|669
1765242600000|2025-12-09 01:10:00|6858.49|6857.79|6859.54|6858.84|6859.69|6858.99|6857.82|6857.12|385
1765242900000|2025-12-09 01:15:00|6859.04|6858.34|6858.83|6858.13|6859.74|6859.04|6858.64|6857.94|377
1765243200000|2025-12-09 01:20:00|6859.08|6858.38|6859.17|6858.47|6860.44|6859.74|6858.58|6857.88|468
1765243500000|2025-12-09 01:25:00|6859.04|6858.34|6856.37|6855.67|6859.31|6858.61|6856.17|6855.47|363
1765243800000|2025-12-09 01:30:00|6856.49|6855.79|6855.23|6854.53|6857.68|6856.98|6853.98|6853.28|1330
1765244100000|2025-12-09 01:35:00|6855.16|6854.46|6853.34|6852.64|6856.41|6855.71|6851.87|6851.17|699
1765244400000|2025-12-09 01:40:00|6853.37|6852.67|6854.37|6853.67|6854.99|6854.29|6853.12|6852.42|514
1765244700000|2025-12-09 01:45:00|6854.62|6853.92|6854.62|6853.92|6855.62|6854.92|6854.08|6853.38|395
1765245000000|2025-12-09 01:50:00|6854.49|6853.79|6854.36|6853.66|6855.18|6854.48|6853.95|6853.25|328
1765245300000|2025-12-09 01:55:00|6854.49|6853.79|6853.88|6853.18|6854.86|6854.16|6853.71|6853.01|186
1765245600000|2025-12-09 02:00:00|6853.85|6853.15|6854.35|6853.65|6854.91|6854.21|6853.17|6852.47|336
1765245900000|2025-12-09 02:05:00|6854.47|6853.77|6853.35|6852.65|6854.83|6854.13|6852.94|6852.24|365
1765246200000|2025-12-09 02:10:00|6853.47|6852.77|6854.44|6853.74|6854.44|6853.74|6851.46|6850.76|560
1765246500000|2025-12-09 02:15:00|6854.31|6853.61|6856.89|6856.19|6857.35|6856.65|6854.19|6853.49|500
1765246800000|2025-12-09 02:20:00|6856.76|6856.06|6855.88|6855.18|6857.45|6856.75|6855.88|6855.18|317
1765247100000|2025-12-09 02:25:00|6855.75|6855.05|6855.15|6854.45|6856.38|6855.68|6854.62|6853.92|425
1765247400000|2025-12-09 02:30:00|6855.27|6854.57|6854|6853.3|6855.52|6854.82|6853.37|6852.67|321
1765247700000|2025-12-09 02:35:00|6854.25|6853.55|6853.59|6852.89|6854.32|6853.62|6852.73|6852.03|244
1765248000000|2025-12-09 02:40:00|6853.46|6852.76|6854.65|6853.95|6855.21|6854.51|6853.08|6852.38|335
1765248300000|2025-12-09 02:45:00|6854.77|6854.07|6855.04|6854.34|6855.94|6855.24|6853.95|6853.25|231
1765248600000|2025-12-09 02:50:00|6854.91|6854.21|6854.76|6854.06|6855.74|6855.04|6854.27|6853.57|149
1765248900000|2025-12-09 02:55:00|6854.63|6853.93|6854.77|6854.07|6855.41|6854.71|6853.79|6853.09|229
1765249200000|2025-12-09 03:00:00|6854.65|6853.95|6854.04|6853.34|6854.81|6854.11|6853.29|6852.59|201
1765249500000|2025-12-09 03:05:00|6854.16|6853.46|6854.15|6853.45|6856.24|6855.54|6853.65|6852.95|301
1765249800000|2025-12-09 03:10:00|6854.27|6853.57|6854.37|6853.67|6854.59|6853.89|6853.82|6853.12|137
1765250100000|2025-12-09 03:15:00|6854.35|6853.65|6854.76|6854.06|6855.43|6854.73|6853.97|6853.27|213
1765250400000|2025-12-09 03:20:00|6854.88|6854.18|6854.11|6853.41|6855.49|6854.79|6853.91|6853.21|207
1765250700000|2025-12-09 03:25:00|6853.99|6853.29|6854.29|6853.59|6854.39|6853.69|6853.54|6852.84|149
1765251000000|2025-12-09 03:30:00|6854.41|6853.71|6855.14|6854.44|6856.24|6855.54|6853.68|6852.98|380
1765251300000|2025-12-09 03:35:00|6855.13|6854.43|6855.57|6854.87|6855.94|6855.24|6854.88|6854.18|115
1765251600000|2025-12-09 03:40:00|6855.44|6854.74|6854.58|6853.88|6855.57|6854.87|6854.38|6853.68|178
1765251900000|2025-12-09 03:45:00|6854.83|6854.13|6853.82|6853.12|6854.88|6854.18|6853.55|6852.85|197
1765252200000|2025-12-09 03:50:00|6853.69|6852.99|6855.34|6854.64|6855.79|6855.09|6853.26|6852.56|281
1765252500000|2025-12-09 03:55:00|6855.59|6854.89|6855.08|6854.38|6855.95|6855.25|6854.68|6853.98|245
1765252800000|2025-12-09 04:00:00|6855.2|6854.5|6854.75|6854.05|6855.75|6855.05|6854.25|6853.55|258
1765253100000|2025-12-09 04:05:00|6854.87|6854.17|6855.24|6854.54|6855.25|6854.55|6854.5|6853.8|133
1765253400000|2025-12-09 04:10:00|6855.11|6854.41|6854.64|6853.94|6855.49|6854.79|6854.64|6853.94|148
1765253700000|2025-12-09 04:15:00|6854.39|6853.69|6855.2|6854.5|6855.31|6854.61|6854.39|6853.69|193
1765254000000|2025-12-09 04:20:00|6855.07|6854.37|6853.69|6852.99|6855.49|6854.79|6853.69|6852.99|216
1765254300000|2025-12-09 04:25:00|6853.81|6853.11|6854.47|6853.77|6854.61|6853.91|6853.69|6852.99|149
1765254600000|2025-12-09 04:30:00|6854.34|6853.64|6853.87|6853.17|6854.51|6853.81|6853.62|6852.92|301
1765254900000|2025-12-09 04:35:00|6853.99|6853.29|6854.02|6853.32|6854.12|6853.42|6853.12|6852.42|207
1765255200000|2025-12-09 04:40:00|6853.77|6853.07|6854.11|6853.41|6854.82|6854.12|6853.61|6852.91|184
1765255500000|2025-12-09 04:45:00|6854.36|6853.66|6853.71|6853.01|6854.36|6853.66|6853.46|6852.76|71
1765255800000|2025-12-09 04:50:00|6853.58|6852.88|6853.77|6853.07|6853.96|6853.26|6853.13|6852.43|107
1765256100000|2025-12-09 04:55:00|6853.89|6853.19|6853.58|6852.88|6854.02|6853.32|6853.42|6852.72|116
1765256400000|2025-12-09 05:00:00|6853.52|6852.82|6852.62|6851.92|6853.93|6853.23|6852.6|6851.9|345
1765256700000|2025-12-09 05:05:00|6852.87|6852.17|6851.95|6851.25|6852.95|6852.25|6851.25|6850.55|544
1765257000000|2025-12-09 05:10:00|6852.2|6851.5|6851.47|6850.77|6852.2|6851.5|6850.95|6850.25|338
1765257300000|2025-12-09 05:15:00|6851.35|6850.65|6851.73|6851.03|6852.23|6851.53|6850.85|6850.15|221
1765257600000|2025-12-09 05:20:00|6851.85|6851.15|6850.7|6850|6851.85|6851.15|6850.45|6849.75|326
1765257900000|2025-12-09 05:25:00|6850.45|6849.75|6850.76|6850.06|6851.2|6850.5|6850.45|6849.75|205
1765258200000|2025-12-09 05:30:00|6850.51|6849.81|6851.28|6850.58|6851.93|6851.23|6850.38|6849.68|323
1765258500000|2025-12-09 05:35:00|6851.4|6850.7|6851.76|6851.06|6852.37|6851.67|6851.28|6850.58|191
1765258800000|2025-12-09 05:40:00|6851.51|6850.81|6851.6|6850.9|6852|6851.3|6850.67|6849.97|216
1765259100000|2025-12-09 05:45:00|6851.85|6851.15|6851.08|6850.38|6852.85|6852.15|6851.08|6850.38|257
1765259400000|2025-12-09 05:50:00|6851.2|6850.5|6850.34|6849.64|6851.58|6850.88|6850.07|6849.37|190
1765259700000|2025-12-09 05:55:00|6850.46|6849.76|6850.07|6849.37|6850.84|6850.14|6850.07|6849.37|231
1765260000000|2025-12-09 06:00:00|6850.1|6849.4|6849.12|6848.42|6850.35|6849.65|6848.54|6847.84|516
1765260300000|2025-12-09 06:05:00|6849.24|6848.54|6848.69|6847.99|6850.07|6849.37|6848.42|6847.72|285
1765260600000|2025-12-09 06:10:00|6848.81|6848.11|6848.81|6848.11|6848.94|6848.24|6847.32|6846.62|548
1765260900000|2025-12-09 06:15:00|6848.68|6847.98|6849.11|6848.41|6849.74|6849.04|6848.56|6847.86|218
1765261200000|2025-12-09 06:20:00|6849.19|6848.49|6848.66|6847.96|6849.99|6849.29|6847.8|6847.1|331
1765261500000|2025-12-09 06:25:00|6848.41|6847.71|6849.65|6848.95|6850.24|6849.54|6847.79|6847.09|519
1765261800000|2025-12-09 06:30:00|6849.9|6849.2|6850.32|6849.62|6851.42|6850.72|6849.42|6848.72|790
1765262100000|2025-12-09 06:35:00|6850.07|6849.37|6850.44|6849.74|6851.24|6850.54|6849.29|6848.59|164
1765262400000|2025-12-09 06:40:00|6850.4|6849.7|6854.69|6853.99|6854.69|6853.99|6850.4|6849.7|470
1765262700000|2025-12-09 06:45:00|6854.7|6854|6853.49|6852.79|6855.83|6855.13|6853.49|6852.79|431
1765263000000|2025-12-09 06:50:00|6853.36|6852.66|6853.88|6853.18|6854.41|6853.71|6852.9|6852.2|324
1765263300000|2025-12-09 06:55:00|6853.63|6852.93|6854.7|6854|6854.74|6854.04|6853.13|6852.43|306
1765263600000|2025-12-09 07:00:00|6854.45|6853.75|6855.91|6855.21|6855.99|6855.29|6854.45|6853.75|463
1765263900000|2025-12-09 07:05:00|6855.78|6855.08|6855.29|6854.59|6856.42|6855.72|6855.29|6854.59|329
1765264200000|2025-12-09 07:10:00|6855.41|6854.71|6855.22|6854.52|6856.67|6855.97|6854.72|6854.02|338
1765264500000|2025-12-09 07:15:00|6855.09|6854.39|6854.63|6853.93|6855.22|6854.52|6854.02|6853.32|290
1765264800000|2025-12-09 07:20:00|6854.5|6853.8|6855.29|6854.59|6856.22|6855.52|6854.38|6853.68|200
1765265100000|2025-12-09 07:25:00|6855.16|6854.46|6855.29|6854.59|6855.49|6854.79|6854.05|6853.35|221
1765265400000|2025-12-09 07:30:00|6855.48|6854.78|6855.62|6854.92|6855.87|6855.17|6854.81|6854.11|222
1765265700000|2025-12-09 07:35:00|6855.87|6855.17|6854.71|6854.01|6856.12|6855.42|6853.53|6852.83|580
1765266000000|2025-12-09 07:40:00|6854.99|6854.29|6855.8|6855.1|6856.88|6856.18|6854.28|6853.58|379
1765266300000|2025-12-09 07:45:00|6855.88|6855.18|6856.84|6856.14|6856.84|6856.14|6855.3|6854.6|239
1765266600000|2025-12-09 07:50:00|6857.09|6856.39|6856.14|6855.44|6857.59|6856.89|6855.54|6854.84|269
1765266900000|2025-12-09 07:55:00|6856.26|6855.56|6856.99|6856.29|6856.99|6856.29|6855.43|6854.73|403
1765267200000|2025-12-09 08:00:00|6856.9|6856.2|6857.76|6857.06|6859.15|6858.45|6855.67|6854.97|1548
1765267500000|2025-12-09 08:05:00|6857.88|6857.18|6857|6856.3|6858.26|6857.56|6855.54|6854.84|1299
1765267800000|2025-12-09 08:10:00|6856.88|6856.18|6857.99|6857.29|6858.23|6857.53|6856.3|6855.6|675
1765268100000|2025-12-09 08:15:00|6858.24|6857.54|6858.79|6858.09|6858.98|6858.28|6857.24|6856.54|723
1765268400000|2025-12-09 08:20:00|6858.91|6858.21|6859.79|6859.09|6860.74|6860.04|6857.99|6857.29|897
1765268700000|2025-12-09 08:25:00|6860.44|6859.74|6857.07|6856.37|6860.44|6859.74|6856.82|6856.12|1186
1765269000000|2025-12-09 08:30:00|6856.99|6856.49|6856.36|6855.86|6857.82|6857.32|6855.68|6855.18|622
1765269300000|2025-12-09 08:35:00|6856.11|6855.61|6856.65|6856.15|6856.66|6856.16|6855.12|6854.62|510
1765269600000|2025-12-09 08:40:00|6856.4|6855.9|6856.45|6855.95|6856.54|6856.04|6854.43|6853.93|764
1765269900000|2025-12-09 08:45:00|6856.44|6855.94|6856.3|6855.8|6857.65|6857.15|6855.83|6855.33|753
1765270200000|2025-12-09 08:50:00|6856.42|6855.92|6857.77|6857.27|6858.02|6857.52|6855.79|6855.29|249
1765270500000|2025-12-09 08:55:00|6858.02|6857.52|6855.91|6855.41|6858.02|6857.52|6855.39|6854.89|536
1765270800000|2025-12-09 09:00:00|6855.79|6855.29|6854.79|6854.29|6855.8|6855.3|6853.04|6852.54|1287
1765271100000|2025-12-09 09:05:00|6855.04|6854.54|6852.81|6852.31|6855.04|6854.54|6852.29|6851.79|961
1765271400000|2025-12-09 09:10:00|6852.56|6852.06|6854.12|6853.62|6855.17|6854.67|6852.43|6851.93|476
1765271700000|2025-12-09 09:15:00|6853.87|6853.37|6852.92|6852.42|6855.04|6854.54|6852.12|6851.62|530
1765272000000|2025-12-09 09:20:00|6852.79|6852.29|6852.3|6851.8|6853.04|6852.54|6851.67|6851.17|1004
1765272300000|2025-12-09 09:25:00|6852.17|6851.67|6852.01|6851.51|6852.27|6851.77|6850.76|6850.26|655
1765272600000|2025-12-09 09:30:00|6851.89|6851.39|6853.42|6852.92|6854.27|6853.77|6851.83|6851.33|555
1765272900000|2025-12-09 09:35:00|6853.37|6852.87|6849.12|6848.62|6853.79|6853.29|6849.12|6848.62|1098
1765273200000|2025-12-09 09:40:00|6849.53|6849.03|6849.56|6849.06|6850.59|6850.09|6848.94|6848.44|1006
1765273500000|2025-12-09 09:45:00|6849.31|6848.81|6851.04|6850.54|6852.04|6851.54|6849.31|6848.81|680
1765273800000|2025-12-09 09:50:00|6851.16|6850.66|6850.88|6850.38|6852.02|6851.52|6850.84|6850.34|253
1765274100000|2025-12-09 09:55:00|6851.1|6850.6|6849.87|6849.37|6851.35|6850.85|6848.97|6848.47|667
1765274400000|2025-12-09 10:00:00|6849.74|6849.24|6849.29|6848.79|6850.04|6849.54|6849.04|6848.54|384
1765274700000|2025-12-09 10:05:00|6849.54|6849.04|6850.26|6849.76|6850.54|6850.04|6848.79|6848.29|433
1765275000000|2025-12-09 10:10:00|6850.51|6850.01|6852.06|6851.56|6853.22|6852.72|6850.26|6849.76|689
1765275300000|2025-12-09 10:15:00|6851.93|6851.43|6853.05|6852.55|6853.54|6853.04|6851.81|6851.31|445
1765275600000|2025-12-09 10:20:00|6852.8|6852.3|6853.65|6853.15|6854.03|6853.53|6850.92|6850.42|1059
1765275900000|2025-12-09 10:25:00|6853.53|6853.03|6855.29|6854.79|6855.53|6855.03|6853.53|6853.03|785
1765276200000|2025-12-09 10:30:00|6855.16|6854.66|6854.65|6854.15|6855.53|6855.03|6854.45|6853.95|419
1765276500000|2025-12-09 10:35:00|6854.71|6854.21|6843.54|6843.04|6855.48|6854.98|6838.21|6837.71|8455
1765276800000|2025-12-09 10:40:00|6843.59|6843.09|6850.86|6850.36|6851.38|6850.88|6841.79|6841.29|5700
1765277100000|2025-12-09 10:45:00|6850.99|6850.49|6848.64|6848.14|6851.36|6850.86|6846.3|6845.8|2453
1765277400000|2025-12-09 10:50:00|6848.89|6848.39|6852.79|6852.29|6852.79|6852.29|6848.64|6848.14|1861
1765277700000|2025-12-09 10:55:00|6853.29|6852.79|6853.28|6852.78|6854.16|6853.66|6851.24|6850.74|1306
1765278000000|2025-12-09 11:00:00|6853.16|6852.66|6852.03|6851.53|6854|6853.5|6849.26|6848.76|2175
1765278300000|2025-12-09 11:05:00|6852.28|6851.78|6850.67|6850.17|6852.54|6852.04|6849.81|6849.31|580
1765278600000|2025-12-09 11:10:00|6850.54|6850.04|6848.75|6848.25|6851.29|6850.79|6847.66|6847.16|1413
1765278900000|2025-12-09 11:15:00|6848.88|6848.38|6848.28|6847.78|6849.13|6848.63|6844.91|6844.41|2003
1765279200000|2025-12-09 11:20:00|6848.53|6848.03|6849.4|6848.9|6851.29|6850.79|6848.53|6848.03|933
1765279500000|2025-12-09 11:25:00|6849.52|6849.02|6852.61|6852.11|6852.9|6852.4|6848.35|6847.85|869
1765279800000|2025-12-09 11:30:00|6852.86|6852.36|6851.98|6851.48|6853.16|6852.66|6851.02|6850.52|571
1765280100000|2025-12-09 11:35:00|6852.23|6851.73|6851.39|6850.89|6852.79|6852.29|6851.16|6850.66|514
1765280400000|2025-12-09 11:40:00|6851.26|6850.76|6853.05|6852.55|6854.49|6853.99|6851.14|6850.64|1177
1765280700000|2025-12-09 11:45:00|6853.11|6852.61|6853.84|6853.34|6854.19|6853.69|6852.74|6852.24|514
1765281000000|2025-12-09 11:50:00|6853.96|6853.46|6854.12|6853.62|6854.45|6853.95|6852.95|6852.45|754
1765281300000|2025-12-09 11:55:00|6854.37|6853.87|6853.93|6853.43|6854.79|6854.29|6853.36|6852.86|547
1765281600000|2025-12-09 12:00:00|6853.95|6853.45|6853.4|6852.9|6854.75|6854.25|6852.13|6851.63|1391
1765281900000|2025-12-09 12:05:00|6853.52|6853.02|6853.34|6852.84|6854.35|6853.85|6852.79|6852.29|458
1765282200000|2025-12-09 12:10:00|6853.38|6852.88|6853.02|6852.52|6854.29|6853.79|6852.04|6851.54|747
1765282500000|2025-12-09 12:15:00|6852.9|6852.4|6852.04|6851.54|6853.54|6853.04|6851.89|6851.39|468
1765282800000|2025-12-09 12:20:00|6852.44|6851.94|6852.67|6852.17|6853.29|6852.79|6851.29|6850.79|605
1765283100000|2025-12-09 12:25:00|6852.62|6852.12|6852.74|6852.24|6853.54|6853.04|6852.04|6851.54|416
1765283400000|2025-12-09 12:30:00|6852.76|6852.26|6852.8|6852.3|6853.33|6852.83|6851.29|6850.79|719
1765283700000|2025-12-09 12:35:00|6852.55|6852.05|6851.72|6851.22|6853.04|6852.54|6851.17|6850.67|955
1765284000000|2025-12-09 12:40:00|6851.74|6851.24|6849.55|6849.05|6851.79|6851.29|6848.56|6848.06|1410
1765284300000|2025-12-09 12:45:00|6849.42|6848.92|6851.32|6850.82|6851.73|6851.23|6847.29|6846.79|1089
1765284600000|2025-12-09 12:50:00|6851.38|6850.88|6852.95|6852.45|6853.79|6853.29|6850.3|6849.8|738
1765284900000|2025-12-09 12:55:00|6852.89|6852.39|6851.48|6850.98|6853.8|6853.3|6850.29|6849.79|1090
1765285200000|2025-12-09 13:00:00|6850.98|6850.48|6850.63|6850.13|6851.11|6850.61|6848.62|6848.12|1216
1765285500000|2025-12-09 13:05:00|6850.51|6850.01|6852.05|6851.55|6852.86|6852.36|6850.42|6849.92|884
1765285800000|2025-12-09 13:10:00|6852.17|6851.67|6850.9|6850.4|6852.3|6851.8|6850.58|6850.08|908
1765286100000|2025-12-09 13:15:00|6851.02|6850.52|6851.54|6851.04|6852.29|6851.79|6848.55|6848.05|2217
1765286400000|2025-12-09 13:20:00|6851.29|6850.79|6848.19|6847.69|6851.79|6851.29|6847.28|6846.78|1598
1765286700000|2025-12-09 13:25:00|6847.94|6847.44|6849.79|6849.29|6850.54|6850.04|6847.69|6847.19|1140
1765287000000|2025-12-09 13:30:00|6849.66|6849.16|6843.79|6843.29|6850.04|6849.54|6843.79|6843.29|2446
1765287300000|2025-12-09 13:35:00|6844.04|6843.54|6845.59|6845.09|6845.84|6845.34|6841.86|6841.36|2568
1765287600000|2025-12-09 13:40:00|6845.46|6844.96|6845.04|6844.54|6845.96|6845.46|6843.86|6843.36|1873
1765287900000|2025-12-09 13:45:00|6845.29|6844.79|6844.73|6844.23|6847.9|6847.4|6844.61|6844.11|1909
1765288200000|2025-12-09 13:50:00|6844.36|6843.86|6841.57|6841.07|6844.79|6844.29|6841.31|6840.81|2123
1765288500000|2025-12-09 13:55:00|6841.59|6841.09|6843.04|6842.54|6843.88|6843.38|6841.04|6840.54|2300
1765288800000|2025-12-09 14:00:00|6842.66|6842.16|6841.88|6841.38|6844.78|6844.28|6841.74|6841.24|2405
1765289100000|2025-12-09 14:05:00|6841.63|6841.13|6840.33|6839.83|6842.6|6842.1|6840.04|6839.54|1825
1765289400000|2025-12-09 14:10:00|6840.58|6840.08|6839.91|6839.41|6842.72|6842.22|6839.18|6838.68|2496
1765289700000|2025-12-09 14:15:00|6839.79|6839.29|6840.54|6840.04|6841.55|6841.05|6839.79|6839.29|1429
1765290000000|2025-12-09 14:20:00|6840.66|6840.16|6840.02|6839.52|6842.83|6842.33|6838.81|6838.31|2295
1765290300000|2025-12-09 14:25:00|6840.27|6839.77|6842.66|6842.16|6842.91|6842.41|6837.18|6836.68|5937
1765290600000|2025-12-09 14:30:00|6842.16|6841.66|6845.49|6844.99|6848.23|6847.73|6839.64|6839.14|33139
1765290900000|2025-12-09 14:35:00|6845.75|6845.25|6850.54|6850.04|6851.7|6851.2|6844.75|6844.25|20847
1765291200000|2025-12-09 14:40:00|6850.05|6849.55|6848.06|6847.56|6852.77|6852.27|6845.84|6845.34|21786
1765291500000|2025-12-09 14:45:00|6848.31|6847.81|6852.29|6851.79|6852.79|6852.29|6846.19|6845.69|16481
1765291800000|2025-12-09 14:50:00|6853.04|6852.54|6856.31|6855.81|6856.66|6856.16|6851.78|6851.28|15842
1765292100000|2025-12-09 14:55:00|6856.06|6855.56|6856.21|6855.71|6857.46|6856.96|6853.2|6852.7|10843
1765292400000|2025-12-09 15:00:00|6856.07|6855.57|6857.99|6857.29|6861.76|6861.06|6854.17|6853.47|18269
1765292700000|2025-12-09 15:05:00|6857.74|6857.04|6855.08|6854.38|6858.54|6857.84|6851.91|6851.21|15450
1765293000000|2025-12-09 15:10:00|6855.14|6854.44|6854.45|6853.75|6856.87|6856.17|6853.21|6852.51|10992
1765293300000|2025-12-09 15:15:00|6854.2|6853.5|6853.22|6852.52|6856.34|6855.64|6851.46|6850.76|10165
1765293600000|2025-12-09 15:20:00|6853.09|6852.39|6853.46|6852.76|6854.35|6853.65|6850.59|6849.89|9282
1765293900000|2025-12-09 15:25:00|6853.21|6852.51|6854.12|6853.42|6855.01|6854.31|6849.46|6848.76|14634
1765294200000|2025-12-09 15:30:00|6854.19|6853.49|6854.02|6853.32|6857.55|6856.85|6852.15|6851.45|11446
1765294500000|2025-12-09 15:35:00|6853.77|6853.07|6851.9|6851.2|6854.02|6853.32|6850.15|6849.45|9038
1765294800000|2025-12-09 15:40:00|6851.73|6851.03|6856.32|6855.62|6856.32|6855.62|6850.23|6849.53|8596
1765295100000|2025-12-09 15:45:00|6856.07|6855.37|6850.54|6849.84|6857.18|6856.48|6847.25|6846.55|16760
1765295400000|2025-12-09 15:50:00|6850.46|6849.76|6854.68|6853.98|6855.6|6854.9|6849.71|6849.01|9618
1765295700000|2025-12-09 15:55:00|6854.93|6854.23|6849.83|6848.33|6857.85|6857.15|6849.83|6848.33|8582
1765296000000|2025-12-09 16:00:00|6849.82|6848.32|6852.54|6851.04|6853.1|6851.6|6849.59|6848.09|12015
1765296300000|2025-12-09 16:05:00|6852.55|6851.05|6853.63|6852.13|6854.66|6853.16|6852.39|6850.89|7488
1765296600000|2025-12-09 16:10:00|6853.61|6852.11|6854.33|6852.83|6855.01|6853.51|6852.67|6851.17|7024
1765296900000|2025-12-09 16:15:00|6854.21|6852.71|6856.55|6855.05|6856.72|6855.22|6853.8|6852.3|13569
1765297200000|2025-12-09 16:20:00|6856.56|6855.06|6856.61|6855.11|6857.17|6855.67|6855.29|6853.79|7929
1765297500000|2025-12-09 16:25:00|6856.62|6855.12|6853.46|6851.96|6856.69|6855.19|6853.35|6851.85|7862
1765297800000|2025-12-09 16:30:00|6852.95|6851.45|6855.23|6853.73|6855.66|6854.16|6852.95|6851.45|10267
1765298100000|2025-12-09 16:35:00|6855.3|6853.8|6852.59|6851.09|6855.96|6854.46|6852.14|6850.64|9939
1765298400000|2025-12-09 16:40:00|6852.61|6851.11|6849.95|6848.45|6852.72|6851.22|6848.98|6847.48|10249
1765298700000|2025-12-09 16:45:00|6849.94|6848.44|6851.55|6850.05|6852.33|6850.83|6849.48|6847.98|7824
1765299000000|2025-12-09 16:50:00|6851.56|6850.06|6854.38|6852.88|6854.43|6852.93|6851.56|6850.06|7588
1765299300000|2025-12-09 16:55:00|6854.5|6853|6850.81|6849.31|6854.59|6853.09|6850.81|6849.31|6391
1765299600000|2025-12-09 17:00:00|6850.78|6849.28|6862.91|6862.21|6864.05|6863.35|6850.78|6849.28|7613
1765299900000|2025-12-09 17:05:00|6863.04|6862.34|6863.06|6862.36|6864.94|6864.24|6861.66|6860.96|5717
1765300200000|2025-12-09 17:10:00|6863.31|6862.61|6861.58|6860.88|6863.38|6862.68|6860.4|6859.7|5456
1765300500000|2025-12-09 17:15:00|6861.83|6861.13|6858.35|6857.65|6861.85|6861.15|6857.94|6857.24|6969
1765300800000|2025-12-09 17:20:00|6858.22|6857.52|6857.78|6857.08|6858.3|6857.6|6854.17|6853.47|11030
1765301100000|2025-12-09 17:25:00|6858.01|6857.31|6858.42|6857.72|6859.82|6859.12|6857.53|6856.83|6914
1765301400000|2025-12-09 17:30:00|6858.49|6857.79|6855.26|6854.56|6860.29|6859.59|6855.01|6854.31|9231
1765301700000|2025-12-09 17:35:00|6855.51|6854.81|6853.17|6852.47|6856.54|6855.84|6851.84|6851.14|12603
1765302000000|2025-12-09 17:40:00|6853.13|6852.43|6852.69|6851.99|6854.35|6853.65|6850.31|6849.61|8797
1765302300000|2025-12-09 17:45:00|6852.44|6851.74|6848.78|6848.08|6852.72|6852.02|6848.32|6847.62|9071
1765302600000|2025-12-09 17:50:00|6849|6848.3|6851.21|6850.51|6851.85|6851.15|6848.47|6847.77|8938
1765302900000|2025-12-09 17:55:00|6851.46|6850.76|6854.97|6854.27|6854.97|6854.27|6851.21|6850.51|8120
1765303200000|2025-12-09 18:00:00|6854.76|6854.06|6855.51|6854.81|6856.74|6856.04|6852.46|6851.76|6904
1765303500000|2025-12-09 18:05:00|6855.26|6854.56|6852.26|6851.56|6855.76|6855.06|6850.82|6850.12|6558
1765303800000|2025-12-09 18:10:00|6852.13|6851.43|6854.29|6853.59|6854.29|6853.59|6850.44|6849.74|6690
1765304100000|2025-12-09 18:15:00|6854.27|6853.57|6854.93|6854.23|6856.88|6856.18|6852.91|6852.21|6664
1765304400000|2025-12-09 18:20:00|6854.69|6853.99|6855.37|6854.67|6855.62|6854.92|6852.94|6852.24|5339
1765304700000|2025-12-09 18:25:00|6855.62|6854.92|6854.03|6853.33|6855.62|6854.92|6852.2|6851.5|5417
1765305000000|2025-12-09 18:30:00|6854.23|6853.53|6852.71|6852.01|6855.21|6854.51|6852.71|6852.01|5595
1765305300000|2025-12-09 18:35:00|6852.58|6851.88|6850.36|6849.66|6852.59|6851.89|6848.64|6847.94|7414
1765305600000|2025-12-09 18:40:00|6850.45|6849.75|6848.33|6847.63|6850.95|6850.25|6848.08|6847.38|7763
1765305900000|2025-12-09 18:45:00|6848.22|6847.52|6851.42|6850.72|6851.67|6850.97|6845.31|6844.61|14459
1765306200000|2025-12-09 18:50:00|6851.51|6850.81|6854.09|6853.39|6855.24|6854.54|6849.86|6849.16|9205
1765306500000|2025-12-09 18:55:00|6853.84|6853.14|6852.46|6851.76|6855.02|6854.32|6852.32|6851.62|7589
1765306800000|2025-12-09 19:00:00|6852.5|6851.8|6851.21|6850.51|6853.31|6852.61|6850.29|6849.59|8138
1765307100000|2025-12-09 19:05:00|6850.96|6850.26|6849.83|6849.13|6852.31|6851.61|6848.93|6848.23|7667
1765307400000|2025-12-09 19:10:00|6849.85|6849.15|6849.53|6848.83|6850.74|6850.04|6848.31|6847.61|6743
1765307700000|2025-12-09 19:15:00|6849.28|6848.58|6850.04|6849.34|6852|6851.3|6848.63|6847.93|5619
1765308000000|2025-12-09 19:20:00|6850.06|6849.36|6849.41|6848.71|6850.85|6850.15|6848.9|6848.2|3916
1765308300000|2025-12-09 19:25:00|6849.66|6848.96|6848.86|6848.16|6850.66|6849.96|6848.61|6847.91|3968
1765308600000|2025-12-09 19:30:00|6848.85|6848.15|6848.07|6847.37|6849.71|6849.01|6847.64|6846.94|6258
1765308900000|2025-12-09 19:35:00|6847.82|6847.12|6847.99|6847.29|6848.94|6848.24|6845.73|6845.03|6482
1765309200000|2025-12-09 19:40:00|6848.06|6847.36|6845.21|6844.51|6848.31|6847.61|6843.66|6842.96|6609
1765309500000|2025-12-09 19:45:00|6845.91|6845.21|6846.39|6845.69|6847.4|6846.7|6844.75|6844.05|5055
1765309800000|2025-12-09 19:50:00|6846.41|6845.71|6848.73|6848.03|6849.44|6848.74|6846.41|6845.71|6529
1765310100000|2025-12-09 19:55:00|6849.37|6848.67|6847.95|6847.25|6850.01|6849.31|6847.48|6846.78|6020
1765310400000|2025-12-09 20:00:00|6847.9|6847.2|6848.2|6847.5|6848.22|6847.52|6846.71|6846.01|4942
1765310700000|2025-12-09 20:05:00|6848.19|6847.49|6848.47|6847.77|6849.82|6849.12|6846.95|6846.25|6459
1765311000000|2025-12-09 20:10:00|6848.55|6847.85|6846.68|6845.98|6849.69|6848.99|6846.53|6845.83|5352
1765311300000|2025-12-09 20:15:00|6846.43|6845.73|6847.32|6846.62|6847.95|6847.25|6845.71|6845.01|5990
1765311600000|2025-12-09 20:20:00|6847.2|6846.5|6845.97|6845.27|6848.48|6847.78|6845.88|6845.18|5225
1765311900000|2025-12-09 20:25:00|6845.72|6845.02|6844.84|6844.14|6846.77|6846.07|6844.65|6843.95|6406
1765312200000|2025-12-09 20:30:00|6844.9|6844.2|6843.15|6842.45|6846.1|6845.4|6842.2|6841.5|11108
1765312500000|2025-12-09 20:35:00|6843.4|6842.7|6844.94|6844.24|6845.44|6844.74|6842.31|6841.61|7589
1765312800000|2025-12-09 20:40:00|6844.98|6844.28|6845.1|6844.4|6846.42|6845.72|6843.27|6842.57|7361
1765313100000|2025-12-09 20:45:00|6845.35|6844.65|6845.66|6844.96|6845.85|6845.15|6843.44|6842.74|7358
1765313400000|2025-12-09 20:50:00|6845.69|6844.99|6840.6|6839.9|6847.47|6846.77|6840.18|6839.48|21475
1765313700000|2025-12-09 20:55:00|6841.1|6840.4|6842.62|6841.92|6843.02|6842.32|6837.77|6837.07|52303
1765314000000|2025-12-09 21:00:00|6842.4|6841.7|6840.72|6840.02|6842.4|6841.7|6838.32|6837.62|14707
1765314300000|2025-12-09 21:05:00|6840.47|6839.77|6840.21|6839.51|6841.5|6840.8|6839.32|6838.62|3847
1765314600000|2025-12-09 21:10:00|6840.46|6839.76|6839.37|6838.67|6840.73|6840.03|6837.8|6837.1|3419
1765314900000|2025-12-09 21:15:00|6839.5|6838.8|6837.8|6837.1|6839.5|6838.8|6837.47|6836.77|1494
1765315200000|2025-12-09 21:20:00|6837.55|6836.85|6838.3|6837.6|6839.5|6838.8|6837.55|6836.85|1623
1765315500000|2025-12-09 21:25:00|6838.17|6837.47|6838.21|6837.51|6838.75|6838.05|6836.82|6836.12|1551
1765315800000|2025-12-09 21:30:00|6838.08|6837.38|6838.71|6838.01|6838.97|6838.27|6837.76|6837.06|784
1765316100000|2025-12-09 21:35:00|6838.61|6837.91|6838.74|6838.04|6839.25|6838.55|6837.86|6837.16|769
1765316400000|2025-12-09 21:40:00|6838.86|6838.16|6838.52|6837.82|6840.24|6839.54|6838.52|6837.82|1105
1765316700000|2025-12-09 21:45:00|6838.39|6837.69|6839.21|6838.51|6839.21|6838.51|6838.27|6837.57|783
1765317000000|2025-12-09 21:50:00|6839.46|6838.76|6838.45|6837.75|6839.71|6839.01|6838.28|6837.58|842
1765317300000|2025-12-09 21:55:00|6838.53|6837.83|6839.37|6838.67|6840.75|6840.05|6838.53|6837.83|995
1765317600000|2025-12-09 22:00:00|6838.67|6837.97|6839.25|6838.55|6839.37|6838.67|6838.67|6837.97|1
1765317900000|2025-12-09 22:05:00|6838.77|6838.07|6838.81|6838.11|6838.81|6838.11|6838.75|6838.05|0
1765318200000|2025-12-09 22:10:00|6838.79|6838.09|6839.15|6838.45|6839.21|6838.51|6838.76|6838.06|0
1765318500000|2025-12-09 22:15:00|6839.32|6838.62|6839.36|6838.66|6839.37|6838.67|6839.05|6838.35|0
1765318800000|2025-12-09 22:20:00|6839.32|6838.62|6839.95|6839.25|6839.95|6839.25|6838.69|6837.99|0
1765319100000|2025-12-09 22:25:00|6839.87|6839.17|6839.75|6839.05|6840.14|6839.44|6839.44|6838.74|0
1765319400000|2025-12-09 22:30:00|6839.91|6839.21|6839.45|6838.75|6840.06|6839.36|6839.44|6838.74|0
1765319700000|2025-12-09 22:35:00|6839.44|6838.74|6840.14|6839.44|6840.14|6839.44|6839.44|6838.74|0
1765320000000|2025-12-09 22:40:00|6839.6|6838.9|6839.76|6839.06|6839.76|6839.06|6839.47|6838.77|0
1765320300000|2025-12-09 22:45:00|6839.88|6839.18|6839.98|6839.28|6840.03|6839.33|6839.76|6839.06|0
1765320600000|2025-12-09 22:50:00|6839.91|6839.21|6839.99|6839.29|6839.99|6839.29|6839.82|6839.12|0
1765320900000|2025-12-09 22:55:00|6840.04|6839.34|6839.99|6839.29|6840.07|6839.37|6839.99|6839.29|0
1765321200000|2025-12-09 23:00:00|6840.99|6840.29|6841.93|6841.23|6842.77|6842.07|6840.64|6839.94|876
1765321500000|2025-12-09 23:05:00|6841.8|6841.1|6841.09|6840.39|6842.45|6841.75|6840.96|6840.26|854
1765321800000|2025-12-09 23:10:00|6841.34|6840.64|6841.33|6840.63|6842.02|6841.32|6840.86|6840.16|384
1765322100000|2025-12-09 23:15:00|6841.45|6840.75|6841.17|6840.47|6841.75|6841.05|6840.08|6839.38|723
1765322400000|2025-12-09 23:20:00|6841.04|6840.34|6840.15|6839.45|6841.6|6840.9|6840.15|6839.45|596
1765322700000|2025-12-09 23:25:00|6840.27|6839.57|6841.07|6840.37|6841.5|6840.8|6840.15|6839.45|537
1765323000000|2025-12-09 23:30:00|6841.39|6840.69|6840.81|6840.11|6841.66|6840.96|6840.57|6839.87|326
1765323300000|2025-12-09 23:35:00|6840.56|6839.86|6840.58|6839.88|6841.52|6840.82|6840.18|6839.48|227
1765323600000|2025-12-09 23:40:00|6840.7|6840|6841.31|6840.61|6841.38|6840.68|6840.52|6839.82|155
1765323900000|2025-12-09 23:45:00|6841.18|6840.48|6841.66|6840.96|6841.66|6840.96|6840.57|6839.87|256
1765324200000|2025-12-09 23:50:00|6841.53|6840.83|6840.66|6839.96|6841.66|6840.96|6839.45|6838.75|509
1765324500000|2025-12-09 23:55:00|6840.78|6840.08|6840.43|6839.73|6840.78|6840.08|6840.03|6839.33|150
1765324800000|2025-12-10 00:00:00|6840.18|6839.48|6840.91|6840.21|6841.09|6840.39|6839.93|6839.23|487
1765325100000|2025-12-10 00:05:00|6841.04|6840.34|6843.21|6842.51|6843.62|6842.92|6840.79|6840.09|684
1765325400000|2025-12-10 00:10:00|6843.08|6842.38|6842.75|6842.05|6844.77|6844.07|6842.75|6842.05|639
1765325700000|2025-12-10 00:15:00|6842.56|6841.86|6839.86|6839.16|6842.81|6842.11|6839.86|6839.16|563
1765326000000|2025-12-10 00:20:00|6839.73|6839.03|6839.43|6838.73|6841.14|6840.44|6838.93|6838.23|864
1765326300000|2025-12-10 00:25:00|6839.68|6838.98|6841.13|6840.43|6841.23|6840.53|6839.59|6838.89|333
1765326600000|2025-12-10 00:30:00|6841.18|6840.48|6840.82|6840.12|6841.75|6841.05|6840.49|6839.79|276
1765326900000|2025-12-10 00:35:00|6841.07|6840.37|6840.68|6839.98|6841.77|6841.07|6840.68|6839.98|179
1765327200000|2025-12-10 00:40:00|6840.43|6839.73|6840.53|6839.83|6841.02|6840.32|6839.98|6839.28|238
1765327500000|2025-12-10 00:45:00|6840.4|6839.7|6838.73|6838.03|6840.4|6839.7|6838.48|6837.78|594
1765327800000|2025-12-10 00:50:00|6838.48|6837.78|6838.07|6837.37|6839.15|6838.45|6837.98|6837.28|397
1765328100000|2025-12-10 00:55:00|6837.82|6837.12|6837.24|6836.54|6838.99|6838.29|6837.24|6836.54|706
1765328400000|2025-12-10 01:00:00|6837.16|6836.46|6838.87|6838.17|6839.12|6838.42|6836.87|6836.17|655
1765328700000|2025-12-10 01:05:00|6838.97|6838.27|6836.09|6835.39|6838.97|6838.27|6835.72|6835.02|701
1765329000000|2025-12-10 01:10:00|6835.84|6835.14|6837.27|6836.57|6837.69|6836.99|6835.84|6835.14|570
1765329300000|2025-12-10 01:15:00|6837.24|6836.54|6837.05|6836.35|6837.98|6837.28|6835.83|6835.13|597
1765329600000|2025-12-10 01:20:00|6836.8|6836.1|6836.35|6835.65|6837.55|6836.85|6836.32|6835.62|436
1765329900000|2025-12-10 01:25:00|6836.22|6835.52|6838.02|6837.32|6838.27|6837.57|6836.02|6835.32|375
1765330200000|2025-12-10 01:30:00|6837.96|6837.26|6836.53|6835.83|6838.96|6838.26|6836.07|6835.37|628
1765330500000|2025-12-10 01:35:00|6836.31|6835.61|6837.75|6837.05|6838.27|6837.57|6836.31|6835.61|369
1765330800000|2025-12-10 01:40:00|6837.5|6836.8|6838.27|6837.57|6838.27|6837.57|6836.83|6836.13|291
1765331100000|2025-12-10 01:45:00|6838.39|6837.69|6838.16|6837.46|6838.77|6838.07|6837.73|6837.03|455
1765331400000|2025-12-10 01:50:00|6838.03|6837.33|6837.7|6837|6838.16|6837.46|6836.83|6836.13|380
1765331700000|2025-12-10 01:55:00|6837.57|6836.87|6837.42|6836.72|6837.92|6837.22|6836.75|6836.05|299
1765332000000|2025-12-10 02:00:00|6837.33|6836.63|6837.62|6836.92|6838.62|6837.92|6837.08|6836.38|432
1765332300000|2025-12-10 02:05:00|6837.74|6837.04|6838.68|6837.98|6839.27|6838.57|6837.62|6836.92|296
1765332600000|2025-12-10 02:10:00|6838.63|6837.93|6839.27|6838.57|6839.52|6838.82|6838.36|6837.66|213
1765332900000|2025-12-10 02:15:00|6839.02|6838.32|6840.4|6839.7|6840.58|6839.88|6838.33|6837.63|388
1765333200000|2025-12-10 02:20:00|6840.52|6839.82|6841.08|6840.38|6841.65|6840.95|6840.52|6839.82|360
1765333500000|2025-12-10 02:25:00|6841.2|6840.5|6840.68|6839.98|6841.42|6840.72|6839.86|6839.16|254
1765333800000|2025-12-10 02:30:00|6840.38|6839.68|6840.97|6840.27|6841.59|6840.89|6839.98|6839.28|363
1765334100000|2025-12-10 02:35:00|6841.09|6840.39|6840.67|6839.97|6842.39|6841.69|6840.64|6839.94|375
1765334400000|2025-12-10 02:40:00|6840.8|6840.1|6840.15|6839.45|6840.88|6840.18|6839.98|6839.28|216
1765334700000|2025-12-10 02:45:00|6840.23|6839.53|6840.98|6840.28|6841.26|6840.56|6839.92|6839.22|219
1765335000000|2025-12-10 02:50:00|6840.85|6840.15|6840.82|6840.12|6841.86|6841.16|6840.73|6840.03|344
1765335300000|2025-12-10 02:55:00|6840.94|6840.24|6841.07|6840.37|6841.39|6840.69|6840.57|6839.87|173
1765335600000|2025-12-10 03:00:00|6841.12|6840.42|6841.65|6840.95|6842.15|6841.45|6840.9|6840.2|368
1765335900000|2025-12-10 03:05:00|6841.77|6841.07|6842.46|6841.76|6842.49|6841.79|6841.15|6840.45|281
1765336200000|2025-12-10 03:10:00|6842.54|6841.84|6841.45|6840.75|6842.79|6842.09|6841.45|6840.75|221
1765336500000|2025-12-10 03:15:00|6841.46|6840.76|6839.38|6838.68|6841.58|6840.88|6839.36|6838.66|317
1765336800000|2025-12-10 03:20:00|6839.25|6838.55|6840.13|6839.43|6840.64|6839.94|6839.24|6838.54|144
1765337100000|2025-12-10 03:25:00|6840.07|6839.37|6839.52|6838.82|6840.07|6839.37|6838.82|6838.12|263
1765337400000|2025-12-10 03:30:00|6839.49|6838.79|6839.16|6838.46|6839.74|6839.04|6838.77|6838.07|226
1765337700000|2025-12-10 03:35:00|6839.41|6838.71|6840.38|6839.68|6840.52|6839.82|6838.59|6837.89|215
1765338000000|2025-12-10 03:40:00|6840.26|6839.56|6839.27|6838.57|6840.39|6839.69|6839.27|6838.57|270
1765338300000|2025-12-10 03:45:00|6839.52|6838.82|6839.44|6838.74|6840.19|6839.49|6838.96|6838.26|163
1765338600000|2025-12-10 03:50:00|6839.47|6838.77|6839.21|6838.51|6839.52|6838.82|6838.86|6838.16|141
1765338900000|2025-12-10 03:55:00|6839.16|6838.46|6840.44|6839.74|6840.66|6839.96|6839.11|6838.41|267
1765339200000|2025-12-10 04:00:00|6840.69|6839.99|6842.48|6841.78|6842.6|6841.9|6840.69|6839.99|426
1765339500000|2025-12-10 04:05:00|6842.23|6841.53|6843.15|6842.45|6843.15|6842.45|6841.98|6841.28|521
1765339800000|2025-12-10 04:10:00|6843.02|6842.32|6843.03|6842.33|6843.65|6842.95|6842.9|6842.2|520
1765340100000|2025-12-10 04:15:00|6843.15|6842.45|6842.78|6842.08|6843.28|6842.58|6842.03|6841.33|449
1765340400000|2025-12-10 04:20:00|6842.53|6841.83|6842.95|6842.25|6842.95|6842.25|6841.79|6841.09|225
1765340700000|2025-12-10 04:25:00|6842.82|6842.12|6843.43|6842.73|6843.43|6842.73|6842.66|6841.96|195
1765341000000|2025-12-10 04:30:00|6843.45|6842.75|6845.32|6844.62|6845.51|6844.81|6843.45|6842.75|835
1765341300000|2025-12-10 04:35:00|6845.44|6844.74|6846.22|6845.52|6847.77|6847.07|6845.32|6844.62|575
1765341600000|2025-12-10 04:40:00|6846.19|6845.49|6844.19|6843.49|6846.19|6845.49|6844.06|6843.36|319
1765341900000|2025-12-10 04:45:00|6844.06|6843.36|6844.71|6844.01|6845.78|6845.08|6843.94|6843.24|188
1765342200000|2025-12-10 04:50:00|6844.46|6843.76|6845.11|6844.41|6845.36|6844.66|6844.46|6843.76|136
1765342500000|2025-12-10 04:55:00|6845.36|6844.66|6845.11|6844.41|6845.36|6844.66|6844.36|6843.66|144
1765342800000|2025-12-10 05:00:00|6844.86|6844.16|6843.27|6842.57|6845.25|6844.55|6842.11|6841.41|537
1765343100000|2025-12-10 05:05:00|6843.14|6842.44|6840.57|6839.87|6843.14|6842.44|6839.82|6839.12|618
1765343400000|2025-12-10 05:10:00|6840.82|6840.12|6840.19|6839.49|6840.9|6840.2|6839.19|6838.49|431
1765343700000|2025-12-10 05:15:00|6840.44|6839.74|6840.33|6839.63|6841.27|6840.57|6840.19|6839.49|273
1765344000000|2025-12-10 05:20:00|6840.58|6839.88|6840.34|6839.64|6840.84|6840.14|6839.82|6839.12|223
1765344300000|2025-12-10 05:25:00|6840.46|6839.76|6841.02|6840.32|6841.84|6841.14|6840.09|6839.39|208
1765344600000|2025-12-10 05:30:00|6840.89|6840.19|6841.58|6840.88|6842.02|6841.32|6840.27|6839.57|256
1765344900000|2025-12-10 05:35:00|6841.7|6841|6840.84|6840.14|6842.36|6841.66|6840.34|6839.64|216
1765345200000|2025-12-10 05:40:00|6840.96|6840.26|6841.91|6841.21|6841.91|6841.21|6840.59|6839.89|212
1765345500000|2025-12-10 05:45:00|6841.81|6841.11|6841.57|6840.87|6842.52|6841.82|6841.47|6840.77|181
1765345800000|2025-12-10 05:50:00|6841.44|6840.74|6841.62|6840.92|6841.87|6841.17|6841.07|6840.37|109
1765346100000|2025-12-10 05:55:00|6841.49|6840.79|6841.62|6840.92|6841.87|6841.17|6841.37|6840.67|87
1765346400000|2025-12-10 06:00:00|6841.55|6840.85|6842.61|6841.91|6842.74|6842.04|6841.55|6840.85|231
1765346700000|2025-12-10 06:05:00|6842.74|6842.04|6845|6844.3|6845.5|6844.8|6842.12|6841.42|362
1765347000000|2025-12-10 06:10:00|6845.25|6844.55|6845.34|6844.64|6846.33|6845.63|6844.48|6843.78|719
1765347300000|2025-12-10 06:15:00|6845.09|6844.39|6845.15|6844.45|6846.06|6845.36|6844.82|6844.12|238
1765347600000|2025-12-10 06:20:00|6844.9|6844.2|6844.51|6843.81|6845.27|6844.57|6843.83|6843.13|214
1765347900000|2025-12-10 06:25:00|6844.39|6843.69|6844.99|6844.29|6845.77|6845.07|6844.07|6843.37|173
1765348200000|2025-12-10 06:30:00|6845.24|6844.54|6845.85|6845.15|6846.77|6846.07|6845.24|6844.54|425
1765348500000|2025-12-10 06:35:00|6845.95|6845.25|6846.17|6845.47|6847.02|6846.32|6845.57|6844.87|342
1765348800000|2025-12-10 06:40:00|6846.28|6845.58|6844.57|6843.87|6846.77|6846.07|6844.18|6843.48|477
1765349100000|2025-12-10 06:45:00|6844.98|6844.28|6844.62|6843.92|6845.17|6844.47|6844.17|6843.47|180
1765349400000|2025-12-10 06:50:00|6844.5|6843.8|6844.58|6843.88|6845.08|6844.38|6844.17|6843.47|128
1765349700000|2025-12-10 06:55:00|6844.33|6843.63|6845.1|6844.4|6845.35|6844.65|6844.04|6843.34|153
1765350000000|2025-12-10 07:00:00|6845.24|6844.54|6845|6844.3|6845.25|6844.55|6843.94|6843.24|304
1765350300000|2025-12-10 07:05:00|6845.25|6844.55|6845.11|6844.41|6846.02|6845.32|6844.24|6843.54|297
1765350600000|2025-12-10 07:10:00|6844.96|6844.26|6845.3|6844.6|6845.8|6845.1|6843.84|6843.14|266
1765350900000|2025-12-10 07:15:00|6845.55|6844.85|6845.08|6844.38|6845.8|6845.1|6844.95|6844.25|204
1765351200000|2025-12-10 07:20:00|6844.83|6844.13|6846.75|6846.05|6846.89|6846.19|6844.83|6844.13|285
1765351500000|2025-12-10 07:25:00|6846.83|6846.13|6846.67|6845.97|6847.38|6846.68|6846.19|6845.49|237
1765351800000|2025-12-10 07:30:00|6846.54|6845.84|6848.16|6847.46|6848.41|6847.71|6846.09|6845.39|770
1765352100000|2025-12-10 07:35:00|6848.03|6847.33|6847.82|6847.12|6848.77|6848.07|6847.32|6846.62|551
1765352400000|2025-12-10 07:40:00|6847.94|6847.24|6849.08|6848.38|6849.27|6848.57|6847.57|6846.87|574
1765352700000|2025-12-10 07:45:00|6848.96|6848.26|6849.07|6848.37|6849.69|6848.99|6848.07|6847.37|341
1765353000000|2025-12-10 07:50:00|6848.94|6848.24|6848.02|6847.32|6849.77|6849.07|6847.6|6846.9|291
1765353300000|2025-12-10 07:55:00|6848.14|6847.44|6849.12|6848.42|6849.62|6848.92|6847.57|6846.87|443
1765353600000|2025-12-10 08:00:00|6848.91|6848.21|6848.03|6847.33|6849.87|6849.17|6847.32|6846.62|1772
1765353900000|2025-12-10 08:05:00|6847.91|6847.21|6852.22|6851.52|6852.36|6851.66|6847.91|6847.21|1653
1765354200000|2025-12-10 08:10:00|6852.09|6851.39|6850.52|6849.82|6853.06|6852.36|6849.35|6848.65|886
1765354500000|2025-12-10 08:15:00|6850.64|6849.94|6851.14|6850.44|6852.5|6851.8|6850.02|6849.32|692
1765354800000|2025-12-10 08:20:00|6851.01|6850.31|6850.89|6850.19|6852.27|6851.57|6850.57|6849.87|883
1765355100000|2025-12-10 08:25:00|6851.14|6850.44|6849.57|6848.87|6851.25|6850.55|6849.57|6848.87|854
1765355400000|2025-12-10 08:30:00|6849.71|6849.07|6847.98|6847.48|6850.33|6849.83|6846.57|6846.07|894
1765355700000|2025-12-10 08:35:00|6847.73|6847.23|6850.1|6849.6|6850.46|6849.96|6847.48|6846.98|888
1765356000000|2025-12-10 08:40:00|6849.85|6849.35|6847.66|6847.16|6851.82|6851.32|6847.53|6847.03|670
1765356300000|2025-12-10 08:45:00|6847.69|6847.19|6848.42|6847.92|6850.06|6849.56|6845.82|6845.32|1400
1765356600000|2025-12-10 08:50:00|6848.3|6847.8|6845.52|6845.02|6848.67|6848.17|6844.98|6844.48|672
1765356900000|2025-12-10 08:55:00|6845.64|6845.14|6848.32|6847.82|6848.82|6848.32|6845.52|6845.02|939
1765357200000|2025-12-10 09:00:00|6848.24|6847.74|6849.03|6848.53|6849.67|6849.17|6847.03|6846.53|991
1765357500000|2025-12-10 09:05:00|6848.78|6848.28|6850.07|6849.57|6850.56|6850.06|6848.74|6848.24|593
1765357800000|2025-12-10 09:10:00|6849.94|6849.44|6846.82|6846.32|6850.44|6849.94|6846.76|6846.26|1062
1765358100000|2025-12-10 09:15:00|6846.94|6846.44|6845.58|6845.08|6846.94|6846.44|6843.71|6843.21|1149
1765358400000|2025-12-10 09:20:00|6845.33|6844.83|6844.57|6844.07|6846.89|6846.39|6844.32|6843.82|749
1765358700000|2025-12-10 09:25:00|6844.32|6843.82|6845.99|6845.49|6845.99|6845.49|6844.07|6843.57|373
1765359000000|2025-12-10 09:30:00|6845.93|6845.43|6845.27|6844.77|6846.53|6846.03|6845.22|6844.72|467
1765359300000|2025-12-10 09:35:00|6845.39|6844.89|6845.26|6844.76|6846.02|6845.52|6844.57|6844.07|511
1765359600000|2025-12-10 09:40:00|6845.28|6844.78|6845.32|6844.82|6846.15|6845.65|6845.13|6844.63|512
1765359900000|2025-12-10 09:45:00|6845.44|6844.94|6847.56|6847.06|6848.32|6847.82|6845.09|6844.59|415
1765360200000|2025-12-10 09:50:00|6847.68|6847.18|6847.31|6846.81|6848.26|6847.76|6847.06|6846.56|384
1765360500000|2025-12-10 09:55:00|6847.18|6846.68|6846.19|6845.69|6847.57|6847.07|6846.19|6845.69|733
1765360800000|2025-12-10 10:00:00|6846.07|6845.57|6848.07|6847.57|6850.81|6850.31|6845.45|6844.95|4912
1765361100000|2025-12-10 10:05:00|6847.57|6847.07|6844.76|6844.26|6847.69|6847.19|6843.51|6843.01|1407
1765361400000|2025-12-10 10:10:00|6844.64|6844.14|6845.11|6844.61|6845.55|6845.05|6843.39|6842.89|688
1765361700000|2025-12-10 10:15:00|6844.99|6844.49|6845.39|6844.89|6846.12|6845.62|6844.34|6843.84|570
1765362000000|2025-12-10 10:20:00|6845.64|6845.14|6839.57|6839.07|6845.64|6845.14|6839.57|6839.07|1233
1765362300000|2025-12-10 10:25:00|6839.53|6839.03|6831.32|6830.82|6839.53|6839.03|6831.32|6830.82|4315
1765362600000|2025-12-10 10:30:00|6830.82|6830.32|6834.07|6833.57|6834.07|6833.57|6828.03|6827.53|3884
1765362900000|2025-12-10 10:35:00|6834.32|6833.82|6835.32|6834.82|6835.57|6835.07|6832.94|6832.44|966
1765363200000|2025-12-10 10:40:00|6835.19|6834.69|6835.33|6834.83|6836.32|6835.82|6834.32|6833.82|895
1765363500000|2025-12-10 10:45:00|6835.2|6834.7|6835.87|6835.37|6835.87|6835.37|6833.79|6833.29|797
1765363800000|2025-12-10 10:50:00|6835.62|6835.12|6835.57|6835.07|6836.9|6836.4|6834.83|6834.33|502
1765364100000|2025-12-10 10:55:00|6835.82|6835.32|6834.56|6834.06|6838.32|6837.82|6834.56|6834.06|1069
1765364400000|2025-12-10 11:00:00|6834.57|6834.07|6835.07|6834.57|6842.82|6842.32|6832.32|6831.82|6469
1765364700000|2025-12-10 11:05:00|6835.19|6834.69|6837.68|6837.18|6838.5|6838|6834.82|6834.32|1035
1765365000000|2025-12-10 11:10:00|6837.81|6837.31|6838.92|6838.42|6839.5|6839|6836.81|6836.31|842
1765365300000|2025-12-10 11:15:00|6838.9|6838.4|6837.73|6837.23|6839.64|6839.14|6837.71|6837.21|470
1765365600000|2025-12-10 11:20:00|6837.48|6836.98|6837.48|6836.98|6838.44|6837.94|6836.63|6836.13|471
1765365900000|2025-12-10 11:25:00|6837.6|6837.1|6838.05|6837.55|6839.05|6838.55|6837.27|6836.77|358
1765366200000|2025-12-10 11:30:00|6838.07|6837.57|6838.5|6838|6838.82|6838.32|6836.33|6835.83|948
1765366500000|2025-12-10 11:35:00|6838.62|6838.12|6837.54|6837.04|6839.05|6838.55|6837.41|6836.91|588
1765366800000|2025-12-10 11:40:00|6837.79|6837.29|6836.48|6835.98|6838.79|6838.29|6836.23|6835.73|457
1765367100000|2025-12-10 11:45:00|6836.35|6835.85|6836.88|6836.38|6837.09|6836.59|6836.01|6835.51|474
1765367400000|2025-12-10 11:50:00|6836.63|6836.13|6839|6838.5|6839.49|6838.99|6836.13|6835.63|695
1765367700000|2025-12-10 11:55:00|6838.75|6838.25|6838.82|6838.32|6839.53|6839.03|6838.17|6837.67|840
1765368000000|2025-12-10 12:00:00|6839.07|6838.57|6834.82|6834.32|6839.07|6838.57|6834.82|6834.32|1793
1765368300000|2025-12-10 12:05:00|6834.57|6834.07|6835.57|6835.07|6836.07|6835.57|6833.32|6832.82|877
1765368600000|2025-12-10 12:10:00|6835.55|6835.05|6835.07|6834.57|6835.69|6835.19|6833.9|6833.4|536
1765368900000|2025-12-10 12:15:00|6835.32|6834.82|6833.07|6832.57|6835.57|6835.07|6833.07|6832.57|638
1765369200000|2025-12-10 12:20:00|6833.11|6832.61|6833.07|6832.57|6834.24|6833.74|6832.32|6831.82|977
1765369500000|2025-12-10 12:25:00|6833.32|6832.82|6835.1|6834.6|6835.35|6834.85|6833.08|6832.58|991
1765369800000|2025-12-10 12:30:00|6835.11|6834.61|6835.17|6834.67|6836.82|6836.32|6834.34|6833.84|791
1765370100000|2025-12-10 12:35:00|6834.92|6834.42|6833.32|6832.82|6835.17|6834.67|6832.76|6832.26|738
1765370400000|2025-12-10 12:40:00|6833.07|6832.57|6832.99|6832.49|6834.57|6834.07|6831.9|6831.4|501
1765370700000|2025-12-10 12:45:00|6833.12|6832.62|6833.58|6833.08|6834.07|6833.57|6832.11|6831.61|412
1765371000000|2025-12-10 12:50:00|6833.45|6832.95|6834.32|6833.82|6834.57|6834.07|6832.82|6832.32|571
1765371300000|2025-12-10 12:55:00|6834.19|6833.69|6836.55|6836.05|6837.07|6836.57|6834.19|6833.69|623
1765371600000|2025-12-10 13:00:00|6836.42|6835.92|6835.64|6835.14|6837.3|6836.8|6835.64|6835.14|840
1765371900000|2025-12-10 13:05:00|6835.39|6834.89|6836.64|6836.14|6836.67|6836.17|6834.86|6834.36|913
1765372200000|2025-12-10 13:10:00|6836.51|6836.01|6839.27|6838.77|6839.57|6839.07|6836.37|6835.87|1070
1765372500000|2025-12-10 13:15:00|6839.57|6839.07|6840.11|6839.61|6840.44|6839.94|6838.4|6837.9|1058
1765372800000|2025-12-10 13:20:00|6840.19|6839.69|6847.3|6846.8|6847.4|6846.9|6839.82|6839.32|2931
1765373100000|2025-12-10 13:25:00|6847.8|6847.3|6847.67|6847.17|6849.82|6849.32|6846.56|6846.06|3582
1765373400000|2025-12-10 13:30:00|6847.92|6847.42|6842.84|6842.34|6849.26|6848.76|6841.66|6841.16|3281
1765373700000|2025-12-10 13:35:00|6842.59|6842.09|6842.99|6842.49|6844.24|6843.74|6841.74|6841.24|1919
1765374000000|2025-12-10 13:40:00|6842.74|6842.24|6842.36|6841.86|6843.49|6842.99|6841.82|6841.32|942
1765374300000|2025-12-10 13:45:00|6842.4|6841.9|6841.57|6841.07|6843.07|6842.57|6839.86|6839.36|1756
1765374600000|2025-12-10 13:50:00|6841.32|6840.82|6842.32|6841.82|6842.57|6842.07|6841.07|6840.57|1389
1765374900000|2025-12-10 13:55:00|6842.44|6841.94|6840.41|6839.91|6842.69|6842.19|6840.29|6839.79|2158
1765375200000|2025-12-10 14:00:00|6840.54|6840.04|6838.56|6838.06|6841.78|6841.28|6837.31|6836.81|4109
1765375500000|2025-12-10 14:05:00|6838.77|6838.27|6837.57|6837.07|6839.32|6838.82|6835.92|6835.42|1825
1765375800000|2025-12-10 14:10:00|6837.82|6837.32|6837.09|6836.59|6838.44|6837.94|6836.15|6835.65|1356
1765376100000|2025-12-10 14:15:00|6837.21|6836.71|6834.58|6834.08|6837.84|6837.34|6833.82|6833.32|2633
1765376400000|2025-12-10 14:20:00|6834.33|6833.83|6836.61|6836.11|6837.56|6837.06|6834.08|6833.58|2101
1765376700000|2025-12-10 14:25:00|6836.36|6835.86|6836.95|6836.45|6838.03|6837.53|6834.82|6834.32|6232
1765377000000|2025-12-10 14:30:00|6836.98|6836.48|6832.77|6832.27|6839.07|6838.57|6831.65|6831.15|25196
1765377300000|2025-12-10 14:35:00|6832.52|6832.02|6834.12|6833.62|6836.62|6836.12|6824.39|6823.89|30124
1765377600000|2025-12-10 14:40:00|6833.62|6833.12|6837.94|6837.44|6842.05|6841.55|6831.33|6830.83|19743
1765377900000|2025-12-10 14:45:00|6837.9|6837.4|6840.32|6839.82|6844.3|6843.8|6837.9|6837.4|17377
1765378200000|2025-12-10 14:50:00|6840.73|6840.23|6840.73|6840.23|6845.17|6844.67|6837.23|6836.73|18760
1765378500000|2025-12-10 14:55:00|6840.98|6840.48|6842.98|6842.48|6844.35|6843.85|6834.98|6834.48|20657
1765378800000|2025-12-10 15:00:00|6842.61|6842.11|6840.72|6840.02|6843.28|6842.58|6839.01|6838.31|13592
1765379100000|2025-12-10 15:05:00|6840.47|6839.77|6842.56|6841.86|6845.15|6844.45|6840.01|6839.31|13504
1765379400000|2025-12-10 15:10:00|6842.49|6841.79|6841.76|6841.06|6845.74|6845.04|6841.29|6840.59|11979
1765379700000|2025-12-10 15:15:00|6841.86|6841.16|6844.3|6843.6|6845.8|6845.1|6840.22|6839.52|11059
1765380000000|2025-12-10 15:20:00|6844.26|6843.56|6843.7|6843|6845.41|6844.71|6841.13|6840.43|9921
1765380300000|2025-12-10 15:25:00|6843.95|6843.25|6841.39|6840.69|6843.95|6843.25|6839.09|6838.39|9149
1765380600000|2025-12-10 15:30:00|6841.67|6840.97|6836.04|6835.34|6842.19|6841.49|6835.28|6834.58|15331
1765380900000|2025-12-10 15:35:00|6835.72|6835.02|6831.72|6831.02|6835.98|6835.28|6828.95|6828.25|20613
1765381200000|2025-12-10 15:40:00|6831.67|6830.97|6835.1|6834.4|6837.77|6837.07|6828.08|6827.38|18557
1765381500000|2025-12-10 15:45:00|6834.86|6834.16|6843.05|6842.35|6843.3|6842.6|6833.3|6832.6|14830
1765381800000|2025-12-10 15:50:00|6842.91|6842.21|6834.79|6834.09|6843.16|6842.46|6834.52|6833.82|14484
1765382100000|2025-12-10 15:55:00|6835.04|6834.34|6833.15|6831.65|6836.42|6835.72|6831.82|6831.12|15692
1765382400000|2025-12-10 16:00:00|6833.16|6831.66|6830.93|6829.43|6833.2|6831.7|6827.49|6825.99|17386
1765382700000|2025-12-10 16:05:00|6830.98|6829.48|6834.33|6832.83|6835.66|6834.16|6830.95|6829.45|11775
1765383000000|2025-12-10 16:10:00|6834.42|6832.92|6840.14|6838.64|6840.18|6838.68|6834.06|6832.56|13570
1765383300000|2025-12-10 16:15:00|6840.36|6838.86|6843.49|6841.99|6843.92|6842.42|6839.23|6837.73|15913
1765383600000|2025-12-10 16:20:00|6843.52|6842.02|6843.35|6841.85|6844.21|6842.71|6840.91|6839.41|12966
1765383900000|2025-12-10 16:25:00|6843.4|6841.9|6842.47|6840.97|6843.64|6842.14|6841.19|6839.69|13240
1765384200000|2025-12-10 16:30:00|6842.61|6841.11|6843.91|6842.41|6844.3|6842.8|6840.63|6839.13|11231
1765384500000|2025-12-10 16:35:00|6844.43|6842.93|6845.92|6844.42|6846.22|6844.72|6843.43|6841.93|7465
1765384800000|2025-12-10 16:40:00|6845.77|6844.27|6844.74|6843.24|6845.77|6844.27|6843.65|6842.15|9240
1765385100000|2025-12-10 16:45:00|6844.76|6843.26|6845.37|6843.87|6845.99|6844.49|6842.29|6840.79|9119
1765385400000|2025-12-10 16:50:00|6845.35|6843.85|6847.09|6845.59|6847.35|6845.85|6844.38|6842.88|6319
1765385700000|2025-12-10 16:55:00|6847.08|6845.58|6846.51|6845.01|6847.09|6845.59|6845.79|6844.29|6338
1765386000000|2025-12-10 17:00:00|6846.98|6846.28|6845.61|6844.91|6848.41|6847.71|6845.59|6844.89|7214
1765386300000|2025-12-10 17:05:00|6845.23|6844.53|6844.79|6844.09|6846.29|6845.59|6843.84|6843.14|5824
1765386600000|2025-12-10 17:10:00|6844.09|6843.39|6843.61|6842.91|6845.12|6844.42|6841.84|6841.14|6956
1765386900000|2025-12-10 17:15:00|6843.62|6842.92|6842.44|6841.74|6845.46|6844.76|6842.1|6841.4|5742
1765387200000|2025-12-10 17:20:00|6842.28|6841.58|6844.63|6843.93|6844.88|6844.18|6840.43|6839.73|7515
1765387500000|2025-12-10 17:25:00|6844.88|6844.18|6842.35|6841.65|6845.76|6845.06|6842.03|6841.33|6387
1765387800000|2025-12-10 17:30:00|6842.41|6841.71|6844.04|6843.34|6844.29|6843.59|6841.08|6840.38|5505
1765388100000|2025-12-10 17:35:00|6843.79|6843.09|6842.24|6841.54|6846.71|6846.01|6842.24|6841.54|5072
1765388400000|2025-12-10 17:40:00|6842.43|6841.73|6842.37|6841.67|6844.09|6843.39|6840.43|6839.73|5123
1765388700000|2025-12-10 17:45:00|6842.44|6841.74|6845.43|6844.73|6845.71|6845.01|6842.01|6841.31|4969
1765389000000|2025-12-10 17:50:00|6845.33|6844.63|6850.78|6850.08|6851.28|6850.58|6845.08|6844.38|7243
1765389300000|2025-12-10 17:55:00|6851.03|6850.33|6849.92|6849.22|6853.53|6852.83|6848.36|6847.66|10703
1765389600000|2025-12-10 18:00:00|6849.77|6849.07|6849.16|6848.46|6851.12|6850.42|6847.45|6846.75|8539
1765389900000|2025-12-10 18:05:00|6848.91|6848.21|6851.17|6850.47|6852.13|6851.43|6848.66|6847.96|6444
1765390200000|2025-12-10 18:10:00|6851.05|6850.35|6849.41|6848.71|6851.3|6850.6|6849.37|6848.67|4528
1765390500000|2025-12-10 18:15:00|6849.06|6848.36|6847.55|6846.85|6850.6|6849.9|6847.15|6846.45|5437
1765390800000|2025-12-10 18:20:00|6847.44|6846.74|6842.86|6842.16|6847.44|6846.74|6842.77|6842.07|6600
1765391100000|2025-12-10 18:25:00|6842.97|6842.27|6840.09|6839.39|6843.4|6842.7|6838.36|6837.66|11527
1765391400000|2025-12-10 18:30:00|6840.26|6839.56|6840.68|6839.98|6842.95|6842.25|6837.8|6837.1|9787
1765391700000|2025-12-10 18:35:00|6840.43|6839.73|6843.32|6842.62|6844.37|6843.67|6840.23|6839.53|5601
1765392000000|2025-12-10 18:40:00|6843.69|6842.99|6838.03|6837.33|6843.69|6842.99|6838.03|6837.33|11042
1765392300000|2025-12-10 18:45:00|6837.78|6837.08|6841.79|6841.09|6842.29|6841.59|6837|6836.3|7661
1765392600000|2025-12-10 18:50:00|6841.9|6841.2|6839.28|6838.58|6842.05|6841.35|6838.47|6837.77|4478
1765392900000|2025-12-10 18:55:00|6839.53|6838.83|6840.67|6839.97|6841.05|6840.35|6835.82|6835.12|5191
1765393200000|2025-12-10 19:00:00|6840.57|6839.87|6850.25|6849.55|6863.55|6862.85|6839.14|6838.44|34406
1765393500000|2025-12-10 19:05:00|6850.5|6849.8|6864.76|6864.06|6868.7|6868|6849.7|6849|31212
1765393800000|2025-12-10 19:10:00|6864.68|6863.98|6858.92|6858.22|6868.4|6867.7|6857.34|6856.64|23009
1765394100000|2025-12-10 19:15:00|6858.79|6858.09|6861.88|6861.18|6867.62|6866.92|6858.1|6857.4|18551
1765394400000|2025-12-10 19:20:00|6861.63|6860.93|6851.32|6850.62|6862.13|6861.43|6850.94|6850.24|17290
1765394700000|2025-12-10 19:25:00|6851.57|6850.87|6853.22|6852.52|6855.04|6854.34|6844.21|6843.51|18740
1765395000000|2025-12-10 19:30:00|6853.07|6852.37|6871.47|6870.77|6874.09|6873.39|6852.19|6851.49|26996
1765395300000|2025-12-10 19:35:00|6871.72|6871.02|6871.7|6871|6879.71|6879.01|6861.11|6860.41|42024
1765395600000|2025-12-10 19:40:00|6871.68|6870.98|6854.64|6853.94|6873.75|6873.05|6844.75|6844.05|39530
1765395900000|2025-12-10 19:45:00|6853.39|6852.69|6864.95|6864.25|6869.3|6868.6|6853.33|6852.63|21045
1765396200000|2025-12-10 19:50:00|6865.18|6864.48|6881.73|6881.03|6886.12|6885.42|6861.35|6860.65|25332
1765396500000|2025-12-10 19:55:00|6881.6|6880.9|6890.28|6889.58|6891.74|6891.04|6881.6|6880.9|25625
1765396800000|2025-12-10 20:00:00|6890.31|6889.61|6893.27|6892.57|6896.21|6895.51|6882.38|6881.68|27212
1765397100000|2025-12-10 20:05:00|6893.77|6893.07|6895.09|6894.39|6896.16|6895.46|6889.21|6888.51|18117
1765397400000|2025-12-10 20:10:00|6894.59|6893.89|6896.24|6895.54|6897.91|6897.21|6890.77|6890.07|14057
1765397700000|2025-12-10 20:15:00|6896.49|6895.79|6894.58|6893.88|6897.53|6896.83|6891.91|6891.21|14331
1765398000000|2025-12-10 20:20:00|6894.63|6893.93|6891.61|6890.91|6899.43|6898.73|6890.41|6889.71|17001
1765398300000|2025-12-10 20:25:00|6891.36|6890.66|6892.51|6891.81|6897.5|6896.8|6889.97|6889.27|13906
1765398600000|2025-12-10 20:30:00|6892.33|6891.63|6898.78|6898.08|6901.28|6900.58|6891.13|6890.43|14841
1765398900000|2025-12-10 20:35:00|6899.03|6898.33|6897.89|6897.19|6900.78|6900.08|6896.43|6895.73|13440
1765399200000|2025-12-10 20:40:00|6897.83|6897.13|6895.17|6894.47|6899.55|6898.85|6894.27|6893.57|14362
1765399500000|2025-12-10 20:45:00|6895.02|6894.32|6894.7|6894|6898.52|6897.82|6892.53|6891.83|14913
1765399800000|2025-12-10 20:50:00|6894.77|6894.07|6892.22|6891.52|6896.39|6895.69|6888.53|6887.83|26573
1765400100000|2025-12-10 20:55:00|6892.59|6891.89|6886.34|6885.64|6892.59|6891.89|6883.34|6882.64|77709
1765400400000|2025-12-10 21:00:00|6886.26|6885.56|6885.46|6884.76|6887.62|6886.92|6883.63|6882.93|20462
1765400700000|2025-12-10 21:05:00|6887.21|6886.51|6881.51|6880.81|6888.95|6888.25|6878.29|6877.59|11060
1765401000000|2025-12-10 21:10:00|6881.26|6880.56|6884.55|6883.85|6885.1|6884.4|6880.84|6880.14|5261
1765401300000|2025-12-10 21:15:00|6884.59|6883.89|6883.46|6882.76|6887.51|6886.81|6883.46|6882.76|2780
1765401600000|2025-12-10 21:20:00|6883.33|6882.63|6884.39|6883.69|6884.41|6883.71|6881.76|6881.06|1534
1765401900000|2025-12-10 21:25:00|6884.64|6883.94|6885.96|6885.26|6886.26|6885.56|6884.61|6883.91|1106
1765402200000|2025-12-10 21:30:00|6885.95|6885.25|6885.82|6885.12|6885.95|6885.25|6884.16|6883.46|1408
1765402500000|2025-12-10 21:35:00|6885.69|6884.99|6885.24|6884.54|6886.02|6885.32|6885.07|6884.37|899
1765402800000|2025-12-10 21:40:00|6885.36|6884.66|6887.19|6886.49|6887.32|6886.62|6884.99|6884.29|1129
1765403100000|2025-12-10 21:45:00|6887.17|6886.47|6886.2|6885.5|6889.71|6889.01|6885.46|6884.76|1520
1765403400000|2025-12-10 21:50:00|6886.45|6885.75|6888.21|6887.51|6888.21|6887.51|6885.57|6884.87|878
1765403700000|2025-12-10 21:55:00|6888.08|6887.38|6887.02|6886.32|6888.21|6887.51|6886.77|6886.07|2066
1765404000000|2025-12-10 22:00:00|6887.08|6886.38|6886.8|6886.1|6887.08|6886.38|6886.58|6885.88|0
1765404300000|2025-12-10 22:05:00|6886.51|6885.81|6886.4|6885.7|6887.08|6886.38|6886.38|6885.68|0
1765404600000|2025-12-10 22:10:00|6886.38|6885.68|6886.49|6885.79|6887.08|6886.38|6886.38|6885.68|0
1765404900000|2025-12-10 22:15:00|6886.45|6885.75|6886.38|6885.68|6886.74|6886.04|6886.38|6885.68|0
1765405200000|2025-12-10 22:20:00|6886.51|6885.81|6886.38|6885.68|6887.08|6886.38|6886.38|6885.68|0
1765405500000|2025-12-10 22:25:00|6887.08|6886.38|6886.49|6885.79|6887.08|6886.38|6886.41|6885.71|0
1765405800000|2025-12-10 22:30:00|6886.46|6885.76|6886.4|6885.7|6886.7|6886|6886.4|6885.7|0
1765406100000|2025-12-10 22:35:00|6886.57|6885.87|6886.42|6885.72|6886.6|6885.9|6886.38|6885.68|0
1765406400000|2025-12-10 22:40:00|6886.45|6885.75|6886.83|6886.13|6887.08|6886.38|6886.38|6885.68|0
1765406700000|2025-12-10 22:45:00|6886.51|6885.81|6886.38|6885.68|6886.99|6886.29|6886.38|6885.68|0
1765407000000|2025-12-10 22:50:00|6886.98|6886.28|6886.7|6886|6887.08|6886.38|6886.38|6885.68|0
1765407300000|2025-12-10 22:55:00|6886.76|6886.06|6886.92|6886.22|6887.08|6886.38|6886.76|6886.06|0
1765407600000|2025-12-10 23:00:00|6886.95|6886.25|6880.71|6880.01|6886.95|6886.25|6880.37|6879.67|1730
1765407900000|2025-12-10 23:05:00|6880.83|6880.13|6881.47|6880.77|6883.19|6882.49|6880.83|6880.13|726
1765408200000|2025-12-10 23:10:00|6881.59|6880.89|6879.15|6878.45|6882.54|6881.84|6878.4|6877.7|1030
1765408500000|2025-12-10 23:15:00|6878.9|6878.2|6876.23|6875.53|6879.28|6878.58|6874.54|6873.84|1703
1765408800000|2025-12-10 23:20:00|6875.63|6874.93|6875.78|6875.08|6877.47|6876.77|6875.55|6874.85|1132
1765409100000|2025-12-10 23:25:00|6875.91|6875.21|6875.92|6875.22|6876.89|6876.19|6875.24|6874.54|694
1765409400000|2025-12-10 23:30:00|6876.01|6875.31|6876.62|6875.92|6877.09|6876.39|6875.61|6874.91|531
1765409700000|2025-12-10 23:35:00|6876.37|6875.67|6876.48|6875.78|6876.94|6876.24|6875.31|6874.61|634
1765410000000|2025-12-10 23:40:00|6876.6|6875.9|6875.5|6874.8|6876.73|6876.03|6875.28|6874.58|339
1765410300000|2025-12-10 23:45:00|6875.75|6875.05|6876.53|6875.83|6877.57|6876.87|6875.21|6874.51|643
1765410600000|2025-12-10 23:50:00|6876.4|6875.7|6877.39|6876.69|6877.98|6877.28|6875.9|6875.2|428
1765410900000|2025-12-10 23:55:00|6877.14|6876.44|6876.98|6876.28|6878.73|6878.03|6876.98|6876.28|488
1765411200000|2025-12-11 00:00:00|6877.23|6876.53|6872.53|6871.83|6877.35|6876.65|6872.03|6871.33|1571
1765411500000|2025-12-11 00:05:00|6872.78|6872.08|6873.23|6872.53|6874.05|6873.35|6872.28|6871.58|848
1765411800000|2025-12-11 00:10:00|6872.98|6872.28|6875.1|6874.4|6875.1|6874.4|6872.53|6871.83|623
1765412100000|2025-12-11 00:15:00|6874.97|6874.27|6874.46|6873.76|6876.31|6875.61|6873.57|6872.87|771
1765412400000|2025-12-11 00:20:00|6874.21|6873.51|6874.89|6874.19|6875.8|6875.1|6873.56|6872.86|477
1765412700000|2025-12-11 00:25:00|6875.01|6874.31|6875.7|6875|6876.57|6875.87|6874.89|6874.19|764
1765413000000|2025-12-11 00:30:00|6875.45|6874.75|6873.72|6873.02|6875.45|6874.75|6872.97|6872.27|818
1765413300000|2025-12-11 00:35:00|6873.84|6873.14|6871.73|6871.03|6874.22|6873.52|6871.03|6870.33|712
1765413600000|2025-12-11 00:40:00|6871.7|6871|6871.18|6870.48|6872.45|6871.75|6870.3|6869.6|560
1765413900000|2025-12-11 00:45:00|6871.05|6870.35|6867.31|6866.61|6871.18|6870.48|6867.31|6866.61|972
1765414200000|2025-12-11 00:50:00|6867.56|6866.86|6868.36|6867.66|6868.36|6867.66|6865.83|6865.13|950
1765414500000|2025-12-11 00:55:00|6868.48|6867.78|6868.56|6867.86|6869.4|6868.7|6867.69|6866.99|608
1765414800000|2025-12-11 01:00:00|6868.44|6867.74|6867.09|6866.39|6868.44|6867.74|6865.73|6865.03|1208
1765415100000|2025-12-11 01:05:00|6867.21|6866.51|6868.77|6868.07|6868.77|6868.07|6866.73|6866.03|848
1765415400000|2025-12-11 01:10:00|6868.89|6868.19|6867.71|6867.01|6869.02|6868.32|6867.23|6866.53|546
1765415700000|2025-12-11 01:15:00|6867.96|6867.26|6868.41|6867.71|6869.73|6869.03|6867.71|6867.01|737
1765416000000|2025-12-11 01:20:00|6868.53|6867.83|6868.48|6867.78|6868.66|6867.96|6866.47|6865.77|751
1765416300000|2025-12-11 01:25:00|6868.73|6868.03|6868.31|6867.61|6868.98|6868.28|6867.65|6866.95|528
1765416600000|2025-12-11 01:30:00|6868.56|6867.86|6868.48|6867.78|6869.56|6868.86|6867.53|6866.83|573
1765416900000|2025-12-11 01:35:00|6868.35|6867.65|6867.86|6867.16|6868.73|6868.03|6867.85|6867.15|405
1765417200000|2025-12-11 01:40:00|6867.98|6867.28|6866.93|6866.23|6868.3|6867.6|6866.93|6866.23|443
1765417500000|2025-12-11 01:45:00|6867.05|6866.35|6865.92|6865.22|6867.47|6866.77|6865.87|6865.17|477
1765417800000|2025-12-11 01:50:00|6865.67|6864.97|6864.03|6863.33|6866.04|6865.34|6864.03|6863.33|1220
1765418100000|2025-12-11 01:55:00|6864.71|6864.01|6863.57|6862.87|6864.83|6864.13|6863.07|6862.37|804
1765418400000|2025-12-11 02:00:00|6863.07|6862.37|6859.55|6858.85|6863.61|6862.91|6859.55|6858.85|1177
1765418700000|2025-12-11 02:05:00|6859.8|6859.1|6857.92|6857.22|6860.37|6859.67|6857.28|6856.58|1192
1765419000000|2025-12-11 02:10:00|6857.67|6856.97|6858.59|6857.89|6858.68|6857.98|6856.64|6855.94|1131
1765419300000|2025-12-11 02:15:00|6858.46|6857.76|6857.65|6856.95|6859.57|6858.87|6855.7|6855|1509
1765419600000|2025-12-11 02:20:00|6857.61|6856.91|6858.25|6857.55|6859.56|6858.86|6856.59|6855.89|707
1765419900000|2025-12-11 02:25:00|6858|6857.3|6853.53|6852.83|6858.62|6857.92|6852.74|6852.04|1629
1765420200000|2025-12-11 02:30:00|6853.65|6852.95|6850.73|6850.03|6854.98|6854.28|6849.03|6848.33|1945
1765420500000|2025-12-11 02:35:00|6850.85|6850.15|6849.48|6848.78|6852.31|6851.61|6846.87|6846.17|2222
1765420800000|2025-12-11 02:40:00|6849.23|6848.53|6850.39|6849.69|6850.87|6850.17|6847.85|6847.15|1406
1765421100000|2025-12-11 02:45:00|6850.51|6849.81|6845.55|6844.85|6850.62|6849.92|6845.06|6844.36|1613
1765421400000|2025-12-11 02:50:00|6845.42|6844.72|6845.23|6844.53|6846.23|6845.53|6841.41|6840.71|2682
1765421700000|2025-12-11 02:55:00|6845.35|6844.65|6845.44|6844.74|6845.98|6845.28|6843.69|6842.99|1354
1765422000000|2025-12-11 03:00:00|6845.36|6844.66|6830.28|6829.58|6845.36|6844.66|6829.03|6828.33|8566
1765422300000|2025-12-11 03:05:00|6829.53|6828.83|6815.23|6814.53|6833|6832.3|6811.83|6811.13|10554
1765422600000|2025-12-11 03:10:00|6815.73|6815.03|6824.09|6823.39|6826.07|6825.37|6813.86|6813.16|6102
1765422900000|2025-12-11 03:15:00|6824.59|6823.89|6826.66|6825.96|6827.72|6827.02|6822.39|6821.69|2775
1765423200000|2025-12-11 03:20:00|6827.16|6826.46|6829.98|6829.28|6830.6|6829.9|6824.56|6823.86|1881
1765423500000|2025-12-11 03:25:00|6830.1|6829.4|6828.73|6828.03|6830.48|6829.78|6827.73|6827.03|1288
1765423800000|2025-12-11 03:30:00|6828.98|6828.28|6822.08|6821.38|6829.23|6828.53|6821.83|6821.13|2473
1765424100000|2025-12-11 03:35:00|6821.83|6821.13|6825.96|6825.26|6826.86|6826.16|6821.08|6820.38|1867
1765424400000|2025-12-11 03:40:00|6825.71|6825.01|6827.88|6827.18|6828.23|6827.53|6824.87|6824.17|905
1765424700000|2025-12-11 03:45:00|6827.81|6827.11|6830.42|6829.72|6831.05|6830.35|6825.18|6824.48|1498
1765425000000|2025-12-11 03:50:00|6830.3|6829.6|6827.46|6826.76|6831.73|6831.03|6827.46|6826.76|1015
1765425300000|2025-12-11 03:55:00|6827.33|6826.63|6829.73|6829.03|6829.98|6829.28|6826.21|6825.51|1004
1765425600000|2025-12-11 04:00:00|6829.48|6828.78|6828.51|6827.81|6829.68|6828.98|6826.61|6825.91|630
1765425900000|2025-12-11 04:05:00|6828.09|6827.39|6831.08|6830.38|6831.84|6831.14|6828.09|6827.39|996
1765426200000|2025-12-11 04:10:00|6831.2|6830.5|6832.28|6831.58|6835.9|6835.2|6831.08|6830.38|1652
1765426500000|2025-12-11 04:15:00|6832.98|6832.28|6833.02|6832.32|6834.06|6833.36|6832.03|6831.33|872
1765426800000|2025-12-11 04:20:00|6832.89|6832.19|6830.73|6830.03|6833.39|6832.69|6828.48|6827.78|1183
1765427100000|2025-12-11 04:25:00|6830.48|6829.78|6830.45|6829.75|6830.98|6830.28|6829.45|6828.75|432
1765427400000|2025-12-11 04:30:00|6830.32|6829.62|6829.79|6829.09|6830.73|6830.03|6829.14|6828.44|321
1765427700000|2025-12-11 04:35:00|6829.66|6828.96|6832.07|6831.37|6832.32|6831.62|6827.79|6827.09|563
1765428000000|2025-12-11 04:40:00|6831.94|6831.24|6832.19|6831.49|6834.1|6833.4|6831.32|6830.62|375
1765428300000|2025-12-11 04:45:00|6832.15|6831.45|6832.26|6831.56|6833.35|6832.65|6830.48|6829.78|502
1765428600000|2025-12-11 04:50:00|6832.39|6831.69|6832.3|6831.6|6834.23|6833.53|6831.93|6831.23|667
1765428900000|2025-12-11 04:55:00|6832.05|6831.35|6831.52|6830.82|6832.31|6831.61|6830.8|6830.1|330
1765429200000|2025-12-11 05:00:00|6831.56|6830.86|6831.89|6831.19|6832.65|6831.95|6830.56|6829.86|569
1765429500000|2025-12-11 05:05:00|6831.76|6831.06|6829.23|6828.53|6832.14|6831.44|6828.35|6827.65|912
1765429800000|2025-12-11 05:10:00|6829.35|6828.65|6828.06|6827.36|6829.72|6829.02|6828.03|6827.33|630
1765430100000|2025-12-11 05:15:00|6828.31|6827.61|6828.98|6828.28|6829.93|6829.23|6827.68|6826.98|678
1765430400000|2025-12-11 05:20:00|6828.73|6828.03|6826.65|6825.95|6829.23|6828.53|6826.3|6825.6|812
1765430700000|2025-12-11 05:25:00|6826.78|6826.08|6824.78|6824.08|6828.22|6827.52|6824.53|6823.83|752
1765431000000|2025-12-11 05:30:00|6824.53|6823.83|6824.53|6823.83|6826.23|6825.53|6823.78|6823.08|610
1765431300000|2025-12-11 05:35:00|6824.66|6823.96|6827.18|6826.48|6827.48|6826.78|6824.11|6823.41|424
1765431600000|2025-12-11 05:40:00|6826.93|6826.23|6825.67|6824.97|6827.43|6826.73|6825.17|6824.47|374
1765431900000|2025-12-11 05:45:00|6826.17|6825.47|6828.91|6828.21|6828.91|6828.21|6825.21|6824.51|536
1765432200000|2025-12-11 05:50:00|6828.78|6828.08|6830.28|6829.58|6831.73|6831.03|6828.44|6827.74|874
1765432500000|2025-12-11 05:55:00|6830.53|6829.83|6830.48|6829.78|6831.48|6830.78|6830.03|6829.33|368
1765432800000|2025-12-11 06:00:00|6830.47|6829.77|6829.43|6828.73|6832.35|6831.65|6828.57|6827.87|630
1765433100000|2025-12-11 06:05:00|6829.31|6828.61|6828.4|6827.7|6829.56|6828.86|6827.01|6826.31|711
1765433400000|2025-12-11 06:10:00|6828.27|6827.57|6828.85|6828.15|6829.48|6828.78|6827.4|6826.7|366
1765433700000|2025-12-11 06:15:00|6828.98|6828.28|6825.91|6825.21|6829.19|6828.49|6825.06|6824.36|575
1765434000000|2025-12-11 06:20:00|6825.78|6825.08|6824.31|6823.61|6825.78|6825.08|6823.54|6822.84|551
1765434300000|2025-12-11 06:25:00|6824.56|6823.86|6823.59|6822.89|6825.85|6825.15|6822.55|6821.85|574
1765434600000|2025-12-11 06:30:00|6823.34|6822.64|6825.03|6824.33|6825.85|6825.15|6822.53|6821.83|923
1765434900000|2025-12-11 06:35:00|6825.43|6824.73|6829.44|6828.74|6829.73|6829.03|6825.42|6824.72|1124
1765435200000|2025-12-11 06:40:00|6829.19|6828.49|6830.58|6829.88|6830.98|6830.28|6828.9|6828.2|587
1765435500000|2025-12-11 06:45:00|6830.51|6829.81|6830.04|6829.34|6831.82|6831.12|6829.82|6829.12|520
1765435800000|2025-12-11 06:50:00|6829.91|6829.21|6829.1|6828.4|6830.85|6830.15|6828.48|6827.78|440
1765436100000|2025-12-11 06:55:00|6829.22|6828.52|6831.9|6831.2|6832.23|6831.53|6829.1|6828.4|599
1765436400000|2025-12-11 07:00:00|6831.93|6831.23|6827.11|6826.41|6832.09|6831.39|6827.11|6826.41|764
1765436700000|2025-12-11 07:05:00|6826.98|6826.28|6827.27|6826.57|6827.61|6826.91|6823.35|6822.65|1031
1765437000000|2025-12-11 07:10:00|6827.02|6826.32|6830.44|6829.74|6830.71|6830.01|6826.1|6825.4|894
1765437300000|2025-12-11 07:15:00|6830.43|6829.73|6830.15|6829.45|6831.36|6830.66|6828.02|6827.32|1001
1765437600000|2025-12-11 07:20:00|6830.27|6829.57|6829.47|6828.77|6830.75|6830.05|6829.25|6828.55|517
1765437900000|2025-12-11 07:25:00|6829.59|6828.89|6831.8|6831.1|6832.3|6831.6|6829.39|6828.69|593
1765438200000|2025-12-11 07:30:00|6831.92|6831.22|6833.48|6832.78|6833.48|6832.78|6831.41|6830.71|868
1765438500000|2025-12-11 07:35:00|6833.73|6833.03|6834.3|6833.6|6835.48|6834.78|6832.79|6832.09|841
1765438800000|2025-12-11 07:40:00|6834.95|6834.25|6833.73|6833.03|6835.45|6834.75|6832.98|6832.28|911
1765439100000|2025-12-11 07:45:00|6833.85|6833.15|6835.48|6834.78|6835.73|6835.03|6832.73|6832.03|894
1765439400000|2025-12-11 07:50:00|6834.88|6834.18|6834.98|6834.28|6835.23|6834.53|6833.78|6833.08|547
1765439700000|2025-12-11 07:55:00|6835.1|6834.4|6836.21|6835.51|6837.1|6836.4|6833.71|6833.01|1463
1765440000000|2025-12-11 08:00:00|6835.96|6835.26|6829.29|6828.59|6836.29|6835.59|6828.41|6827.71|2567
1765440300000|2025-12-11 08:05:00|6829.16|6828.46|6828.04|6827.34|6832.02|6831.32|6827.53|6826.83|1665
1765440600000|2025-12-11 08:10:00|6827.29|6826.59|6826.85|6826.15|6829.55|6828.85|6824.71|6824.01|2550
1765440900000|2025-12-11 08:15:00|6827.72|6827.02|6826.53|6825.83|6830.46|6829.76|6825.91|6825.21|1323
1765441200000|2025-12-11 08:20:00|6826.78|6826.08|6828.92|6828.22|6830.25|6829.55|6824.36|6823.66|1982
1765441500000|2025-12-11 08:25:00|6829.17|6828.47|6825.6|6824.9|6829.61|6828.91|6825.6|6824.9|1800
1765441800000|2025-12-11 08:30:00|6825.4|6824.65|6823.44|6822.94|6825.46|6824.96|6822.99|6822.49|1748
1765442100000|2025-12-11 08:35:00|6823.31|6822.81|6827.9|6827.4|6828.78|6828.28|6822.69|6822.19|1359
1765442400000|2025-12-11 08:40:00|6828.03|6827.53|6825.16|6824.66|6829.03|6828.53|6824.91|6824.41|1480
1765442700000|2025-12-11 08:45:00|6825|6824.5|6827.53|6827.03|6828.23|6827.73|6824.23|6823.73|910
1765443000000|2025-12-11 08:50:00|6827.4|6826.9|6833.53|6833.03|6835.78|6835.28|6826.99|6826.49|2551
1765443300000|2025-12-11 08:55:00|6833.03|6832.53|6836.06|6835.56|6836.82|6836.32|6831.49|6830.99|1222
1765443600000|2025-12-11 09:00:00|6835.81|6835.31|6836.27|6835.77|6836.61|6836.11|6834.32|6833.82|1651
1765443900000|2025-12-11 09:05:00|6836.14|6835.64|6838.27|6837.77|6839.77|6839.27|6835.02|6834.52|2068
1765444200000|2025-12-11 09:10:00|6838.02|6837.52|6839.57|6839.07|6840.25|6839.75|6837.51|6837.01|1446
1765444500000|2025-12-11 09:15:00|6839.69|6839.19|6841.75|6841.25|6842|6841.5|6839.22|6838.72|1377
1765444800000|2025-12-11 09:20:00|6841.62|6841.12|6844.78|6844.28|6845.77|6845.27|6841.36|6840.86|1422
1765445100000|2025-12-11 09:25:00|6844.53|6844.03|6842.06|6841.56|6844.78|6844.28|6840.35|6839.85|1458
1765445400000|2025-12-11 09:30:00|6842.4|6841.9|6842.03|6841.53|6844.08|6843.58|6842.03|6841.53|1113
1765445700000|2025-12-11 09:35:00|6842.28|6841.78|6846.74|6846.24|6846.87|6846.37|6841.77|6841.27|1073
1765446000000|2025-12-11 09:40:00|6846.62|6846.12|6844.57|6844.07|6847.12|6846.62|6843.57|6843.07|1245
1765446300000|2025-12-11 09:45:00|6844.44|6843.94|6848.03|6847.53|6848.03|6847.53|6844.03|6843.53|977
1765446600000|2025-12-11 09:50:00|6847.9|6847.4|6849.33|6848.83|6851.91|6851.41|6846.79|6846.29|2410
1765446900000|2025-12-11 09:55:00|6849.08|6848.58|6849.32|6848.82|6850.35|6849.85|6848.28|6847.78|900
1765447200000|2025-12-11 10:00:00|6849.57|6849.07|6847.53|6847.03|6850.74|6850.24|6846.78|6846.28|1793
1765447500000|2025-12-11 10:05:00|6847.34|6846.84|6846.54|6846.04|6848.09|6847.59|6845.5|6845|858
1765447800000|2025-12-11 10:10:00|6846.79|6846.29|6850.24|6849.74|6850.87|6850.37|6844.85|6844.35|1218
1765448100000|2025-12-11 10:15:00|6850.25|6849.75|6850.17|6849.67|6851.19|6850.69|6849.29|6848.79|912
1765448400000|2025-12-11 10:20:00|6850.55|6850.05|6848.84|6848.34|6850.55|6850.05|6847.48|6846.98|658
1765448700000|2025-12-11 10:25:00|6848.96|6848.46|6849.78|6849.28|6851.03|6850.53|6848.53|6848.03|718
1765449000000|2025-12-11 10:30:00|6850.28|6849.78|6847.38|6846.88|6850.28|6849.78|6846.36|6845.86|1285
1765449300000|2025-12-11 10:35:00|6847.33|6846.83|6846.54|6846.04|6847.78|6847.28|6845.86|6845.36|887
1765449600000|2025-12-11 10:40:00|6846.41|6845.91|6845.91|6845.41|6847.26|6846.76|6845.66|6845.16|544
1765449900000|2025-12-11 10:45:00|6845.79|6845.29|6847.27|6846.77|6849.03|6848.53|6845.79|6845.29|1491
1765450200000|2025-12-11 10:50:00|6847.52|6847.02|6847.28|6846.78|6848.9|6848.4|6846.4|6845.9|699
1765450500000|2025-12-11 10:55:00|6847.03|6846.53|6846.53|6846.03|6848.01|6847.51|6845.53|6845.03|1151
1765450800000|2025-12-11 11:00:00|6846.72|6846.22|6848.35|6847.85|6848.66|6848.16|6845.64|6845.14|915
1765451100000|2025-12-11 11:05:00|6848.47|6847.97|6850.03|6849.53|6850.03|6849.53|6848.18|6847.68|1287
1765451400000|2025-12-11 11:10:00|6849.9|6849.4|6849.4|6848.9|6850.93|6850.43|6848.9|6848.4|1184
1765451700000|2025-12-11 11:15:00|6849.65|6849.15|6848.23|6847.73|6850.07|6849.57|6847.28|6846.78|750
1765452000000|2025-12-11 11:20:00|6848.36|6847.86|6848.73|6848.23|6849.28|6848.78|6847.57|6847.07|591
1765452300000|2025-12-11 11:25:00|6848.6|6848.1|6849.4|6848.9|6849.78|6849.28|6847.78|6847.28|543
1765452600000|2025-12-11 11:30:00|6849.28|6848.78|6847.92|6847.42|6850.15|6849.65|6847.75|6847.25|796
1765452900000|2025-12-11 11:35:00|6848.04|6847.54|6849.75|6849.25|6850.24|6849.74|6847.91|6847.41|853
1765453200000|2025-12-11 11:40:00|6850|6849.5|6851.13|6850.63|6851.51|6851.01|6849.53|6849.03|734
1765453500000|2025-12-11 11:45:00|6851.25|6850.75|6855.01|6854.51|6855.01|6854.51|6851.03|6850.53|1766
1765453800000|2025-12-11 11:50:00|6856.01|6855.51|6856.13|6855.63|6856.47|6855.97|6854.03|6853.53|1752
1765454100000|2025-12-11 11:55:00|6855.88|6855.38|6856.72|6856.22|6858.03|6857.53|6855.65|6855.15|1638
1765454400000|2025-12-11 12:00:00|6856.47|6855.97|6858.97|6858.47|6859.6|6859.1|6855.78|6855.28|1769
1765454700000|2025-12-11 12:05:00|6858.85|6858.35|6858.78|6858.28|6860.01|6859.51|6857.28|6856.78|1254
1765455000000|2025-12-11 12:10:00|6859.03|6858.53|6861.75|6861.25|6862.5|6862|6858.79|6858.29|1962
1765455300000|2025-12-11 12:15:00|6861.73|6861.23|6863.53|6863.03|6863.78|6863.28|6861.31|6860.81|1156
1765455600000|2025-12-11 12:20:00|6863.78|6863.28|6867.28|6866.78|6868.28|6867.78|6863.03|6862.53|2561
1765455900000|2025-12-11 12:25:00|6867.4|6866.9|6867.53|6867.03|6868.78|6868.28|6866.91|6866.41|1262
1765456200000|2025-12-11 12:30:00|6867.28|6866.78|6869.3|6868.8|6870.16|6869.66|6866.78|6866.28|2768
1765456500000|2025-12-11 12:35:00|6869.55|6869.05|6869.84|6869.34|6870.28|6869.78|6866.83|6866.33|1817
1765456800000|2025-12-11 12:40:00|6869.96|6869.46|6868.29|6867.79|6870.86|6870.36|6867.42|6866.92|1831
1765457100000|2025-12-11 12:45:00|6868.42|6867.92|6866.61|6866.11|6869.09|6868.59|6865.68|6865.18|1496
1765457400000|2025-12-11 12:50:00|6866.36|6865.86|6866.53|6866.03|6867.05|6866.55|6865.8|6865.3|847
1765457700000|2025-12-11 12:55:00|6866.78|6866.28|6868.42|6867.92|6869.7|6869.2|6865.99|6865.49|2016
1765458000000|2025-12-11 13:00:00|6868.44|6867.94|6866.44|6865.94|6869.77|6869.27|6865.4|6864.9|1757
1765458300000|2025-12-11 13:05:00|6866.19|6865.69|6863.28|6862.78|6866.78|6866.28|6863.18|6862.68|1999
1765458600000|2025-12-11 13:10:00|6863.42|6862.92|6864.69|6864.19|6864.9|6864.4|6863.03|6862.53|2081
1765458900000|2025-12-11 13:15:00|6864.71|6864.21|6865.29|6864.79|6866.76|6866.26|6863.98|6863.48|1501
1765459200000|2025-12-11 13:20:00|6865.16|6864.66|6864.78|6864.28|6866.03|6865.53|6864.28|6863.78|1192
1765459500000|2025-12-11 13:25:00|6865.17|6864.67|6864.28|6863.78|6865.53|6865.03|6863.23|6862.73|973
1765459800000|2025-12-11 13:30:00|6864.53|6864.03|6859.53|6859.03|6865.37|6864.87|6859.51|6859.01|3145
1765460100000|2025-12-11 13:35:00|6859.28|6858.78|6859.19|6858.69|6862.08|6861.58|6858.78|6858.28|3211
1765460400000|2025-12-11 13:40:00|6859.27|6858.77|6859.52|6859.02|6862.01|6861.51|6857.66|6857.16|4358
1765460700000|2025-12-11 13:45:00|6859.42|6858.92|6860.41|6859.91|6860.72|6860.22|6857.89|6857.39|2554
1765461000000|2025-12-11 13:50:00|6860.16|6859.66|6861.13|6860.63|6862.21|6861.71|6859.43|6858.93|2878
1765461300000|2025-12-11 13:55:00|6861.19|6860.69|6858.75|6858.25|6862.03|6861.53|6856.28|6855.78|3653
1765461600000|2025-12-11 14:00:00|6858.76|6858.26|6860|6859.5|6860.53|6860.03|6857.92|6857.42|4399
1765461900000|2025-12-11 14:05:00|6860.06|6859.56|6858.72|6858.22|6860.37|6859.87|6857.23|6856.73|4652
1765462200000|2025-12-11 14:10:00|6858.97|6858.47|6863.13|6862.63|6864.2|6863.7|6858.54|6858.04|3489
1765462500000|2025-12-11 14:15:00|6863.08|6862.58|6863.86|6863.36|6865.01|6864.51|6862.28|6861.78|4215
1765462800000|2025-12-11 14:20:00|6863.61|6863.11|6863.78|6863.28|6867.58|6867.08|6862.95|6862.45|5278
1765463100000|2025-12-11 14:25:00|6863.53|6863.03|6862.28|6861.78|6866.37|6865.87|6861.56|6861.06|7068
1765463400000|2025-12-11 14:30:00|6861.78|6861.28|6858.03|6857.53|6864.69|6864.19|6855.81|6855.31|44493
1765463700000|2025-12-11 14:35:00|6857.9|6857.4|6864.22|6863.72|6869.21|6868.71|6856.7|6856.2|30399
1765464000000|2025-12-11 14:40:00|6864.97|6864.47|6866.53|6866.03|6867.78|6867.28|6860.25|6859.75|29794
1765464300000|2025-12-11 14:45:00|6866.78|6866.28|6847.76|6847.26|6867.53|6867.03|6847.5|6847|44123
1765464600000|2025-12-11 14:50:00|6848.16|6847.66|6837.93|6837.43|6848.47|6847.97|6837.66|6837.16|48757
1765464900000|2025-12-11 14:55:00|6838.18|6837.68|6837.43|6836.93|6843.68|6843.18|6834.37|6833.87|43581
1765465200000|2025-12-11 15:00:00|6837.74|6837.24|6843.76|6843.06|6845.52|6844.82|6832.89|6832.19|38357
1765465500000|2025-12-11 15:05:00|6843.82|6843.12|6858.24|6857.54|6859.19|6858.49|6843.32|6842.62|32171
1765465800000|2025-12-11 15:10:00|6858.43|6857.73|6862.62|6861.92|6865.85|6865.15|6853.53|6852.83|31414
1765466100000|2025-12-11 15:15:00|6862.12|6861.42|6866.08|6865.38|6866.08|6865.38|6857.44|6856.74|26475
1765466400000|2025-12-11 15:20:00|6865.96|6865.26|6876.57|6875.87|6876.87|6876.17|6865.13|6864.43|32341
1765466700000|2025-12-11 15:25:00|6876.14|6875.44|6874.06|6873.36|6880.01|6879.31|6872.06|6871.36|22885
1765467000000|2025-12-11 15:30:00|6873.99|6873.29|6871.8|6871.1|6876.55|6875.85|6871.07|6870.37|25910
1765467300000|2025-12-11 15:35:00|6871.55|6870.85|6873.92|6873.22|6874.68|6873.98|6866.24|6865.54|22437
1765467600000|2025-12-11 15:40:00|6873.63|6872.93|6869.03|6868.33|6873.63|6872.93|6865.09|6864.39|20316
1765467900000|2025-12-11 15:45:00|6868.78|6868.08|6859.45|6858.75|6873.4|6872.7|6858.45|6857.75|27223
1765468200000|2025-12-11 15:50:00|6859.57|6858.87|6861.68|6860.98|6863.04|6862.34|6851.85|6851.15|28796
1765468500000|2025-12-11 15:55:00|6861.93|6861.23|6872.01|6870.51|6872.01|6870.51|6861.07|6860.37|18175
1765468800000|2025-12-11 16:00:00|6871.72|6870.22|6873.16|6871.66|6875.22|6873.72|6869.34|6867.84|25316
1765469100000|2025-12-11 16:05:00|6873.17|6871.67|6865.74|6864.24|6874.35|6872.85|6865.3|6863.8|16376
1765469400000|2025-12-11 16:10:00|6865.79|6864.29|6866.67|6865.17|6867.64|6866.14|6863.22|6861.72|14666
1765469700000|2025-12-11 16:15:00|6866.65|6865.15|6863.07|6861.57|6866.66|6865.16|6861.22|6859.72|11693
1765470000000|2025-12-11 16:20:00|6863.04|6861.54|6867.43|6865.93|6867.56|6866.06|6861.19|6859.69|16160
1765470300000|2025-12-11 16:25:00|6867.44|6865.94|6859.55|6858.05|6867.64|6866.14|6857.48|6855.98|20260
1765470600000|2025-12-11 16:30:00|6859.48|6857.98|6864.88|6863.38|6864.93|6863.43|6859.3|6857.8|15006
1765470900000|2025-12-11 16:35:00|6864.85|6863.35|6869.01|6867.51|6869.58|6868.08|6864.48|6862.98|13791
1765471200000|2025-12-11 16:40:00|6868.98|6867.48|6874.75|6873.25|6877.23|6875.73|6867.89|6866.39|18528
1765471500000|2025-12-11 16:45:00|6874.78|6873.28|6873.92|6872.42|6878.6|6877.1|6872.5|6871|18796
1765471800000|2025-12-11 16:50:00|6873.85|6872.35|6864.39|6862.89|6874.1|6872.6|6864.11|6862.61|22130
1765472100000|2025-12-11 16:55:00|6864.58|6863.08|6865.74|6864.24|6865.87|6864.37|6860.33|6858.83|20384
1765472400000|2025-12-11 17:00:00|6865.75|6865.05|6871.41|6870.71|6872.36|6871.66|6865.63|6864.93|20598
1765472700000|2025-12-11 17:05:00|6871.91|6871.21|6869.82|6869.12|6872.74|6872.04|6869.25|6868.55|9859
1765473000000|2025-12-11 17:10:00|6869.3|6868.6|6878.5|6877.8|6880.74|6880.04|6869.3|6868.6|16832
1765473300000|2025-12-11 17:15:00|6878.43|6877.73|6880.46|6879.76|6881.75|6881.05|6876.57|6875.87|12073
1765473600000|2025-12-11 17:20:00|6881.32|6880.62|6887.61|6886.91|6888.16|6887.46|6881.32|6880.62|16320
1765473900000|2025-12-11 17:25:00|6887.86|6887.16|6885.39|6884.69|6890.76|6890.06|6883.74|6883.04|15856
1765474200000|2025-12-11 17:30:00|6885.29|6884.59|6889.19|6888.49|6889.51|6888.81|6885.29|6884.59|13988
1765474500000|2025-12-11 17:35:00|6889.07|6888.37|6888.36|6887.66|6890.69|6889.99|6885.56|6884.86|9291
1765474800000|2025-12-11 17:40:00|6888.27|6887.57|6889.6|6888.9|6892.3|6891.6|6888.02|6887.32|8897
1765475100000|2025-12-11 17:45:00|6889.65|6888.95|6885.32|6884.62|6891.17|6890.47|6885|6884.3|10552
1765475400000|2025-12-11 17:50:00|6885.36|6884.66|6886.35|6885.65|6886.84|6886.14|6882.77|6882.07|14462
1765475700000|2025-12-11 17:55:00|6886.22|6885.52|6884.64|6883.94|6886.36|6885.66|6881.06|6880.36|11609
1765476000000|2025-12-11 18:00:00|6884.39|6883.69|6888.76|6888.06|6890.33|6889.63|6882.95|6882.25|10748
1765476300000|2025-12-11 18:05:00|6888.52|6887.82|6890.29|6889.59|6890.79|6890.09|6887.52|6886.82|6550
1765476600000|2025-12-11 18:10:00|6890.44|6889.74|6891.99|6891.29|6893.87|6893.17|6889.65|6888.95|10344
1765476900000|2025-12-11 18:15:00|6891.91|6891.21|6889.44|6888.74|6892.2|6891.5|6888.43|6887.73|8419
1765477200000|2025-12-11 18:20:00|6889.19|6888.49|6890.5|6889.8|6892.71|6892.01|6888.05|6887.35|10611
1765477500000|2025-12-11 18:25:00|6890.46|6889.76|6887.5|6886.8|6891.87|6891.17|6885.44|6884.74|11645
1765477800000|2025-12-11 18:30:00|6887.48|6886.78|6887.58|6886.88|6888.57|6887.87|6885.35|6884.65|11098
1765478100000|2025-12-11 18:35:00|6887.83|6887.13|6894.04|6893.34|6894.53|6893.83|6887.33|6886.63|13106
1765478400000|2025-12-11 18:40:00|6894.14|6893.44|6896.83|6896.13|6898.2|6897.5|6893.54|6892.84|13535
1765478700000|2025-12-11 18:45:00|6897.33|6896.63|6894.54|6893.84|6897.6|6896.9|6893.29|6892.59|9789
1765479000000|2025-12-11 18:50:00|6894.62|6893.92|6892.28|6891.58|6896.28|6895.58|6891.78|6891.08|9575
1765479300000|2025-12-11 18:55:00|6892.53|6891.83|6891.61|6890.91|6893.9|6893.2|6890.5|6889.8|10217
1765479600000|2025-12-11 19:00:00|6891.24|6890.54|6893.52|6892.82|6895.41|6894.71|6891.04|6890.34|9242
1765479900000|2025-12-11 19:05:00|6893.77|6893.07|6892.05|6891.35|6893.77|6893.07|6889.74|6889.04|7622
1765480200000|2025-12-11 19:10:00|6892.55|6891.85|6893.96|6893.26|6894.41|6893.71|6891.47|6890.77|6660
1765480500000|2025-12-11 19:15:00|6894.3|6893.6|6898.21|6897.51|6899.84|6899.14|6894.29|6893.59|11129
1765480800000|2025-12-11 19:20:00|6898.39|6897.69|6898.64|6897.94|6899.64|6898.94|6896.39|6895.69|9990
1765481100000|2025-12-11 19:25:00|6898.89|6898.19|6898.72|6898.02|6899.66|6898.96|6897.39|6896.69|5986
1765481400000|2025-12-11 19:30:00|6898.71|6898.01|6899.33|6898.63|6900.29|6899.59|6897.66|6896.96|8489
1765481700000|2025-12-11 19:35:00|6899.83|6899.13|6899.32|6898.62|6901.68|6900.98|6899.13|6898.43|10376
1765482000000|2025-12-11 19:40:00|6899.26|6898.56|6901.82|6901.12|6901.86|6901.16|6899.16|6898.46|7776
1765482300000|2025-12-11 19:45:00|6901.84|6901.14|6902.45|6901.75|6903.26|6902.56|6900.5|6899.8|8056
1765482600000|2025-12-11 19:50:00|6902.36|6901.66|6900.23|6899.53|6904.17|6903.47|6899.98|6899.28|10826
1765482900000|2025-12-11 19:55:00|6899.98|6899.28|6900.51|6899.81|6903.23|6902.53|6899.98|6899.28|9594
1765483200000|2025-12-11 20:00:00|6900|6899.3|6901.7|6901|6903.16|6902.46|6900|6899.3|7287
1765483500000|2025-12-11 20:05:00|6901.65|6900.95|6900.45|6899.75|6901.65|6900.95|6898.51|6897.81|13827
1765483800000|2025-12-11 20:10:00|6900.75|6900.05|6898.84|6898.14|6900.97|6900.27|6898.59|6897.89|9530
1765484100000|2025-12-11 20:15:00|6898.59|6897.89|6898.72|6898.02|6900.47|6899.77|6897.52|6896.82|9831
1765484400000|2025-12-11 20:20:00|6898.73|6898.03|6899.79|6899.09|6900.87|6900.17|6898.15|6897.45|6468
1765484700000|2025-12-11 20:25:00|6899.54|6898.84|6896.17|6895.47|6899.64|6898.94|6895.92|6895.22|9567
1765485000000|2025-12-11 20:30:00|6896.13|6895.43|6894.01|6893.31|6896.78|6896.08|6893.94|6893.24|16531
1765485300000|2025-12-11 20:35:00|6894.26|6893.56|6893.68|6892.98|6894.58|6893.88|6892.06|6891.36|12515
1765485600000|2025-12-11 20:40:00|6893.65|6892.95|6895.89|6895.19|6896.82|6896.12|6893.4|6892.7|12690
1765485900000|2025-12-11 20:45:00|6895.64|6894.94|6894.24|6893.54|6895.71|6895.01|6891.96|6891.26|13168
1765486200000|2025-12-11 20:50:00|6894.18|6893.48|6897.46|6896.76|6902.04|6901.34|6894.18|6893.48|23062
1765486500000|2025-12-11 20:55:00|6897.58|6896.88|6902.92|6902.22|6903.48|6902.78|6894.31|6893.61|62274
1765486800000|2025-12-11 21:00:00|6902.51|6901.81|6903.46|6902.76|6904.64|6903.94|6901.28|6900.58|23757
1765487100000|2025-12-11 21:05:00|6903.71|6903.01|6905.97|6905.27|6907.05|6906.35|6903.59|6902.89|6100
1765487400000|2025-12-11 21:10:00|6905.72|6905.02|6906.81|6906.11|6908.87|6908.17|6905.72|6905.02|5795
1765487700000|2025-12-11 21:15:00|6912.06|6911.36|6914.99|6914.29|6918.05|6917.35|6910.17|6909.47|11814
1765488000000|2025-12-11 21:20:00|6915.24|6914.54|6915.24|6914.54|6916.03|6915.33|6912.83|6912.13|2580
1765488300000|2025-12-11 21:25:00|6915.36|6914.66|6916.49|6915.79|6916.75|6916.05|6915.01|6914.31|2472
1765488600000|2025-12-11 21:30:00|6916.74|6916.04|6914.49|6913.79|6917.94|6917.24|6914.24|6913.54|1535
1765488900000|2025-12-11 21:35:00|6915.19|6914.49|6915.17|6914.47|6916.44|6915.74|6914.24|6913.54|1197
1765489200000|2025-12-11 21:40:00|6915.29|6914.59|6913.25|6912.55|6915.64|6914.94|6911.24|6910.54|2848
1765489500000|2025-12-11 21:45:00|6913.35|6912.65|6917.75|6917.05|6917.75|6917.05|6913.35|6912.65|2328
1765489800000|2025-12-11 21:50:00|6917.5|6916.8|6919.74|6919.04|6922.99|6922.29|6916.12|6915.42|4870
1765490100000|2025-12-11 21:55:00|6919.49|6918.79|6919.11|6918.41|6921.07|6920.37|6918.49|6917.79|4753
1765490400000|2025-12-11 22:00:00|6919.81|6919.11|6919.27|6918.57|6919.81|6919.11|6919.11|6918.41|38
1765490700000|2025-12-11 22:05:00|6919.77|6919.07|6919.7|6919|6919.77|6919.07|6919.62|6918.92|0
1765491000000|2025-12-11 22:10:00|6919.74|6919.04|6919.52|6918.82|6919.81|6919.11|6919.12|6918.42|0
1765491300000|2025-12-11 22:15:00|6919.34|6918.64|6919.69|6918.99|6919.81|6919.11|6919.11|6918.41|0
1765491600000|2025-12-11 22:20:00|6919.64|6918.94|6919.29|6918.59|6919.64|6918.94|6919.19|6918.49|0
1765491900000|2025-12-11 22:25:00|6919.37|6918.67|6919.27|6918.57|6919.61|6918.91|6919.11|6918.41|0
1765492200000|2025-12-11 22:30:00|6919.35|6918.65|6919.81|6919.11|6919.81|6919.11|6919.19|6918.49|0
1765492500000|2025-12-11 22:35:00|6919.72|6919.02|6919.11|6918.41|6919.72|6919.02|6919.11|6918.41|0
1765492800000|2025-12-11 22:40:00|6919.53|6918.83|6919.58|6918.88|6919.8|6919.1|6919.11|6918.41|0
1765493100000|2025-12-11 22:45:00|6919.2|6918.5|6919.23|6918.53|6919.27|6918.57|6919.11|6918.41|0
1765493400000|2025-12-11 22:50:00|6919.21|6918.51|6919.8|6919.1|6919.81|6919.11|6919.11|6918.41|0
1765493700000|2025-12-11 22:55:00|6919.63|6918.93|6919.81|6919.11|6919.81|6919.11|6919.52|6918.82|0
1765494000000|2025-12-11 23:00:00|6906.06|6905.36|6908.12|6907.42|6910.98|6910.28|6904.64|6903.94|2621
1765494300000|2025-12-11 23:05:00|6908.37|6907.67|6904.99|6904.29|6908.99|6908.29|6903.39|6902.69|1827
1765494600000|2025-12-11 23:10:00|6905.24|6904.54|6902.1|6901.4|6906.59|6905.89|6900.85|6900.15|1271
1765494900000|2025-12-11 23:15:00|6902.22|6901.52|6902.29|6901.59|6903.18|6902.48|6900.29|6899.59|990
1765495200000|2025-12-11 23:20:00|6902.16|6901.46|6901.45|6900.75|6902.54|6901.84|6901.37|6900.67|867
1765495500000|2025-12-11 23:25:00|6901.32|6900.62|6899.78|6899.08|6902.71|6902.01|6899.65|6898.95|923
1765495800000|2025-12-11 23:30:00|6900.03|6899.33|6902.27|6901.57|6902.47|6901.77|6900.03|6899.33|558
1765496100000|2025-12-11 23:35:00|6902.77|6902.07|6902.17|6901.47|6902.77|6902.07|6901.13|6900.43|899
1765496400000|2025-12-11 23:40:00|6902.04|6901.34|6903.09|6902.39|6903.34|6902.64|6901.66|6900.96|476
1765496700000|2025-12-11 23:45:00|6903.21|6902.51|6903.08|6902.38|6903.67|6902.97|6902.21|6901.51|903
1765497000000|2025-12-11 23:50:00|6902.95|6902.25|6901.74|6901.04|6903.33|6902.63|6900.53|6899.83|665
1765497300000|2025-12-11 23:55:00|6901.87|6901.17|6900.8|6900.1|6902.59|6901.89|6900.17|6899.47|667
1765497600000|2025-12-12 00:00:00|6900.17|6899.47|6898.1|6897.4|6900.98|6900.28|6897.64|6896.94|1373
1765497900000|2025-12-12 00:05:00|6898.23|6897.53|6897.04|6896.34|6899.72|6899.02|6897.04|6896.34|598
1765498200000|2025-12-12 00:10:00|6897.11|6896.41|6897.48|6896.78|6897.73|6897.03|6895.58|6894.88|968
1765498500000|2025-12-12 00:15:00|6896.98|6896.28|6898.97|6898.27|6899.98|6899.28|6896.98|6896.28|1014
1765498800000|2025-12-12 00:20:00|6899.22|6898.52|6899.58|6898.88|6901.81|6901.11|6899.22|6898.52|689
1765499100000|2025-12-12 00:25:00|6899.71|6899.01|6900.78|6900.08|6900.84|6900.14|6898.06|6897.36|530
1765499400000|2025-12-12 00:30:00|6900.66|6899.96|6903.54|6902.84|6904.69|6903.99|6900.47|6899.77|804
1765499700000|2025-12-12 00:35:00|6903.29|6902.59|6903.1|6902.4|6903.93|6903.23|6901.09|6900.39|695
1765500000000|2025-12-12 00:40:00|6902.98|6902.28|6900.11|6899.41|6903.93|6903.23|6900.11|6899.41|559
1765500300000|2025-12-12 00:45:00|6900.31|6899.61|6899.81|6899.11|6901.68|6900.98|6899.56|6898.86|506
1765500600000|2025-12-12 00:50:00|6899.93|6899.23|6899.46|6898.76|6901.89|6901.19|6898.35|6897.65|755
1765500900000|2025-12-12 00:55:00|6899.42|6898.72|6897.38|6896.68|6900.27|6899.57|6896.84|6896.14|662
1765501200000|2025-12-12 01:00:00|6897.5|6896.8|6899.47|6898.77|6900.55|6899.85|6897.49|6896.79|879
1765501500000|2025-12-12 01:05:00|6899.59|6898.89|6899.65|6898.95|6900.22|6899.52|6897.89|6897.19|442
1765501800000|2025-12-12 01:10:00|6899.4|6898.7|6898.74|6898.04|6900.02|6899.32|6898.21|6897.51|407
1765502100000|2025-12-12 01:15:00|6898.87|6898.17|6903.45|6902.75|6903.64|6902.94|6898.67|6897.97|1464
1765502400000|2025-12-12 01:20:00|6903.33|6902.63|6902.3|6901.6|6903.68|6902.98|6901.55|6900.85|465
1765502700000|2025-12-12 01:25:00|6902.18|6901.48|6903.24|6902.54|6903.75|6903.05|6902.15|6901.45|677
1765503000000|2025-12-12 01:30:00|6902.99|6902.29|6902.07|6901.37|6903.23|6902.53|6901.29|6900.59|586
1765503300000|2025-12-12 01:35:00|6902.16|6901.46|6902.17|6901.47|6902.74|6902.04|6901.55|6900.85|372
1765503600000|2025-12-12 01:40:00|6902.29|6901.59|6901.98|6901.28|6902.93|6902.23|6901.56|6900.86|347
1765503900000|2025-12-12 01:45:00|6901.82|6901.12|6901.09|6900.39|6902.4|6901.7|6900.96|6900.26|426
1765504200000|2025-12-12 01:50:00|6900.84|6900.14|6901.69|6900.99|6901.94|6901.24|6900.29|6899.59|353
1765504500000|2025-12-12 01:55:00|6901.44|6900.74|6903.52|6902.82|6903.77|6903.07|6901.44|6900.74|437
1765504800000|2025-12-12 02:00:00|6903.27|6902.57|6903.47|6902.77|6903.97|6903.27|6902.96|6902.26|383
1765505100000|2025-12-12 02:05:00|6903.72|6903.02|6905.78|6905.08|6906.63|6905.93|6903.28|6902.58|1431
1765505400000|2025-12-12 02:10:00|6906.48|6905.78|6907.21|6906.51|6907.98|6907.28|6905.73|6905.03|706
1765505700000|2025-12-12 02:15:00|6907.08|6906.38|6907.21|6906.51|6907.97|6907.27|6906.21|6905.51|540
1765506000000|2025-12-12 02:20:00|6907.33|6906.63|6905.88|6905.18|6907.91|6907.21|6905.38|6904.68|652
1765506300000|2025-12-12 02:25:00|6905.81|6905.11|6905.46|6904.76|6906.48|6905.78|6904.89|6904.19|534
1765506600000|2025-12-12 02:30:00|6905.53|6904.83|6906.44|6905.74|6907.03|6906.33|6904.95|6904.25|525
1765506900000|2025-12-12 02:35:00|6906.56|6905.86|6907.69|6906.99|6907.96|6907.26|6906.44|6905.74|369
1765507200000|2025-12-12 02:40:00|6907.94|6907.24|6908.52|6907.82|6908.52|6907.82|6906.78|6906.08|370
1765507500000|2025-12-12 02:45:00|6908.39|6907.69|6905.3|6904.6|6908.52|6907.82|6904.83|6904.13|690
1765507800000|2025-12-12 02:50:00|6905.55|6904.85|6906.45|6905.75|6906.69|6905.99|6905.05|6904.35|473
1765508100000|2025-12-12 02:55:00|6906.2|6905.5|6906.2|6905.5|6907.18|6906.48|6905.89|6905.19|311
1765508400000|2025-12-12 03:00:00|6906.48|6905.78|6906.24|6905.54|6907.49|6906.79|6905.49|6904.79|314
1765508700000|2025-12-12 03:05:00|6906.36|6905.66|6905.8|6905.1|6906.74|6906.04|6905.29|6904.59|333
1765509000000|2025-12-12 03:10:00|6905.77|6905.07|6904.37|6903.67|6906.08|6905.38|6903.73|6903.03|605
1765509300000|2025-12-12 03:15:00|6904.24|6903.54|6902.28|6901.58|6904.24|6903.54|6902.11|6901.41|608
1765509600000|2025-12-12 03:20:00|6902.53|6901.83|6901.87|6901.17|6902.78|6902.08|6901.08|6900.38|508
1765509900000|2025-12-12 03:25:00|6902.12|6901.42|6902.48|6901.78|6903.23|6902.53|6901.82|6901.12|532
1765510200000|2025-12-12 03:30:00|6902.6|6901.9|6903.14|6902.44|6903.14|6902.44|6902.04|6901.34|407
1765510500000|2025-12-12 03:35:00|6903.39|6902.69|6904.76|6904.06|6905.49|6904.79|6903.14|6902.44|577
1765510800000|2025-12-12 03:40:00|6904.51|6903.81|6905.03|6904.33|6905.73|6905.03|6904.14|6903.44|353
1765511100000|2025-12-12 03:45:00|6905.73|6905.03|6904.43|6903.73|6906.23|6905.53|6903.43|6902.73|387
1765511400000|2025-12-12 03:50:00|6904.55|6903.85|6903.05|6902.35|6904.97|6904.27|6903.05|6902.35|253
1765511700000|2025-12-12 03:55:00|6903.17|6902.47|6902.94|6902.24|6904.23|6903.53|6902.54|6901.84|248
1765512000000|2025-12-12 04:00:00|6902.82|6902.12|6902.3|6901.6|6903.42|6902.72|6902.3|6901.6|334
1765512300000|2025-12-12 04:05:00|6902.05|6901.35|6901.78|6901.08|6902.65|6901.95|6901.53|6900.83|340
1765512600000|2025-12-12 04:10:00|6901.79|6901.09|6901.31|6900.61|6902.29|6901.59|6900.53|6899.83|528
1765512900000|2025-12-12 04:15:00|6901.56|6900.86|6901.29|6900.59|6901.8|6901.1|6900.54|6899.84|302
1765513200000|2025-12-12 04:20:00|6901.04|6900.34|6899.8|6899.1|6901.29|6900.59|6899.8|6899.1|1241
1765513500000|2025-12-12 04:25:00|6899.82|6899.12|6900.58|6899.88|6901.28|6900.58|6899.82|6899.12|517
1765513800000|2025-12-12 04:30:00|6900.57|6899.87|6901.58|6900.88|6901.75|6901.05|6900.32|6899.62|346
1765514100000|2025-12-12 04:35:00|6901.83|6901.13|6901.38|6900.68|6901.84|6901.14|6901.08|6900.38|227
1765514400000|2025-12-12 04:40:00|6901.5|6900.8|6901.23|6900.53|6901.63|6900.93|6900.73|6900.03|322
1765514700000|2025-12-12 04:45:00|6901.48|6900.78|6902.38|6901.68|6902.63|6901.93|6901.23|6900.53|458
1765515000000|2025-12-12 04:50:00|6902.13|6901.43|6902.01|6901.31|6902.88|6902.18|6901.76|6901.06|570
1765515300000|2025-12-12 04:55:00|6901.88|6901.18|6901.41|6900.71|6901.88|6901.18|6900.66|6899.96|451
1765515600000|2025-12-12 05:00:00|6901.49|6900.79|6902.87|6902.17|6902.87|6902.17|6900.79|6900.09|700
1765515900000|2025-12-12 05:05:00|6903.12|6902.42|6902.98|6902.28|6904.48|6903.78|6902.23|6901.53|767
1765516200000|2025-12-12 05:10:00|6903.23|6902.53|6902.25|6901.55|6903.66|6902.96|6901.66|6900.96|536
1765516500000|2025-12-12 05:15:00|6902.12|6901.42|6902.53|6901.83|6903.28|6902.58|6902.03|6901.33|441
1765516800000|2025-12-12 05:20:00|6902.65|6901.95|6902.08|6901.38|6903.77|6903.07|6901.95|6901.25|448
1765517100000|2025-12-12 05:25:00|6901.83|6901.13|6903.53|6902.83|6903.97|6903.27|6901.73|6901.03|506
1765517400000|2025-12-12 05:30:00|6903.63|6902.93|6905.96|6905.26|6906.48|6905.78|6903.38|6902.68|580
1765517700000|2025-12-12 05:35:00|6906.21|6905.51|6907.23|6906.53|6907.23|6906.53|6905.96|6905.26|466
1765518000000|2025-12-12 05:40:00|6907.48|6906.78|6908.73|6908.03|6908.98|6908.28|6907.48|6906.78|575
1765518300000|2025-12-12 05:45:00|6908.72|6908.02|6907.98|6907.28|6908.96|6908.26|6907.48|6906.78|420
1765518600000|2025-12-12 05:50:00|6908.23|6907.53|6908.36|6907.66|6908.86|6908.16|6907.86|6907.16|460
1765518900000|2025-12-12 05:55:00|6908.61|6907.91|6907.82|6907.12|6909.43|6908.73|6907.82|6907.12|427
1765519200000|2025-12-12 06:00:00|6908.07|6907.37|6907.7|6907|6909.23|6908.53|6907.45|6906.75|583
1765519500000|2025-12-12 06:05:00|6907.45|6906.75|6908.73|6908.03|6908.73|6908.03|6907.45|6906.75|290
1765519800000|2025-12-12 06:10:00|6908.98|6908.28|6908.46|6907.76|6909.23|6908.53|6908.22|6907.52|637
1765520100000|2025-12-12 06:15:00|6908.47|6907.77|6908.06|6907.36|6908.98|6908.28|6907.79|6907.09|421
1765520400000|2025-12-12 06:20:00|6908.05|6907.35|6908.19|6907.49|6908.98|6908.28|6907.78|6907.08|638
1765520700000|2025-12-12 06:25:00|6907.94|6907.24|6908.53|6907.83|6909.98|6909.28|6907.78|6907.08|823
1765521000000|2025-12-12 06:30:00|6908.66|6907.96|6905.67|6904.97|6909.31|6908.61|6905.03|6904.33|1008
1765521300000|2025-12-12 06:35:00|6905.42|6904.72|6906.48|6905.78|6907.34|6906.64|6905.28|6904.58|656
1765521600000|2025-12-12 06:40:00|6906.23|6905.53|6904.58|6903.88|6906.63|6905.93|6904.4|6903.7|540
1765521900000|2025-12-12 06:45:00|6904.5|6903.8|6904.08|6903.38|6904.94|6904.24|6903.54|6902.84|389
1765522200000|2025-12-12 06:50:00|6903.83|6903.13|6903.92|6903.22|6904.42|6903.72|6903.58|6902.88|341
1765522500000|2025-12-12 06:55:00|6904.04|6903.34|6904.56|6903.86|6905.31|6904.61|6903.92|6903.22|390
1765522800000|2025-12-12 07:00:00|6904.31|6903.61|6903.98|6903.28|6904.73|6904.03|6903.17|6902.47|980
1765523100000|2025-12-12 07:05:00|6903.85|6903.15|6903.8|6903.1|6904.57|6903.87|6902.27|6901.57|650
1765523400000|2025-12-12 07:10:00|6903.67|6902.97|6902.76|6902.06|6903.8|6903.1|6902.66|6901.96|448
1765523700000|2025-12-12 07:15:00|6902.69|6901.99|6901.81|6901.11|6903.1|6902.4|6901.31|6900.61|453
1765524000000|2025-12-12 07:20:00|6901.68|6900.98|6901.79|6901.09|6902.55|6901.85|6901.54|6900.84|404
1765524300000|2025-12-12 07:25:00|6901.66|6900.96|6902.28|6901.58|6903.1|6902.4|6901.54|6900.84|315
1765524600000|2025-12-12 07:30:00|6902.33|6901.63|6901.58|6900.88|6902.58|6901.88|6901.58|6900.88|331
1765524900000|2025-12-12 07:35:00|6901.7|6901|6901.28|6900.58|6901.83|6901.13|6901.05|6900.35|378
1765525200000|2025-12-12 07:40:00|6901.4|6900.7|6904.17|6903.47|6904.17|6903.47|6901.28|6900.58|474
1765525500000|2025-12-12 07:45:00|6904.33|6903.63|6903.98|6903.28|6904.73|6904.03|6902.98|6902.28|1129
1765525800000|2025-12-12 07:50:00|6903.73|6903.03|6903.21|6902.51|6904.22|6903.52|6902.97|6902.27|505
1765526100000|2025-12-12 07:55:00|6902.78|6902.08|6902.47|6901.77|6904.34|6903.64|6902.46|6901.76|773
1765526400000|2025-12-12 08:00:00|6902.72|6902.02|6904.04|6903.34|6904.26|6903.56|6900.66|6899.96|1841
1765526700000|2025-12-12 08:05:00|6904.29|6903.59|6906.06|6905.36|6906.21|6905.51|6903.33|6902.63|960
1765527000000|2025-12-12 08:10:00|6906.31|6905.61|6906.19|6905.49|6906.72|6906.02|6905.03|6904.33|842
1765527300000|2025-12-12 08:15:00|6905.94|6905.24|6906.6|6905.9|6906.6|6905.9|6904.21|6903.51|784
1765527600000|2025-12-12 08:20:00|6906.72|6906.02|6906.38|6905.68|6907.26|6906.56|6905.71|6905.01|773
1765527900000|2025-12-12 08:25:00|6906.25|6905.55|6906.42|6905.72|6907.61|6906.91|6905.28|6904.58|788
1765528200000|2025-12-12 08:30:00|6906.31|6905.81|6907.69|6907.19|6907.94|6907.44|6905.96|6905.46|752
1765528500000|2025-12-12 08:35:00|6907.81|6907.31|6908.53|6908.03|6909.28|6908.78|6907.22|6906.72|1251
1765528800000|2025-12-12 08:40:00|6908.78|6908.28|6906.42|6905.92|6909.03|6908.53|6905.83|6905.33|1045
1765529100000|2025-12-12 08:45:00|6906.13|6905.63|6906.59|6906.09|6906.69|6906.19|6903.46|6902.96|1346
1765529400000|2025-12-12 08:50:00|6906.46|6905.96|6908.21|6907.71|6908.9|6908.4|6906.09|6905.59|828
1765529700000|2025-12-12 08:55:00|6908.32|6907.82|6906.53|6906.03|6908.63|6908.13|6906.03|6905.53|983
1765530000000|2025-12-12 09:00:00|6906.28|6905.78|6905.95|6905.45|6907.2|6906.7|6904.38|6903.88|1159
1765530300000|2025-12-12 09:05:00|6905.82|6905.32|6899.57|6899.07|6906.36|6905.86|6898.54|6898.04|1824
1765530600000|2025-12-12 09:10:00|6899.44|6898.94|6902.45|6901.95|6902.5|6902|6896.82|6896.32|1914
1765530900000|2025-12-12 09:15:00|6902.7|6902.2|6900.27|6899.77|6903.22|6902.72|6899.67|6899.17|1657
1765531200000|2025-12-12 09:20:00|6900.39|6899.89|6899.32|6898.82|6900.98|6900.48|6898.55|6898.05|985
1765531500000|2025-12-12 09:25:00|6899.19|6898.69|6893.87|6893.37|6900.53|6900.03|6893.62|6893.12|2141
1765531800000|2025-12-12 09:30:00|6894.05|6893.55|6893.24|6892.74|6895.28|6894.78|6890.69|6890.19|2814
1765532100000|2025-12-12 09:35:00|6893.49|6892.99|6890.52|6890.02|6894.53|6894.03|6889.99|6889.49|1493
1765532400000|2025-12-12 09:40:00|6890.39|6889.89|6890.2|6889.7|6892.24|6891.74|6888.79|6888.29|1550
1765532700000|2025-12-12 09:45:00|6890.45|6889.95|6893.24|6892.74|6893.5|6893|6888.89|6888.39|1064
1765533000000|2025-12-12 09:50:00|6893.36|6892.86|6891.31|6890.81|6895.02|6894.52|6890.68|6890.18|1238
1765533300000|2025-12-12 09:55:00|6891.56|6891.06|6893.73|6893.23|6894.48|6893.98|6891.31|6890.81|1653
1765533600000|2025-12-12 10:00:00|6893.48|6892.98|6893.41|6892.91|6893.91|6893.41|6891.54|6891.04|1274
1765533900000|2025-12-12 10:05:00|6893.29|6892.79|6895.05|6894.55|6895.43|6894.93|6892.79|6892.29|1323
1765534200000|2025-12-12 10:10:00|6895.18|6894.68|6898.52|6898.02|6899.03|6898.53|6895.18|6894.68|2797
1765534500000|2025-12-12 10:15:00|6898.64|6898.14|6893.53|6893.03|6898.64|6898.14|6893.53|6893.03|1127
1765534800000|2025-12-12 10:20:00|6893.65|6893.15|6894.05|6893.55|6896.29|6895.79|6892.68|6892.18|1343
1765535100000|2025-12-12 10:25:00|6894.3|6893.8|6892.67|6892.17|6894.45|6893.95|6892.45|6891.95|1479
1765535400000|2025-12-12 10:30:00|6892.75|6892.25|6891.85|6891.35|6893.42|6892.92|6890.78|6890.28|1094
1765535700000|2025-12-12 10:35:00|6891.97|6891.47|6889.9|6889.4|6891.97|6891.47|6888.73|6888.23|1247
1765536000000|2025-12-12 10:40:00|6889.78|6889.28|6893.1|6892.6|6893.45|6892.95|6889.78|6889.28|1953
1765536300000|2025-12-12 10:45:00|6892.85|6892.35|6894.03|6893.53|6894.78|6894.28|6892.52|6892.02|1181
1765536600000|2025-12-12 10:50:00|6893.78|6893.28|6894.26|6893.76|6895.53|6895.03|6893.52|6893.02|1057
1765536900000|2025-12-12 10:55:00|6894.38|6893.88|6895.02|6894.52|6895.73|6895.23|6894.13|6893.63|934
1765537200000|2025-12-12 11:00:00|6895.03|6894.53|6894.28|6893.78|6895.28|6894.78|6893.54|6893.04|1112
1765537500000|2025-12-12 11:05:00|6894.15|6893.65|6893.53|6893.03|6894.53|6894.03|6891.95|6891.45|987
1765537800000|2025-12-12 11:10:00|6893.78|6893.28|6895.3|6894.8|6895.44|6894.94|6892.94|6892.44|913
1765538100000|2025-12-12 11:15:00|6895.42|6894.92|6896.78|6896.28|6897.28|6896.78|6895.05|6894.55|2146
1765538400000|2025-12-12 11:20:00|6896.9|6896.4|6894.54|6894.04|6897.53|6897.03|6894.29|6893.79|1018
1765538700000|2025-12-12 11:25:00|6894.79|6894.29|6893.93|6893.43|6895.31|6894.81|6893.56|6893.06|1519
1765539000000|2025-12-12 11:30:00|6893.96|6893.46|6893.47|6892.97|6895.47|6894.97|6893.32|6892.82|849
1765539300000|2025-12-12 11:35:00|6893.6|6893.1|6888.72|6888.22|6893.85|6893.35|6888.35|6887.85|3288
1765539600000|2025-12-12 11:40:00|6888.6|6888.1|6890.62|6890.12|6892.77|6892.27|6888.6|6888.1|1630
1765539900000|2025-12-12 11:45:00|6890.87|6890.37|6887.38|6886.88|6891.87|6891.37|6887.02|6886.52|1644
1765540200000|2025-12-12 11:50:00|6887.26|6886.76|6888.79|6888.29|6889.79|6889.29|6886.79|6886.29|3133
1765540500000|2025-12-12 11:55:00|6888.66|6888.16|6889.28|6888.78|6889.79|6889.29|6888.04|6887.54|1740
1765540800000|2025-12-12 12:00:00|6889.35|6888.85|6888.03|6887.53|6889.35|6888.85|6886.39|6885.89|2420
1765541100000|2025-12-12 12:05:00|6888.28|6887.78|6891.9|6891.4|6891.9|6891.4|6888.03|6887.53|1840
1765541400000|2025-12-12 12:10:00|6891.78|6891.28|6893.52|6893.02|6894.03|6893.53|6891.65|6891.15|2724
1765541700000|2025-12-12 12:15:00|6893.49|6892.99|6893.51|6893.01|6894.03|6893.53|6892.46|6891.96|2416
1765542000000|2025-12-12 12:20:00|6893.26|6892.76|6893.58|6893.08|6893.77|6893.27|6891.46|6890.96|1321
1765542300000|2025-12-12 12:25:00|6893.71|6893.21|6894.03|6893.53|6895.03|6894.53|6892.96|6892.46|917
1765542600000|2025-12-12 12:30:00|6894.02|6893.52|6893.76|6893.26|6894.26|6893.76|6892.77|6892.27|632
1765542900000|2025-12-12 12:35:00|6894.01|6893.51|6892.65|6892.15|6894.01|6893.51|6892.15|6891.65|1041
1765543200000|2025-12-12 12:40:00|6892.62|6892.12|6890.91|6890.41|6893.32|6892.82|6890.91|6890.41|1215
1765543500000|2025-12-12 12:45:00|6891.13|6890.63|6891.09|6890.59|6892.19|6891.69|6889.98|6889.48|1544
1765543800000|2025-12-12 12:50:00|6890.96|6890.46|6895.76|6895.26|6895.99|6895.49|6890.74|6890.24|2744
1765544100000|2025-12-12 12:55:00|6896.01|6895.51|6893.7|6893.2|6898.26|6897.76|6892.82|6892.32|3404
1765544400000|2025-12-12 13:00:00|6893.75|6893.25|6894.52|6894.02|6895.77|6895.27|6891.92|6891.42|3345
1765544700000|2025-12-12 13:05:00|6894.27|6893.77|6898.26|6897.76|6898.38|6897.88|6893.63|6893.13|2878
1765545000000|2025-12-12 13:10:00|6898.01|6897.51|6898.5|6898|6900.26|6899.76|6897.6|6897.1|2400
1765545300000|2025-12-12 13:15:00|6898.75|6898.25|6898.42|6897.92|6899.47|6898.97|6897.68|6897.18|2618
1765545600000|2025-12-12 13:20:00|6898.17|6897.67|6899.53|6899.03|6899.53|6899.03|6897.51|6897.01|1419
1765545900000|2025-12-12 13:25:00|6899.78|6899.28|6898.49|6897.99|6901.03|6900.53|6897.59|6897.09|2703
1765546200000|2025-12-12 13:30:00|6898.55|6898.05|6898.28|6897.78|6899.77|6899.27|6897.78|6897.28|2672
1765546500000|2025-12-12 13:35:00|6898.26|6897.76|6897.62|6897.12|6898.26|6897.76|6896.33|6895.83|4052
1765546800000|2025-12-12 13:40:00|6897.5|6897|6897.96|6897.46|6898.77|6898.27|6897.25|6896.75|1680
1765547100000|2025-12-12 13:45:00|6897.89|6897.39|6900.03|6899.53|6900.52|6900.02|6897.36|6896.86|3178
1765547400000|2025-12-12 13:50:00|6900.28|6899.78|6900.95|6900.45|6902.51|6902.01|6899.74|6899.24|2586
1765547700000|2025-12-12 13:55:00|6901.2|6900.7|6904.38|6903.88|6904.53|6904.03|6901.2|6900.7|4405
1765548000000|2025-12-12 14:00:00|6904.4|6903.9|6902.59|6902.09|6905.64|6905.14|6901.53|6901.03|3791
1765548300000|2025-12-12 14:05:00|6902.84|6902.34|6901.72|6901.22|6903.53|6903.03|6901.01|6900.51|3333
1765548600000|2025-12-12 14:10:00|6901.59|6901.09|6900.71|6900.21|6902.24|6901.74|6899.64|6899.14|6862
1765548900000|2025-12-12 14:15:00|6900.73|6900.23|6900.16|6899.66|6900.98|6900.48|6898.3|6897.8|6284
1765549200000|2025-12-12 14:20:00|6900.12|6899.62|6899.26|6898.76|6900.99|6900.49|6899.19|6898.69|3320
1765549500000|2025-12-12 14:25:00|6899.01|6898.51|6892.74|6892.24|6899.93|6899.43|6892.07|6891.57|13556
1765549800000|2025-12-12 14:30:00|6892.24|6891.74|6895.1|6894.6|6897.77|6897.27|6887.85|6887.35|49830
1765550100000|2025-12-12 14:35:00|6895.07|6894.57|6898.54|6898.04|6899.78|6899.28|6893.57|6893.07|28410
1765550400000|2025-12-12 14:40:00|6898.29|6897.79|6890.52|6890.02|6899.53|6899.03|6889.22|6888.72|34377
1765550700000|2025-12-12 14:45:00|6890.5|6890|6884.78|6884.28|6892.09|6891.59|6884.59|6884.09|33807
1765551000000|2025-12-12 14:50:00|6884.37|6883.87|6889.62|6889.12|6890.87|6890.37|6882.41|6881.91|30623
1765551300000|2025-12-12 14:55:00|6889.37|6888.87|6885.62|6885.12|6890.33|6889.83|6884.37|6883.87|21511
1765551600000|2025-12-12 15:00:00|6886.05|6885.55|6877.85|6877.15|6886.25|6885.55|6877.25|6876.55|44178
1765551900000|2025-12-12 15:05:00|6877.47|6876.77|6869.92|6869.22|6880|6879.3|6866.72|6866.02|35390
1765552200000|2025-12-12 15:10:00|6869.17|6868.47|6870.08|6869.38|6875.81|6875.11|6869.05|6868.35|33803
1765552500000|2025-12-12 15:15:00|6869.94|6869.24|6869.74|6869.04|6872.09|6871.39|6864.55|6863.85|34883
1765552800000|2025-12-12 15:20:00|6870|6869.3|6859.26|6858.56|6871.63|6870.93|6858.51|6857.81|36800
1765553100000|2025-12-12 15:25:00|6858.76|6858.06|6848.51|6847.81|6859.82|6859.12|6847.51|6846.81|43003
1765553400000|2025-12-12 15:30:00|6848.52|6847.82|6854.02|6853.32|6857.77|6857.07|6843.82|6843.12|51762
1765553700000|2025-12-12 15:35:00|6853.77|6853.07|6860.26|6859.56|6862.28|6861.58|6850.71|6850.01|35273
1765554000000|2025-12-12 15:40:00|6860.29|6859.59|6862.79|6862.09|6863.04|6862.34|6854.55|6853.85|26692
1765554300000|2025-12-12 15:45:00|6862.78|6862.08|6863.05|6862.35|6867.03|6866.33|6860.25|6859.55|26605
1765554600000|2025-12-12 15:50:00|6863.17|6862.47|6849.61|6848.91|6865.17|6864.47|6849.61|6848.91|29822
1765554900000|2025-12-12 15:55:00|6849.11|6848.41|6836.02|6834.52|6849.36|6848.66|6824.42|6823.72|78131
1765555200000|2025-12-12 16:00:00|6836.04|6834.54|6827.82|6826.32|6842.21|6840.71|6827.67|6826.17|67925
1765555500000|2025-12-12 16:05:00|6827.81|6826.31|6829.27|6827.77|6835.97|6834.47|6826.66|6825.16|55513
1765555800000|2025-12-12 16:10:00|6829.29|6827.79|6829.79|6828.29|6833.63|6832.13|6823.98|6822.48|52107
1765556100000|2025-12-12 16:15:00|6829.21|6827.71|6828.6|6827.1|6835.27|6833.77|6826.11|6824.61|45520
1765556400000|2025-12-12 16:20:00|6828.62|6827.12|6824.72|6823.22|6831.64|6830.14|6819.79|6818.29|45452
1765556700000|2025-12-12 16:25:00|6824.74|6823.24|6832.04|6830.54|6832.34|6830.84|6822.37|6820.87|41845
1765557000000|2025-12-12 16:30:00|6832.05|6830.55|6824.07|6822.57|6832.05|6830.55|6821.51|6820.01|35132
1765557300000|2025-12-12 16:35:00|6824.11|6822.61|6818.39|6816.89|6825.14|6823.64|6814.43|6812.93|31204
1765557600000|2025-12-12 16:40:00|6818.42|6816.92|6827.49|6825.99|6827.89|6826.39|6815.82|6814.32|38174
1765557900000|2025-12-12 16:45:00|6827.58|6826.08|6824.83|6823.33|6827.71|6826.21|6821.27|6819.77|31449
1765558200000|2025-12-12 16:50:00|6824.79|6823.29|6823.61|6822.11|6824.79|6823.29|6820.38|6818.88|26645
1765558500000|2025-12-12 16:55:00|6823.59|6822.09|6827.1|6825.6|6827.1|6825.6|6820.19|6818.69|30317
1765558800000|2025-12-12 17:00:00|6816.66|6815.96|6823.17|6822.47|6825.42|6824.72|6814.25|6813.55|32335
1765559100000|2025-12-12 17:05:00|6822.92|6822.22|6826.64|6825.94|6832.15|6831.45|6822.92|6822.22|25564
1765559400000|2025-12-12 17:10:00|6826.39|6825.69|6829.92|6829.22|6830.92|6830.22|6825.76|6825.06|18994
1765559700000|2025-12-12 17:15:00|6830.17|6829.47|6839.92|6839.22|6840.04|6839.34|6830.17|6829.47|22690
1765560000000|2025-12-12 17:20:00|6839.93|6839.23|6838.09|6837.39|6840.67|6839.97|6834.59|6833.89|18683
1765560300000|2025-12-12 17:25:00|6837.84|6837.14|6825.91|6825.21|6837.84|6837.14|6824.56|6823.86|22466
1765560600000|2025-12-12 17:30:00|6825.72|6825.02|6828.66|6827.96|6830.69|6829.99|6820.04|6819.34|26603
1765560900000|2025-12-12 17:35:00|6828.16|6827.46|6836.3|6835.6|6836.8|6836.1|6823.8|6823.1|21142
1765561200000|2025-12-12 17:40:00|6836.28|6835.58|6835.71|6835.01|6838.93|6838.23|6834.02|6833.32|18171
1765561500000|2025-12-12 17:45:00|6835.65|6834.95|6840.52|6839.82|6843.08|6842.38|6835.61|6834.91|16786
1765561800000|2025-12-12 17:50:00|6841.1|6840.4|6837.35|6836.65|6842.75|6842.05|6834.93|6834.23|20748
1765562100000|2025-12-12 17:55:00|6837.6|6836.9|6838.28|6837.58|6841.66|6840.96|6836.43|6835.73|17671
1765562400000|2025-12-12 18:00:00|6838.12|6837.42|6839.03|6838.33|6840.49|6839.79|6835.14|6834.44|17754
1765562700000|2025-12-12 18:05:00|6839.28|6838.58|6838.91|6838.21|6843.09|6842.39|6838.91|6838.21|13244
1765563000000|2025-12-12 18:10:00|6838.46|6837.76|6847.05|6846.35|6852.33|6851.63|6838.21|6837.51|40325
1765563300000|2025-12-12 18:15:00|6847.08|6846.38|6849.66|6848.96|6854.19|6853.49|6846.5|6845.8|22652
1765563600000|2025-12-12 18:20:00|6850.2|6849.5|6845.13|6844.43|6850.43|6849.73|6842.4|6841.7|20860
1765563900000|2025-12-12 18:25:00|6844.88|6844.18|6849.98|6849.28|6849.98|6849.28|6844.81|6844.11|13292
1765564200000|2025-12-12 18:30:00|6849.78|6849.08|6847.28|6846.58|6850.03|6849.33|6845.38|6844.68|13514
1765564500000|2025-12-12 18:35:00|6847.53|6846.83|6847.78|6847.08|6848.53|6847.83|6842.18|6841.48|15405
1765564800000|2025-12-12 18:40:00|6847.6|6846.9|6840.16|6839.46|6848.84|6848.14|6838.69|6837.99|15612
1765565100000|2025-12-12 18:45:00|6840.66|6839.96|6842.4|6841.7|6842.4|6841.7|6837.9|6837.2|15047
1765565400000|2025-12-12 18:50:00|6842.29|6841.59|6843.5|6842.8|6846.49|6845.79|6841.03|6840.33|13644
1765565700000|2025-12-12 18:55:00|6843.75|6843.05|6836.49|6835.79|6844.9|6844.2|6835.05|6834.35|15987
1765566000000|2025-12-12 19:00:00|6836.55|6835.85|6835.55|6834.85|6837.56|6836.86|6830.11|6829.41|23153
1765566300000|2025-12-12 19:05:00|6835.3|6834.6|6830.33|6829.63|6837.05|6836.35|6830.21|6829.51|15266
1765566600000|2025-12-12 19:10:00|6830.29|6829.59|6827.88|6827.18|6834.21|6833.51|6826.46|6825.76|17440
1765566900000|2025-12-12 19:15:00|6827.63|6826.93|6827.76|6827.06|6832.01|6831.31|6826.51|6825.81|13926
1765567200000|2025-12-12 19:20:00|6827.63|6826.93|6826.31|6825.61|6829.38|6828.68|6823.03|6822.33|19649
1765567500000|2025-12-12 19:25:00|6826.56|6825.86|6825.32|6824.62|6827.43|6826.73|6823.16|6822.46|13755
1765567800000|2025-12-12 19:30:00|6825.07|6824.37|6828.06|6827.36|6830.9|6830.2|6824.98|6824.28|18001
1765568100000|2025-12-12 19:35:00|6827.81|6827.11|6826.57|6825.87|6830.25|6829.55|6826.44|6825.74|14148
1765568400000|2025-12-12 19:40:00|6826.62|6825.92|6828.93|6828.23|6833.68|6832.98|6826.62|6825.92|14670
1765568700000|2025-12-12 19:45:00|6828.87|6828.17|6829.42|6828.72|6829.92|6829.22|6826.02|6825.32|10741
1765569000000|2025-12-12 19:50:00|6829.31|6828.61|6831.56|6830.86|6832.51|6831.81|6827.95|6827.25|13736
1765569300000|2025-12-12 19:55:00|6831.63|6830.93|6830.59|6829.89|6832.88|6832.18|6827|6826.3|13377
1765569600000|2025-12-12 20:00:00|6830.56|6829.86|6828.83|6828.13|6831.37|6830.67|6825.47|6824.77|14444
1765569900000|2025-12-12 20:05:00|6828.58|6827.88|6833.59|6832.89|6834.52|6833.82|6828.33|6827.63|11810
1765570200000|2025-12-12 20:10:00|6833.76|6833.06|6829.2|6828.5|6836.19|6835.49|6829.2|6828.5|14910
1765570500000|2025-12-12 20:15:00|6829.45|6828.75|6828.65|6827.95|6831.09|6830.39|6827.53|6826.83|13329
1765570800000|2025-12-12 20:20:00|6828.61|6827.91|6830.06|6829.36|6830.76|6830.06|6828.33|6827.63|11979
1765571100000|2025-12-12 20:25:00|6830.31|6829.61|6823.97|6823.27|6830.31|6829.61|6821.49|6820.79|16766
1765571400000|2025-12-12 20:30:00|6823.91|6823.21|6820.48|6819.78|6825.16|6824.46|6813.41|6812.71|25374
1765571700000|2025-12-12 20:35:00|6820.73|6820.03|6814.36|6813.66|6821.48|6820.78|6811.18|6810.48|16469
1765572000000|2025-12-12 20:40:00|6814.46|6813.76|6819.36|6818.66|6822.14|6821.44|6814.46|6813.76|17456
1765572300000|2025-12-12 20:45:00|6819.11|6818.41|6824.47|6823.77|6829.28|6828.58|6817.95|6817.25|29204
1765572600000|2025-12-12 20:50:00|6824.29|6823.59|6824.78|6824.08|6826.97|6826.27|6819.21|6818.51|40626
1765572900000|2025-12-12 20:55:00|6824.68|6823.98|6828.53|6827.83|6829.53|6828.83|6823.76|6823.06|127807
1765573200000|2025-12-12 21:00:00|6827.46|6826.76|6829.26|6828.56|6831.67|6830.97|6825.68|6824.98|34476
1765573500000|2025-12-12 21:05:00|6829.51|6828.81|6827.62|6826.92|6829.51|6828.81|6826.35|6825.65|7094
1765573800000|2025-12-12 21:10:00|6827.87|6827.17|6830.84|6830.14|6831.09|6830.39|6827.28|6826.58|4980
1765574100000|2025-12-12 21:15:00|6830.83|6830.13|6831.96|6831.26|6832.16|6831.46|6829.29|6828.59|3177
1765574400000|2025-12-12 21:20:00|6831.92|6831.22|6830.7|6830|6833.01|6832.31|6830.69|6829.99|2460
1765574700000|2025-12-12 21:25:00|6830.45|6829.75|6829.46|6828.76|6830.7|6830|6828.81|6828.11|1564
1765575000000|2025-12-12 21:30:00|6829.21|6828.51|6830.18|6829.48|6830.18|6829.48|6828.52|6827.82|1377
1765575300000|2025-12-12 21:35:00|6830.43|6829.73|6831.04|6830.34|6831.78|6831.08|6830.42|6829.72|1650
1765575600000|2025-12-12 21:40:00|6831.09|6830.39|6829.71|6829.01|6831.34|6830.64|6829.43|6828.73|1865
1765575900000|2025-12-12 21:45:00|6829.58|6828.88|6830.21|6829.51|6830.96|6830.26|6829.58|6828.88|1163
1765576200000|2025-12-12 21:50:00|6830.46|6829.76|6830.03|6829.33|6830.78|6830.08|6828.72|6828.02|2162
1765576500000|2025-12-12 21:55:00|6829.88|6829.18|6829.23|6828.53|6831.22|6830.52|6828.61|6827.91|3142
1765576800000|2025-12-12 22:00:00|6829.63|6828.13|6829.56|6828.06|6829.63|6828.13|6829.56|6828.06|0
1765753200000|2025-12-14 23:00:00|6830.64|6829.14|6822.77|6822.07|6834.71|6834.01|6822.22|6821.52|2103
1765753500000|2025-12-14 23:05:00|6822.64|6821.94|6818.72|6818.02|6822.77|6822.07|6815.29|6814.59|2662
1765753800000|2025-12-14 23:10:00|6818.84|6818.14|6820.52|6819.82|6823.21|6822.51|6818.29|6817.59|895
1765754100000|2025-12-14 23:15:00|6820.39|6819.69|6822.78|6822.08|6824.41|6823.71|6820.39|6819.69|458
1765754400000|2025-12-14 23:20:00|6822.65|6821.95|6823.89|6823.19|6825.79|6825.09|6820.18|6819.48|1576
1765754700000|2025-12-14 23:25:00|6824.14|6823.44|6824.79|6824.09|6825.04|6824.34|6823.02|6822.32|360
1765755000000|2025-12-14 23:30:00|6824.7|6824|6825.21|6824.51|6826.99|6826.29|6824.17|6823.47|1206
1765755300000|2025-12-14 23:35:00|6825.33|6824.63|6827.59|6826.89|6828.09|6827.39|6825.22|6824.52|196
1765755600000|2025-12-14 23:40:00|6827.47|6826.77|6827.84|6827.14|6828.72|6828.02|6827.22|6826.52|414
1765755900000|2025-12-14 23:45:00|6827.72|6827.02|6827.97|6827.27|6828.22|6827.52|6825.97|6825.27|289
1765756200000|2025-12-14 23:50:00|6828.09|6827.39|6829.96|6829.26|6831.22|6830.52|6827.59|6826.89|1533
1765756500000|2025-12-14 23:55:00|6830.08|6829.38|6829.96|6829.26|6830.21|6829.51|6828.83|6828.13|276
1765756800000|2025-12-15 00:00:00|6829.71|6829.01|6831.16|6830.46|6831.66|6830.96|6828.01|6827.31|476
1765757100000|2025-12-15 00:05:00|6830.91|6830.21|6832.17|6831.47|6832.96|6832.26|6827.57|6826.87|531
1765757400000|2025-12-15 00:10:00|6831.92|6831.22|6831.35|6830.65|6832.68|6831.98|6829.41|6828.71|383
1765757700000|2025-12-15 00:15:00|6831.72|6831.02|6831.56|6830.86|6832.35|6831.65|6830.17|6829.47|342
1765758000000|2025-12-15 00:20:00|6831.94|6831.24|6831.7|6831|6833.94|6833.24|6831.19|6830.49|500
1765758300000|2025-12-15 00:25:00|6831.82|6831.12|6834.72|6834.02|6834.72|6834.02|6831.19|6830.49|438
1765758600000|2025-12-15 00:30:00|6834.59|6833.89|6837.07|6836.37|6837.82|6837.12|6834.43|6833.73|865
1765758900000|2025-12-15 00:35:00|6837.11|6836.41|6836.59|6835.89|6837.51|6836.81|6836.29|6835.59|448
1765759200000|2025-12-15 00:40:00|6836.84|6836.14|6837.03|6836.33|6837.61|6836.91|6836.36|6835.66|256
1765759500000|2025-12-15 00:45:00|6837.18|6836.48|6837.97|6837.27|6838.47|6837.77|6836.84|6836.14|444
1765759800000|2025-12-15 00:50:00|6837.72|6837.02|6837.81|6837.11|6838.06|6837.36|6836.7|6836|662
1765760100000|2025-12-15 00:55:00|6838.06|6837.36|6838.54|6837.84|6840.14|6839.44|6837.93|6837.23|552
1765760400000|2025-12-15 01:00:00|6838.66|6837.96|6835.55|6834.85|6839.97|6839.27|6835.05|6834.35|961
1765760700000|2025-12-15 01:05:00|6835.67|6834.97|6837.02|6836.32|6838.22|6837.52|6835.55|6834.85|563
1765761000000|2025-12-15 01:10:00|6837.27|6836.57|6838.46|6837.76|6838.46|6837.76|6835.53|6834.83|372
1765761300000|2025-12-15 01:15:00|6838.21|6837.51|6837.58|6836.88|6838.54|6837.84|6836.26|6835.56|376
1765761600000|2025-12-15 01:20:00|6837.7|6837|6837.3|6836.6|6838.57|6837.87|6836.61|6835.91|305
1765761900000|2025-12-15 01:25:00|6837.05|6836.35|6838.71|6838.01|6839.2|6838.5|6836.89|6836.19|216
1765762200000|2025-12-15 01:30:00|6838.83|6838.13|6841.02|6840.32|6841.8|6841.1|6838.02|6837.32|489
1765762500000|2025-12-15 01:35:00|6841.32|6840.62|6842.11|6841.41|6843.71|6843.01|6841.07|6840.37|560
1765762800000|2025-12-15 01:40:00|6842.36|6841.66|6842.45|6841.75|6842.72|6842.02|6840.62|6839.92|569
1765763100000|2025-12-15 01:45:00|6842.7|6842|6842.15|6841.45|6842.7|6842|6840.27|6839.57|347
1765763400000|2025-12-15 01:50:00|6842.27|6841.57|6843.22|6842.52|6844.21|6843.51|6842.06|6841.36|284
1765763700000|2025-12-15 01:55:00|6843.34|6842.64|6844.22|6843.52|6844.59|6843.89|6842.72|6842.02|315
1765764000000|2025-12-15 02:00:00|6844.72|6844.02|6844.72|6844.02|6845.21|6844.51|6843.71|6843.01|541
1765764300000|2025-12-15 02:05:00|6844.97|6844.27|6844.92|6844.22|6845.31|6844.61|6843.77|6843.07|373
1765764600000|2025-12-15 02:10:00|6845.04|6844.34|6844.83|6844.13|6845.22|6844.52|6844.04|6843.34|239
1765764900000|2025-12-15 02:15:00|6844.7|6844|6844.65|6843.95|6846.1|6845.4|6844.03|6843.33|509
1765765200000|2025-12-15 02:20:00|6844.52|6843.82|6843.62|6842.92|6844.77|6844.07|6841.28|6840.58|418
1765765500000|2025-12-15 02:25:00|6843.87|6843.17|6845.31|6844.61|6846.11|6845.41|6843.62|6842.92|203
1765765800000|2025-12-15 02:30:00|6845.43|6844.73|6846.42|6845.72|6846.56|6845.86|6845.08|6844.38|434
1765766100000|2025-12-15 02:35:00|6846.17|6845.47|6846.74|6846.04|6847.22|6846.52|6845.77|6845.07|241
1765766400000|2025-12-15 02:40:00|6846.6|6845.9|6844.61|6843.91|6846.6|6845.9|6843.9|6843.2|306
1765766700000|2025-12-15 02:45:00|6844.48|6843.78|6843.59|6842.89|6844.49|6843.79|6842.34|6841.64|338
1765767000000|2025-12-15 02:50:00|6843.84|6843.14|6841.67|6840.97|6844.59|6843.89|6841.41|6840.71|230
1765767300000|2025-12-15 02:55:00|6841.55|6840.85|6842.62|6841.92|6842.87|6842.17|6840.74|6840.04|243
1765767600000|2025-12-15 03:00:00|6842.73|6842.03|6843.91|6843.21|6845.19|6844.49|6842.73|6842.03|277
1765767900000|2025-12-15 03:05:00|6844.03|6843.33|6842.28|6841.58|6844.19|6843.49|6841.46|6840.76|284
1765768200000|2025-12-15 03:10:00|6842.15|6841.45|6842|6841.3|6842.97|6842.27|6840.75|6840.05|215
1765768500000|2025-12-15 03:15:00|6841.93|6841.23|6841.52|6840.82|6841.93|6841.23|6841|6840.3|134
1765768800000|2025-12-15 03:20:00|6841.64|6840.94|6840.55|6839.85|6842.17|6841.47|6840.39|6839.69|120
1765769100000|2025-12-15 03:25:00|6840.8|6840.1|6840.79|6840.09|6841.04|6840.34|6840.52|6839.82|185
1765769400000|2025-12-15 03:30:00|6840.78|6840.08|6841.52|6840.82|6842.02|6841.32|6840.3|6839.6|314
1765769700000|2025-12-15 03:35:00|6841.64|6840.94|6841.3|6840.6|6842.3|6841.6|6841.05|6840.35|117
1765770000000|2025-12-15 03:40:00|6841.21|6840.51|6840.52|6839.82|6841.21|6840.51|6840.09|6839.39|191
1765770300000|2025-12-15 03:45:00|6840.27|6839.57|6841.87|6841.17|6842.86|6842.16|6840.2|6839.5|362
1765770600000|2025-12-15 03:50:00|6841.74|6841.04|6842.63|6841.93|6842.63|6841.93|6841.62|6840.92|119
1765770900000|2025-12-15 03:55:00|6842.38|6841.68|6842.57|6841.87|6842.83|6842.13|6842.13|6841.43|161
1765771200000|2025-12-15 04:00:00|6842.66|6841.96|6842.77|6842.07|6843.51|6842.81|6841.76|6841.06|240
1765771500000|2025-12-15 04:05:00|6842.52|6841.82|6841.08|6840.38|6843.38|6842.68|6841.08|6840.38|190
1765771800000|2025-12-15 04:10:00|6841.2|6840.5|6838.78|6838.08|6841.33|6840.63|6838.78|6838.08|279
1765772100000|2025-12-15 04:15:00|6838.65|6837.95|6838.53|6837.83|6840.52|6839.82|6838.28|6837.58|323
1765772400000|2025-12-15 04:20:00|6838.54|6837.84|6839.53|6838.83|6840.29|6839.59|6838.29|6837.59|172
1765772700000|2025-12-15 04:25:00|6839.65|6838.95|6842.36|6841.66|6843.11|6842.41|6839.53|6838.83|246
1765773000000|2025-12-15 04:30:00|6842.34|6841.64|6842.24|6841.54|6842.62|6841.92|6841.49|6840.79|486
1765773300000|2025-12-15 04:35:00|6841.99|6841.29|6843.1|6842.4|6843.35|6842.65|6841.49|6840.79|302
1765773600000|2025-12-15 04:40:00|6843.22|6842.52|6844.1|6843.4|6844.1|6843.4|6842.77|6842.07|156
1765773900000|2025-12-15 04:45:00|6844.01|6843.31|6843.77|6843.07|6844.72|6844.02|6843.64|6842.94|124
1765774200000|2025-12-15 04:50:00|6844.02|6843.32|6844.81|6844.11|6845.47|6844.77|6843.77|6843.07|213
1765774500000|2025-12-15 04:55:00|6844.93|6844.23|6846.48|6845.78|6847.48|6846.78|6844.81|6844.11|439
1765774800000|2025-12-15 05:00:00|6846.54|6845.84|6845.97|6845.27|6847.21|6846.51|6845.72|6845.02|208
1765775100000|2025-12-15 05:05:00|6846.09|6845.39|6846.22|6845.52|6846.47|6845.77|6845.36|6844.66|230
1765775400000|2025-12-15 05:10:00|6846.09|6845.39|6846.21|6845.51|6846.84|6846.14|6845.69|6844.99|534
1765775700000|2025-12-15 05:15:00|6845.92|6845.22|6845.22|6844.52|6846.22|6845.52|6844.92|6844.22|318
1765776000000|2025-12-15 05:20:00|6845.09|6844.39|6845.64|6844.94|6845.76|6845.06|6843.06|6842.36|551
1765776300000|2025-12-15 05:25:00|6845.51|6844.81|6845.96|6845.26|6846.22|6845.52|6845.27|6844.57|214
1765776600000|2025-12-15 05:30:00|6845.71|6845.01|6847.3|6846.6|6847.55|6846.85|6844.67|6843.97|348
1765776900000|2025-12-15 05:35:00|6847.94|6847.24|6847.02|6846.32|6848.19|6847.49|6846.89|6846.19|388
1765777200000|2025-12-15 05:40:00|6847.46|6846.76|6847.56|6846.86|6847.97|6847.27|6846.83|6846.13|226
1765777500000|2025-12-15 05:45:00|6847.68|6846.98|6846.72|6846.02|6847.74|6847.04|6846.72|6846.02|151
1765777800000|2025-12-15 05:50:00|6846.97|6846.27|6846.57|6845.87|6847.86|6847.16|6846.2|6845.5|271
1765778100000|2025-12-15 05:55:00|6846.7|6846|6847.03|6846.33|6848.2|6847.5|6846.27|6845.57|243
1765778400000|2025-12-15 06:00:00|6846.78|6846.08|6843.93|6843.23|6846.78|6846.08|6843.57|6842.87|207
1765778700000|2025-12-15 06:05:00|6843.68|6842.98|6842.42|6841.72|6843.93|6843.23|6841.52|6840.82|337
1765779000000|2025-12-15 06:10:00|6842.3|6841.6|6843.25|6842.55|6844.11|6843.41|6842.05|6841.35|195
1765779300000|2025-12-15 06:15:00|6843.72|6843.02|6846.39|6845.69|6846.95|6846.25|6843.57|6842.87|1130
1765779600000|2025-12-15 06:20:00|6846.51|6845.81|6844.78|6844.08|6846.73|6846.03|6844.65|6843.95|304
1765779900000|2025-12-15 06:25:00|6844.85|6844.15|6843.96|6843.26|6846.22|6845.52|6843.7|6843|341
1765780200000|2025-12-15 06:30:00|6843.89|6843.19|6842.84|6842.14|6844.72|6844.02|6842.27|6841.57|432
1765780500000|2025-12-15 06:35:00|6842.97|6842.27|6844.66|6843.96|6845.19|6844.49|6841.97|6841.27|308
1765780800000|2025-12-15 06:40:00|6844.78|6844.08|6846.18|6845.48|6846.18|6845.48|6843.66|6842.96|358
1765781100000|2025-12-15 06:45:00|6846.19|6845.49|6848.15|6847.45|6848.15|6847.45|6845.95|6845.25|257
1765781400000|2025-12-15 06:50:00|6848.27|6847.57|6845.73|6845.03|6848.27|6847.57|6845.02|6844.32|224
1765781700000|2025-12-15 06:55:00|6845.48|6844.78|6845.85|6845.15|6845.91|6845.21|6844.52|6843.82|876
1765782000000|2025-12-15 07:00:00|6845.93|6845.23|6845.96|6845.26|6848.42|6847.72|6845.71|6845.01|643
1765782300000|2025-12-15 07:05:00|6846.21|6845.51|6843.33|6842.63|6847.08|6846.38|6843.08|6842.38|248
1765782600000|2025-12-15 07:10:00|6843.08|6842.38|6843.67|6842.97|6844.13|6843.43|6842.42|6841.72|1181
1765782900000|2025-12-15 07:15:00|6843.42|6842.72|6843.02|6842.32|6845.42|6844.72|6842.27|6841.57|644
1765783200000|2025-12-15 07:20:00|6842.89|6842.19|6843.27|6842.57|6843.98|6843.28|6842.72|6842.02|239
1765783500000|2025-12-15 07:25:00|6843.32|6842.62|6840.96|6840.26|6843.32|6842.62|6839.41|6838.71|363
1765783800000|2025-12-15 07:30:00|6840.83|6840.13|6842.92|6842.22|6842.92|6842.22|6839.92|6839.22|1146
1765784100000|2025-12-15 07:35:00|6842.67|6841.97|6841.84|6841.14|6844.44|6843.74|6841.31|6840.61|359
1765784400000|2025-12-15 07:40:00|6841.97|6841.27|6841.44|6840.74|6842.12|6841.42|6840.07|6839.37|455
1765784700000|2025-12-15 07:45:00|6841.57|6840.87|6840.54|6839.84|6841.82|6841.12|6839.88|6839.18|640
1765785000000|2025-12-15 07:50:00|6840.29|6839.59|6842.86|6842.16|6843.21|6842.51|6840.15|6839.45|554
1765785300000|2025-12-15 07:55:00|6842.73|6842.03|6841.93|6841.23|6843.52|6842.82|6841.49|6840.79|912
1765785600000|2025-12-15 08:00:00|6841.43|6840.73|6841.17|6840.47|6843.3|6842.6|6839.54|6838.84|1249
1765785900000|2025-12-15 08:05:00|6841.3|6840.6|6840.72|6840.02|6845.71|6845.01|6840.72|6840.02|1049
1765786200000|2025-12-15 08:10:00|6840.47|6839.77|6839.84|6839.14|6841.97|6841.27|6838.97|6838.27|1019
1765786500000|2025-12-15 08:15:00|6839.97|6839.27|6843.99|6843.29|6844.24|6843.54|6838.39|6837.69|1206
1765786800000|2025-12-15 08:20:00|6843.74|6843.04|6843.07|6842.37|6844.93|6844.23|6842.82|6842.12|773
1765787100000|2025-12-15 08:25:00|6843.19|6842.49|6843.65|6842.95|6844.61|6843.91|6842.99|6842.29|640
1765787400000|2025-12-15 08:30:00|6843.54|6843.04|6846.76|6846.26|6848.25|6847.75|6842.79|6842.29|1269
1765787700000|2025-12-15 08:35:00|6847.01|6846.51|6849.52|6849.02|6850.14|6849.64|6846.02|6845.52|1217
1765788000000|2025-12-15 08:40:00|6849.27|6848.77|6851.25|6850.75|6851.96|6851.46|6848.51|6848.01|1278
1765788300000|2025-12-15 08:45:00|6851.21|6850.71|6852.49|6851.99|6853.01|6852.51|6850.01|6849.51|1534
1765788600000|2025-12-15 08:50:00|6852.36|6851.86|6851.52|6851.02|6853.06|6852.56|6850.77|6850.27|925
1765788900000|2025-12-15 08:55:00|6851.39|6850.89|6850.9|6850.4|6851.77|6851.27|6849.92|6849.42|808
1765789200000|2025-12-15 09:00:00|6850.65|6850.15|6851.27|6850.77|6851.64|6851.14|6848.46|6847.96|1037
1765789500000|2025-12-15 09:05:00|6851.39|6850.89|6850.32|6849.82|6852.77|6852.27|6850.07|6849.57|1217
1765789800000|2025-12-15 09:10:00|6850.19|6849.69|6855.25|6854.75|6855.5|6855|6849.52|6849.02|997
1765790100000|2025-12-15 09:15:00|6855.24|6854.74|6853.15|6852.65|6856.01|6855.51|6852.64|6852.14|1320
1765790400000|2025-12-15 09:20:00|6853.28|6852.78|6853.94|6853.44|6854.27|6853.77|6851.52|6851.02|1467
1765790700000|2025-12-15 09:25:00|6854.19|6853.69|6855.09|6854.59|6856.49|6855.99|6854.19|6853.69|1808
1765791000000|2025-12-15 09:30:00|6855.52|6855.02|6856.1|6855.6|6856.48|6855.98|6854.55|6854.05|2485
1765791300000|2025-12-15 09:35:00|6855.85|6855.35|6855.02|6854.52|6856.48|6855.98|6854.52|6854.02|1562
1765791600000|2025-12-15 09:40:00|6854.77|6854.27|6855.85|6855.35|6856.05|6855.55|6854.55|6854.05|1407
1765791900000|2025-12-15 09:45:00|6855.93|6855.43|6857.36|6856.86|6857.64|6857.14|6855.77|6855.27|1432
1765792200000|2025-12-15 09:50:00|6857.25|6856.75|6858.46|6857.96|6858.83|6858.33|6857.02|6856.52|1113
1765792500000|2025-12-15 09:55:00|6858.71|6858.21|6857.81|6857.31|6859.43|6858.93|6857.59|6857.09|1012
1765792800000|2025-12-15 10:00:00|6857.8|6857.3|6858.65|6858.15|6859.13|6858.63|6856.71|6856.21|1781
1765793100000|2025-12-15 10:05:00|6858.4|6857.9|6858.77|6858.27|6859.38|6858.88|6857.27|6856.77|632
1765793400000|2025-12-15 10:10:00|6858.89|6858.39|6861.2|6860.7|6861.47|6860.97|6858.89|6858.39|2055
1765793700000|2025-12-15 10:15:00|6861.33|6860.83|6861|6860.5|6861.63|6861.13|6860.49|6859.99|680
1765794000000|2025-12-15 10:20:00|6860.87|6860.37|6859.38|6858.88|6861|6860.5|6859.02|6858.52|700
1765794300000|2025-12-15 10:25:00|6859.77|6859.27|6859.73|6859.23|6860.3|6859.8|6859.04|6858.54|772
1765794600000|2025-12-15 10:30:00|6859.52|6859.02|6858.27|6857.77|6859.87|6859.37|6857.08|6856.58|2867
1765794900000|2025-12-15 10:35:00|6858.02|6857.52|6857.77|6857.27|6858.27|6857.77|6857.02|6856.52|1258
1765795200000|2025-12-15 10:40:00|6858.02|6857.52|6860.27|6859.77|6860.52|6860.02|6857.97|6857.47|768
1765795500000|2025-12-15 10:45:00|6860.02|6859.52|6858.71|6858.21|6860.02|6859.52|6858.55|6858.05|713
1765795800000|2025-12-15 10:50:00|6858.96|6858.46|6861.35|6860.85|6861.48|6860.98|6858.66|6858.16|870
1765796100000|2025-12-15 10:55:00|6861.23|6860.73|6860.94|6860.44|6861.51|6861.01|6860.16|6859.66|1674
1765796400000|2025-12-15 11:00:00|6860.81|6860.31|6860.24|6859.74|6861.26|6860.76|6859.99|6859.49|556
1765796700000|2025-12-15 11:05:00|6860.11|6859.61|6860.77|6860.27|6860.77|6860.27|6858.85|6858.35|1318
1765797000000|2025-12-15 11:10:00|6860.64|6860.14|6859.4|6858.9|6860.84|6860.34|6859.15|6858.65|1424
1765797300000|2025-12-15 11:15:00|6859.65|6859.15|6859.13|6858.63|6859.65|6859.15|6858.28|6857.78|1122
1765797600000|2025-12-15 11:20:00|6859.19|6858.69|6860.42|6859.92|6860.67|6860.17|6859.19|6858.69|1179
1765797900000|2025-12-15 11:25:00|6860.17|6859.67|6859.46|6858.96|6860.81|6860.31|6858.98|6858.48|1491
1765798200000|2025-12-15 11:30:00|6859.83|6859.33|6859.09|6858.59|6860.64|6860.14|6859.09|6858.59|427
1765798500000|2025-12-15 11:35:00|6859.21|6858.71|6860.33|6859.83|6860.33|6859.83|6858.84|6858.34|494
1765798800000|2025-12-15 11:40:00|6860.27|6859.77|6859.31|6858.81|6861.27|6860.77|6859.31|6858.81|798
1765799100000|2025-12-15 11:45:00|6859.56|6859.06|6860.69|6860.19|6861.02|6860.52|6859.28|6858.78|668
1765799400000|2025-12-15 11:50:00|6860.94|6860.44|6861.83|6861.33|6862.76|6862.26|6860.9|6860.4|1709
1765799700000|2025-12-15 11:55:00|6861.96|6861.46|6861.52|6861.02|6862.02|6861.52|6861.02|6860.52|953
1765800000000|2025-12-15 12:00:00|6861.27|6860.77|6860.25|6859.75|6861.52|6861.02|6860.16|6859.66|1346
1765800300000|2025-12-15 12:05:00|6860|6859.5|6857.77|6857.27|6860.75|6860.25|6857.52|6857.02|1193
1765800600000|2025-12-15 12:10:00|6857.89|6857.39|6856.33|6855.83|6858.52|6858.02|6855.05|6854.55|2053
1765800900000|2025-12-15 12:15:00|6856.77|6856.27|6858.16|6857.66|6858.77|6858.27|6856.27|6855.77|1090
1765801200000|2025-12-15 12:20:00|6858.28|6857.78|6857.77|6857.27|6859.34|6858.84|6857.27|6856.77|1601
1765801500000|2025-12-15 12:25:00|6857.64|6857.14|6856.14|6855.64|6858.71|6858.21|6854.93|6854.43|1154
1765801800000|2025-12-15 12:30:00|6855.89|6855.39|6857.43|6856.93|6858.18|6857.68|6855.8|6855.3|1339
1765802100000|2025-12-15 12:35:00|6857.3|6856.8|6857.85|6857.35|6858.52|6858.02|6856.59|6856.09|1081
1765802400000|2025-12-15 12:40:00|6857.72|6857.22|6862.03|6861.53|6863|6862.5|6857.1|6856.6|1889
1765802700000|2025-12-15 12:45:00|6861.78|6861.28|6861.02|6860.52|6862.73|6862.23|6860.27|6859.77|1458
1765803000000|2025-12-15 12:50:00|6861.14|6860.64|6861.02|6860.52|6861.55|6861.05|6860.27|6859.77|1636
1765803300000|2025-12-15 12:55:00|6860.77|6860.27|6861.02|6860.52|6861.27|6860.77|6859.99|6859.49|1866
1765803600000|2025-12-15 13:00:00|6861.01|6860.51|6860.01|6859.51|6861.01|6860.51|6859.5|6859|1903
1765803900000|2025-12-15 13:05:00|6860.26|6859.76|6859.78|6859.28|6861.02|6860.52|6858.78|6858.28|2088
1765804200000|2025-12-15 13:10:00|6859.65|6859.15|6860.51|6860.01|6861.27|6860.77|6858.68|6858.18|5137
1765804500000|2025-12-15 13:15:00|6860.76|6860.26|6860.09|6859.59|6861.56|6861.06|6859.59|6859.09|3330
1765804800000|2025-12-15 13:20:00|6859.84|6859.34|6858.27|6857.77|6860.07|6859.57|6856.27|6855.77|3426
1765805100000|2025-12-15 13:25:00|6858.56|6858.06|6860.42|6859.92|6860.52|6860.02|6858.49|6857.99|8941
1765805400000|2025-12-15 13:30:00|6860.5|6860|6860.77|6860.27|6861.26|6860.76|6859.77|6859.27|5158
1765805700000|2025-12-15 13:35:00|6860.73|6860.23|6860.27|6859.77|6860.77|6860.27|6859.42|6858.92|3406
1765806000000|2025-12-15 13:40:00|6860.52|6860.02|6860.95|6860.45|6861.77|6861.27|6860.27|6859.77|3761
1765806300000|2025-12-15 13:45:00|6860.86|6860.36|6864.17|6863.67|6864.75|6864.25|6860.78|6860.28|3912
1765806600000|2025-12-15 13:50:00|6864.29|6863.79|6863.49|6862.99|6864.29|6863.79|6862.68|6862.18|4406
1765806900000|2025-12-15 13:55:00|6863.74|6863.24|6864.26|6863.76|6864.52|6864.02|6862.39|6861.89|4281
1765807200000|2025-12-15 14:00:00|6864.01|6863.51|6865.84|6865.34|6866.26|6865.76|6862.76|6862.26|5788
1765807500000|2025-12-15 14:05:00|6865.75|6865.25|6865.8|6865.3|6866.04|6865.54|6864.52|6864.02|10441
1765807800000|2025-12-15 14:10:00|6865.89|6865.39|6866.48|6865.98|6867.15|6866.65|6865.78|6865.28|5860
1765808100000|2025-12-15 14:15:00|6866.39|6865.89|6865.67|6865.17|6866.81|6866.31|6865.02|6864.52|6280
1765808400000|2025-12-15 14:20:00|6865.79|6865.29|6864.04|6863.54|6865.84|6865.34|6863.02|6862.52|7185
1765808700000|2025-12-15 14:25:00|6864.07|6863.57|6867.05|6866.55|6868.76|6868.26|6862.5|6862|11057
1765809000000|2025-12-15 14:30:00|6867.3|6866.8|6850.23|6849.73|6867.3|6866.8|6849.97|6849.47|46927
1765809300000|2025-12-15 14:35:00|6850.2|6849.7|6846.23|6845.73|6858.25|6857.75|6845.8|6845.3|30691
1765809600000|2025-12-15 14:40:00|6846.98|6846.48|6846.77|6846.27|6855.07|6854.57|6846.23|6845.73|32890
1765809900000|2025-12-15 14:45:00|6846.64|6846.14|6846.26|6845.76|6848.31|6847.81|6842.27|6841.77|25514
1765810200000|2025-12-15 14:50:00|6846.27|6845.77|6839.68|6839.18|6847.64|6847.14|6836.59|6836.09|32150
1765810500000|2025-12-15 14:55:00|6839.43|6838.93|6834.2|6833.7|6840.43|6839.93|6833.12|6832.62|27102
1765810800000|2025-12-15 15:00:00|6833.12|6832.62|6824.32|6823.62|6833.32|6832.62|6819.91|6819.21|49866
1765811100000|2025-12-15 15:05:00|6823.82|6823.12|6826.77|6826.07|6834.32|6833.62|6822.72|6822.02|31502
1765811400000|2025-12-15 15:10:00|6827.31|6826.61|6822.13|6821.43|6828.09|6827.39|6763.88|6763.18|109413
1765811700000|2025-12-15 15:15:00|6821.98|6821.28|6815.15|6814.45|6821.98|6821.28|6814.46|6813.76|41143
1765812000000|2025-12-15 15:20:00|6815.52|6814.82|6806.08|6805.38|6823.15|6822.45|6806.08|6805.38|47191
1765812300000|2025-12-15 15:25:00|6805.83|6805.13|6805.9|6805.2|6808.9|6808.2|6800.9|6800.2|48453
1765812600000|2025-12-15 15:30:00|6807.04|6806.34|6817.59|6816.89|6821.84|6821.14|6804.76|6804.06|40512
1765812900000|2025-12-15 15:35:00|6817.09|6816.39|6814.28|6813.58|6821.4|6820.7|6810.62|6809.92|25283
1765813200000|2025-12-15 15:40:00|6814.49|6813.79|6827.41|6826.71|6827.66|6826.96|6809.95|6809.25|33390
1765813500000|2025-12-15 15:45:00|6827.66|6826.96|6830.5|6829.8|6831.11|6830.41|6824.14|6823.44|32787
1765813800000|2025-12-15 15:50:00|6830.55|6829.85|6820.86|6820.16|6831.3|6830.6|6817.3|6816.6|37553
1765814100000|2025-12-15 15:55:00|6820.61|6819.91|6781.73|6780.23|6823.3|6822.6|6781.73|6780.23|26220
1765814400000|2025-12-15 16:00:00|6781.79|6780.29|6780.14|6778.64|6784.14|6782.64|6777.15|6775.65|22212
1765814700000|2025-12-15 16:05:00|6780.12|6778.62|6785.11|6783.61|6785.11|6783.61|6779.96|6778.46|26980
1765815000000|2025-12-15 16:10:00|6785.1|6783.6|6781.47|6779.97|6786.09|6784.59|6780.15|6778.65|20065
1765815300000|2025-12-15 16:15:00|6781.16|6779.66|6794.64|6793.14|6794.82|6793.32|6780.44|6778.94|24997
1765815600000|2025-12-15 16:20:00|6794.63|6793.13|6794.97|6793.47|6795.72|6794.22|6792.87|6791.37|17993
1765815900000|2025-12-15 16:25:00|6794.8|6793.3|6796.93|6795.43|6799.4|6797.9|6794.18|6792.68|16031
1765816200000|2025-12-15 16:30:00|6796.96|6795.46|6787.82|6786.32|6798.66|6797.16|6787.77|6786.27|25540
1765816500000|2025-12-15 16:35:00|6787.8|6786.3|6783.01|6781.51|6788.22|6786.72|6778.57|6777.07|34563
1765816800000|2025-12-15 16:40:00|6782.87|6781.37|6780.63|6779.13|6786.29|6784.79|6779.4|6777.9|19102
1765817100000|2025-12-15 16:45:00|6780.64|6779.14|6780.54|6779.04|6781.72|6780.22|6778.02|6776.52|23334
1765817400000|2025-12-15 16:50:00|6780.35|6778.85|6787.99|6786.49|6788.4|6786.9|6779.8|6778.3|22475
1765817700000|2025-12-15 16:55:00|6788.04|6786.54|6782.27|6780.77|6789.76|6788.26|6779.98|6778.48|17249
1765818000000|2025-12-15 17:00:00|6782.34|6780.84|6816.61|6815.91|6821.3|6820.6|6782.2|6780.7|14801
1765818300000|2025-12-15 17:05:00|6817.11|6816.41|6819.35|6818.65|6821.47|6820.77|6815.28|6814.58|15596
1765818600000|2025-12-15 17:10:00|6819.6|6818.9|6816.87|6816.17|6822.52|6821.82|6816.37|6815.67|22127
1765818900000|2025-12-15 17:15:00|6817.36|6816.66|6812.86|6812.16|6817.8|6817.1|6811.3|6810.6|21555
1765819200000|2025-12-15 17:20:00|6813.5|6812.8|6815.69|6814.99|6819.11|6818.41|6812.5|6811.8|14175
1765819500000|2025-12-15 17:25:00|6815.56|6814.86|6816.21|6815.51|6820.53|6819.83|6814.64|6813.94|14642
1765819800000|2025-12-15 17:30:00|6816.05|6815.35|6811.34|6810.64|6819.53|6818.83|6810.29|6809.59|14747
1765820100000|2025-12-15 17:35:00|6811.59|6810.89|6817.24|6816.54|6818.28|6817.58|6811.59|6810.89|16097
1765820400000|2025-12-15 17:40:00|6817.41|6816.71|6821.85|6821.15|6824.37|6823.67|6817.18|6816.48|15633
1765820700000|2025-12-15 17:45:00|6821.6|6820.9|6813.07|6812.37|6823.61|6822.91|6812.39|6811.69|15085
1765821000000|2025-12-15 17:50:00|6813.21|6812.51|6808.65|6807.95|6813.21|6812.51|6803.15|6802.45|22292
1765821300000|2025-12-15 17:55:00|6809.34|6808.64|6815.09|6814.39|6815.34|6814.64|6807.96|6807.26|17515
1765821600000|2025-12-15 18:00:00|6815.12|6814.42|6815.17|6814.47|6817.86|6817.16|6809.47|6808.77|13939
1765821900000|2025-12-15 18:05:00|6815.42|6814.72|6816.09|6815.39|6820.87|6820.17|6814.23|6813.53|16495
1765822200000|2025-12-15 18:10:00|6815.95|6815.25|6819.57|6818.87|6820.39|6819.69|6815.54|6814.84|10297
1765822500000|2025-12-15 18:15:00|6819.82|6819.12|6814.14|6813.44|6821.73|6821.03|6813.31|6812.61|13676
1765822800000|2025-12-15 18:20:00|6814.2|6813.5|6807.84|6807.14|6816.26|6815.56|6807.84|6807.14|14481
1765823100000|2025-12-15 18:25:00|6808.53|6807.83|6809.71|6809.01|6810.78|6810.08|6804.85|6804.15|15772
1765823400000|2025-12-15 18:30:00|6809.56|6808.86|6808.62|6807.92|6813.06|6812.36|6805.85|6805.15|17053
1765823700000|2025-12-15 18:35:00|6808.53|6807.83|6808.44|6807.74|6812.89|6812.19|6806.23|6805.53|13809
1765824000000|2025-12-15 18:40:00|6808.49|6807.79|6812.32|6811.62|6813.69|6812.99|6807.49|6806.79|13292
1765824300000|2025-12-15 18:45:00|6812.57|6811.87|6813.61|6812.91|6816.44|6815.74|6811.4|6810.7|14326
1765824600000|2025-12-15 18:50:00|6813.5|6812.8|6817.63|6816.93|6819.16|6818.46|6813.32|6812.62|12236
1765824900000|2025-12-15 18:55:00|6817.88|6817.18|6820.25|6819.55|6823.99|6823.29|6817.38|6816.68|14682
1765825200000|2025-12-15 19:00:00|6820.2|6819.5|6824.53|6823.83|6825.27|6824.57|6818.68|6817.98|16308
1765825500000|2025-12-15 19:05:00|6824.4|6823.7|6819.93|6819.23|6825.46|6824.76|6819.23|6818.53|12126
1765825800000|2025-12-15 19:10:00|6819.94|6819.24|6817.91|6817.21|6821.7|6821|6817.91|6817.21|10715
1765826100000|2025-12-15 19:15:00|6817.66|6816.96|6819.5|6818.8|6819.57|6818.87|6813.85|6813.15|12473
1765826400000|2025-12-15 19:20:00|6819.62|6818.92|6817.42|6816.72|6821.04|6820.34|6814.52|6813.82|12879
1765826700000|2025-12-15 19:25:00|6817.17|6816.47|6818.22|6817.52|6819.67|6818.97|6816.38|6815.68|12723
1765827000000|2025-12-15 19:30:00|6818.3|6817.6|6817.18|6816.48|6820.87|6820.17|6815.43|6814.73|11089
1765827300000|2025-12-15 19:35:00|6817.43|6816.73|6816.42|6815.72|6818.92|6818.22|6814.97|6814.27|10051
1765827600000|2025-12-15 19:40:00|6816.41|6815.71|6815.35|6814.65|6819.85|6819.15|6814.16|6813.46|10252
1765827900000|2025-12-15 19:45:00|6815.22|6814.52|6816.39|6815.69|6816.39|6815.69|6813.78|6813.08|11610
1765828200000|2025-12-15 19:50:00|6816.22|6815.52|6820.16|6819.46|6820.16|6819.46|6814.74|6814.04|14746
1765828500000|2025-12-15 19:55:00|6820.41|6819.71|6826.63|6825.93|6827.54|6826.84|6820.36|6819.66|14049
1765828800000|2025-12-15 20:00:00|6826.39|6825.69|6822.7|6822|6826.45|6825.75|6819.3|6818.6|13960
1765829100000|2025-12-15 20:05:00|6822.95|6822.25|6825.25|6824.55|6825.5|6824.8|6822.57|6821.87|11461
1765829400000|2025-12-15 20:10:00|6825.51|6824.81|6822.92|6822.22|6826.65|6825.95|6822.67|6821.97|10322
1765829700000|2025-12-15 20:15:00|6822.67|6821.97|6821.67|6820.97|6825.7|6825|6820.69|6819.99|13785
1765830000000|2025-12-15 20:20:00|6821.64|6820.94|6818.48|6817.78|6821.89|6821.19|6816.49|6815.79|12562
1765830300000|2025-12-15 20:25:00|6818.73|6818.03|6820.08|6819.38|6821.31|6820.61|6816.98|6816.28|11411
1765830600000|2025-12-15 20:30:00|6820.23|6819.53|6817.52|6816.82|6821.84|6821.14|6815.64|6814.94|13121
1765830900000|2025-12-15 20:35:00|6817.77|6817.07|6821.13|6820.43|6821.82|6821.12|6815.42|6814.72|13861
1765831200000|2025-12-15 20:40:00|6821.14|6820.44|6816.52|6815.82|6822.39|6821.69|6815.27|6814.57|15892
1765831500000|2025-12-15 20:45:00|6816.27|6815.57|6820.89|6820.19|6821.84|6821.14|6815.76|6815.06|23759
1765831800000|2025-12-15 20:50:00|6820.9|6820.2|6818.35|6817.65|6824.96|6824.26|6817.06|6816.36|30287
1765832100000|2025-12-15 20:55:00|6818.1|6817.4|6817.34|6816.64|6822.85|6822.15|6817.24|6816.54|86781
1765832400000|2025-12-15 21:00:00|6817.08|6816.38|6817|6816.3|6821.81|6821.11|6815.31|6814.61|27505
1765832700000|2025-12-15 21:05:00|6817.5|6816.8|6816.68|6815.98|6817.98|6817.28|6816.18|6815.48|4824
1765833000000|2025-12-15 21:10:00|6816.93|6816.23|6819.13|6818.43|6819.63|6818.93|6816.77|6816.07|3625
1765833300000|2025-12-15 21:15:00|6819.19|6818.49|6817.74|6817.04|6820.24|6819.54|6817.39|6816.69|1753
1765833600000|2025-12-15 21:20:00|6817.99|6817.29|6819.84|6819.14|6820.34|6819.64|6817.74|6817.04|1260
1765833900000|2025-12-15 21:25:00|6819.59|6818.89|6816.83|6816.13|6819.84|6819.14|6816.58|6815.88|2705
1765834200000|2025-12-15 21:30:00|6816.71|6816.01|6819.25|6818.55|6819.5|6818.8|6816.6|6815.9|859
1765834500000|2025-12-15 21:35:00|6819|6818.3|6818.83|6818.13|6819.59|6818.89|6818.55|6817.85|1201
1765834800000|2025-12-15 21:40:00|6818.95|6818.25|6819.15|6818.45|6820.09|6819.39|6818.95|6818.25|321
1765835100000|2025-12-15 21:45:00|6819.4|6818.7|6819.71|6819.01|6820.54|6819.84|6819.4|6818.7|581
1765835400000|2025-12-15 21:50:00|6819.46|6818.76|6819.17|6818.47|6819.9|6819.2|6818.64|6817.94|1618
1765835700000|2025-12-15 21:55:00|6819.42|6818.72|6819.6|6818.9|6819.98|6819.28|6818.89|6818.19|1063
1765836000000|2025-12-15 22:00:00|6819.71|6819.01|6819.01|6818.31|6819.71|6819.01|6819.01|6818.31|0
1765836300000|2025-12-15 22:05:00|6819.71|6819.01|6819.54|6818.84|6819.71|6819.01|6819.5|6818.8|0
1765836600000|2025-12-15 22:10:00|6819.47|6818.77|6819.66|6818.96|6819.66|6818.96|6819.44|6818.74|0
1765836900000|2025-12-15 22:15:00|6819.71|6819.01|6820.47|6819.77|6820.47|6819.77|6819.71|6819.01|0
1765837200000|2025-12-15 22:20:00|6820.46|6819.76|6819.91|6819.21|6820.46|6819.76|6819.91|6819.21|0
1765837500000|2025-12-15 22:25:00|6819.96|6819.26|6819.88|6819.18|6819.97|6819.27|6819.88|6819.18|0
1765837800000|2025-12-15 22:30:00|6819.93|6819.23|6820.43|6819.73|6820.49|6819.79|6819.93|6819.23|0
1765838100000|2025-12-15 22:35:00|6820.16|6819.46|6820.45|6819.75|6820.49|6819.79|6819.79|6819.09|0
1765838400000|2025-12-15 22:40:00|6820.37|6819.67|6820.49|6819.79|6820.49|6819.79|6820.2|6819.5|0
1765838700000|2025-12-15 22:45:00|6820.45|6819.75|6820.48|6819.78|6820.49|6819.79|6819.79|6819.09|0
1765839000000|2025-12-15 22:50:00|6820.46|6819.76|6819.89|6819.19|6820.49|6819.79|6819.79|6819.09|0
1765839300000|2025-12-15 22:55:00|6820.49|6819.79|6819.91|6819.21|6820.49|6819.79|6819.79|6819.09|0
1765839600000|2025-12-15 23:00:00|6820.91|6820.21|6824.07|6823.37|6824.07|6823.37|6820.59|6819.89|1018
1765839900000|2025-12-15 23:05:00|6823.94|6823.24|6823.83|6823.13|6824.33|6823.63|6822.04|6821.34|360
1765840200000|2025-12-15 23:10:00|6823.84|6823.14|6822.34|6821.64|6823.84|6823.14|6822.19|6821.49|553
1765840500000|2025-12-15 23:15:00|6822.46|6821.76|6822|6821.3|6822.59|6821.89|6820.98|6820.28|258
1765840800000|2025-12-15 23:20:00|6822.12|6821.42|6820.59|6819.89|6823.12|6822.42|6820.59|6819.89|1102
1765841100000|2025-12-15 23:25:00|6820.71|6820.01|6818.8|6818.1|6821.1|6820.4|6817.72|6817.02|727
1765841400000|2025-12-15 23:30:00|6819.05|6818.35|6814.65|6813.95|6819.55|6818.85|6814.33|6813.63|601
1765841700000|2025-12-15 23:35:00|6814.59|6813.89|6814.75|6814.05|6815.29|6814.59|6812.15|6811.45|852
1765842000000|2025-12-15 23:40:00|6814.62|6813.92|6816.33|6815.63|6816.92|6816.22|6813.48|6812.78|708
1765842300000|2025-12-15 23:45:00|6816.2|6815.5|6811.53|6810.83|6816.2|6815.5|6811.53|6810.83|648
1765842600000|2025-12-15 23:50:00|6811.4|6810.7|6812.12|6811.42|6812.37|6811.67|6808.7|6808|666
1765842900000|2025-12-15 23:55:00|6812.37|6811.67|6813.42|6812.72|6813.62|6812.92|6811.92|6811.22|475
1765843200000|2025-12-16 00:00:00|6813.17|6812.47|6813.35|6812.65|6816.3|6815.6|6812|6811.3|1137
1765843500000|2025-12-16 00:05:00|6813.6|6812.9|6807.18|6806.48|6813.6|6812.9|6806.67|6805.97|879
1765843800000|2025-12-16 00:10:00|6806.93|6806.23|6806.58|6805.88|6807.2|6806.5|6803.67|6802.97|1056
1765844100000|2025-12-16 00:15:00|6806.46|6805.76|6806.38|6805.68|6807.3|6806.6|6801.47|6800.77|2382
1765844400000|2025-12-16 00:20:00|6805.88|6805.18|6809.49|6808.79|6811.18|6810.48|6804.76|6804.06|994
1765844700000|2025-12-16 00:25:00|6809.74|6809.04|6811.53|6810.83|6812.53|6811.83|6809.74|6809.04|555
1765845000000|2025-12-16 00:30:00|6811.45|6810.75|6810.37|6809.67|6813.62|6812.92|6809.42|6808.72|677
1765845300000|2025-12-16 00:35:00|6810.34|6809.64|6805.93|6805.23|6810.46|6809.76|6805.62|6804.92|503
1765845600000|2025-12-16 00:40:00|6806.05|6805.35|6807.56|6806.86|6810.37|6809.67|6805.68|6804.98|494
1765845900000|2025-12-16 00:45:00|6807.43|6806.73|6808.36|6807.66|6810.57|6809.87|6807.18|6806.48|647
1765846200000|2025-12-16 00:50:00|6808.11|6807.41|6806.29|6805.59|6809.06|6808.36|6805.67|6804.97|901
1765846500000|2025-12-16 00:55:00|6806.16|6805.46|6805.36|6804.66|6806.29|6805.59|6804.59|6803.89|363
1765846800000|2025-12-16 01:00:00|6805.35|6804.65|6804.17|6803.47|6806.12|6805.42|6802|6801.3|1227
1765847100000|2025-12-16 01:05:00|6804.29|6803.59|6805.87|6805.17|6806.71|6806.01|6802.92|6802.22|646
1765847400000|2025-12-16 01:10:00|6805.99|6805.29|6804.84|6804.14|6808.87|6808.17|6804.34|6803.64|999
1765847700000|2025-12-16 01:15:00|6804.77|6804.07|6805.68|6804.98|6807.85|6807.15|6804.68|6803.98|563
1765848000000|2025-12-16 01:20:00|6805.55|6804.85|6805.87|6805.17|6807.75|6807.05|6805.18|6804.48|539
1765848300000|2025-12-16 01:25:00|6805.99|6805.29|6805.05|6804.35|6806.93|6806.23|6804.42|6803.72|639
1765848600000|2025-12-16 01:30:00|6804.8|6804.1|6799.08|6798.38|6806.49|6805.79|6799.08|6798.38|1868
1765848900000|2025-12-16 01:35:00|6798.83|6798.13|6781.08|6780.38|6798.95|6798.25|6779.58|6778.88|6674
1765849200000|2025-12-16 01:40:00|6780.83|6780.13|6778.7|6778|6784.78|6784.08|6777.31|6776.61|5601
1765849500000|2025-12-16 01:45:00|6778.62|6777.92|6780.43|6779.73|6783.53|6782.83|6777.42|6776.72|1707
1765849800000|2025-12-16 01:50:00|6780.56|6779.86|6786.1|6785.4|6788.24|6787.54|6780.06|6779.36|1629
1765850100000|2025-12-16 01:55:00|6786.58|6785.88|6785.62|6784.92|6787.74|6787.04|6783.24|6782.54|986
1765850400000|2025-12-16 02:00:00|6785.74|6785.04|6782.62|6781.92|6785.99|6785.29|6780.53|6779.83|1431
1765850700000|2025-12-16 02:05:00|6782.37|6781.67|6785|6784.3|6786.79|6786.09|6781.42|6780.72|969
1765851000000|2025-12-16 02:10:00|6784.75|6784.05|6788.58|6787.88|6789.53|6788.83|6784.5|6783.8|1151
1765851300000|2025-12-16 02:15:00|6788.33|6787.63|6786.32|6785.62|6789.16|6788.46|6784.97|6784.27|643
1765851600000|2025-12-16 02:20:00|6786.44|6785.74|6785.65|6784.95|6787.37|6786.67|6785.32|6784.62|420
1765851900000|2025-12-16 02:25:00|6785.9|6785.2|6789.97|6789.27|6791.79|6791.09|6785.55|6784.85|1029
1765852200000|2025-12-16 02:30:00|6789.88|6789.18|6787.08|6786.38|6790.15|6789.45|6785.86|6785.16|646
1765852500000|2025-12-16 02:35:00|6786.83|6786.13|6784.43|6783.73|6787.36|6786.66|6783.43|6782.73|821
1765852800000|2025-12-16 02:40:00|6784.55|6783.85|6787.12|6786.42|6787.12|6786.42|6781.93|6781.23|739
1765853100000|2025-12-16 02:45:00|6787.62|6786.92|6787.05|6786.35|6788.37|6787.67|6786.12|6785.42|678
1765853400000|2025-12-16 02:50:00|6786.8|6786.1|6786.47|6785.77|6787.59|6786.89|6785.22|6784.52|567
1765853700000|2025-12-16 02:55:00|6786.35|6785.65|6784.93|6784.23|6787.22|6786.52|6783.18|6782.48|735
1765854000000|2025-12-16 03:00:00|6785.58|6784.88|6786.92|6786.22|6788.12|6787.42|6784.02|6783.32|963
1765854300000|2025-12-16 03:05:00|6786.79|6786.09|6785.64|6784.94|6787.28|6786.58|6784.71|6784.01|651
1765854600000|2025-12-16 03:10:00|6785.14|6784.44|6783.32|6782.62|6785.39|6784.69|6781.57|6780.87|1466
1765854900000|2025-12-16 03:15:00|6783.44|6782.74|6785.82|6785.12|6785.87|6785.17|6782.82|6782.12|1276
1765855200000|2025-12-16 03:20:00|6785.95|6785.25|6785.27|6784.57|6786.66|6785.96|6784.93|6784.23|441
1765855500000|2025-12-16 03:25:00|6785.14|6784.44|6782.97|6782.27|6785.27|6784.57|6780.18|6779.48|1082
1765855800000|2025-12-16 03:30:00|6783.22|6782.52|6781.62|6780.92|6783.56|6782.86|6777.42|6776.72|975
1765856100000|2025-12-16 03:35:00|6781.87|6781.17|6781.18|6780.48|6785.37|6784.67|6780.93|6780.23|858
1765856400000|2025-12-16 03:40:00|6781.3|6780.6|6783.36|6782.66|6783.62|6782.92|6780.45|6779.75|857
1765856700000|2025-12-16 03:45:00|6783.08|6782.38|6786.93|6786.23|6787.18|6786.48|6782.68|6781.98|875
1765857000000|2025-12-16 03:50:00|6787.18|6786.48|6790.52|6789.82|6790.77|6790.07|6786.68|6785.98|1001
1765857300000|2025-12-16 03:55:00|6790.64|6789.94|6789.35|6788.65|6790.95|6790.25|6788.69|6787.99|743
1765857600000|2025-12-16 04:00:00|6789.29|6788.59|6786.35|6785.65|6789.83|6789.13|6784.55|6783.85|955
1765857900000|2025-12-16 04:05:00|6786.47|6785.77|6783.12|6782.42|6786.85|6786.15|6782.19|6781.49|591
1765858200000|2025-12-16 04:10:00|6783.24|6782.54|6784.41|6783.71|6786.11|6785.41|6783.12|6782.42|512
1765858500000|2025-12-16 04:15:00|6784.6|6783.9|6784.57|6783.87|6785.37|6784.67|6783.6|6782.9|494
1765858800000|2025-12-16 04:20:00|6784.69|6783.99|6786.62|6785.92|6786.87|6786.17|6784.32|6783.62|642
1765859100000|2025-12-16 04:25:00|6786.87|6786.17|6786.34|6785.64|6787.44|6786.74|6785.59|6784.89|514
1765859400000|2025-12-16 04:30:00|6786.46|6785.76|6787.62|6786.92|6787.87|6787.17|6786.02|6785.32|518
1765859700000|2025-12-16 04:35:00|6787.74|6787.04|6788.89|6788.19|6790.67|6789.97|6787.24|6786.54|1425
1765860000000|2025-12-16 04:40:00|6788.79|6788.09|6790.12|6789.42|6790.37|6789.67|6788.28|6787.58|533
1765860300000|2025-12-16 04:45:00|6790.24|6789.54|6791.27|6790.57|6792.12|6791.42|6789.42|6788.72|543
1765860600000|2025-12-16 04:50:00|6791.39|6790.69|6790.17|6789.47|6791.77|6791.07|6790.17|6789.47|307
1765860900000|2025-12-16 04:55:00|6790.04|6789.34|6789.85|6789.15|6790.47|6789.77|6789.48|6788.78|366
1765861200000|2025-12-16 05:00:00|6789.86|6789.16|6788.67|6787.97|6790.27|6789.57|6787.14|6786.44|587
1765861500000|2025-12-16 05:05:00|6788.79|6788.09|6786.92|6786.22|6789.04|6788.34|6786.92|6786.22|354
1765861800000|2025-12-16 05:10:00|6786.67|6785.97|6785.94|6785.24|6788.34|6787.64|6784.98|6784.28|697
1765862100000|2025-12-16 05:15:00|6785.99|6785.29|6787.69|6786.99|6788.07|6787.37|6785.07|6784.37|856
1765862400000|2025-12-16 05:20:00|6787.56|6786.86|6786.83|6786.13|6788.84|6788.14|6784.97|6784.27|502
1765862700000|2025-12-16 05:25:00|6786.58|6785.88|6784.51|6783.81|6787.86|6787.16|6784.39|6783.69|436
1765863000000|2025-12-16 05:30:00|6784.38|6783.68|6781.92|6781.22|6784.47|6783.77|6781.67|6780.97|506
1765863300000|2025-12-16 05:35:00|6781.79|6781.09|6783.97|6783.27|6784.97|6784.27|6781.67|6780.97|781
1765863600000|2025-12-16 05:40:00|6783.84|6783.14|6781.42|6780.72|6784.06|6783.36|6781.29|6780.59|711
1765863900000|2025-12-16 05:45:00|6781.89|6781.19|6781.17|6780.47|6783.77|6783.07|6780.67|6779.97|708
1765864200000|2025-12-16 05:50:00|6781.04|6780.34|6778.87|6778.17|6781.42|6780.72|6778.87|6778.17|644
1765864500000|2025-12-16 05:55:00|6778.74|6778.04|6777.17|6776.47|6778.74|6778.04|6776.17|6775.47|1281
1765864800000|2025-12-16 06:00:00|6777.67|6776.97|6778.51|6777.81|6778.92|6778.22|6775.99|6775.29|824
1765865100000|2025-12-16 06:05:00|6778.64|6777.94|6779.44|6778.74|6781.11|6780.41|6778.17|6777.47|967
1765865400000|2025-12-16 06:10:00|6779.31|6778.61|6780.42|6779.72|6782.09|6781.39|6778.58|6777.88|1073
1765865700000|2025-12-16 06:15:00|6780.3|6779.6|6778.6|6777.9|6780.95|6780.25|6777.91|6777.21|541
1765866000000|2025-12-16 06:20:00|6778.67|6777.97|6779.37|6778.67|6780.12|6779.42|6777.4|6776.7|412
1765866300000|2025-12-16 06:25:00|6779.36|6778.66|6778.99|6778.29|6781.32|6780.62|6778.53|6777.83|550
1765866600000|2025-12-16 06:30:00|6779.36|6778.66|6778.63|6777.93|6779.62|6778.92|6777.43|6776.73|457
1765866900000|2025-12-16 06:35:00|6778.51|6777.81|6777.36|6776.66|6778.89|6778.19|6776.84|6776.14|663
1765867200000|2025-12-16 06:40:00|6777.23|6776.53|6778.44|6777.74|6778.74|6778.04|6776.7|6776|387
1765867500000|2025-12-16 06:45:00|6778.19|6777.49|6778.37|6777.67|6780.44|6779.74|6778.19|6777.49|595
1765867800000|2025-12-16 06:50:00|6778.62|6777.92|6780.24|6779.54|6781.12|6780.42|6778.62|6777.92|631
1765868100000|2025-12-16 06:55:00|6780.12|6779.42|6781.11|6780.41|6781.71|6781.01|6780.12|6779.42|422
1765868400000|2025-12-16 07:00:00|6781.36|6780.66|6783.27|6782.57|6784.37|6783.67|6781.15|6780.45|966
1765868700000|2025-12-16 07:05:00|6783.14|6782.44|6781.31|6780.61|6783.3|6782.6|6781.12|6780.42|386
1765869000000|2025-12-16 07:10:00|6781.43|6780.73|6780.32|6779.62|6781.87|6781.17|6780.12|6779.42|323
1765869300000|2025-12-16 07:15:00|6780.28|6779.58|6782.08|6781.38|6783.11|6782.41|6779.99|6779.29|569
1765869600000|2025-12-16 07:20:00|6782.2|6781.5|6782.88|6782.18|6784.36|6783.66|6780.83|6780.13|872
1765869900000|2025-12-16 07:25:00|6782.76|6782.06|6782.61|6781.91|6784.62|6783.92|6782.49|6781.79|790
1765870200000|2025-12-16 07:30:00|6782.11|6781.41|6780.84|6780.14|6782.62|6781.92|6780.84|6780.14|517
1765870500000|2025-12-16 07:35:00|6781.09|6780.39|6777.37|6776.67|6781.71|6781.01|6774.82|6774.12|1922
1765870800000|2025-12-16 07:40:00|6777.28|6776.58|6772.62|6771.92|6778.24|6777.54|6771.87|6771.17|1330
1765871100000|2025-12-16 07:45:00|6772.74|6772.04|6778.88|6778.18|6779.13|6778.43|6772.51|6771.81|1231
1765871400000|2025-12-16 07:50:00|6779|6778.3|6777.01|6776.31|6779.13|6778.43|6776.67|6775.97|1045
1765871700000|2025-12-16 07:55:00|6776.76|6776.06|6780.8|6780.1|6783.12|6782.42|6776.51|6775.81|1493
1765872000000|2025-12-16 08:00:00|6780.74|6780.04|6784.79|6784.09|6786.14|6785.44|6780.17|6779.47|2168
1765872300000|2025-12-16 08:05:00|6784.66|6783.96|6786.97|6786.27|6787.73|6787.03|6783.23|6782.53|1857
1765872600000|2025-12-16 08:10:00|6786.47|6785.77|6786.78|6786.08|6787.7|6787|6784.16|6783.46|1564
1765872900000|2025-12-16 08:15:00|6786.68|6785.98|6789.37|6788.67|6789.62|6788.92|6785.58|6784.88|1446
1765873200000|2025-12-16 08:20:00|6789.12|6788.42|6789.83|6789.13|6789.87|6789.17|6785.17|6784.47|1821
1765873500000|2025-12-16 08:25:00|6790.08|6789.38|6791.53|6790.83|6792.62|6791.92|6788.91|6788.21|1422
1765873800000|2025-12-16 08:30:00|6791.39|6790.89|6789.42|6788.92|6791.73|6791.23|6788.83|6788.33|1251
1765874100000|2025-12-16 08:35:00|6789.17|6788.67|6789.17|6788.67|6792.13|6791.63|6788.54|6788.04|1244
1765874400000|2025-12-16 08:40:00|6789.29|6788.79|6792.71|6792.21|6793.03|6792.53|6789.17|6788.67|957
1765874700000|2025-12-16 08:45:00|6792.83|6792.33|6796.33|6795.83|6796.33|6795.83|6792.83|6792.33|2086
1765875000000|2025-12-16 08:50:00|6796.08|6795.58|6795.78|6795.28|6796.33|6795.83|6794.07|6793.57|1400
1765875300000|2025-12-16 08:55:00|6795.53|6795.03|6795.54|6795.04|6796.54|6796.04|6793.89|6793.39|1123
1765875600000|2025-12-16 09:00:00|6795.59|6795.09|6795.07|6794.57|6795.83|6795.33|6792.72|6792.22|1816
1765875900000|2025-12-16 09:05:00|6795.2|6794.7|6796.79|6796.29|6796.9|6796.4|6795.2|6794.7|1618
1765876200000|2025-12-16 09:10:00|6796.92|6796.42|6799.26|6798.76|6799.66|6799.16|6796.04|6795.54|2197
1765876500000|2025-12-16 09:15:00|6799.01|6798.51|6799.67|6799.17|6799.67|6799.17|6796.81|6796.31|1929
1765876800000|2025-12-16 09:20:00|6799.17|6798.67|6798.61|6798.11|6799.64|6799.14|6797.4|6796.9|2421
1765877100000|2025-12-16 09:25:00|6798.36|6797.86|6797.39|6796.89|6798.73|6798.23|6796.42|6795.92|1148
1765877400000|2025-12-16 09:30:00|6797.51|6797.01|6798.9|6798.4|6799.63|6799.13|6796.61|6796.11|1283
1765877700000|2025-12-16 09:35:00|6798.65|6798.15|6795.56|6795.06|6798.65|6798.15|6795.23|6794.73|2123
1765878000000|2025-12-16 09:40:00|6795.81|6795.31|6794.46|6793.96|6796.42|6795.92|6793.06|6792.56|2584
1765878300000|2025-12-16 09:45:00|6794.57|6794.07|6791.68|6791.18|6795.88|6795.38|6791.55|6791.05|1429
1765878600000|2025-12-16 09:50:00|6791.8|6791.3|6788.39|6787.89|6792.31|6791.81|6788.02|6787.52|2492
1765878900000|2025-12-16 09:55:00|6788.37|6787.87|6788.67|6788.17|6789.18|6788.68|6785.18|6784.68|2713
1765879200000|2025-12-16 10:00:00|6788.79|6788.29|6791.49|6790.99|6791.74|6791.24|6785.67|6785.17|2918
1765879500000|2025-12-16 10:05:00|6791.74|6791.24|6790.94|6790.44|6792.41|6791.91|6789.93|6789.43|1092
1765879800000|2025-12-16 10:10:00|6791.31|6790.81|6794.29|6793.79|6794.92|6794.42|6790.46|6789.96|1327
1765880100000|2025-12-16 10:15:00|6794.46|6793.96|6797.13|6796.63|6799.34|6798.84|6794.2|6793.7|2404
1765880400000|2025-12-16 10:20:00|6797.25|6796.75|6799.57|6799.07|6799.57|6799.07|6796.41|6795.91|2040
1765880700000|2025-12-16 10:25:00|6799.32|6798.82|6799.97|6799.47|6800.76|6800.26|6799.26|6798.76|1953
1765881000000|2025-12-16 10:30:00|6799.96|6799.46|6798.6|6798.1|6801.15|6800.65|6798.21|6797.71|2533
1765881300000|2025-12-16 10:35:00|6798.35|6797.85|6804.88|6804.38|6805.09|6804.59|6798.04|6797.54|7095
1765881600000|2025-12-16 10:40:00|6804.63|6804.13|6807.54|6807.04|6807.79|6807.29|6804.42|6803.92|3469
1765881900000|2025-12-16 10:45:00|6807.58|6807.08|6804.1|6803.6|6808.45|6807.95|6803.98|6803.48|3992
1765882200000|2025-12-16 10:50:00|6803.98|6803.48|6802.35|6801.85|6805.64|6805.14|6802.2|6801.7|1416
1765882500000|2025-12-16 10:55:00|6802.22|6801.72|6803.09|6802.59|6804.37|6803.87|6800.93|6800.43|1764
1765882800000|2025-12-16 11:00:00|6803.05|6802.55|6802.9|6802.4|6804.98|6804.48|6801.92|6801.42|1923
1765883100000|2025-12-16 11:05:00|6802.77|6802.27|6803.17|6802.67|6803.42|6802.92|6801.17|6800.67|1578
1765883400000|2025-12-16 11:10:00|6802.92|6802.42|6803.22|6802.72|6803.68|6803.18|6801.67|6801.17|1731
1765883700000|2025-12-16 11:15:00|6803.34|6802.84|6802.34|6801.84|6803.59|6803.09|6801.25|6800.75|1017
1765884000000|2025-12-16 11:20:00|6802.46|6801.96|6802.65|6802.15|6802.78|6802.28|6801.2|6800.7|1597
1765884300000|2025-12-16 11:25:00|6802.4|6801.9|6803.44|6802.94|6803.44|6802.94|6801.7|6801.2|1709
1765884600000|2025-12-16 11:30:00|6803.94|6803.44|6803.9|6803.4|6804.65|6804.15|6801.54|6801.04|2066
1765884900000|2025-12-16 11:35:00|6803.77|6803.27|6806.35|6805.85|6806.95|6806.45|6803.1|6802.6|2209
1765885200000|2025-12-16 11:40:00|6806.48|6805.98|6807.25|6806.75|6808.47|6807.97|6806.08|6805.58|1262
1765885500000|2025-12-16 11:45:00|6807.28|6806.78|6807.54|6807.04|6807.67|6807.17|6806.17|6805.67|1797
1765885800000|2025-12-16 11:50:00|6807.42|6806.92|6809.18|6808.68|6810.42|6809.92|6805.92|6805.42|3983
1765886100000|2025-12-16 11:55:00|6809.19|6808.69|6812.15|6811.65|6812.17|6811.67|6808.67|6808.17|3202
1765886400000|2025-12-16 12:00:00|6811.4|6810.9|6811.5|6811|6812.23|6811.73|6809.48|6808.98|3404
1765886700000|2025-12-16 12:05:00|6811.25|6810.75|6811.19|6810.69|6813|6812.5|6810.75|6810.25|1907
1765887000000|2025-12-16 12:10:00|6811.18|6810.68|6815.42|6814.92|6816.42|6815.92|6810.95|6810.45|3610
1765887300000|2025-12-16 12:15:00|6815.92|6815.42|6815.83|6815.33|6817.76|6817.26|6815.24|6814.74|3453
1765887600000|2025-12-16 12:20:00|6815.71|6815.21|6814.21|6813.71|6816.66|6816.16|6814.21|6813.71|3755
1765887900000|2025-12-16 12:25:00|6813.96|6813.46|6814.55|6814.05|6815.17|6814.67|6813.48|6812.98|1897
1765888200000|2025-12-16 12:30:00|6814.6|6814.1|6816.54|6816.04|6816.63|6816.13|6813.93|6813.43|2171
1765888500000|2025-12-16 12:35:00|6816.49|6815.99|6814.83|6814.33|6816.49|6815.99|6813.67|6813.17|2644
1765888800000|2025-12-16 12:40:00|6814.95|6814.45|6815|6814.5|6818.42|6817.92|6814.29|6813.79|5776
1765889100000|2025-12-16 12:45:00|6815.06|6814.56|6814.15|6813.65|6816.42|6815.92|6812.7|6812.2|3117
1765889400000|2025-12-16 12:50:00|6814.1|6813.6|6815.17|6814.67|6817.17|6816.67|6813.67|6813.17|4405
1765889700000|2025-12-16 12:55:00|6815.04|6814.54|6813.34|6812.84|6816.01|6815.51|6812.67|6812.17|2570
1765890000000|2025-12-16 13:00:00|6813.29|6812.79|6810.89|6810.39|6814.61|6814.11|6810.64|6810.14|4353
1765890300000|2025-12-16 13:05:00|6811.01|6810.51|6809.72|6809.22|6811.17|6810.67|6809.17|6808.67|2596
1765890600000|2025-12-16 13:10:00|6809.63|6809.13|6811.29|6810.79|6811.42|6810.92|6807.42|6806.92|3552
1765890900000|2025-12-16 13:15:00|6811.17|6810.67|6810.68|6810.18|6813.24|6812.74|6806.67|6806.17|3962
1765891200000|2025-12-16 13:20:00|6810.8|6810.3|6814.15|6813.65|6815.14|6814.64|6808.67|6808.17|4600
1765891500000|2025-12-16 13:25:00|6814.4|6813.9|6810.85|6810.35|6816.34|6815.84|6810.85|6810.35|2889
1765891800000|2025-12-16 13:30:00|6810.81|6810.31|6823.54|6823.04|6830.04|6829.54|6810.77|6810.27|15253
1765892100000|2025-12-16 13:35:00|6822.42|6821.92|6813.92|6813.42|6823.17|6822.67|6810.47|6809.97|10532
1765892400000|2025-12-16 13:40:00|6814.04|6813.54|6807.96|6807.46|6817.17|6816.67|6807.89|6807.39|8685
1765892700000|2025-12-16 13:45:00|6808.09|6807.59|6810.18|6809.68|6815.27|6814.77|6807.72|6807.22|8370
1765893000000|2025-12-16 13:50:00|6810.43|6809.93|6804.68|6804.18|6811.21|6810.71|6803.21|6802.71|8827
1765893300000|2025-12-16 13:55:00|6804.43|6803.93|6806.48|6805.98|6809.64|6809.14|6804.06|6803.56|11280
1765893600000|2025-12-16 14:00:00|6806.38|6805.88|6806.67|6806.17|6807.6|6807.1|6800.79|6800.29|12011
1765893900000|2025-12-16 14:05:00|6806.54|6806.04|6806.17|6805.67|6809.91|6809.41|6805.67|6805.17|8695
1765894200000|2025-12-16 14:10:00|6806.42|6805.92|6806.92|6806.42|6807.81|6807.31|6805.08|6804.58|6921
1765894500000|2025-12-16 14:15:00|6806.79|6806.29|6809.43|6808.93|6812.87|6812.37|6806.57|6806.07|8063
1765894800000|2025-12-16 14:20:00|6809.18|6808.68|6807.29|6806.79|6809.55|6809.05|6805.42|6804.92|5015
1765895100000|2025-12-16 14:25:00|6805.92|6805.42|6800|6799.5|6807.29|6806.79|6798.92|6798.42|11949
1765895400000|2025-12-16 14:30:00|6800.5|6800|6803.67|6803.17|6813.17|6812.67|6796.44|6795.94|66292
1765895700000|2025-12-16 14:35:00|6803.46|6802.96|6802.43|6801.93|6813.16|6812.66|6800.87|6800.37|43382
1765896000000|2025-12-16 14:40:00|6802.18|6801.68|6794.24|6793.74|6803.33|6802.83|6789.32|6788.82|35941
1765896300000|2025-12-16 14:45:00|6794.99|6794.49|6804.42|6803.92|6808.32|6807.82|6784.3|6783.8|51233
1765896600000|2025-12-16 14:50:00|6805.67|6805.17|6807.91|6807.41|6819.03|6818.53|6805.16|6804.66|51602
1765896900000|2025-12-16 14:55:00|6808.16|6807.66|6817.02|6816.52|6819.31|6818.81|6805.65|6805.15|30582
1765897200000|2025-12-16 15:00:00|6817.39|6816.89|6808.08|6807.38|6820.49|6819.79|6799.79|6799.09|48840
1765897500000|2025-12-16 15:05:00|6809.33|6808.63|6806.49|6805.79|6818.43|6817.73|6804.64|6803.94|40143
1765897800000|2025-12-16 15:10:00|6806.42|6805.72|6802.43|6801.73|6807.81|6807.11|6799.57|6798.87|35176
1765898100000|2025-12-16 15:15:00|6802.18|6801.48|6792.84|6792.14|6804.64|6803.94|6789.3|6788.6|36219
1765898400000|2025-12-16 15:20:00|6793.09|6792.39|6781.52|6780.82|6793.59|6792.89|6781.02|6780.32|43521
1765898700000|2025-12-16 15:25:00|6781.83|6781.13|6785.47|6784.77|6787.42|6786.72|6772.73|6772.03|45838
1765899000000|2025-12-16 15:30:00|6785.91|6785.21|6790.16|6789.46|6795.95|6795.25|6784.66|6783.96|36972
1765899300000|2025-12-16 15:35:00|6790.41|6789.71|6787.55|6786.85|6795.36|6794.66|6779.16|6778.46|31394
1765899600000|2025-12-16 15:40:00|6787.6|6786.9|6789.73|6789.03|6790.9|6790.2|6778.98|6778.28|34709
1765899900000|2025-12-16 15:45:00|6790.23|6789.53|6794.03|6793.33|6799.41|6798.71|6789.8|6789.1|27459
1765900200000|2025-12-16 15:50:00|6794.07|6793.37|6799.2|6798.5|6800.94|6800.24|6785.68|6784.98|29240
1765900500000|2025-12-16 15:55:00|6798.7|6798|6800.36|6798.86|6803.7|6803|6794.02|6793.32|28623
1765900800000|2025-12-16 16:00:00|6800.31|6798.81|6798.28|6796.78|6802.51|6801.01|6797.01|6795.51|23740
1765901100000|2025-12-16 16:05:00|6797.94|6796.44|6795.72|6794.22|6799.86|6798.36|6793.27|6791.77|23328
1765901400000|2025-12-16 16:10:00|6795.76|6794.26|6791.51|6790.01|6796.71|6795.21|6789.19|6787.69|22250
1765901700000|2025-12-16 16:15:00|6791.5|6790|6789.85|6788.35|6792.21|6790.71|6784.47|6782.97|37976
1765902000000|2025-12-16 16:20:00|6789.83|6788.33|6789.01|6787.51|6792.18|6790.68|6787.58|6786.08|19867
1765902300000|2025-12-16 16:25:00|6788.77|6787.27|6789.44|6787.94|6790.1|6788.6|6787.23|6785.73|24334
1765902600000|2025-12-16 16:30:00|6789.24|6787.74|6787.7|6786.2|6792.48|6790.98|6786.55|6785.05|23851
1765902900000|2025-12-16 16:35:00|6787.8|6786.3|6788.65|6787.15|6789.81|6788.31|6782.09|6780.59|20327
1765903200000|2025-12-16 16:40:00|6788.74|6787.24|6790.13|6788.63|6790.38|6788.88|6783.52|6782.02|16827
1765903500000|2025-12-16 16:45:00|6790.14|6788.64|6796.53|6795.03|6796.63|6795.13|6787.47|6785.97|24675
1765903800000|2025-12-16 16:50:00|6796.54|6795.04|6793.03|6791.53|6800.61|6799.11|6790.42|6788.92|23446
1765904100000|2025-12-16 16:55:00|6793.02|6791.52|6800.24|6798.74|6800.95|6799.45|6792.55|6791.05|20190
1765904400000|2025-12-16 17:00:00|6792.69|6791.99|6795.31|6794.61|6797.01|6796.31|6789.7|6789|17187
1765904700000|2025-12-16 17:05:00|6795.06|6794.36|6789.28|6788.58|6796.81|6796.11|6789.23|6788.53|16543
1765905000000|2025-12-16 17:10:00|6789.39|6788.69|6795.45|6794.75|6795.89|6795.19|6784.2|6783.5|20568
1765905300000|2025-12-16 17:15:00|6795.57|6794.87|6795.4|6794.7|6798.69|6797.99|6793.53|6792.83|14590
1765905600000|2025-12-16 17:20:00|6795.52|6794.82|6789.07|6788.37|6796.27|6795.57|6788.57|6787.87|9995
1765905900000|2025-12-16 17:25:00|6788.82|6788.12|6783.06|6782.36|6788.82|6788.12|6779.57|6778.87|21762
1765906200000|2025-12-16 17:30:00|6783.4|6782.7|6789.39|6788.69|6789.64|6788.94|6782.88|6782.18|16252
1765906500000|2025-12-16 17:35:00|6789.26|6788.56|6781.66|6780.96|6791.73|6791.03|6778.66|6777.96|17881
1765906800000|2025-12-16 17:40:00|6781.8|6781.1|6776.54|6775.84|6781.8|6781.1|6772.55|6771.85|20599
1765907100000|2025-12-16 17:45:00|6776.79|6776.09|6775.12|6774.42|6780.42|6779.72|6774.87|6774.17|13423
1765907400000|2025-12-16 17:50:00|6775.31|6774.61|6773.08|6772.38|6775.99|6775.29|6770.97|6770.27|13592
1765907700000|2025-12-16 17:55:00|6773.33|6772.63|6765.28|6764.58|6774.33|6773.63|6764.3|6763.6|27535
1765908000000|2025-12-16 18:00:00|6765.31|6764.61|6768.02|6767.32|6768.52|6767.82|6759.57|6758.87|32362
1765908300000|2025-12-16 18:05:00|6768.27|6767.57|6766.8|6766.1|6769.27|6768.57|6759.42|6758.72|19166
1765908600000|2025-12-16 18:10:00|6766.94|6766.24|6769.69|6768.99|6769.94|6769.24|6761.42|6760.72|12587
1765908900000|2025-12-16 18:15:00|6769.56|6768.86|6764.84|6764.14|6769.87|6769.17|6762.92|6762.22|11346
1765909200000|2025-12-16 18:20:00|6764.76|6764.06|6768.92|6768.22|6769.65|6768.95|6762.76|6762.06|8375
1765909500000|2025-12-16 18:25:00|6768.67|6767.97|6765.29|6764.59|6771.33|6770.63|6763.14|6762.44|14753
1765909800000|2025-12-16 18:30:00|6765.36|6764.66|6775.15|6774.45|6775.4|6774.7|6764.75|6764.05|17484
1765910100000|2025-12-16 18:35:00|6775.4|6774.7|6781.37|6780.67|6782.63|6781.93|6774.4|6773.7|21751
1765910400000|2025-12-16 18:40:00|6781.45|6780.75|6788|6787.3|6788.54|6787.84|6781.2|6780.5|17717
1765910700000|2025-12-16 18:45:00|6788.25|6787.55|6791.98|6791.28|6793.67|6792.97|6787.55|6786.85|18795
1765911000000|2025-12-16 18:50:00|6791.66|6790.96|6787.48|6786.78|6795.88|6795.18|6786.6|6785.9|18451
1765911300000|2025-12-16 18:55:00|6787.25|6786.55|6788.28|6787.58|6790.13|6789.43|6785.98|6785.28|14189
1765911600000|2025-12-16 19:00:00|6788.2|6787.5|6774.02|6773.32|6788.28|6787.58|6774.02|6773.32|20091
1765911900000|2025-12-16 19:05:00|6774.05|6773.35|6776.97|6776.27|6778.05|6777.35|6772.14|6771.44|18742
1765912200000|2025-12-16 19:10:00|6777.48|6776.78|6771.09|6770.39|6777.98|6777.28|6769.7|6769|16922
1765912500000|2025-12-16 19:15:00|6770.84|6770.14|6768.3|6767.6|6772.19|6771.49|6767.8|6767.1|13513
1765912800000|2025-12-16 19:20:00|6768.63|6767.93|6773.85|6773.15|6775.93|6775.23|6767.81|6767.11|13503
1765913100000|2025-12-16 19:25:00|6773.6|6772.9|6779.65|6778.95|6780.42|6779.72|6769.56|6768.86|19941
1765913400000|2025-12-16 19:30:00|6779.67|6778.97|6784.29|6783.59|6785.2|6784.5|6778.5|6777.8|21768
1765913700000|2025-12-16 19:35:00|6784.54|6783.84|6785.44|6784.74|6788.92|6788.22|6782.74|6782.04|12424
1765914000000|2025-12-16 19:40:00|6785.17|6784.47|6788.84|6788.14|6791.06|6790.36|6781.53|6780.83|14480
1765914300000|2025-12-16 19:45:00|6788.94|6788.24|6788.11|6787.41|6790.25|6789.55|6784.79|6784.09|16586
1765914600000|2025-12-16 19:50:00|6788.1|6787.4|6791.39|6790.69|6794.97|6794.27|6786.87|6786.17|17275
1765914900000|2025-12-16 19:55:00|6791.14|6790.44|6789.11|6788.41|6791.66|6790.96|6788.16|6787.46|15999
1765915200000|2025-12-16 20:00:00|6788.99|6788.29|6796.15|6795.45|6796.74|6796.04|6787.76|6787.06|17652
1765915500000|2025-12-16 20:05:00|6796.4|6795.7|6797.13|6796.43|6798.9|6798.2|6793.52|6792.82|15924
1765915800000|2025-12-16 20:10:00|6797.4|6796.7|6792.75|6792.05|6799.62|6798.92|6792.5|6791.8|12857
1765916100000|2025-12-16 20:15:00|6793|6792.3|6796.2|6795.5|6796.95|6796.25|6792.26|6791.56|9100
1765916400000|2025-12-16 20:20:00|6796.33|6795.63|6801.81|6801.11|6802.19|6801.49|6795.56|6794.86|11453
1765916700000|2025-12-16 20:25:00|6802.06|6801.36|6801.75|6801.05|6802.17|6801.47|6799.68|6798.98|12870
1765917000000|2025-12-16 20:30:00|6801.74|6801.04|6808.18|6807.48|6809.97|6809.27|6801.49|6800.79|22306
1765917300000|2025-12-16 20:35:00|6808.16|6807.46|6810.27|6809.57|6815.15|6814.45|6808.16|6807.46|18976
1765917600000|2025-12-16 20:40:00|6810.1|6809.4|6809.58|6808.88|6812.4|6811.7|6807.42|6806.72|14406
1765917900000|2025-12-16 20:45:00|6809.08|6808.38|6806.62|6805.92|6810.33|6809.63|6803.84|6803.14|14965
1765918200000|2025-12-16 20:50:00|6806.8|6806.1|6808.37|6807.67|6813.19|6812.49|6806.51|6805.81|26219
1765918500000|2025-12-16 20:55:00|6808.12|6807.42|6797.94|6797.24|6813.31|6812.61|6797.54|6796.84|85606
1765918800000|2025-12-16 21:00:00|6797.81|6797.11|6797.56|6796.86|6799.56|6798.86|6794.4|6793.7|33352
1765919100000|2025-12-16 21:05:00|6797.31|6796.61|6797.23|6796.53|6797.97|6797.27|6795.36|6794.66|6361
1765919400000|2025-12-16 21:10:00|6797.11|6796.41|6795.31|6794.61|6797.61|6796.91|6792.73|6792.03|5739
1765919700000|2025-12-16 21:15:00|6795.56|6794.86|6790.27|6789.57|6795.56|6794.86|6789.77|6789.07|2645
1765920000000|2025-12-16 21:20:00|6790.65|6789.95|6789.56|6788.86|6790.65|6789.95|6787.18|6786.48|2515
1765920300000|2025-12-16 21:25:00|6789.81|6789.11|6791|6790.3|6791.66|6790.96|6788.36|6787.66|2417
1765920600000|2025-12-16 21:30:00|6790.97|6790.27|6792.19|6791.49|6792.19|6791.49|6790.1|6789.4|831
1765920900000|2025-12-16 21:35:00|6792.44|6791.74|6792.35|6791.65|6793.47|6792.77|6791.4|6790.7|1176
1765921200000|2025-12-16 21:40:00|6792.48|6791.78|6794.14|6793.44|6794.61|6793.91|6792.16|6791.46|890
1765921500000|2025-12-16 21:45:00|6794.01|6793.31|6793.17|6792.47|6794.01|6793.31|6792.29|6791.59|1014
1765921800000|2025-12-16 21:50:00|6792.92|6792.22|6794.16|6793.46|6794.31|6793.61|6792.92|6792.22|846
1765922100000|2025-12-16 21:55:00|6794.03|6793.33|6789.88|6789.18|6794.3|6793.6|6788.86|6788.16|2151
1765922400000|2025-12-16 22:00:00|6789.73|6789.03|6790.43|6789.73|6790.43|6789.73|6789.73|6789.03|0
1765922700000|2025-12-16 22:05:00|6789.78|6789.08|6789.73|6789.03|6789.78|6789.08|6789.73|6789.03|0
1765923000000|2025-12-16 22:10:00|6789.74|6789.04|6789.78|6789.08|6789.79|6789.09|6789.73|6789.03|0
1765923300000|2025-12-16 22:15:00|6789.76|6789.06|6789.84|6789.14|6789.88|6789.18|6789.75|6789.05|0
1765923600000|2025-12-16 22:20:00|6789.82|6789.12|6790.5|6789.8|6790.51|6789.81|6789.73|6789.03|0
1765923900000|2025-12-16 22:25:00|6790.53|6789.83|6791.11|6790.41|6791.17|6790.47|6790.53|6789.83|0
1765924200000|2025-12-16 22:30:00|6791.08|6790.38|6790.84|6790.14|6791.08|6790.38|6790.84|6790.14|0
1765924500000|2025-12-16 22:35:00|6790.9|6790.2|6790.75|6790.05|6791.17|6790.47|6790.65|6789.95|0
1765924800000|2025-12-16 22:40:00|6790.82|6790.12|6790.5|6789.8|6791.01|6790.31|6790.47|6789.77|0
1765925100000|2025-12-16 22:45:00|6790.51|6789.81|6790.51|6789.81|6790.52|6789.82|6790.49|6789.79|0
1765925400000|2025-12-16 22:50:00|6790.55|6789.85|6790.76|6790.06|6790.76|6790.06|6790.55|6789.85|0
1765925700000|2025-12-16 22:55:00|6790.85|6790.15|6790.87|6790.17|6791.17|6790.47|6790.67|6789.97|0
1765926000000|2025-12-16 23:00:00|6790.89|6790.19|6789.7|6789|6797.15|6796.45|6789.7|6789|885
1765926300000|2025-12-16 23:05:00|6789.57|6788.87|6789.26|6788.56|6790.35|6789.65|6785.62|6784.92|894
1765926600000|2025-12-16 23:10:00|6789.51|6788.81|6790.1|6789.4|6790.48|6789.78|6786.39|6785.69|588
1765926900000|2025-12-16 23:15:00|6790.3|6789.6|6788.96|6788.26|6791.69|6790.99|6788.65|6787.95|412
1765927200000|2025-12-16 23:20:00|6789.08|6788.38|6791.9|6791.2|6791.9|6791.2|6788.21|6787.51|507
1765927500000|2025-12-16 23:25:00|6791.77|6791.07|6793.22|6792.52|6793.72|6793.02|6790.89|6790.19|504
1765927800000|2025-12-16 23:30:00|6793.35|6792.65|6795.58|6794.88|6796.17|6795.47|6791.62|6790.92|601
1765928100000|2025-12-16 23:35:00|6795.7|6795|6794.01|6793.31|6797.84|6797.14|6793.51|6792.81|924
1765928400000|2025-12-16 23:40:00|6794.13|6793.43|6796.74|6796.04|6796.87|6796.17|6792.73|6792.03|584
1765928700000|2025-12-16 23:45:00|6796.87|6796.17|6792.24|6791.54|6797.01|6796.31|6791.88|6791.18|527
1765929000000|2025-12-16 23:50:00|6792.12|6791.42|6791.27|6790.57|6792.12|6791.42|6789.27|6788.57|652
1765929300000|2025-12-16 23:55:00|6791.14|6790.44|6787.98|6787.28|6791.32|6790.62|6787.23|6786.53|384
1765929600000|2025-12-17 00:00:00|6787.73|6787.03|6780.86|6780.16|6788.3|6787.6|6780.48|6779.78|1353
1765929900000|2025-12-17 00:05:00|6780.73|6780.03|6783.61|6782.91|6784.72|6784.02|6778.16|6777.46|1592
1765930200000|2025-12-17 00:10:00|6783.64|6782.94|6783.39|6782.69|6788|6787.3|6781.14|6780.44|1172
1765930500000|2025-12-17 00:15:00|6783.01|6782.31|6785.44|6784.74|6788.7|6788|6781.23|6780.53|1068
1765930800000|2025-12-17 00:20:00|6785.19|6784.49|6784.39|6783.69|6787.05|6786.35|6782.02|6781.32|661
1765931100000|2025-12-17 00:25:00|6784.14|6783.44|6786.18|6785.48|6787.18|6786.48|6784.14|6783.44|504
1765931400000|2025-12-17 00:30:00|6786.05|6785.35|6784.03|6783.33|6786.66|6785.96|6781.86|6781.16|674
1765931700000|2025-12-17 00:35:00|6783.9|6783.2|6787.52|6786.82|6787.64|6786.94|6782.72|6782.02|707
1765932000000|2025-12-17 00:40:00|6787.46|6786.76|6786.7|6786|6790.13|6789.43|6786.39|6785.69|960
1765932300000|2025-12-17 00:45:00|6786.83|6786.13|6787.42|6786.72|6790.42|6789.72|6786.4|6785.7|650
1765932600000|2025-12-17 00:50:00|6787.54|6786.84|6789.28|6788.58|6791.22|6790.52|6786.04|6785.34|798
1765932900000|2025-12-17 00:55:00|6789.4|6788.7|6786.16|6785.46|6789.78|6789.08|6784.63|6783.93|739
1765933200000|2025-12-17 01:00:00|6786.41|6785.71|6794.05|6793.35|6795.67|6794.97|6786.4|6785.7|1704
1765933500000|2025-12-17 01:05:00|6794.3|6793.6|6794.03|6793.33|6796.8|6796.1|6793.67|6792.97|921
1765933800000|2025-12-17 01:10:00|6794.15|6793.45|6794.12|6793.42|6795.26|6794.56|6793.17|6792.47|540
1765934100000|2025-12-17 01:15:00|6794.37|6793.67|6790.8|6790.1|6794.62|6793.92|6789.48|6788.78|1172
1765934400000|2025-12-17 01:20:00|6790.55|6789.85|6792.05|6791.35|6792.79|6792.09|6789.6|6788.9|627
1765934700000|2025-12-17 01:25:00|6792.3|6791.6|6793.05|6792.35|6796.8|6796.1|6791.35|6790.65|1154
1765935000000|2025-12-17 01:30:00|6793.04|6792.34|6793.12|6792.42|6795.3|6794.6|6792.25|6791.55|694
1765935300000|2025-12-17 01:35:00|6793.25|6792.55|6788.32|6787.62|6795.02|6794.32|6788.32|6787.62|779
1765935600000|2025-12-17 01:40:00|6788.44|6787.74|6794.67|6793.97|6796.31|6795.61|6787.85|6787.15|902
1765935900000|2025-12-17 01:45:00|6794.8|6794.1|6793.98|6793.28|6796.66|6795.96|6793.73|6793.03|680
1765936200000|2025-12-17 01:50:00|6794.1|6793.4|6792.17|6791.47|6794.58|6793.88|6790.35|6789.65|699
1765936500000|2025-12-17 01:55:00|6792.05|6791.35|6798.51|6797.81|6798.8|6798.1|6792.05|6791.35|880
1765936800000|2025-12-17 02:00:00|6798.38|6797.68|6795.42|6794.72|6798.91|6798.21|6794.05|6793.35|773
1765937100000|2025-12-17 02:05:00|6795.3|6794.6|6792.85|6792.15|6796.05|6795.35|6792.23|6791.53|723
1765937400000|2025-12-17 02:10:00|6793.1|6792.4|6793.22|6792.52|6795.15|6794.45|6792.47|6791.77|504
1765937700000|2025-12-17 02:15:00|6793.35|6792.65|6794.37|6793.67|6795.45|6794.75|6792.18|6791.48|684
1765938000000|2025-12-17 02:20:00|6794.49|6793.79|6793.1|6792.4|6796.4|6795.7|6792.6|6791.9|886
1765938300000|2025-12-17 02:25:00|6793.22|6792.52|6798.02|6797.32|6798.02|6797.32|6792.99|6792.29|809
1765938600000|2025-12-17 02:30:00|6797.89|6797.19|6795.12|6794.42|6799.72|6799.02|6794.62|6793.92|848
1765938900000|2025-12-17 02:35:00|6794.99|6794.29|6798.5|6797.8|6798.62|6797.92|6794.99|6794.29|592
1765939200000|2025-12-17 02:40:00|6798.62|6797.92|6798.55|6797.85|6799.45|6798.75|6797.2|6796.5|450
1765939500000|2025-12-17 02:45:00|6798.3|6797.6|6799.25|6798.55|6799.69|6798.99|6797.48|6796.78|448
1765939800000|2025-12-17 02:50:00|6799.15|6798.45|6798.18|6797.48|6799.8|6799.1|6798.18|6797.48|352
1765940100000|2025-12-17 02:55:00|6798.08|6797.38|6798.04|6797.34|6798.25|6797.55|6795.92|6795.22|459
1765940400000|2025-12-17 03:00:00|6798.01|6797.31|6798.59|6797.89|6799.26|6798.56|6797.02|6796.32|482
1765940700000|2025-12-17 03:05:00|6798.72|6798.02|6798.61|6797.91|6799.15|6798.45|6797.97|6797.27|417
1765941000000|2025-12-17 03:10:00|6798.36|6797.66|6797.36|6796.66|6798.86|6798.16|6796.68|6795.98|481
1765941300000|2025-12-17 03:15:00|6797.75|6797.05|6798.55|6797.85|6799.46|6798.76|6797.5|6796.8|542
1765941600000|2025-12-17 03:20:00|6798.8|6798.1|6798.44|6797.74|6800.01|6799.31|6798.28|6797.58|590
1765941900000|2025-12-17 03:25:00|6798.31|6797.61|6799.15|6798.45|6799.95|6799.25|6797.85|6797.15|468
1765942200000|2025-12-17 03:30:00|6799.02|6798.32|6798.41|6797.71|6799.8|6799.1|6797.13|6796.43|442
1765942500000|2025-12-17 03:35:00|6798.28|6797.58|6797.43|6796.73|6798.72|6798.02|6796.33|6795.63|521
1765942800000|2025-12-17 03:40:00|6797.55|6796.85|6798.56|6797.86|6799.6|6798.9|6797.18|6796.48|400
1765943100000|2025-12-17 03:45:00|6798.68|6797.98|6798.3|6797.6|6799.34|6798.64|6797.99|6797.29|300
1765943400000|2025-12-17 03:50:00|6797.8|6797.1|6795.55|6794.85|6798.3|6797.6|6795.3|6794.6|729
1765943700000|2025-12-17 03:55:00|6795.67|6794.97|6794.69|6793.99|6796.33|6795.63|6793.58|6792.88|680
1765944000000|2025-12-17 04:00:00|6794.94|6794.24|6797.08|6796.38|6797.35|6796.65|6794.25|6793.55|463
1765944300000|2025-12-17 04:05:00|6797.33|6796.63|6796.37|6795.67|6798.58|6797.88|6796.37|6795.67|465
1765944600000|2025-12-17 04:10:00|6796.62|6795.92|6796.4|6795.7|6797.52|6796.82|6795.99|6795.29|444
1765944900000|2025-12-17 04:15:00|6796.25|6795.55|6793.95|6793.25|6796.7|6796|6793.7|6793|476
1765945200000|2025-12-17 04:20:00|6794.07|6793.37|6793.37|6792.67|6794.07|6793.37|6791.95|6791.25|645
1765945500000|2025-12-17 04:25:00|6793.12|6792.42|6791.4|6790.7|6793.12|6792.42|6789.9|6789.2|639
1765945800000|2025-12-17 04:30:00|6791.52|6790.82|6790.27|6789.57|6792.15|6791.45|6790.15|6789.45|471
1765946100000|2025-12-17 04:35:00|6790.15|6789.45|6789.87|6789.17|6790.76|6790.06|6788.86|6788.16|532
1765946400000|2025-12-17 04:40:00|6789.99|6789.29|6789.48|6788.78|6790.58|6789.88|6788.48|6787.78|539
1765946700000|2025-12-17 04:45:00|6789.6|6788.9|6790.16|6789.46|6790.44|6789.74|6788.49|6787.79|424
1765947000000|2025-12-17 04:50:00|6790.03|6789.33|6789.6|6788.9|6790.28|6789.58|6789.19|6788.49|321
1765947300000|2025-12-17 04:55:00|6789.47|6788.77|6789.11|6788.41|6791.37|6790.67|6788.61|6787.91|466
1765947600000|2025-12-17 05:00:00|6789.36|6788.66|6787.79|6787.09|6789.63|6788.93|6785.1|6784.4|1097
1765947900000|2025-12-17 05:05:00|6787.91|6787.21|6789.75|6789.05|6789.88|6789.18|6787.66|6786.96|384
1765948200000|2025-12-17 05:10:00|6790.13|6789.43|6790.05|6789.35|6791.63|6790.93|6788.87|6788.17|530
1765948500000|2025-12-17 05:15:00|6789.89|6789.19|6789.86|6789.16|6790.62|6789.92|6788.24|6787.54|421
1765948800000|2025-12-17 05:20:00|6789.98|6789.28|6787.85|6787.15|6789.98|6789.28|6787.85|6787.15|351
1765949100000|2025-12-17 05:25:00|6788.1|6787.4|6787.7|6787|6788.69|6787.99|6786.35|6785.65|519
1765949400000|2025-12-17 05:30:00|6787.82|6787.12|6789.29|6788.59|6791.17|6790.47|6787.6|6786.9|543
1765949700000|2025-12-17 05:35:00|6789.42|6788.72|6791.89|6791.19|6792.01|6791.31|6789.17|6788.47|341
1765950000000|2025-12-17 05:40:00|6792.01|6791.31|6795.44|6794.74|6795.56|6794.86|6791.64|6790.94|674
1765950300000|2025-12-17 05:45:00|6795.48|6794.78|6796.04|6795.34|6796.54|6795.84|6795.29|6794.59|589
1765950600000|2025-12-17 05:50:00|6796.16|6795.46|6795.79|6795.09|6797.04|6796.34|6795.29|6794.59|638
1765950900000|2025-12-17 05:55:00|6795.66|6794.96|6796.05|6795.35|6796.55|6795.85|6795.54|6794.84|455
1765951200000|2025-12-17 06:00:00|6795.8|6795.1|6799.42|6798.72|6800.42|6799.72|6795.8|6795.1|1217
1765951500000|2025-12-17 06:05:00|6799.55|6798.85|6800.01|6799.31|6800.8|6800.1|6798.34|6797.64|631
1765951800000|2025-12-17 06:10:00|6799.88|6799.18|6804.38|6803.68|6804.55|6803.85|6799.76|6799.06|1125
1765952100000|2025-12-17 06:15:00|6805.04|6804.34|6806|6805.3|6806.47|6805.77|6804.46|6803.76|1006
1765952400000|2025-12-17 06:20:00|6805.9|6805.2|6804.19|6803.49|6806.3|6805.6|6802.86|6802.16|778
1765952700000|2025-12-17 06:25:00|6804.06|6803.36|6804.45|6803.75|6804.67|6803.97|6801.85|6801.15|743
1765953000000|2025-12-17 06:30:00|6803.95|6803.25|6802.39|6801.69|6806.31|6805.61|6802.14|6801.44|947
1765953300000|2025-12-17 06:35:00|6802.26|6801.56|6802.86|6802.16|6804.1|6803.4|6801.89|6801.19|400
1765953600000|2025-12-17 06:40:00|6802.87|6802.17|6805.25|6804.55|6805.88|6805.18|6802.48|6801.78|396
1765953900000|2025-12-17 06:45:00|6805.32|6804.62|6805.7|6805|6805.95|6805.25|6805.16|6804.46|308
1765954200000|2025-12-17 06:50:00|6805.45|6804.75|6804.52|6803.82|6805.55|6804.85|6804|6803.3|447
1765954500000|2025-12-17 06:55:00|6804.64|6803.94|6802.59|6801.89|6804.77|6804.07|6802.04|6801.34|529
1765954800000|2025-12-17 07:00:00|6802.71|6802.01|6803.72|6803.02|6803.97|6803.27|6800.84|6800.14|990
1765955100000|2025-12-17 07:05:00|6803.59|6802.89|6806.74|6806.04|6806.76|6806.06|6803.22|6802.52|697
1765955400000|2025-12-17 07:10:00|6806.76|6806.06|6808.8|6808.1|6810.8|6810.1|6805.88|6805.18|1342
1765955700000|2025-12-17 07:15:00|6808.73|6808.03|6805.51|6804.81|6809.25|6808.55|6804.99|6804.29|937
1765956000000|2025-12-17 07:20:00|6805.38|6804.68|6805.92|6805.22|6809.8|6809.1|6805.26|6804.56|1115
1765956300000|2025-12-17 07:25:00|6805.8|6805.1|6805.06|6804.36|6806.3|6805.6|6803.05|6802.35|860
1765956600000|2025-12-17 07:30:00|6805.1|6804.4|6805.54|6804.84|6807.29|6806.59|6804.54|6803.84|768
1765956900000|2025-12-17 07:35:00|6805.41|6804.71|6803.35|6802.65|6805.79|6805.09|6802.1|6801.4|571
1765957200000|2025-12-17 07:40:00|6803.6|6802.9|6803.76|6803.06|6804.26|6803.56|6802.74|6802.04|748
1765957500000|2025-12-17 07:45:00|6804.13|6803.43|6807.05|6806.35|6807.3|6806.6|6803.8|6803.1|825
1765957800000|2025-12-17 07:50:00|6806.8|6806.1|6805.55|6804.85|6807.05|6806.35|6804.1|6803.4|672
1765958100000|2025-12-17 07:55:00|6805.42|6804.72|6805.63|6804.93|6809.05|6808.35|6804.6|6803.9|743
1765958400000|2025-12-17 08:00:00|6806.13|6805.43|6803.91|6803.21|6806.55|6805.85|6800.28|6799.58|1664
1765958700000|2025-12-17 08:05:00|6804.02|6803.32|6803.05|6802.35|6806.6|6805.9|6801.89|6801.19|1386
1765959000000|2025-12-17 08:10:00|6803.17|6802.47|6805.3|6804.6|6806.19|6805.49|6802.06|6801.36|1555
1765959300000|2025-12-17 08:15:00|6805.26|6804.56|6805.82|6805.12|6808.3|6807.6|6804.75|6804.05|1905
1765959600000|2025-12-17 08:20:00|6805.94|6805.24|6806.11|6805.41|6806.42|6805.72|6802.85|6802.15|1733
1765959900000|2025-12-17 08:25:00|6805.99|6805.29|6807|6806.3|6807.87|6807.17|6802.71|6802.01|1154
1765960200000|2025-12-17 08:30:00|6806.81|6806.31|6806.1|6805.6|6809.32|6808.82|6805.35|6804.85|1319
1765960500000|2025-12-17 08:35:00|6805.85|6805.35|6808.68|6808.18|6809.84|6809.34|6805.39|6804.89|1516
1765960800000|2025-12-17 08:40:00|6808.8|6808.3|6809.32|6808.82|6809.33|6808.83|6806.8|6806.3|1018
1765961100000|2025-12-17 08:45:00|6809.57|6809.07|6809.33|6808.83|6812.1|6811.6|6808.65|6808.15|1338
1765961400000|2025-12-17 08:50:00|6809.58|6809.08|6805.85|6805.35|6811.06|6810.56|6805.6|6805.1|1343
1765961700000|2025-12-17 08:55:00|6805.97|6805.47|6807.58|6807.08|6808.08|6807.58|6804.25|6803.75|1985
1765962000000|2025-12-17 09:00:00|6807.2|6806.7|6807.82|6807.32|6808.93|6808.43|6805.35|6804.85|1780
1765962300000|2025-12-17 09:05:00|6808.07|6807.57|6806.35|6805.85|6808.54|6808.04|6805.71|6805.21|1821
1765962600000|2025-12-17 09:10:00|6806.47|6805.97|6809.04|6808.54|6809.09|6808.59|6804.61|6804.11|2399
1765962900000|2025-12-17 09:15:00|6808.98|6808.48|6813.02|6812.52|6813.78|6813.28|6808.98|6808.48|2717
1765963200000|2025-12-17 09:20:00|6812.97|6812.47|6813.85|6813.35|6814.22|6813.72|6811.45|6810.95|2433
1765963500000|2025-12-17 09:25:00|6813.93|6813.43|6812.1|6811.6|6814.17|6813.67|6809.31|6808.81|1665
1765963800000|2025-12-17 09:30:00|6811.97|6811.47|6814.1|6813.6|6814.35|6813.85|6811.46|6810.96|1357
1765964100000|2025-12-17 09:35:00|6814.35|6813.85|6814.35|6813.85|6815.6|6815.1|6812.55|6812.05|1635
1765964400000|2025-12-17 09:40:00|6814.6|6814.1|6817.06|6816.56|6817.06|6816.56|6814.1|6813.6|1311
1765964700000|2025-12-17 09:45:00|6816.93|6816.43|6818.85|6818.35|6818.85|6818.35|6816.45|6815.95|1022
1765965000000|2025-12-17 09:50:00|6818.72|6818.22|6819.6|6819.1|6820.58|6820.08|6817.03|6816.53|2506
1765965300000|2025-12-17 09:55:00|6819.85|6819.35|6819.08|6818.58|6820.34|6819.84|6818.37|6817.87|1460
1765965600000|2025-12-17 10:00:00|6818.95|6818.45|6819.06|6818.56|6819.31|6818.81|6817.81|6817.31|1492
1765965900000|2025-12-17 10:05:00|6819.03|6818.53|6820.84|6820.34|6820.84|6820.34|6818.48|6817.98|777
1765966200000|2025-12-17 10:10:00|6821.09|6820.59|6822.35|6821.85|6822.89|6822.39|6819.39|6818.89|1647
1765966500000|2025-12-17 10:15:00|6822.23|6821.73|6821.6|6821.1|6823.72|6823.22|6821.1|6820.6|1307
1765966800000|2025-12-17 10:20:00|6821.85|6821.35|6821.34|6820.84|6822.22|6821.72|6819.83|6819.33|1076
1765967100000|2025-12-17 10:25:00|6821.28|6820.78|6821.11|6820.61|6822.03|6821.53|6821.07|6820.57|895
1765967400000|2025-12-17 10:30:00|6821.23|6820.73|6822.59|6822.09|6825.35|6824.85|6820.35|6819.85|2593
1765967700000|2025-12-17 10:35:00|6822.84|6822.34|6821.68|6821.18|6822.84|6822.34|6820.8|6820.3|929
1765968000000|2025-12-17 10:40:00|6821.62|6821.12|6822.35|6821.85|6823.82|6823.32|6819.39|6818.89|1677
1765968300000|2025-12-17 10:45:00|6822.84|6822.34|6823.78|6823.28|6824.28|6823.78|6822.04|6821.54|1001
1765968600000|2025-12-17 10:50:00|6823.65|6823.15|6824.05|6823.55|6824.6|6824.1|6821.37|6820.87|1572
1765968900000|2025-12-17 10:55:00|6823.8|6823.3|6823.38|6822.88|6824.37|6823.87|6822.97|6822.47|1685
1765969200000|2025-12-17 11:00:00|6823.39|6822.89|6822.63|6822.13|6823.63|6823.13|6821.6|6821.1|1342
1765969500000|2025-12-17 11:05:00|6822.38|6821.88|6824.4|6823.9|6824.4|6823.9|6822.1|6821.6|1291
1765969800000|2025-12-17 11:10:00|6824.65|6824.15|6820.11|6819.61|6825.01|6824.51|6819.6|6819.1|1405
1765970100000|2025-12-17 11:15:00|6820.16|6819.66|6819.24|6818.74|6820.85|6820.35|6819.11|6818.61|1184
1765970400000|2025-12-17 11:20:00|6819.11|6818.61|6821.58|6821.08|6823.26|6822.76|6818.99|6818.49|1791
1765970700000|2025-12-17 11:25:00|6821.33|6820.83|6820.75|6820.25|6822.02|6821.52|6819.92|6819.42|1046
1765971000000|2025-12-17 11:30:00|6820.5|6820|6822.36|6821.86|6822.74|6822.24|6820.5|6820|2083
1765971300000|2025-12-17 11:35:00|6822.49|6821.99|6822.71|6822.21|6823.93|6823.43|6821.55|6821.05|1000
1765971600000|2025-12-17 11:40:00|6822.58|6822.08|6823.69|6823.19|6823.82|6823.32|6822.19|6821.69|827
1765971900000|2025-12-17 11:45:00|6823.57|6823.07|6823.15|6822.65|6823.71|6823.21|6820.94|6820.44|1253
1765972200000|2025-12-17 11:50:00|6822.9|6822.4|6823.71|6823.21|6824.35|6823.85|6822.9|6822.4|942
1765972500000|2025-12-17 11:55:00|6823.83|6823.33|6823.65|6823.15|6824.48|6823.98|6821.64|6821.14|1080
1765972800000|2025-12-17 12:00:00|6823.84|6823.34|6822.12|6821.62|6824.83|6824.33|6820.11|6819.61|2049
1765973100000|2025-12-17 12:05:00|6822.05|6821.55|6822.6|6822.1|6824.35|6823.85|6820.57|6820.07|1240
1765973400000|2025-12-17 12:10:00|6822.47|6821.97|6823.85|6823.35|6824.55|6824.05|6821.69|6821.19|1191
1765973700000|2025-12-17 12:15:00|6823.81|6823.31|6823.23|6822.73|6824.21|6823.71|6822.15|6821.65|870
1765974000000|2025-12-17 12:20:00|6823.27|6822.77|6822.04|6821.54|6823.35|6822.85|6820.88|6820.38|881
1765974300000|2025-12-17 12:25:00|6822.17|6821.67|6821.05|6820.55|6823.18|6822.68|6820.65|6820.15|951
1765974600000|2025-12-17 12:30:00|6821.07|6820.57|6824.51|6824.01|6824.51|6824.01|6820.35|6819.85|1123
1765974900000|2025-12-17 12:35:00|6824.11|6823.61|6824.09|6823.59|6824.6|6824.1|6823.11|6822.61|1473
1765975200000|2025-12-17 12:40:00|6824.08|6823.58|6823.73|6823.23|6824.6|6824.1|6822.27|6821.77|1606
1765975500000|2025-12-17 12:45:00|6823.66|6823.16|6824.02|6823.52|6824.97|6824.47|6822.61|6822.11|1464
1765975800000|2025-12-17 12:50:00|6823.95|6823.45|6824.1|6823.6|6825.46|6824.96|6823.6|6823.1|1899
1765976100000|2025-12-17 12:55:00|6824.22|6823.72|6821.21|6820.71|6824.4|6823.9|6821.1|6820.6|1193
1765976400000|2025-12-17 13:00:00|6821.19|6820.69|6822.5|6822|6823.35|6822.85|6821.16|6820.66|1873
1765976700000|2025-12-17 13:05:00|6822.37|6821.87|6821.47|6820.97|6823.1|6822.6|6821.22|6820.72|1310
1765977000000|2025-12-17 13:10:00|6821.51|6821.01|6817.09|6816.59|6822.56|6822.06|6813.71|6813.21|8039
1765977300000|2025-12-17 13:15:00|6816.46|6815.96|6810.56|6810.06|6820.57|6820.07|6810.11|6809.61|11484
1765977600000|2025-12-17 13:20:00|6809.81|6809.31|6812.82|6812.32|6813.33|6812.83|6806.59|6806.09|6437
1765977900000|2025-12-17 13:25:00|6812.94|6812.44|6815.67|6815.17|6815.78|6815.28|6810.41|6809.91|3775
1765978200000|2025-12-17 13:30:00|6815.79|6815.29|6815.9|6815.4|6816.15|6815.65|6813.68|6813.18|4310
1765978500000|2025-12-17 13:35:00|6816.02|6815.52|6811.26|6810.76|6816.15|6815.65|6811.01|6810.51|3524
1765978800000|2025-12-17 13:40:00|6811.51|6811.01|6815.09|6814.59|6815.09|6814.59|6810.2|6809.7|2064
1765979100000|2025-12-17 13:45:00|6815.21|6814.71|6814.85|6814.35|6816.11|6815.61|6814.22|6813.72|2452
1765979400000|2025-12-17 13:50:00|6814.6|6814.1|6813.82|6813.32|6814.85|6814.35|6811.57|6811.07|2827
1765979700000|2025-12-17 13:55:00|6813.69|6813.19|6816.1|6815.6|6823.02|6822.52|6813.47|6812.97|11882
1765980000000|2025-12-17 14:00:00|6816.35|6815.85|6817.07|6816.57|6820.6|6820.1|6816.35|6815.85|3993
1765980300000|2025-12-17 14:05:00|6817.24|6816.74|6817.83|6817.33|6819.1|6818.6|6817.24|6816.74|1818
1765980600000|2025-12-17 14:10:00|6817.58|6817.08|6812.6|6812.1|6818|6817.5|6812.6|6812.1|5232
1765980900000|2025-12-17 14:15:00|6812.35|6811.85|6813.35|6812.85|6814.2|6813.7|6811.81|6811.31|3639
1765981200000|2025-12-17 14:20:00|6813.6|6813.1|6812.8|6812.3|6813.85|6813.35|6812.32|6811.82|3904
1765981500000|2025-12-17 14:25:00|6812.05|6811.55|6807.85|6807.35|6813.8|6813.3|6807.6|6807.1|7276
1765981800000|2025-12-17 14:30:00|6806.97|6806.47|6806.92|6806.42|6813.71|6813.21|6801.72|6801.22|37288
1765982100000|2025-12-17 14:35:00|6807.17|6806.67|6797.35|6796.85|6809.4|6808.9|6796.72|6796.22|37272
1765982400000|2025-12-17 14:40:00|6796.1|6795.6|6794.1|6793.6|6800.59|6800.09|6789.83|6789.33|33732
1765982700000|2025-12-17 14:45:00|6793.85|6793.35|6793.95|6793.45|6796.75|6796.25|6784.31|6783.81|37225
1765983000000|2025-12-17 14:50:00|6794.31|6793.81|6790.96|6790.46|6798.95|6798.45|6789.72|6789.22|24971
1765983300000|2025-12-17 14:55:00|6791.17|6790.67|6800.73|6800.23|6803.33|6802.83|6786.71|6786.21|24686
1765983600000|2025-12-17 15:00:00|6800.74|6800.04|6799.26|6798.56|6804.64|6803.94|6794.69|6793.99|26690
1765983900000|2025-12-17 15:05:00|6798.76|6798.06|6794.25|6793.55|6806.61|6805.91|6793.88|6793.18|23759
1765984200000|2025-12-17 15:10:00|6793.85|6793.15|6797.61|6796.91|6799.56|6798.86|6791.56|6790.86|22229
1765984500000|2025-12-17 15:15:00|6797.9|6797.2|6791.62|6790.92|6799.18|6798.48|6790.11|6789.41|21840
1765984800000|2025-12-17 15:20:00|6791.73|6791.03|6797.17|6796.47|6802.56|6801.86|6789.97|6789.27|22553
1765985100000|2025-12-17 15:25:00|6796.92|6796.22|6797.97|6797.27|6802.91|6802.21|6790.44|6789.74|19859
1765985400000|2025-12-17 15:30:00|6798.07|6797.37|6788.69|6787.99|6801.27|6800.57|6788.69|6787.99|19267
1765985700000|2025-12-17 15:35:00|6787.94|6787.24|6778.52|6777.82|6789.07|6788.37|6777.02|6776.32|37173
1765986000000|2025-12-17 15:40:00|6778.56|6777.86|6769.31|6768.61|6781.37|6780.67|6765.03|6764.33|31234
1765986300000|2025-12-17 15:45:00|6768.31|6767.61|6767.61|6766.91|6772.59|6771.89|6761.13|6760.43|44244
1765986600000|2025-12-17 15:50:00|6767.68|6766.98|6756.36|6755.66|6769.6|6768.9|6753.18|6752.48|33713
1765986900000|2025-12-17 15:55:00|6756.11|6755.41|6770.58|6769.08|6770.6|6769.1|6748.63|6747.93|35917
1765987200000|2025-12-17 16:00:00|6770.06|6768.56|6774.53|6773.03|6775.67|6774.17|6766.68|6765.18|30460
1765987500000|2025-12-17 16:05:00|6774.52|6773.02|6776.29|6774.79|6779.91|6778.41|6773.72|6772.22|23292
1765987800000|2025-12-17 16:10:00|6776.13|6774.63|6763.79|6762.29|6778.48|6776.98|6763.63|6762.13|27419
1765988100000|2025-12-17 16:15:00|6763.75|6762.25|6782.71|6781.21|6784.87|6783.37|6761.89|6760.39|32026
1765988400000|2025-12-17 16:20:00|6782.68|6781.18|6785.29|6783.79|6788.52|6787.02|6779.4|6777.9|22126
1765988700000|2025-12-17 16:25:00|6785.25|6783.75|6784.4|6782.9|6789.11|6787.61|6781.79|6780.29|17676
1765989000000|2025-12-17 16:30:00|6784.11|6782.61|6778.37|6776.87|6784.11|6782.61|6776.91|6775.41|21564
1765989300000|2025-12-17 16:35:00|6778.57|6777.07|6780.38|6778.88|6786.34|6784.84|6775.18|6773.68|21085
1765989600000|2025-12-17 16:40:00|6780.48|6778.98|6784.11|6782.61|6786.32|6784.82|6777.41|6775.91|20024
1765989900000|2025-12-17 16:45:00|6783.99|6782.49|6782.36|6780.86|6787.26|6785.76|6780.09|6778.59|19544
1765990200000|2025-12-17 16:50:00|6782.35|6780.85|6781.13|6779.63|6784.54|6783.04|6774.48|6772.98|25924
1765990500000|2025-12-17 16:55:00|6780.96|6779.46|6785.48|6783.98|6785.7|6784.2|6776.45|6774.95|17688
1765990800000|2025-12-17 17:00:00|6749.83|6749.13|6741.16|6740.46|6753.38|6752.68|6739.4|6738.7|21000
1765991100000|2025-12-17 17:05:00|6741.54|6740.84|6742.13|6741.43|6748.88|6748.18|6741.54|6740.84|15015
1765991400000|2025-12-17 17:10:00|6741.88|6741.18|6741.96|6741.26|6750.27|6749.57|6739.51|6738.81|17805
1765991700000|2025-12-17 17:15:00|6741.9|6741.2|6749.46|6748.76|6754.05|6753.35|6740|6739.3|19626
1765992000000|2025-12-17 17:20:00|6750.5|6749.8|6759.4|6758.7|6759.9|6759.2|6750|6749.3|14551
1765992300000|2025-12-17 17:25:00|6759.9|6759.2|6750.92|6750.22|6759.9|6759.2|6749.92|6749.22|14313
1765992600000|2025-12-17 17:30:00|6750.96|6750.26|6753.7|6753|6759.74|6759.04|6750.44|6749.74|15827
1765992900000|2025-12-17 17:35:00|6753.67|6752.97|6747.92|6747.22|6756.96|6756.26|6747.92|6747.22|12852
1765993200000|2025-12-17 17:40:00|6747.82|6747.12|6744.43|6743.73|6753.06|6752.36|6743.85|6743.15|15187
1765993500000|2025-12-17 17:45:00|6745.09|6744.39|6743.86|6743.16|6745.52|6744.82|6738.95|6738.25|13510
1765993800000|2025-12-17 17:50:00|6743.98|6743.28|6743.59|6742.89|6750.2|6749.5|6742.56|6741.86|14638
1765994100000|2025-12-17 17:55:00|6744.34|6743.64|6747.2|6746.5|6749.73|6749.03|6743.59|6742.89|9708
1765994400000|2025-12-17 18:00:00|6747.09|6746.39|6754.37|6753.67|6756.84|6756.14|6747.09|6746.39|15113
1765994700000|2025-12-17 18:05:00|6754.12|6753.42|6751.1|6750.4|6757.79|6757.09|6751.1|6750.4|11096
1765995000000|2025-12-17 18:10:00|6751.34|6750.64|6743.54|6742.84|6751.35|6750.65|6743.11|6742.41|12657
1765995300000|2025-12-17 18:15:00|6743.47|6742.77|6741.11|6740.41|6743.78|6743.08|6740.11|6739.41|17524
1765995600000|2025-12-17 18:20:00|6741.36|6740.66|6744.42|6743.72|6746.36|6745.66|6739.26|6738.56|10919
1765995900000|2025-12-17 18:25:00|6743.92|6743.22|6742.43|6741.73|6746.56|6745.86|6740.66|6739.96|8394
1765996200000|2025-12-17 18:30:00|6742.18|6741.48|6741.86|6741.16|6742.72|6742.02|6738.83|6738.13|8750
1765996500000|2025-12-17 18:35:00|6741.61|6740.91|6737.33|6736.63|6744.81|6744.11|6737.02|6736.32|11228
1765996800000|2025-12-17 18:40:00|6737.29|6736.59|6736.18|6735.48|6738.93|6738.23|6729.48|6728.78|23491
1765997100000|2025-12-17 18:45:00|6736.13|6735.43|6733.68|6732.98|6738.88|6738.18|6730.94|6730.24|12092
1765997400000|2025-12-17 18:50:00|6733.67|6732.97|6731.66|6730.96|6735.9|6735.2|6730.66|6729.96|13361
1765997700000|2025-12-17 18:55:00|6731.6|6730.9|6734.04|6733.34|6735.41|6734.71|6730.47|6729.77|10444
1765998000000|2025-12-17 19:00:00|6734.17|6733.47|6731.9|6731.2|6736.55|6735.85|6729.15|6728.45|11685
1765998300000|2025-12-17 19:05:00|6731.65|6730.95|6733.3|6732.6|6735.23|6734.53|6731.4|6730.7|10732
1765998600000|2025-12-17 19:10:00|6733.26|6732.56|6735.76|6735.06|6737.51|6736.81|6731.76|6731.06|11869
1765998900000|2025-12-17 19:15:00|6735.74|6735.04|6736.5|6735.8|6739.49|6738.79|6735.49|6734.79|10188
1765999200000|2025-12-17 19:20:00|6736.38|6735.68|6736.7|6736|6738.38|6737.68|6732.7|6732|10115
1765999500000|2025-12-17 19:25:00|6736.77|6736.07|6733.87|6733.17|6737.54|6736.84|6732.79|6732.09|9586
1765999800000|2025-12-17 19:30:00|6733.78|6733.08|6731.97|6731.27|6737.39|6736.69|6730.95|6730.25|11685
1766000100000|2025-12-17 19:35:00|6731.72|6731.02|6735.92|6735.22|6736.42|6735.72|6731.22|6730.52|10556
1766000400000|2025-12-17 19:40:00|6736|6735.3|6736.34|6735.64|6738.13|6737.43|6733.88|6733.18|10707
1766000700000|2025-12-17 19:45:00|6736.31|6735.61|6737.85|6737.15|6738.52|6737.82|6735.38|6734.68|9064
1766001000000|2025-12-17 19:50:00|6737.89|6737.19|6740.31|6739.61|6740.69|6739.99|6735.22|6734.52|13069
1766001300000|2025-12-17 19:55:00|6740.56|6739.86|6740.19|6739.49|6741.88|6741.18|6738.76|6738.06|11397
1766001600000|2025-12-17 20:00:00|6740.21|6739.51|6734.74|6734.04|6741.99|6741.29|6734.49|6733.79|14568
1766001900000|2025-12-17 20:05:00|6734.99|6734.29|6734.79|6734.09|6736.6|6735.9|6733.44|6732.74|12124
1766002200000|2025-12-17 20:10:00|6735.06|6734.36|6736.99|6736.29|6738.54|6737.84|6734.26|6733.56|10876
1766002500000|2025-12-17 20:15:00|6736.74|6736.04|6738.41|6737.71|6741.65|6740.95|6736.57|6735.87|12870
1766002800000|2025-12-17 20:20:00|6738.33|6737.63|6738.84|6738.14|6739.63|6738.93|6737.75|6737.05|10453
1766003100000|2025-12-17 20:25:00|6738.34|6737.64|6734.27|6733.57|6738.34|6737.64|6731.43|6730.73|15688
1766003400000|2025-12-17 20:30:00|6734.2|6733.5|6734.56|6733.86|6736.54|6735.84|6729.06|6728.36|16652
1766003700000|2025-12-17 20:35:00|6734.81|6734.11|6731.47|6730.77|6734.81|6734.11|6731.06|6730.36|15371
1766004000000|2025-12-17 20:40:00|6731.6|6730.9|6736.77|6736.07|6738.3|6737.6|6731.36|6730.66|16602
1766004300000|2025-12-17 20:45:00|6737.02|6736.32|6739.38|6738.68|6739.38|6738.68|6734.01|6733.31|16336
1766004600000|2025-12-17 20:50:00|6739|6738.3|6727.23|6726.53|6739|6738.3|6724.86|6724.16|37821
1766004900000|2025-12-17 20:55:00|6726.23|6725.53|6722.31|6721.61|6726.81|6726.11|6721.16|6720.46|101792
1766005200000|2025-12-17 21:00:00|6722.23|6721.53|6729.28|6728.58|6730.65|6729.95|6722.23|6721.53|39738
1766005500000|2025-12-17 21:05:00|6729.53|6728.83|6736.11|6735.41|6736.73|6736.03|6729.53|6728.83|9291
1766005800000|2025-12-17 21:10:00|6736.36|6735.66|6740.48|6739.78|6740.48|6739.78|6735.66|6734.96|7326
1766006100000|2025-12-17 21:15:00|6740.23|6739.53|6738.46|6737.76|6740.23|6739.53|6737.68|6736.98|3221
1766006400000|2025-12-17 21:20:00|6738.96|6738.26|6735.88|6735.18|6739.11|6738.41|6735.2|6734.5|2302
1766006700000|2025-12-17 21:25:00|6736.13|6735.43|6734.34|6733.64|6736.14|6735.44|6734.09|6733.39|2689
1766007000000|2025-12-17 21:30:00|6734.44|6733.74|6733.53|6732.83|6736.37|6735.67|6732.55|6731.85|1576
1766007300000|2025-12-17 21:35:00|6733.66|6732.96|6732.68|6731.98|6734.45|6733.75|6731.75|6731.05|1537
1766007600000|2025-12-17 21:40:00|6732.43|6731.73|6733.49|6732.79|6734.22|6733.52|6732.43|6731.73|1051
1766007900000|2025-12-17 21:45:00|6733.24|6732.54|6736.46|6735.76|6736.46|6735.76|6733|6732.3|2058
1766008200000|2025-12-17 21:50:00|6736.71|6736.01|6736.98|6736.28|6737.84|6737.14|6735.59|6734.89|1683
1766008500000|2025-12-17 21:55:00|6736.97|6736.27|6731.65|6730.95|6737.9|6737.2|6731.15|6730.45|2552
1766008800000|2025-12-17 22:00:00|6731.9|6731.2|6732.33|6731.63|6732.35|6731.65|6731.9|6731.2|3
1766009100000|2025-12-17 22:05:00|6732.34|6731.64|6732.34|6731.64|6732.35|6731.65|6732.34|6731.64|0
1766009400000|2025-12-17 22:10:00|6732.33|6731.63|6732.3|6731.6|6732.35|6731.65|6732.03|6731.33|0
1766009700000|2025-12-17 22:15:00|6732.26|6731.56|6731.65|6730.95|6732.26|6731.56|6731.65|6730.95|0
1766010000000|2025-12-17 22:20:00|6731.98|6731.28|6731.9|6731.2|6732.03|6731.33|6731.81|6731.11|0
1766010300000|2025-12-17 22:25:00|6731.98|6731.28|6732.15|6731.45|6732.35|6731.65|6731.65|6730.95|0
1766010600000|2025-12-17 22:30:00|6732.2|6731.5|6732.01|6731.31|6732.23|6731.53|6732.01|6731.31|0
1766010900000|2025-12-17 22:35:00|6732.08|6731.38|6732.85|6732.15|6733.01|6732.31|6731.98|6731.28|0
1766011200000|2025-12-17 22:40:00|6732.91|6732.21|6732.86|6732.16|6733.08|6732.38|6732.85|6732.15|0
1766011500000|2025-12-17 22:45:00|6732.76|6732.06|6733.06|6732.36|6733.08|6732.38|6732.71|6732.01|0
1766011800000|2025-12-17 22:50:00|6732.88|6732.18|6732.54|6731.84|6732.88|6732.18|6732.38|6731.68|0
1766012100000|2025-12-17 22:55:00|6732.61|6731.91|6733.04|6732.34|6733.08|6732.38|6732.61|6731.91|0
1766012400000|2025-12-17 23:00:00|6738.54|6737.84|6736.94|6736.24|6739.08|6738.38|6736.21|6735.51|1187
1766012700000|2025-12-17 23:05:00|6736.81|6736.11|6731.88|6731.18|6737.06|6736.36|6731.51|6730.81|1192
1766013000000|2025-12-17 23:10:00|6732.01|6731.31|6733.73|6733.03|6734.08|6733.38|6731.38|6730.68|778
1766013300000|2025-12-17 23:15:00|6733.68|6732.98|6732.09|6731.39|6734.6|6733.9|6731.67|6730.97|754
1766013600000|2025-12-17 23:20:00|6732.21|6731.51|6731.24|6730.54|6732.71|6732.01|6730.88|6730.18|681
1766013900000|2025-12-17 23:25:00|6731.37|6730.67|6733.51|6732.81|6733.53|6732.83|6728.6|6727.9|915
1766014200000|2025-12-17 23:30:00|6733.26|6732.56|6733.71|6733.01|6735.69|6734.99|6731.51|6730.81|970
1766014500000|2025-12-17 23:35:00|6733.96|6733.26|6735.03|6734.33|6735.9|6735.2|6733.46|6732.76|500
1766014800000|2025-12-17 23:40:00|6734.9|6734.2|6736.96|6736.26|6738.21|6737.51|6734.53|6733.83|548
1766015100000|2025-12-17 23:45:00|6736.71|6736.01|6733.72|6733.02|6736.71|6736.01|6733.22|6732.52|488
1766015400000|2025-12-17 23:50:00|6733.66|6732.96|6729.3|6728.6|6733.91|6733.21|6728.2|6727.5|775
1766015700000|2025-12-17 23:55:00|6729.42|6728.72|6728.52|6727.82|6729.8|6729.1|6727.02|6726.32|931
1766016000000|2025-12-18 00:00:00|6728.77|6728.07|6726.31|6725.61|6730.78|6730.08|6723.39|6722.69|1873
1766016300000|2025-12-18 00:05:00|6726.43|6725.73|6725.65|6724.95|6730.21|6729.51|6722.01|6721.31|1929
1766016600000|2025-12-18 00:10:00|6725.4|6724.7|6730.68|6729.98|6732.18|6731.48|6724.2|6723.5|1337
1766016900000|2025-12-18 00:15:00|6730.93|6730.23|6733.17|6732.47|6737.38|6736.68|6729.38|6728.68|3197
1766017200000|2025-12-18 00:20:00|6733.29|6732.59|6733.61|6732.91|6735.46|6734.76|6730.52|6729.82|1572
1766017500000|2025-12-18 00:25:00|6733.36|6732.66|6730.92|6730.22|6735.08|6734.38|6730.91|6730.21|626
1766017800000|2025-12-18 00:30:00|6731.04|6730.34|6731.2|6730.5|6734.95|6734.25|6730.4|6729.7|1156
1766018100000|2025-12-18 00:35:00|6731.45|6730.75|6731.34|6730.64|6732.3|6731.6|6728.49|6727.79|864
1766018400000|2025-12-18 00:40:00|6731.84|6731.14|6729.72|6729.02|6732.33|6731.63|6729.72|6729.02|548
1766018700000|2025-12-18 00:45:00|6729.97|6729.27|6737.22|6736.52|6737.97|6737.27|6729.72|6729.02|1598
1766019000000|2025-12-18 00:50:00|6737.27|6736.57|6738.19|6737.49|6739.42|6738.72|6737.19|6736.49|949
1766019300000|2025-12-18 00:55:00|6738.31|6737.61|6738.68|6737.98|6739.43|6738.73|6737.94|6737.24|806
1766019600000|2025-12-18 01:00:00|6738.69|6737.99|6736.83|6736.13|6739.08|6738.38|6735.71|6735.01|1074
1766019900000|2025-12-18 01:05:00|6736.71|6736.01|6734.95|6734.25|6739.71|6739.01|6734.46|6733.76|1326
1766020200000|2025-12-18 01:10:00|6734.7|6734|6736.07|6735.37|6737.2|6736.5|6732.51|6731.81|1073
1766020500000|2025-12-18 01:15:00|6735.95|6735.25|6734.16|6733.46|6738.17|6737.47|6733.41|6732.71|842
1766020800000|2025-12-18 01:20:00|6733.91|6733.21|6736.54|6735.84|6737.81|6737.11|6733.66|6732.96|536
1766021100000|2025-12-18 01:25:00|6736.67|6735.97|6736.58|6735.88|6739.21|6738.51|6735.54|6734.84|610
1766021400000|2025-12-18 01:30:00|6736.71|6736.01|6735.46|6734.76|6737.94|6737.24|6735.17|6734.47|1128
1766021700000|2025-12-18 01:35:00|6735.33|6734.63|6734.51|6733.81|6736.08|6735.38|6732.75|6732.05|721
1766022000000|2025-12-18 01:40:00|6734.38|6733.68|6734.53|6733.83|6736.28|6735.58|6733.51|6732.81|622
1766022300000|2025-12-18 01:45:00|6734.54|6733.84|6735.56|6734.86|6737.69|6736.99|6734.08|6733.38|733
1766022600000|2025-12-18 01:50:00|6735.06|6734.36|6730.01|6729.31|6735.46|6734.76|6729.51|6728.81|1357
1766022900000|2025-12-18 01:55:00|6730.26|6729.56|6731.14|6730.44|6733.31|6732.61|6729.93|6729.23|1147
1766023200000|2025-12-18 02:00:00|6732.76|6732.06|6730.97|6730.27|6733.57|6732.87|6730.25|6729.55|1020
1766023500000|2025-12-18 02:05:00|6730.72|6730.02|6731.33|6730.63|6732.76|6732.06|6729.01|6728.31|748
1766023800000|2025-12-18 02:10:00|6731.45|6730.75|6734.68|6733.98|6739.47|6738.77|6731.08|6730.38|1839
1766024100000|2025-12-18 02:15:00|6734.55|6733.85|6739.73|6739.03|6741.38|6740.68|6733.93|6733.23|1622
1766024400000|2025-12-18 02:20:00|6739.6|6738.9|6733.71|6733.01|6740.81|6740.11|6733.46|6732.76|1403
1766024700000|2025-12-18 02:25:00|6733.46|6732.76|6732.8|6732.1|6734.67|6733.97|6732.67|6731.97|595
1766025000000|2025-12-18 02:30:00|6733.4|6732.7|6734.96|6734.26|6735.21|6734.51|6732.85|6732.15|537
1766025300000|2025-12-18 02:35:00|6734.83|6734.13|6733.93|6733.23|6737.41|6736.71|6733.31|6732.61|843
1766025600000|2025-12-18 02:40:00|6733.81|6733.11|6732.36|6731.66|6734.46|6733.76|6732.32|6731.62|704
1766025900000|2025-12-18 02:45:00|6732.26|6731.56|6730.71|6730.01|6734.21|6733.51|6730.22|6729.52|762
1766026200000|2025-12-18 02:50:00|6730.46|6729.76|6733.44|6732.74|6733.69|6732.99|6730.26|6729.56|659
1766026500000|2025-12-18 02:55:00|6733.56|6732.86|6731.79|6731.09|6733.69|6732.99|6731.65|6730.95|544
1766026800000|2025-12-18 03:00:00|6731.62|6730.92|6730.46|6729.76|6732.37|6731.67|6729.68|6728.98|879
1766027100000|2025-12-18 03:05:00|6730.08|6729.38|6727.7|6727|6730.08|6729.38|6726.88|6726.18|976
1766027400000|2025-12-18 03:10:00|6727.95|6727.25|6722.96|6722.26|6728.18|6727.48|6722.46|6721.76|1374
1766027700000|2025-12-18 03:15:00|6722.83|6722.13|6721.56|6720.86|6723.71|6723.01|6717.92|6717.22|2208
1766028000000|2025-12-18 03:20:00|6721.69|6720.99|6719.96|6719.26|6721.71|6721.01|6718.28|6717.58|893
1766028300000|2025-12-18 03:25:00|6720.21|6719.51|6720.18|6719.48|6721.14|6720.44|6719.01|6718.31|736
1766028600000|2025-12-18 03:30:00|6720.3|6719.6|6723.55|6722.85|6724.24|6723.54|6720.08|6719.38|1055
1766028900000|2025-12-18 03:35:00|6723.61|6722.91|6722.77|6722.07|6724.57|6723.87|6722.13|6721.43|860
1766029200000|2025-12-18 03:40:00|6723.02|6722.32|6720.01|6719.31|6723.78|6723.08|6719.51|6718.81|570
1766029500000|2025-12-18 03:45:00|6720.13|6719.43|6723.46|6722.76|6724.67|6723.97|6719.76|6719.06|467
1766029800000|2025-12-18 03:50:00|6723.21|6722.51|6726.44|6725.74|6727.21|6726.51|6723.21|6722.51|731
1766030100000|2025-12-18 03:55:00|6726.69|6725.99|6726.33|6725.63|6728.88|6728.18|6725.68|6724.98|1022
1766030400000|2025-12-18 04:00:00|6726.58|6725.88|6730.36|6729.66|6730.36|6729.66|6726.1|6725.4|476
1766030700000|2025-12-18 04:05:00|6730.45|6729.75|6727.78|6727.08|6731.33|6730.63|6727.53|6726.83|655
1766031000000|2025-12-18 04:10:00|6727.53|6726.83|6726.2|6725.5|6727.78|6727.08|6725.45|6724.75|484
1766031300000|2025-12-18 04:15:00|6726.13|6725.43|6729.35|6728.65|6729.68|6728.98|6725.53|6724.83|347
1766031600000|2025-12-18 04:20:00|6729.6|6728.9|6730.45|6729.75|6731.45|6730.75|6728.35|6727.65|460
1766031900000|2025-12-18 04:25:00|6730.32|6729.62|6730.46|6729.76|6730.96|6730.26|6729.71|6729.01|365
1766032200000|2025-12-18 04:30:00|6730.33|6729.63|6730.96|6730.26|6731.96|6731.26|6729.96|6729.26|392
1766032500000|2025-12-18 04:35:00|6731.21|6730.51|6731.21|6730.51|6731.71|6731.01|6729.71|6729.01|369
1766032800000|2025-12-18 04:40:00|6730.96|6730.26|6734.21|6733.51|6734.96|6734.26|6730.71|6730.01|639
1766033100000|2025-12-18 04:45:00|6734.46|6733.76|6733.46|6732.76|6734.46|6733.76|6733.46|6732.76|370
1766033400000|2025-12-18 04:50:00|6733.58|6732.88|6735.12|6734.42|6735.46|6734.76|6733.58|6732.88|379
1766033700000|2025-12-18 04:55:00|6735.37|6734.67|6734.84|6734.14|6735.43|6734.73|6733.91|6733.21|362
1766034000000|2025-12-18 05:00:00|6734.71|6734.01|6734.2|6733.5|6734.71|6734.01|6732.94|6732.24|659
1766034300000|2025-12-18 05:05:00|6734.07|6733.37|6734.72|6734.02|6735.7|6735|6733.45|6732.75|476
1766034600000|2025-12-18 05:10:00|6734.59|6733.89|6734.18|6733.48|6735.18|6734.48|6733.93|6733.23|372
1766034900000|2025-12-18 05:15:00|6733.93|6733.23|6733.69|6732.99|6734.44|6733.74|6733.31|6732.61|401
1766035200000|2025-12-18 05:20:00|6733.56|6732.86|6732.35|6731.65|6734.19|6733.49|6732.1|6731.4|529
1766035500000|2025-12-18 05:25:00|6732.1|6731.4|6730.38|6729.68|6732.22|6731.52|6728.9|6728.2|613
1766035800000|2025-12-18 05:30:00|6730.5|6729.8|6730.97|6730.27|6734.56|6733.86|6730.5|6729.8|630
1766036100000|2025-12-18 05:35:00|6730.84|6730.14|6731.03|6730.33|6731.68|6730.98|6729.19|6728.49|583
1766036400000|2025-12-18 05:40:00|6730.78|6730.08|6732.38|6731.68|6733.88|6733.18|6730.65|6729.95|549
1766036700000|2025-12-18 05:45:00|6732.49|6731.79|6730.32|6729.62|6732.94|6732.24|6729.74|6729.04|986
1766037000000|2025-12-18 05:50:00|6731.32|6730.62|6732.16|6731.46|6733.11|6732.41|6730.82|6730.12|724
1766037300000|2025-12-18 05:55:00|6732.41|6731.71|6732.4|6731.7|6733.68|6732.98|6731.9|6731.2|409
1766037600000|2025-12-18 06:00:00|6732.42|6731.72|6732.9|6732.2|6732.92|6732.22|6730.42|6729.72|552
1766037900000|2025-12-18 06:05:00|6733.15|6732.45|6732.93|6732.23|6733.8|6733.1|6731.43|6730.73|598
1766038200000|2025-12-18 06:10:00|6733.18|6732.48|6731.39|6730.69|6733.43|6732.73|6731.19|6730.49|477
1766038500000|2025-12-18 06:15:00|6731.4|6730.7|6732.61|6731.91|6733.46|6732.76|6730.53|6729.83|652
1766038800000|2025-12-18 06:20:00|6732.71|6732.01|6731.95|6731.25|6733.42|6732.72|6730.27|6729.57|753
1766039100000|2025-12-18 06:25:00|6731.82|6731.12|6732.06|6731.36|6733.31|6732.61|6730.05|6729.35|481
1766039400000|2025-12-18 06:30:00|6731.68|6730.98|6732.38|6731.68|6733.92|6733.22|6731.31|6730.61|678
1766039700000|2025-12-18 06:35:00|6732.13|6731.43|6733.43|6732.73|6734.16|6733.46|6730.15|6729.45|1181
1766040000000|2025-12-18 06:40:00|6733.56|6732.86|6732.42|6731.72|6733.81|6733.11|6731.22|6730.52|917
1766040300000|2025-12-18 06:45:00|6732.54|6731.84|6729.46|6728.76|6732.67|6731.97|6728.71|6728.01|808
1766040600000|2025-12-18 06:50:00|6729.33|6728.63|6728.63|6727.93|6731.33|6730.63|6727.29|6726.59|745
1766040900000|2025-12-18 06:55:00|6728.75|6728.05|6732.43|6731.73|6732.68|6731.98|6726.75|6726.05|1057
1766041200000|2025-12-18 07:00:00|6732.12|6731.42|6733.81|6733.11|6737.38|6736.68|6731.92|6731.22|1593
1766041500000|2025-12-18 07:05:00|6733.94|6733.24|6734.26|6733.56|6735.19|6734.49|6733.44|6732.74|447
1766041800000|2025-12-18 07:10:00|6734.38|6733.68|6737.76|6737.06|6739.46|6738.76|6733.82|6733.12|1055
1766042100000|2025-12-18 07:15:00|6737.64|6736.94|6738.89|6738.19|6740.27|6739.57|6737.51|6736.81|874
1766042400000|2025-12-18 07:20:00|6738.77|6738.07|6739.39|6738.69|6740.39|6739.69|6736.64|6735.94|1040
1766042700000|2025-12-18 07:25:00|6739.51|6738.81|6739.96|6739.26|6740.51|6739.81|6738.23|6737.53|633
1766043000000|2025-12-18 07:30:00|6739.75|6739.05|6739.34|6738.64|6741.06|6740.36|6737.76|6737.06|682
1766043300000|2025-12-18 07:35:00|6739.22|6738.52|6740.12|6739.42|6741.3|6740.6|6738.97|6738.27|697
1766043600000|2025-12-18 07:40:00|6740.37|6739.67|6741.02|6740.32|6742.08|6741.38|6739.62|6738.92|595
1766043900000|2025-12-18 07:45:00|6741.14|6740.44|6740.51|6739.81|6741.37|6740.67|6739.14|6738.44|741
1766044200000|2025-12-18 07:50:00|6740.76|6740.06|6740.03|6739.33|6741.14|6740.44|6738.87|6738.17|529
1766044500000|2025-12-18 07:55:00|6739.9|6739.2|6739.85|6739.15|6741.1|6740.4|6738.85|6738.15|722
1766044800000|2025-12-18 08:00:00|6739.75|6739.05|6738.51|6737.81|6740.31|6739.61|6737.51|6736.81|2502
1766045100000|2025-12-18 08:05:00|6738.01|6737.31|6738.02|6737.32|6740.27|6739.57|6736.01|6735.31|2708
1766045400000|2025-12-18 08:10:00|6738.77|6738.07|6739.52|6738.82|6740.81|6740.11|6737.76|6737.06|840
1766045700000|2025-12-18 08:15:00|6739.27|6738.57|6741.77|6741.07|6742.67|6741.97|6738.82|6738.12|1368
1766046000000|2025-12-18 08:20:00|6741.89|6741.19|6741.52|6740.82|6743.55|6742.85|6741.29|6740.59|936
1766046300000|2025-12-18 08:25:00|6741.27|6740.57|6736.8|6736.1|6741.46|6740.76|6735.17|6734.47|1732
1766046600000|2025-12-18 08:30:00|6736.79|6736.29|6740.25|6739.75|6740.25|6739.75|6736.29|6735.79|1350
1766046900000|2025-12-18 08:35:00|6740.12|6739.62|6740.2|6739.7|6740.64|6740.14|6738.95|6738.45|1010
1766047200000|2025-12-18 08:40:00|6740.45|6739.95|6741.96|6741.46|6743.01|6742.51|6739.2|6738.7|1170
1766047500000|2025-12-18 08:45:00|6742.21|6741.71|6746.26|6745.76|6747.12|6746.62|6741.96|6741.46|1705
1766047800000|2025-12-18 08:50:00|6746.23|6745.73|6744.03|6743.53|6747.15|6746.65|6743.51|6743.01|1400
1766048100000|2025-12-18 08:55:00|6743.78|6743.28|6744.28|6743.78|6745.51|6745.01|6743.12|6742.62|1389
1766048400000|2025-12-18 09:00:00|6743.78|6743.28|6744.51|6744.01|6746.77|6746.27|6741.28|6740.78|1640
1766048700000|2025-12-18 09:05:00|6744.26|6743.76|6744.01|6743.51|6745.51|6745.01|6743.76|6743.26|1253
1766049000000|2025-12-18 09:10:00|6744.26|6743.76|6743.84|6743.34|6745.52|6745.02|6743.25|6742.75|743
1766049300000|2025-12-18 09:15:00|6743.89|6743.39|6743.24|6742.74|6744.72|6744.22|6741.19|6740.69|1037
1766049600000|2025-12-18 09:20:00|6743.11|6742.61|6746.24|6745.74|6746.76|6746.26|6743.11|6742.61|890
1766049900000|2025-12-18 09:25:00|6745.99|6745.49|6745.26|6744.76|6746.01|6745.51|6743.85|6743.35|705
1766050200000|2025-12-18 09:30:00|6745.51|6745.01|6747.74|6747.24|6747.74|6747.24|6745.51|6745.01|1176
1766050500000|2025-12-18 09:35:00|6747.61|6747.11|6748.07|6747.57|6748.32|6747.82|6746.56|6746.06|842
1766050800000|2025-12-18 09:40:00|6748.11|6747.61|6750.26|6749.76|6750.78|6750.28|6747.53|6747.03|1593
1766051100000|2025-12-18 09:45:00|6750.01|6749.51|6752.05|6751.55|6752.55|6752.05|6750.01|6749.51|1484
1766051400000|2025-12-18 09:50:00|6752.17|6751.67|6753.01|6752.51|6753.35|6752.85|6751.48|6750.98|1435
1766051700000|2025-12-18 09:55:00|6752.51|6752.01|6753.34|6752.84|6753.59|6753.09|6752.01|6751.51|1174
1766052000000|2025-12-18 10:00:00|6753.47|6752.97|6752.39|6751.89|6754.49|6753.99|6752.02|6751.52|1323
1766052300000|2025-12-18 10:05:00|6752.27|6751.77|6752.06|6751.56|6753.52|6753.02|6750.52|6750.02|1342
1766052600000|2025-12-18 10:10:00|6751.81|6751.31|6750.85|6750.35|6752.26|6751.76|6750.28|6749.78|732
1766052900000|2025-12-18 10:15:00|6750.9|6750.4|6751.41|6750.91|6752.13|6751.63|6749.8|6749.3|784
1766053200000|2025-12-18 10:20:00|6751.28|6750.78|6749.09|6748.59|6751.41|6750.91|6748.97|6748.47|883
1766053500000|2025-12-18 10:25:00|6749.22|6748.72|6751.36|6750.86|6751.36|6750.86|6748.63|6748.13|825
1766053800000|2025-12-18 10:30:00|6751.47|6750.97|6753.74|6753.24|6754.24|6753.74|6751.22|6750.72|1224
1766054100000|2025-12-18 10:35:00|6753.61|6753.11|6750.06|6749.56|6753.74|6753.24|6749.81|6749.31|820
1766054400000|2025-12-18 10:40:00|6750.18|6749.68|6752.22|6751.72|6752.22|6751.72|6749.78|6749.28|936
1766054700000|2025-12-18 10:45:00|6752.34|6751.84|6750.52|6750.02|6752.74|6752.24|6750.27|6749.77|639
1766055000000|2025-12-18 10:50:00|6750.39|6749.89|6751.51|6751.01|6752.01|6751.51|6750.27|6749.77|1073
1766055300000|2025-12-18 10:55:00|6751.38|6750.88|6751.5|6751|6751.75|6751.25|6749.52|6749.02|959
1766055600000|2025-12-18 11:00:00|6751.75|6751.25|6752.42|6751.92|6752.97|6752.47|6750.42|6749.92|1156
1766055900000|2025-12-18 11:05:00|6752.29|6751.79|6753.75|6753.25|6753.76|6753.26|6751.45|6750.95|575
1766056200000|2025-12-18 11:10:00|6753.62|6753.12|6754.92|6754.42|6755.29|6754.79|6753.22|6752.72|866
1766056500000|2025-12-18 11:15:00|6754.85|6754.35|6754.87|6754.37|6756.67|6756.17|6754.85|6754.35|1131
1766056800000|2025-12-18 11:20:00|6755.12|6754.62|6754.61|6754.11|6755.84|6755.34|6754.18|6753.68|857
1766057100000|2025-12-18 11:25:00|6754.73|6754.23|6754.43|6753.93|6754.98|6754.48|6751.29|6750.79|1264
1766057400000|2025-12-18 11:30:00|6754.18|6753.68|6755.95|6755.45|6756.26|6755.76|6754.06|6753.56|545
1766057700000|2025-12-18 11:35:00|6756.07|6755.57|6755.76|6755.26|6757.2|6756.7|6755.51|6755.01|976
1766058000000|2025-12-18 11:40:00|6755.74|6755.24|6753.54|6753.04|6757.26|6756.76|6753.26|6752.76|1493
1766058300000|2025-12-18 11:45:00|6754.01|6753.51|6756.62|6756.12|6756.88|6756.38|6753.18|6752.68|1299
1766058600000|2025-12-18 11:50:00|6756.37|6755.87|6756.23|6755.73|6756.76|6756.26|6754.66|6754.16|1117
1766058900000|2025-12-18 11:55:00|6756.35|6755.85|6756.64|6756.14|6757.93|6757.43|6756.23|6755.73|1029
1766059200000|2025-12-18 12:00:00|6756.52|6756.02|6757.26|6756.76|6758.07|6757.57|6754.27|6753.77|1810
1766059500000|2025-12-18 12:05:00|6757.38|6756.88|6757.5|6757|6758.17|6757.67|6756.26|6755.76|1015
1766059800000|2025-12-18 12:10:00|6757.75|6757.25|6755.19|6754.69|6758.25|6757.75|6755.19|6754.69|1089
1766060100000|2025-12-18 12:15:00|6755.2|6754.7|6754.28|6753.78|6756.24|6755.74|6754.28|6753.78|1205
1766060400000|2025-12-18 12:20:00|6754.78|6754.28|6753.26|6752.76|6755.27|6754.77|6752.26|6751.76|1100
1766060700000|2025-12-18 12:25:00|6753.38|6752.88|6752.3|6751.8|6754.13|6753.63|6752.3|6751.8|1418
1766061000000|2025-12-18 12:30:00|6752.35|6751.85|6751.6|6751.1|6754.71|6754.21|6750.71|6750.21|1719
1766061300000|2025-12-18 12:35:00|6751.73|6751.23|6752.24|6751.74|6753.61|6753.11|6751.23|6750.73|1065
1766061600000|2025-12-18 12:40:00|6752.36|6751.86|6752.74|6752.24|6753.76|6753.26|6751.35|6750.85|964
1766061900000|2025-12-18 12:45:00|6752.7|6752.2|6752.12|6751.62|6753.11|6752.61|6750.69|6750.19|1113
1766062200000|2025-12-18 12:50:00|6752.1|6751.6|6751.43|6750.93|6752.85|6752.35|6749.65|6749.15|1366
1766062500000|2025-12-18 12:55:00|6751.68|6751.18|6751.01|6750.51|6751.8|6751.3|6749.56|6749.06|1032
1766062800000|2025-12-18 13:00:00|6751.11|6750.61|6751.75|6751.25|6754.91|6754.41|6751.08|6750.58|1781
1766063100000|2025-12-18 13:05:00|6751.88|6751.38|6751.39|6750.89|6751.88|6751.38|6747.5|6747|2183
1766063400000|2025-12-18 13:10:00|6751.26|6750.76|6754.22|6753.72|6754.47|6753.97|6750.89|6750.39|1235
1766063700000|2025-12-18 13:15:00|6754.09|6753.59|6754.44|6753.94|6756.26|6755.76|6753.78|6753.28|2737
1766064000000|2025-12-18 13:20:00|6754.45|6753.95|6754.57|6754.07|6755.68|6755.18|6753.51|6753.01|1694
1766064300000|2025-12-18 13:25:00|6754.52|6754.02|6754.98|6754.48|6756.47|6755.97|6754.13|6753.63|2391
1766064600000|2025-12-18 13:30:00|6755.1|6754.6|6766.76|6766.26|6774.45|6773.95|6755.01|6754.51|22261
1766064900000|2025-12-18 13:35:00|6767.01|6766.51|6773.59|6773.09|6774|6773.5|6761.26|6760.76|9921
1766065200000|2025-12-18 13:40:00|6773.3|6772.8|6780.85|6780.35|6782.26|6781.76|6773.3|6772.8|13357
1766065500000|2025-12-18 13:45:00|6781.26|6780.76|6779.78|6779.28|6783.83|6783.33|6778.76|6778.26|7000
1766065800000|2025-12-18 13:50:00|6779.72|6779.22|6779.98|6779.48|6781.26|6780.76|6774.37|6773.87|8851
1766066100000|2025-12-18 13:55:00|6780.04|6779.54|6775.34|6774.84|6780.25|6779.75|6774.19|6773.69|5004
1766066400000|2025-12-18 14:00:00|6775.09|6774.59|6779.01|6778.51|6779.76|6779.26|6774.74|6774.24|5872
1766066700000|2025-12-18 14:05:00|6778.98|6778.48|6780.78|6780.28|6781.58|6781.08|6778.92|6778.42|4760
1766067000000|2025-12-18 14:10:00|6780.79|6780.29|6781.85|6781.35|6784.3|6783.8|6779.73|6779.23|6459
1766067300000|2025-12-18 14:15:00|6782.1|6781.6|6782.11|6781.61|6784.41|6783.91|6780.51|6780.01|4571
1766067600000|2025-12-18 14:20:00|6782.08|6781.58|6782.1|6781.6|6783.47|6782.97|6780.08|6779.58|5805
1766067900000|2025-12-18 14:25:00|6781.6|6781.1|6785.79|6785.29|6786.67|6786.17|6781.6|6781.1|9263
1766068200000|2025-12-18 14:30:00|6785.54|6785.04|6788.26|6787.76|6796.51|6796.01|6783.74|6783.24|56663
1766068500000|2025-12-18 14:35:00|6788.76|6788.26|6780.12|6779.62|6788.76|6788.26|6776.01|6775.51|36360
1766068800000|2025-12-18 14:40:00|6780.06|6779.56|6772.51|6772.01|6782.01|6781.51|6770.51|6770.01|33235
1766069100000|2025-12-18 14:45:00|6773.26|6772.76|6771.76|6771.26|6780.56|6780.06|6767.01|6766.51|33544
1766069400000|2025-12-18 14:50:00|6771.02|6770.52|6785.02|6784.52|6786.52|6786.02|6768.52|6768.02|31730
1766069700000|2025-12-18 14:55:00|6784.52|6784.02|6789.59|6789.09|6792.17|6791.67|6781.53|6781.03|28385
1766070000000|2025-12-18 15:00:00|6789.46|6788.96|6791.01|6790.31|6793.82|6793.12|6788.33|6787.63|27214
1766070300000|2025-12-18 15:05:00|6791.26|6790.56|6783.77|6783.07|6792.09|6791.39|6781.89|6781.19|25087
1766070600000|2025-12-18 15:10:00|6783.49|6782.79|6776.08|6775.38|6784.4|6783.7|6771.52|6770.82|27568
1766070900000|2025-12-18 15:15:00|6775.99|6775.29|6774.31|6773.61|6779.02|6778.32|6770.31|6769.61|27341
1766071200000|2025-12-18 15:20:00|6774.51|6773.81|6791.81|6791.11|6792.31|6791.61|6770.59|6769.89|29687
1766071500000|2025-12-18 15:25:00|6792.05|6791.35|6799.51|6798.81|6799.91|6799.21|6790.57|6789.87|34026
1766071800000|2025-12-18 15:30:00|6799.5|6798.8|6805.5|6804.8|6805.5|6804.8|6796.24|6795.54|30683
1766072100000|2025-12-18 15:35:00|6805.75|6805.05|6812.25|6811.55|6814.95|6814.25|6801.3|6800.6|36264
1766072400000|2025-12-18 15:40:00|6811.8|6811.1|6813.6|6812.9|6815.16|6814.46|6808.14|6807.44|27611
1766072700000|2025-12-18 15:45:00|6813.85|6813.15|6810.13|6809.43|6814.23|6813.53|6807.91|6807.21|22321
1766073000000|2025-12-18 15:50:00|6810.17|6809.47|6808.8|6808.1|6813.09|6812.39|6806.14|6805.44|24423
1766073300000|2025-12-18 15:55:00|6808.75|6808.05|6808.8|6807.3|6810.09|6809.39|6805.89|6805.19|15870
1766073600000|2025-12-18 16:00:00|6808.87|6807.37|6807.29|6805.79|6808.87|6807.37|6805.01|6803.51|18004
1766073900000|2025-12-18 16:05:00|6807.54|6806.04|6811.12|6809.62|6811.14|6809.64|6807.35|6805.85|13921
1766074200000|2025-12-18 16:10:00|6811.19|6809.69|6807.82|6806.32|6813.13|6811.63|6807.74|6806.24|17632
1766074500000|2025-12-18 16:15:00|6807.92|6806.42|6809.15|6807.65|6811.18|6809.68|6807.62|6806.12|17227
1766074800000|2025-12-18 16:20:00|6809.17|6807.67|6811.69|6810.19|6813.67|6812.17|6809.17|6807.67|15095
1766075100000|2025-12-18 16:25:00|6811.81|6810.31|6808.37|6806.87|6813.76|6812.26|6807.25|6805.75|22229
1766075400000|2025-12-18 16:30:00|6807.86|6806.36|6808.73|6807.23|6810.05|6808.55|6807.7|6806.2|16554
1766075700000|2025-12-18 16:35:00|6808.75|6807.25|6813.84|6812.34|6815.98|6814.48|6808.75|6807.25|18625
1766076000000|2025-12-18 16:40:00|6813.89|6812.39|6811.15|6809.65|6814.42|6812.92|6811.05|6809.55|11914
1766076300000|2025-12-18 16:45:00|6811.1|6809.6|6808.42|6806.92|6812.2|6810.7|6806.73|6805.23|16317
1766076600000|2025-12-18 16:50:00|6808.43|6806.93|6808.66|6807.16|6810.29|6808.79|6806.42|6804.92|12328
1766076900000|2025-12-18 16:55:00|6808.58|6807.08|6804.26|6802.76|6809.43|6807.93|6802.65|6801.15|14051
1766077200000|2025-12-18 17:00:00|6804.23|6803.53|6797.82|6797.12|6804.85|6804.15|6797.59|6796.89|16318
1766077500000|2025-12-18 17:05:00|6797.83|6797.13|6777.24|6776.54|6798.33|6797.63|6776.74|6776.04|44061
1766077800000|2025-12-18 17:10:00|6778.38|6777.68|6773.71|6773.01|6780.86|6780.16|6769.73|6769.03|46083
1766078100000|2025-12-18 17:15:00|6772.71|6772.01|6768.18|6767.48|6773.39|6772.69|6760.81|6760.11|47668
1766078400000|2025-12-18 17:20:00|6768.17|6767.47|6761.69|6760.99|6774.68|6773.98|6760.72|6760.02|38527
1766078700000|2025-12-18 17:25:00|6761.13|6760.43|6766.67|6765.97|6768.47|6767.77|6757.78|6757.08|31688
1766079000000|2025-12-18 17:30:00|6767.11|6766.41|6776.61|6775.91|6777.56|6776.86|6764.7|6764|32346
1766079300000|2025-12-18 17:35:00|6775.96|6775.26|6782.38|6781.68|6782.88|6782.18|6773.46|6772.76|22707
1766079600000|2025-12-18 17:40:00|6782.27|6781.57|6792.8|6792.1|6792.8|6792.1|6782.27|6781.57|26037
1766079900000|2025-12-18 17:45:00|6793.05|6792.35|6788.8|6788.1|6797.29|6796.59|6786.49|6785.79|27843
1766080200000|2025-12-18 17:50:00|6788.34|6787.64|6788.34|6787.64|6789.56|6788.86|6782.42|6781.72|23145
1766080500000|2025-12-18 17:55:00|6788.09|6787.39|6792.64|6791.94|6793.02|6792.32|6783.88|6783.18|18213
1766080800000|2025-12-18 18:00:00|6792.56|6791.86|6785.69|6784.99|6793.51|6792.81|6785.49|6784.79|17820
1766081100000|2025-12-18 18:05:00|6785.86|6785.16|6793.3|6792.6|6793.51|6792.81|6785.71|6785.01|12124
1766081400000|2025-12-18 18:10:00|6793.49|6792.79|6792.82|6792.12|6798.45|6797.75|6791.18|6790.48|16675
1766081700000|2025-12-18 18:15:00|6792.99|6792.29|6794.28|6793.58|6796.33|6795.63|6792.28|6791.58|11974
1766082000000|2025-12-18 18:20:00|6794.27|6793.57|6798.93|6798.23|6799.3|6798.6|6793.8|6793.1|11084
1766082300000|2025-12-18 18:25:00|6798.43|6797.73|6798.19|6797.49|6800.69|6799.99|6796.67|6795.97|11539
1766082600000|2025-12-18 18:30:00|6797.78|6797.08|6802.22|6801.52|6804.99|6804.29|6797.78|6797.08|16243
1766082900000|2025-12-18 18:35:00|6802.47|6801.77|6803.08|6802.38|6806.32|6805.62|6802.22|6801.52|11962
1766083200000|2025-12-18 18:40:00|6803.07|6802.37|6797.98|6797.28|6804.52|6803.82|6797.98|6797.28|11972
1766083500000|2025-12-18 18:45:00|6797.73|6797.03|6792.58|6791.88|6798.77|6798.07|6791.58|6790.88|17600
1766083800000|2025-12-18 18:50:00|6792.95|6792.25|6791.29|6790.59|6797.39|6796.69|6789.69|6788.99|16526
1766084100000|2025-12-18 18:55:00|6791.04|6790.34|6792.14|6791.44|6796.03|6795.33|6790.15|6789.45|12287
1766084400000|2025-12-18 19:00:00|6792.18|6791.48|6776.73|6776.03|6792.43|6791.73|6775.98|6775.28|25282
1766084700000|2025-12-18 19:05:00|6777.34|6776.64|6787.23|6786.53|6788.3|6787.6|6775.02|6774.32|24900
1766085000000|2025-12-18 19:10:00|6787.42|6786.72|6784.03|6783.33|6791.17|6790.47|6782.08|6781.38|17990
1766085300000|2025-12-18 19:15:00|6784.08|6783.38|6779.99|6779.29|6784.34|6783.64|6778.62|6777.92|15313
1766085600000|2025-12-18 19:20:00|6779.97|6779.27|6778.5|6777.8|6782.85|6782.15|6776.87|6776.17|12825
1766085900000|2025-12-18 19:25:00|6778.75|6778.05|6781.35|6780.65|6782.09|6781.39|6776.33|6775.63|12567
1766086200000|2025-12-18 19:30:00|6781.08|6780.38|6773.58|6772.88|6782.45|6781.75|6773.08|6772.38|16626
1766086500000|2025-12-18 19:35:00|6773.33|6772.63|6776.17|6775.47|6777.08|6776.38|6772.54|6771.84|13491
1766086800000|2025-12-18 19:40:00|6776.31|6775.61|6772.56|6771.86|6779.58|6778.88|6771.59|6770.89|14434
1766087100000|2025-12-18 19:45:00|6772.46|6771.76|6779.23|6778.53|6779.23|6778.53|6770.52|6769.82|14762
1766087400000|2025-12-18 19:50:00|6779.12|6778.42|6772.86|6772.16|6782.5|6781.8|6771.61|6770.91|20045
1766087700000|2025-12-18 19:55:00|6772.61|6771.91|6766.82|6766.12|6772.86|6772.16|6762.79|6762.09|24080
1766088000000|2025-12-18 20:00:00|6766.87|6766.17|6777.66|6776.96|6777.66|6776.96|6763.53|6762.83|21358
1766088300000|2025-12-18 20:05:00|6777.41|6776.71|6775.99|6775.29|6780.62|6779.92|6773.74|6773.04|16024
1766088600000|2025-12-18 20:10:00|6775.95|6775.25|6783.62|6782.92|6783.87|6783.17|6775.45|6774.75|13552
1766088900000|2025-12-18 20:15:00|6783.37|6782.67|6785.61|6784.91|6785.79|6785.09|6778.15|6777.45|19990
1766089200000|2025-12-18 20:20:00|6785.39|6784.69|6787.15|6786.45|6787.65|6786.95|6782.15|6781.45|13461
1766089500000|2025-12-18 20:25:00|6786.65|6785.95|6785.99|6785.29|6787.7|6787|6782.9|6782.2|15783
1766089800000|2025-12-18 20:30:00|6785.62|6784.92|6790.91|6790.21|6791.16|6790.46|6783.22|6782.52|15043
1766090100000|2025-12-18 20:35:00|6791.41|6790.71|6786.8|6786.1|6792.84|6792.14|6785.55|6784.85|15073
1766090400000|2025-12-18 20:40:00|6786.66|6785.96|6790.93|6790.23|6791.38|6790.68|6784.44|6783.74|14498
1766090700000|2025-12-18 20:45:00|6790.68|6789.98|6792.26|6791.56|6794.44|6793.74|6788.44|6787.74|21302
1766091000000|2025-12-18 20:50:00|6792.51|6791.81|6782.33|6781.63|6792.51|6791.81|6780.75|6780.05|34068
1766091300000|2025-12-18 20:55:00|6781.33|6780.63|6773.83|6773.13|6782.08|6781.38|6773.3|6772.6|93055
1766091600000|2025-12-18 21:00:00|6773.75|6773.05|6770.5|6769.8|6774.68|6773.98|6769.1|6768.4|31544
1766091900000|2025-12-18 21:05:00|6770.25|6769.55|6772.42|6771.72|6772.42|6771.72|6769.72|6769.02|8616
1766092200000|2025-12-18 21:10:00|6772.17|6771.47|6766.06|6765.36|6772.42|6771.72|6765.8|6765.1|6902
1766092500000|2025-12-18 21:15:00|6765.81|6765.11|6766.89|6766.19|6767.64|6766.94|6764.81|6764.11|4216
1766092800000|2025-12-18 21:20:00|6766.92|6766.22|6766.63|6765.93|6766.95|6766.25|6765.41|6764.71|1779
1766093100000|2025-12-18 21:25:00|6766.51|6765.81|6768.26|6767.56|6768.26|6767.56|6766.01|6765.31|1965
1766093400000|2025-12-18 21:30:00|6768.14|6767.44|6768.35|6767.65|6768.91|6768.21|6767.37|6766.67|1203
1766093700000|2025-12-18 21:35:00|6768.47|6767.77|6767.59|6766.89|6768.47|6767.77|6767.34|6766.64|1418
1766094000000|2025-12-18 21:40:00|6767.46|6766.76|6766|6765.3|6768|6767.3|6765.5|6764.8|1241
1766094300000|2025-12-18 21:45:00|6765.87|6765.17|6767.75|6767.05|6768.37|6767.67|6765.75|6765.05|1086
1766094600000|2025-12-18 21:50:00|6767.5|6766.8|6768.25|6767.55|6768.25|6767.55|6766.34|6765.64|1446
1766094900000|2025-12-18 21:55:00|6768.5|6767.8|6767.18|6766.48|6768.75|6768.05|6766.56|6765.86|1338
1766095200000|2025-12-18 22:00:00|6767.17|6766.47|6767.17|6766.47|6767.17|6766.47|6767.17|6766.47|13
1766095500000|2025-12-18 22:05:00|6767.2|6766.5|6767.2|6766.5|6767.2|6766.5|6767.2|6766.5|0
1766095800000|2025-12-18 22:10:00|6767.19|6766.49|6767.21|6766.51|6767.21|6766.51|6767.19|6766.49|0
1766096100000|2025-12-18 22:15:00|6767.2|6766.5|6767.29|6766.59|6767.29|6766.59|6767.2|6766.5|0
1766096400000|2025-12-18 22:20:00|6767.37|6766.67|6767.37|6766.67|6767.37|6766.67|6767.37|6766.67|0
1766096700000|2025-12-18 22:25:00|6767.26|6766.56|6767.26|6766.56|6767.26|6766.56|6767.26|6766.56|0
1766097000000|2025-12-18 22:30:00|6767.44|6766.74|6767.37|6766.67|6767.44|6766.74|6767.37|6766.67|0
1766097900000|2025-12-18 22:45:00|6767.49|6766.79|6769.88|6769.18|6769.88|6769.18|6767.49|6766.79|0
1766098200000|2025-12-18 22:50:00|6769.84|6769.14|6769.84|6769.14|6769.84|6769.14|6769.84|6769.14|0
1766098800000|2025-12-18 23:00:00|6773.59|6772.89|6772.58|6771.88|6775.43|6774.73|6771.37|6770.67|1817
1766099100000|2025-12-18 23:05:00|6772.33|6771.63|6767.52|6766.82|6772.33|6771.63|6766.91|6766.21|1617
1766099400000|2025-12-18 23:10:00|6767.65|6766.95|6771.04|6770.34|6771.29|6770.59|6767.65|6766.95|584
1766099700000|2025-12-18 23:15:00|6770.81|6770.11|6772.6|6771.9|6773.74|6773.04|6770.61|6769.91|463
1766100000000|2025-12-18 23:20:00|6772.47|6771.77|6768.05|6767.35|6772.72|6772.02|6767.67|6766.97|557
1766100300000|2025-12-18 23:25:00|6768.17|6767.47|6769.81|6769.11|6770.06|6769.36|6767.65|6766.95|392
1766100600000|2025-12-18 23:30:00|6769.93|6769.23|6769.83|6769.13|6771.34|6770.64|6769.34|6768.64|337
1766100900000|2025-12-18 23:35:00|6769.95|6769.25|6772.18|6771.48|6772.31|6771.61|6769.95|6769.25|285
1766101200000|2025-12-18 23:40:00|6772.31|6771.61|6770.15|6769.45|6772.68|6771.98|6768.85|6768.15|572
1766101500000|2025-12-18 23:45:00|6770.4|6769.7|6772.74|6772.04|6773.35|6772.65|6770.15|6769.45|535
1766101800000|2025-12-18 23:50:00|6772.61|6771.91|6773.4|6772.7|6774.9|6774.2|6772.49|6771.79|634
1766102100000|2025-12-18 23:55:00|6773.27|6772.57|6776.47|6775.77|6776.47|6775.77|6772.9|6772.2|483
1766016000000|2025-12-18 00:00:00|6728.77|6728.07|6726.31|6725.61|6730.78|6730.08|6723.39|6722.69|1873
1766016300000|2025-12-18 00:05:00|6726.43|6725.73|6725.65|6724.95|6730.21|6729.51|6722.01|6721.31|1929
1766016600000|2025-12-18 00:10:00|6725.4|6724.7|6730.68|6729.98|6732.18|6731.48|6724.2|6723.5|1337
1766016900000|2025-12-18 00:15:00|6730.93|6730.23|6733.17|6732.47|6737.38|6736.68|6729.38|6728.68|3197
1766017200000|2025-12-18 00:20:00|6733.29|6732.59|6733.61|6732.91|6735.46|6734.76|6730.52|6729.82|1572
1766017500000|2025-12-18 00:25:00|6733.36|6732.66|6730.92|6730.22|6735.08|6734.38|6730.91|6730.21|626
1766017800000|2025-12-18 00:30:00|6731.04|6730.34|6731.2|6730.5|6734.95|6734.25|6730.4|6729.7|1156
1766018100000|2025-12-18 00:35:00|6731.45|6730.75|6731.34|6730.64|6732.3|6731.6|6728.49|6727.79|864
1766018400000|2025-12-18 00:40:00|6731.84|6731.14|6729.72|6729.02|6732.33|6731.63|6729.72|6729.02|548
1766018700000|2025-12-18 00:45:00|6729.97|6729.27|6737.22|6736.52|6737.97|6737.27|6729.72|6729.02|1598
1766019000000|2025-12-18 00:50:00|6737.27|6736.57|6738.19|6737.49|6739.42|6738.72|6737.19|6736.49|949
1766019300000|2025-12-18 00:55:00|6738.31|6737.61|6738.68|6737.98|6739.43|6738.73|6737.94|6737.24|806
1766019600000|2025-12-18 01:00:00|6738.69|6737.99|6736.83|6736.13|6739.08|6738.38|6735.71|6735.01|1074
1766019900000|2025-12-18 01:05:00|6736.71|6736.01|6734.95|6734.25|6739.71|6739.01|6734.46|6733.76|1326
1766020200000|2025-12-18 01:10:00|6734.7|6734|6736.07|6735.37|6737.2|6736.5|6732.51|6731.81|1073
1766020500000|2025-12-18 01:15:00|6735.95|6735.25|6734.16|6733.46|6738.17|6737.47|6733.41|6732.71|842
1766020800000|2025-12-18 01:20:00|6733.91|6733.21|6736.54|6735.84|6737.81|6737.11|6733.66|6732.96|536
1766021100000|2025-12-18 01:25:00|6736.67|6735.97|6736.58|6735.88|6739.21|6738.51|6735.54|6734.84|610
1766021400000|2025-12-18 01:30:00|6736.71|6736.01|6735.46|6734.76|6737.94|6737.24|6735.17|6734.47|1128
1766021700000|2025-12-18 01:35:00|6735.33|6734.63|6734.51|6733.81|6736.08|6735.38|6732.75|6732.05|721
1766022000000|2025-12-18 01:40:00|6734.38|6733.68|6734.53|6733.83|6736.28|6735.58|6733.51|6732.81|622
1766022300000|2025-12-18 01:45:00|6734.54|6733.84|6735.56|6734.86|6737.69|6736.99|6734.08|6733.38|733
1766022600000|2025-12-18 01:50:00|6735.06|6734.36|6730.01|6729.31|6735.46|6734.76|6729.51|6728.81|1357
1766022900000|2025-12-18 01:55:00|6730.26|6729.56|6731.14|6730.44|6733.31|6732.61|6729.93|6729.23|1147
1766023200000|2025-12-18 02:00:00|6732.76|6732.06|6730.97|6730.27|6733.57|6732.87|6730.25|6729.55|1020
1766023500000|2025-12-18 02:05:00|6730.72|6730.02|6731.33|6730.63|6732.76|6732.06|6729.01|6728.31|748
1766023800000|2025-12-18 02:10:00|6731.45|6730.75|6734.68|6733.98|6739.47|6738.77|6731.08|6730.38|1839
1766024100000|2025-12-18 02:15:00|6734.55|6733.85|6739.73|6739.03|6741.38|6740.68|6733.93|6733.23|1622
1766024400000|2025-12-18 02:20:00|6739.6|6738.9|6733.71|6733.01|6740.81|6740.11|6733.46|6732.76|1403
1766024700000|2025-12-18 02:25:00|6733.46|6732.76|6732.8|6732.1|6734.67|6733.97|6732.67|6731.97|595
1766025000000|2025-12-18 02:30:00|6733.4|6732.7|6734.96|6734.26|6735.21|6734.51|6732.85|6732.15|537
1766025300000|2025-12-18 02:35:00|6734.83|6734.13|6733.93|6733.23|6737.41|6736.71|6733.31|6732.61|843
1766025600000|2025-12-18 02:40:00|6733.81|6733.11|6732.36|6731.66|6734.46|6733.76|6732.32|6731.62|704
1766025900000|2025-12-18 02:45:00|6732.26|6731.56|6730.71|6730.01|6734.21|6733.51|6730.22|6729.52|762
1766026200000|2025-12-18 02:50:00|6730.46|6729.76|6733.44|6732.74|6733.69|6732.99|6730.26|6729.56|659
1766026500000|2025-12-18 02:55:00|6733.56|6732.86|6731.79|6731.09|6733.69|6732.99|6731.65|6730.95|544
1766026800000|2025-12-18 03:00:00|6731.62|6730.92|6730.46|6729.76|6732.37|6731.67|6729.68|6728.98|879
1766027100000|2025-12-18 03:05:00|6730.08|6729.38|6727.7|6727|6730.08|6729.38|6726.88|6726.18|976
1766027400000|2025-12-18 03:10:00|6727.95|6727.25|6722.96|6722.26|6728.18|6727.48|6722.46|6721.76|1374
1766027700000|2025-12-18 03:15:00|6722.83|6722.13|6721.56|6720.86|6723.71|6723.01|6717.92|6717.22|2208
1766028000000|2025-12-18 03:20:00|6721.69|6720.99|6719.96|6719.26|6721.71|6721.01|6718.28|6717.58|893
1766028300000|2025-12-18 03:25:00|6720.21|6719.51|6720.18|6719.48|6721.14|6720.44|6719.01|6718.31|736
1766028600000|2025-12-18 03:30:00|6720.3|6719.6|6723.55|6722.85|6724.24|6723.54|6720.08|6719.38|1055
1766028900000|2025-12-18 03:35:00|6723.61|6722.91|6722.77|6722.07|6724.57|6723.87|6722.13|6721.43|860
1766029200000|2025-12-18 03:40:00|6723.02|6722.32|6720.01|6719.31|6723.78|6723.08|6719.51|6718.81|570
1766029500000|2025-12-18 03:45:00|6720.13|6719.43|6723.46|6722.76|6724.67|6723.97|6719.76|6719.06|467
1766029800000|2025-12-18 03:50:00|6723.21|6722.51|6726.44|6725.74|6727.21|6726.51|6723.21|6722.51|731
1766030100000|2025-12-18 03:55:00|6726.69|6725.99|6726.33|6725.63|6728.88|6728.18|6725.68|6724.98|1022
1766030400000|2025-12-18 04:00:00|6726.58|6725.88|6730.36|6729.66|6730.36|6729.66|6726.1|6725.4|476
1766030700000|2025-12-18 04:05:00|6730.45|6729.75|6727.78|6727.08|6731.33|6730.63|6727.53|6726.83|655
1766031000000|2025-12-18 04:10:00|6727.53|6726.83|6726.2|6725.5|6727.78|6727.08|6725.45|6724.75|484
1766031300000|2025-12-18 04:15:00|6726.13|6725.43|6729.35|6728.65|6729.68|6728.98|6725.53|6724.83|347
1766031600000|2025-12-18 04:20:00|6729.6|6728.9|6730.45|6729.75|6731.45|6730.75|6728.35|6727.65|460
1766031900000|2025-12-18 04:25:00|6730.32|6729.62|6730.46|6729.76|6730.96|6730.26|6729.71|6729.01|365
1766032200000|2025-12-18 04:30:00|6730.33|6729.63|6730.96|6730.26|6731.96|6731.26|6729.96|6729.26|392
1766032500000|2025-12-18 04:35:00|6731.21|6730.51|6731.21|6730.51|6731.71|6731.01|6729.71|6729.01|369
1766032800000|2025-12-18 04:40:00|6730.96|6730.26|6734.21|6733.51|6734.96|6734.26|6730.71|6730.01|639
1766033100000|2025-12-18 04:45:00|6734.46|6733.76|6733.46|6732.76|6734.46|6733.76|6733.46|6732.76|370
1766033400000|2025-12-18 04:50:00|6733.58|6732.88|6735.12|6734.42|6735.46|6734.76|6733.58|6732.88|379
1766033700000|2025-12-18 04:55:00|6735.37|6734.67|6734.84|6734.14|6735.43|6734.73|6733.91|6733.21|362
1766034000000|2025-12-18 05:00:00|6734.71|6734.01|6734.2|6733.5|6734.71|6734.01|6732.94|6732.24|659
1766034300000|2025-12-18 05:05:00|6734.07|6733.37|6734.72|6734.02|6735.7|6735|6733.45|6732.75|476
1766034600000|2025-12-18 05:10:00|6734.59|6733.89|6734.18|6733.48|6735.18|6734.48|6733.93|6733.23|372
1766034900000|2025-12-18 05:15:00|6733.93|6733.23|6733.69|6732.99|6734.44|6733.74|6733.31|6732.61|401
1766035200000|2025-12-18 05:20:00|6733.56|6732.86|6732.35|6731.65|6734.19|6733.49|6732.1|6731.4|529
1766035500000|2025-12-18 05:25:00|6732.1|6731.4|6730.38|6729.68|6732.22|6731.52|6728.9|6728.2|613
1766035800000|2025-12-18 05:30:00|6730.5|6729.8|6730.97|6730.27|6734.56|6733.86|6730.5|6729.8|630
1766036100000|2025-12-18 05:35:00|6730.84|6730.14|6731.03|6730.33|6731.68|6730.98|6729.19|6728.49|583
1766036400000|2025-12-18 05:40:00|6730.78|6730.08|6732.38|6731.68|6733.88|6733.18|6730.65|6729.95|549
1766036700000|2025-12-18 05:45:00|6732.49|6731.79|6730.32|6729.62|6732.94|6732.24|6729.74|6729.04|986
1766037000000|2025-12-18 05:50:00|6731.32|6730.62|6732.16|6731.46|6733.11|6732.41|6730.82|6730.12|724
1766037300000|2025-12-18 05:55:00|6732.41|6731.71|6732.4|6731.7|6733.68|6732.98|6731.9|6731.2|409
1766037600000|2025-12-18 06:00:00|6732.42|6731.72|6732.9|6732.2|6732.92|6732.22|6730.42|6729.72|552
1766037900000|2025-12-18 06:05:00|6733.15|6732.45|6732.93|6732.23|6733.8|6733.1|6731.43|6730.73|598
1766038200000|2025-12-18 06:10:00|6733.18|6732.48|6731.39|6730.69|6733.43|6732.73|6731.19|6730.49|477
1766038500000|2025-12-18 06:15:00|6731.4|6730.7|6732.61|6731.91|6733.46|6732.76|6730.53|6729.83|652
1766038800000|2025-12-18 06:20:00|6732.71|6732.01|6731.95|6731.25|6733.42|6732.72|6730.27|6729.57|753
1766039100000|2025-12-18 06:25:00|6731.82|6731.12|6732.06|6731.36|6733.31|6732.61|6730.05|6729.35|481
1766039400000|2025-12-18 06:30:00|6731.68|6730.98|6732.38|6731.68|6733.92|6733.22|6731.31|6730.61|678
1766039700000|2025-12-18 06:35:00|6732.13|6731.43|6733.43|6732.73|6734.16|6733.46|6730.15|6729.45|1181
1766040000000|2025-12-18 06:40:00|6733.56|6732.86|6732.42|6731.72|6733.81|6733.11|6731.22|6730.52|917
1766040300000|2025-12-18 06:45:00|6732.54|6731.84|6729.46|6728.76|6732.67|6731.97|6728.71|6728.01|808
1766040600000|2025-12-18 06:50:00|6729.33|6728.63|6728.63|6727.93|6731.33|6730.63|6727.29|6726.59|745
1766040900000|2025-12-18 06:55:00|6728.75|6728.05|6732.43|6731.73|6732.68|6731.98|6726.75|6726.05|1057
1766041200000|2025-12-18 07:00:00|6732.12|6731.42|6733.81|6733.11|6737.38|6736.68|6731.92|6731.22|1593
1766041500000|2025-12-18 07:05:00|6733.94|6733.24|6734.26|6733.56|6735.19|6734.49|6733.44|6732.74|447
1766041800000|2025-12-18 07:10:00|6734.38|6733.68|6737.76|6737.06|6739.46|6738.76|6733.82|6733.12|1055
1766042100000|2025-12-18 07:15:00|6737.64|6736.94|6738.89|6738.19|6740.27|6739.57|6737.51|6736.81|874
1766042400000|2025-12-18 07:20:00|6738.77|6738.07|6739.39|6738.69|6740.39|6739.69|6736.64|6735.94|1040
1766042700000|2025-12-18 07:25:00|6739.51|6738.81|6739.96|6739.26|6740.51|6739.81|6738.23|6737.53|633
1766043000000|2025-12-18 07:30:00|6739.75|6739.05|6739.34|6738.64|6741.06|6740.36|6737.76|6737.06|682
1766043300000|2025-12-18 07:35:00|6739.22|6738.52|6740.12|6739.42|6741.3|6740.6|6738.97|6738.27|697
1766043600000|2025-12-18 07:40:00|6740.37|6739.67|6741.02|6740.32|6742.08|6741.38|6739.62|6738.92|595
1766043900000|2025-12-18 07:45:00|6741.14|6740.44|6740.51|6739.81|6741.37|6740.67|6739.14|6738.44|741
1766044200000|2025-12-18 07:50:00|6740.76|6740.06|6740.03|6739.33|6741.14|6740.44|6738.87|6738.17|529
1766044500000|2025-12-18 07:55:00|6739.9|6739.2|6739.85|6739.15|6741.1|6740.4|6738.85|6738.15|722
1766044800000|2025-12-18 08:00:00|6739.75|6739.05|6738.51|6737.81|6740.31|6739.61|6737.51|6736.81|2502
1766045100000|2025-12-18 08:05:00|6738.01|6737.31|6738.02|6737.32|6740.27|6739.57|6736.01|6735.31|2708
1766045400000|2025-12-18 08:10:00|6738.77|6738.07|6739.52|6738.82|6740.81|6740.11|6737.76|6737.06|840
1766045700000|2025-12-18 08:15:00|6739.27|6738.57|6741.77|6741.07|6742.67|6741.97|6738.82|6738.12|1368
1766046000000|2025-12-18 08:20:00|6741.89|6741.19|6741.52|6740.82|6743.55|6742.85|6741.29|6740.59|936
1766046300000|2025-12-18 08:25:00|6741.27|6740.57|6736.8|6736.1|6741.46|6740.76|6735.17|6734.47|1732
1766046600000|2025-12-18 08:30:00|6736.79|6736.29|6740.25|6739.75|6740.25|6739.75|6736.29|6735.79|1350
1766046900000|2025-12-18 08:35:00|6740.12|6739.62|6740.2|6739.7|6740.64|6740.14|6738.95|6738.45|1010
1766047200000|2025-12-18 08:40:00|6740.45|6739.95|6741.96|6741.46|6743.01|6742.51|6739.2|6738.7|1170
1766047500000|2025-12-18 08:45:00|6742.21|6741.71|6746.26|6745.76|6747.12|6746.62|6741.96|6741.46|1705
1766047800000|2025-12-18 08:50:00|6746.23|6745.73|6744.03|6743.53|6747.15|6746.65|6743.51|6743.01|1400
1766048100000|2025-12-18 08:55:00|6743.78|6743.28|6744.28|6743.78|6745.51|6745.01|6743.12|6742.62|1389
1766048400000|2025-12-18 09:00:00|6743.78|6743.28|6744.51|6744.01|6746.77|6746.27|6741.28|6740.78|1640
1766048700000|2025-12-18 09:05:00|6744.26|6743.76|6744.01|6743.51|6745.51|6745.01|6743.76|6743.26|1253
1766049000000|2025-12-18 09:10:00|6744.26|6743.76|6743.84|6743.34|6745.52|6745.02|6743.25|6742.75|743
1766049300000|2025-12-18 09:15:00|6743.89|6743.39|6743.24|6742.74|6744.72|6744.22|6741.19|6740.69|1037
1766049600000|2025-12-18 09:20:00|6743.11|6742.61|6746.24|6745.74|6746.76|6746.26|6743.11|6742.61|890
1766049900000|2025-12-18 09:25:00|6745.99|6745.49|6745.26|6744.76|6746.01|6745.51|6743.85|6743.35|705
1766050200000|2025-12-18 09:30:00|6745.51|6745.01|6747.74|6747.24|6747.74|6747.24|6745.51|6745.01|1176
1766050500000|2025-12-18 09:35:00|6747.61|6747.11|6748.07|6747.57|6748.32|6747.82|6746.56|6746.06|842
1766050800000|2025-12-18 09:40:00|6748.11|6747.61|6750.26|6749.76|6750.78|6750.28|6747.53|6747.03|1593
1766051100000|2025-12-18 09:45:00|6750.01|6749.51|6752.05|6751.55|6752.55|6752.05|6750.01|6749.51|1484
1766051400000|2025-12-18 09:50:00|6752.17|6751.67|6753.01|6752.51|6753.35|6752.85|6751.48|6750.98|1435
1766051700000|2025-12-18 09:55:00|6752.51|6752.01|6753.34|6752.84|6753.59|6753.09|6752.01|6751.51|1174
1766052000000|2025-12-18 10:00:00|6753.47|6752.97|6752.39|6751.89|6754.49|6753.99|6752.02|6751.52|1323
1766052300000|2025-12-18 10:05:00|6752.27|6751.77|6752.06|6751.56|6753.52|6753.02|6750.52|6750.02|1342
1766052600000|2025-12-18 10:10:00|6751.81|6751.31|6750.85|6750.35|6752.26|6751.76|6750.28|6749.78|732
1766052900000|2025-12-18 10:15:00|6750.9|6750.4|6751.41|6750.91|6752.13|6751.63|6749.8|6749.3|784
1766053200000|2025-12-18 10:20:00|6751.28|6750.78|6749.09|6748.59|6751.41|6750.91|6748.97|6748.47|883
1766053500000|2025-12-18 10:25:00|6749.22|6748.72|6751.36|6750.86|6751.36|6750.86|6748.63|6748.13|825
1766053800000|2025-12-18 10:30:00|6751.47|6750.97|6753.74|6753.24|6754.24|6753.74|6751.22|6750.72|1224
1766054100000|2025-12-18 10:35:00|6753.61|6753.11|6750.06|6749.56|6753.74|6753.24|6749.81|6749.31|820
1766054400000|2025-12-18 10:40:00|6750.18|6749.68|6752.22|6751.72|6752.22|6751.72|6749.78|6749.28|936
1766054700000|2025-12-18 10:45:00|6752.34|6751.84|6750.52|6750.02|6752.74|6752.24|6750.27|6749.77|639
1766055000000|2025-12-18 10:50:00|6750.39|6749.89|6751.51|6751.01|6752.01|6751.51|6750.27|6749.77|1073
1766055300000|2025-12-18 10:55:00|6751.38|6750.88|6751.5|6751|6751.75|6751.25|6749.52|6749.02|959
1766055600000|2025-12-18 11:00:00|6751.75|6751.25|6752.42|6751.92|6752.97|6752.47|6750.42|6749.92|1156
1766055900000|2025-12-18 11:05:00|6752.29|6751.79|6753.75|6753.25|6753.76|6753.26|6751.45|6750.95|575
1766056200000|2025-12-18 11:10:00|6753.62|6753.12|6754.92|6754.42|6755.29|6754.79|6753.22|6752.72|866
1766056500000|2025-12-18 11:15:00|6754.85|6754.35|6754.87|6754.37|6756.67|6756.17|6754.85|6754.35|1131
1766056800000|2025-12-18 11:20:00|6755.12|6754.62|6754.61|6754.11|6755.84|6755.34|6754.18|6753.68|857
1766057100000|2025-12-18 11:25:00|6754.73|6754.23|6754.43|6753.93|6754.98|6754.48|6751.29|6750.79|1264
1766057400000|2025-12-18 11:30:00|6754.18|6753.68|6755.95|6755.45|6756.26|6755.76|6754.06|6753.56|545
1766057700000|2025-12-18 11:35:00|6756.07|6755.57|6755.76|6755.26|6757.2|6756.7|6755.51|6755.01|976
1766058000000|2025-12-18 11:40:00|6755.74|6755.24|6753.54|6753.04|6757.26|6756.76|6753.26|6752.76|1493
1766058300000|2025-12-18 11:45:00|6754.01|6753.51|6756.62|6756.12|6756.88|6756.38|6753.18|6752.68|1299
1766058600000|2025-12-18 11:50:00|6756.37|6755.87|6756.23|6755.73|6756.76|6756.26|6754.66|6754.16|1117
1766058900000|2025-12-18 11:55:00|6756.35|6755.85|6756.64|6756.14|6757.93|6757.43|6756.23|6755.73|1029
1766059200000|2025-12-18 12:00:00|6756.52|6756.02|6757.26|6756.76|6758.07|6757.57|6754.27|6753.77|1810
1766059500000|2025-12-18 12:05:00|6757.38|6756.88|6757.5|6757|6758.17|6757.67|6756.26|6755.76|1015
1766059800000|2025-12-18 12:10:00|6757.75|6757.25|6755.19|6754.69|6758.25|6757.75|6755.19|6754.69|1089
1766060100000|2025-12-18 12:15:00|6755.2|6754.7|6754.28|6753.78|6756.24|6755.74|6754.28|6753.78|1205
1766060400000|2025-12-18 12:20:00|6754.78|6754.28|6753.26|6752.76|6755.27|6754.77|6752.26|6751.76|1100
1766060700000|2025-12-18 12:25:00|6753.38|6752.88|6752.3|6751.8|6754.13|6753.63|6752.3|6751.8|1418
1766061000000|2025-12-18 12:30:00|6752.35|6751.85|6751.6|6751.1|6754.71|6754.21|6750.71|6750.21|1719
1766061300000|2025-12-18 12:35:00|6751.73|6751.23|6752.24|6751.74|6753.61|6753.11|6751.23|6750.73|1065
1766061600000|2025-12-18 12:40:00|6752.36|6751.86|6752.74|6752.24|6753.76|6753.26|6751.35|6750.85|964
1766061900000|2025-12-18 12:45:00|6752.7|6752.2|6752.12|6751.62|6753.11|6752.61|6750.69|6750.19|1113
1766062200000|2025-12-18 12:50:00|6752.1|6751.6|6751.43|6750.93|6752.85|6752.35|6749.65|6749.15|1366
1766062500000|2025-12-18 12:55:00|6751.68|6751.18|6751.01|6750.51|6751.8|6751.3|6749.56|6749.06|1032
1766062800000|2025-12-18 13:00:00|6751.11|6750.61|6751.75|6751.25|6754.91|6754.41|6751.08|6750.58|1781
1766063100000|2025-12-18 13:05:00|6751.88|6751.38|6751.39|6750.89|6751.88|6751.38|6747.5|6747|2183
1766063400000|2025-12-18 13:10:00|6751.26|6750.76|6754.22|6753.72|6754.47|6753.97|6750.89|6750.39|1235
1766063700000|2025-12-18 13:15:00|6754.09|6753.59|6754.44|6753.94|6756.26|6755.76|6753.78|6753.28|2737
1766064000000|2025-12-18 13:20:00|6754.45|6753.95|6754.57|6754.07|6755.68|6755.18|6753.51|6753.01|1694
1766064300000|2025-12-18 13:25:00|6754.52|6754.02|6754.98|6754.48|6756.47|6755.97|6754.13|6753.63|2391
1766064600000|2025-12-18 13:30:00|6755.1|6754.6|6766.76|6766.26|6774.45|6773.95|6755.01|6754.51|22261
1766064900000|2025-12-18 13:35:00|6767.01|6766.51|6773.59|6773.09|6774|6773.5|6761.26|6760.76|9921
1766065200000|2025-12-18 13:40:00|6773.3|6772.8|6780.85|6780.35|6782.26|6781.76|6773.3|6772.8|13357
1766065500000|2025-12-18 13:45:00|6781.26|6780.76|6779.78|6779.28|6783.83|6783.33|6778.76|6778.26|7000
1766065800000|2025-12-18 13:50:00|6779.72|6779.22|6779.98|6779.48|6781.26|6780.76|6774.37|6773.87|8851
1766066100000|2025-12-18 13:55:00|6780.04|6779.54|6775.34|6774.84|6780.25|6779.75|6774.19|6773.69|5004
1766066400000|2025-12-18 14:00:00|6775.09|6774.59|6779.01|6778.51|6779.76|6779.26|6774.74|6774.24|5872
1766066700000|2025-12-18 14:05:00|6778.98|6778.48|6780.78|6780.28|6781.58|6781.08|6778.92|6778.42|4760
1766067000000|2025-12-18 14:10:00|6780.79|6780.29|6781.85|6781.35|6784.3|6783.8|6779.73|6779.23|6459
1766067300000|2025-12-18 14:15:00|6782.1|6781.6|6782.11|6781.61|6784.41|6783.91|6780.51|6780.01|4571
1766067600000|2025-12-18 14:20:00|6782.08|6781.58|6782.1|6781.6|6783.47|6782.97|6780.08|6779.58|5805
1766067900000|2025-12-18 14:25:00|6781.6|6781.1|6785.79|6785.29|6786.67|6786.17|6781.6|6781.1|9263
1766068200000|2025-12-18 14:30:00|6785.54|6785.04|6788.26|6787.76|6796.51|6796.01|6783.74|6783.24|56663
1766068500000|2025-12-18 14:35:00|6788.76|6788.26|6780.12|6779.62|6788.76|6788.26|6776.01|6775.51|36360
1766068800000|2025-12-18 14:40:00|6780.06|6779.56|6772.51|6772.01|6782.01|6781.51|6770.51|6770.01|33235
1766069100000|2025-12-18 14:45:00|6773.26|6772.76|6771.76|6771.26|6780.56|6780.06|6767.01|6766.51|33544
1766069400000|2025-12-18 14:50:00|6771.02|6770.52|6785.02|6784.52|6786.52|6786.02|6768.52|6768.02|31730
1766069700000|2025-12-18 14:55:00|6784.52|6784.02|6789.59|6789.09|6792.17|6791.67|6781.53|6781.03|28385
1766070000000|2025-12-18 15:00:00|6789.46|6788.96|6791.01|6790.31|6793.82|6793.12|6788.33|6787.63|27214
1766070300000|2025-12-18 15:05:00|6791.26|6790.56|6783.77|6783.07|6792.09|6791.39|6781.89|6781.19|25087
1766070600000|2025-12-18 15:10:00|6783.49|6782.79|6776.08|6775.38|6784.4|6783.7|6771.52|6770.82|27568
1766070900000|2025-12-18 15:15:00|6775.99|6775.29|6774.31|6773.61|6779.02|6778.32|6770.31|6769.61|27341
1766071200000|2025-12-18 15:20:00|6774.51|6773.81|6791.81|6791.11|6792.31|6791.61|6770.59|6769.89|29687
1766071500000|2025-12-18 15:25:00|6792.05|6791.35|6799.51|6798.81|6799.91|6799.21|6790.57|6789.87|34026
1766071800000|2025-12-18 15:30:00|6799.5|6798.8|6805.5|6804.8|6805.5|6804.8|6796.24|6795.54|30683
1766072100000|2025-12-18 15:35:00|6805.75|6805.05|6812.25|6811.55|6814.95|6814.25|6801.3|6800.6|36264
1766072400000|2025-12-18 15:40:00|6811.8|6811.1|6813.6|6812.9|6815.16|6814.46|6808.14|6807.44|27611
1766072700000|2025-12-18 15:45:00|6813.85|6813.15|6810.13|6809.43|6814.23|6813.53|6807.91|6807.21|22321
1766073000000|2025-12-18 15:50:00|6810.17|6809.47|6808.8|6808.1|6813.09|6812.39|6806.14|6805.44|24423
1766073300000|2025-12-18 15:55:00|6808.75|6808.05|6808.8|6807.3|6810.09|6809.39|6805.89|6805.19|15870
1766073600000|2025-12-18 16:00:00|6808.87|6807.37|6807.29|6805.79|6808.87|6807.37|6805.01|6803.51|18004
1766073900000|2025-12-18 16:05:00|6807.54|6806.04|6811.12|6809.62|6811.14|6809.64|6807.35|6805.85|13921
1766074200000|2025-12-18 16:10:00|6811.19|6809.69|6807.82|6806.32|6813.13|6811.63|6807.74|6806.24|17632
1766074500000|2025-12-18 16:15:00|6807.92|6806.42|6809.15|6807.65|6811.18|6809.68|6807.62|6806.12|17227
1766074800000|2025-12-18 16:20:00|6809.17|6807.67|6811.69|6810.19|6813.67|6812.17|6809.17|6807.67|15095
1766075100000|2025-12-18 16:25:00|6811.81|6810.31|6808.37|6806.87|6813.76|6812.26|6807.25|6805.75|22229
1766075400000|2025-12-18 16:30:00|6807.86|6806.36|6808.73|6807.23|6810.05|6808.55|6807.7|6806.2|16554
1766075700000|2025-12-18 16:35:00|6808.75|6807.25|6813.84|6812.34|6815.98|6814.48|6808.75|6807.25|18625
1766076000000|2025-12-18 16:40:00|6813.89|6812.39|6811.15|6809.65|6814.42|6812.92|6811.05|6809.55|11914
1766076300000|2025-12-18 16:45:00|6811.1|6809.6|6808.42|6806.92|6812.2|6810.7|6806.73|6805.23|16317
1766076600000|2025-12-18 16:50:00|6808.43|6806.93|6808.66|6807.16|6810.29|6808.79|6806.42|6804.92|12328
1766076900000|2025-12-18 16:55:00|6808.58|6807.08|6804.26|6802.76|6809.43|6807.93|6802.65|6801.15|14051
1766077200000|2025-12-18 17:00:00|6804.23|6803.53|6797.82|6797.12|6804.85|6804.15|6797.59|6796.89|16318
1766077500000|2025-12-18 17:05:00|6797.83|6797.13|6777.24|6776.54|6798.33|6797.63|6776.74|6776.04|44061
1766077800000|2025-12-18 17:10:00|6778.38|6777.68|6773.71|6773.01|6780.86|6780.16|6769.73|6769.03|46083
1766078100000|2025-12-18 17:15:00|6772.71|6772.01|6768.18|6767.48|6773.39|6772.69|6760.81|6760.11|47668
1766078400000|2025-12-18 17:20:00|6768.17|6767.47|6761.69|6760.99|6774.68|6773.98|6760.72|6760.02|38527
1766078700000|2025-12-18 17:25:00|6761.13|6760.43|6766.67|6765.97|6768.47|6767.77|6757.78|6757.08|31688
1766079000000|2025-12-18 17:30:00|6767.11|6766.41|6776.61|6775.91|6777.56|6776.86|6764.7|6764|32346
1766079300000|2025-12-18 17:35:00|6775.96|6775.26|6782.38|6781.68|6782.88|6782.18|6773.46|6772.76|22707
1766079600000|2025-12-18 17:40:00|6782.27|6781.57|6792.8|6792.1|6792.8|6792.1|6782.27|6781.57|26037
1766079900000|2025-12-18 17:45:00|6793.05|6792.35|6788.8|6788.1|6797.29|6796.59|6786.49|6785.79|27843
1766080200000|2025-12-18 17:50:00|6788.34|6787.64|6788.34|6787.64|6789.56|6788.86|6782.42|6781.72|23145
1766080500000|2025-12-18 17:55:00|6788.09|6787.39|6792.64|6791.94|6793.02|6792.32|6783.88|6783.18|18213
1766080800000|2025-12-18 18:00:00|6792.56|6791.86|6785.69|6784.99|6793.51|6792.81|6785.49|6784.79|17820
1766081100000|2025-12-18 18:05:00|6785.86|6785.16|6793.3|6792.6|6793.51|6792.81|6785.71|6785.01|12124
1766081400000|2025-12-18 18:10:00|6793.49|6792.79|6792.82|6792.12|6798.45|6797.75|6791.18|6790.48|16675
1766081700000|2025-12-18 18:15:00|6792.99|6792.29|6794.28|6793.58|6796.33|6795.63|6792.28|6791.58|11974
1766082000000|2025-12-18 18:20:00|6794.27|6793.57|6798.93|6798.23|6799.3|6798.6|6793.8|6793.1|11084
1766082300000|2025-12-18 18:25:00|6798.43|6797.73|6798.19|6797.49|6800.69|6799.99|6796.67|6795.97|11539
1766082600000|2025-12-18 18:30:00|6797.78|6797.08|6802.22|6801.52|6804.99|6804.29|6797.78|6797.08|16243
1766082900000|2025-12-18 18:35:00|6802.47|6801.77|6803.08|6802.38|6806.32|6805.62|6802.22|6801.52|11962
1766083200000|2025-12-18 18:40:00|6803.07|6802.37|6797.98|6797.28|6804.52|6803.82|6797.98|6797.28|11972
1766083500000|2025-12-18 18:45:00|6797.73|6797.03|6792.58|6791.88|6798.77|6798.07|6791.58|6790.88|17600
1766083800000|2025-12-18 18:50:00|6792.95|6792.25|6791.29|6790.59|6797.39|6796.69|6789.69|6788.99|16526
1766084100000|2025-12-18 18:55:00|6791.04|6790.34|6792.14|6791.44|6796.03|6795.33|6790.15|6789.45|12287
1766084400000|2025-12-18 19:00:00|6792.18|6791.48|6776.73|6776.03|6792.43|6791.73|6775.98|6775.28|25282
1766084700000|2025-12-18 19:05:00|6777.34|6776.64|6787.23|6786.53|6788.3|6787.6|6775.02|6774.32|24900
1766085000000|2025-12-18 19:10:00|6787.42|6786.72|6784.03|6783.33|6791.17|6790.47|6782.08|6781.38|17990
1766085300000|2025-12-18 19:15:00|6784.08|6783.38|6779.99|6779.29|6784.34|6783.64|6778.62|6777.92|15313
1766085600000|2025-12-18 19:20:00|6779.97|6779.27|6778.5|6777.8|6782.85|6782.15|6776.87|6776.17|12825
1766085900000|2025-12-18 19:25:00|6778.75|6778.05|6781.35|6780.65|6782.09|6781.39|6776.33|6775.63|12567
1766086200000|2025-12-18 19:30:00|6781.08|6780.38|6773.58|6772.88|6782.45|6781.75|6773.08|6772.38|16626
1766086500000|2025-12-18 19:35:00|6773.33|6772.63|6776.17|6775.47|6777.08|6776.38|6772.54|6771.84|13491
1766086800000|2025-12-18 19:40:00|6776.31|6775.61|6772.56|6771.86|6779.58|6778.88|6771.59|6770.89|14434
1766087100000|2025-12-18 19:45:00|6772.46|6771.76|6779.23|6778.53|6779.23|6778.53|6770.52|6769.82|14762
1766087400000|2025-12-18 19:50:00|6779.12|6778.42|6772.86|6772.16|6782.5|6781.8|6771.61|6770.91|20045
1766087700000|2025-12-18 19:55:00|6772.61|6771.91|6766.82|6766.12|6772.86|6772.16|6762.79|6762.09|24080
1766088000000|2025-12-18 20:00:00|6766.87|6766.17|6777.66|6776.96|6777.66|6776.96|6763.53|6762.83|21358
1766088300000|2025-12-18 20:05:00|6777.41|6776.71|6775.99|6775.29|6780.62|6779.92|6773.74|6773.04|16024
1766088600000|2025-12-18 20:10:00|6775.95|6775.25|6783.62|6782.92|6783.87|6783.17|6775.45|6774.75|13552
1766088900000|2025-12-18 20:15:00|6783.37|6782.67|6785.61|6784.91|6785.79|6785.09|6778.15|6777.45|19990
1766089200000|2025-12-18 20:20:00|6785.39|6784.69|6787.15|6786.45|6787.65|6786.95|6782.15|6781.45|13461
1766089500000|2025-12-18 20:25:00|6786.65|6785.95|6785.99|6785.29|6787.7|6787|6782.9|6782.2|15783
1766089800000|2025-12-18 20:30:00|6785.62|6784.92|6790.91|6790.21|6791.16|6790.46|6783.22|6782.52|15043
1766090100000|2025-12-18 20:35:00|6791.41|6790.71|6786.8|6786.1|6792.84|6792.14|6785.55|6784.85|15073
1766090400000|2025-12-18 20:40:00|6786.66|6785.96|6790.93|6790.23|6791.38|6790.68|6784.44|6783.74|14498
1766090700000|2025-12-18 20:45:00|6790.68|6789.98|6792.26|6791.56|6794.44|6793.74|6788.44|6787.74|21302
1766091000000|2025-12-18 20:50:00|6792.51|6791.81|6782.33|6781.63|6792.51|6791.81|6780.75|6780.05|34068
1766091300000|2025-12-18 20:55:00|6781.33|6780.63|6773.83|6773.13|6782.08|6781.38|6773.3|6772.6|93055
1766091600000|2025-12-18 21:00:00|6773.75|6773.05|6770.5|6769.8|6774.68|6773.98|6769.1|6768.4|31544
1766091900000|2025-12-18 21:05:00|6770.25|6769.55|6772.42|6771.72|6772.42|6771.72|6769.72|6769.02|8616
1766092200000|2025-12-18 21:10:00|6772.17|6771.47|6766.06|6765.36|6772.42|6771.72|6765.8|6765.1|6902
1766092500000|2025-12-18 21:15:00|6765.81|6765.11|6766.89|6766.19|6767.64|6766.94|6764.81|6764.11|4216
1766092800000|2025-12-18 21:20:00|6766.92|6766.22|6766.63|6765.93|6766.95|6766.25|6765.41|6764.71|1779
1766093100000|2025-12-18 21:25:00|6766.51|6765.81|6768.26|6767.56|6768.26|6767.56|6766.01|6765.31|1965
1766093400000|2025-12-18 21:30:00|6768.14|6767.44|6768.35|6767.65|6768.91|6768.21|6767.37|6766.67|1203
1766093700000|2025-12-18 21:35:00|6768.47|6767.77|6767.59|6766.89|6768.47|6767.77|6767.34|6766.64|1418
1766094000000|2025-12-18 21:40:00|6767.46|6766.76|6766|6765.3|6768|6767.3|6765.5|6764.8|1241
1766094300000|2025-12-18 21:45:00|6765.87|6765.17|6767.75|6767.05|6768.37|6767.67|6765.75|6765.05|1086
1766094600000|2025-12-18 21:50:00|6767.5|6766.8|6768.25|6767.55|6768.25|6767.55|6766.34|6765.64|1446
1766094900000|2025-12-18 21:55:00|6768.5|6767.8|6767.18|6766.48|6768.75|6768.05|6766.56|6765.86|1338
1766095200000|2025-12-18 22:00:00|6767.17|6766.47|6767.17|6766.47|6767.17|6766.47|6767.17|6766.47|13
1766095500000|2025-12-18 22:05:00|6767.2|6766.5|6767.2|6766.5|6767.2|6766.5|6767.2|6766.5|0
1766095800000|2025-12-18 22:10:00|6767.19|6766.49|6767.21|6766.51|6767.21|6766.51|6767.19|6766.49|0
1766096100000|2025-12-18 22:15:00|6767.2|6766.5|6767.29|6766.59|6767.29|6766.59|6767.2|6766.5|0
1766096400000|2025-12-18 22:20:00|6767.37|6766.67|6767.37|6766.67|6767.37|6766.67|6767.37|6766.67|0
1766096700000|2025-12-18 22:25:00|6767.26|6766.56|6767.26|6766.56|6767.26|6766.56|6767.26|6766.56|0
1766097000000|2025-12-18 22:30:00|6767.44|6766.74|6767.37|6766.67|6767.44|6766.74|6767.37|6766.67|0
1766097900000|2025-12-18 22:45:00|6767.49|6766.79|6769.88|6769.18|6769.88|6769.18|6767.49|6766.79|0
1766098200000|2025-12-18 22:50:00|6769.84|6769.14|6769.84|6769.14|6769.84|6769.14|6769.84|6769.14|0
1766098800000|2025-12-18 23:00:00|6773.59|6772.89|6772.58|6771.88|6775.43|6774.73|6771.37|6770.67|1817
1766099100000|2025-12-18 23:05:00|6772.33|6771.63|6767.52|6766.82|6772.33|6771.63|6766.91|6766.21|1617
1766099400000|2025-12-18 23:10:00|6767.65|6766.95|6771.04|6770.34|6771.29|6770.59|6767.65|6766.95|584
1766099700000|2025-12-18 23:15:00|6770.81|6770.11|6772.6|6771.9|6773.74|6773.04|6770.61|6769.91|463
1766100000000|2025-12-18 23:20:00|6772.47|6771.77|6768.05|6767.35|6772.72|6772.02|6767.67|6766.97|557
1766100300000|2025-12-18 23:25:00|6768.17|6767.47|6769.81|6769.11|6770.06|6769.36|6767.65|6766.95|392
1766100600000|2025-12-18 23:30:00|6769.93|6769.23|6769.83|6769.13|6771.34|6770.64|6769.34|6768.64|337
1766100900000|2025-12-18 23:35:00|6769.95|6769.25|6772.18|6771.48|6772.31|6771.61|6769.95|6769.25|285
1766101200000|2025-12-18 23:40:00|6772.31|6771.61|6770.15|6769.45|6772.68|6771.98|6768.85|6768.15|572
1766101500000|2025-12-18 23:45:00|6770.4|6769.7|6772.74|6772.04|6773.35|6772.65|6770.15|6769.45|535
1766101800000|2025-12-18 23:50:00|6772.61|6771.91|6773.4|6772.7|6774.9|6774.2|6772.49|6771.79|634
1766102100000|2025-12-18 23:55:00|6773.27|6772.57|6776.47|6775.77|6776.47|6775.77|6772.9|6772.2|483
1766102400000|2025-12-19 00:00:00|6776.72|6776.02|6775.14|6774.44|6777.65|6776.95|6772.3|6771.6|1252
1766102700000|2025-12-19 00:05:00|6775.26|6774.56|6773.91|6773.21|6775.85|6775.15|6772.52|6771.82|559
1766103000000|2025-12-19 00:10:00|6773.78|6773.08|6771.57|6770.87|6773.91|6773.21|6770.75|6770.05|452
1766103300000|2025-12-19 00:15:00|6771.56|6770.86|6772.09|6771.39|6774.33|6773.63|6770.6|6769.9|525
1766103600000|2025-12-19 00:20:00|6771.96|6771.26|6771.35|6770.65|6772.59|6771.89|6770.33|6769.63|352
1766103900000|2025-12-19 00:25:00|6771.1|6770.4|6772.4|6771.7|6773.6|6772.9|6771.1|6770.4|513
1766104200000|2025-12-19 00:30:00|6772.52|6771.82|6770.85|6770.15|6773.94|6773.24|6770.35|6769.65|418
1766104500000|2025-12-19 00:35:00|6770.6|6769.9|6772.59|6771.89|6773.09|6772.39|6770.09|6769.39|685
1766104800000|2025-12-19 00:40:00|6772.46|6771.76|6771.59|6770.89|6773.21|6772.51|6771.59|6770.89|486
1766105100000|2025-12-19 00:45:00|6771.34|6770.64|6771.08|6770.38|6772.09|6771.39|6770.34|6769.64|405
1766105400000|2025-12-19 00:50:00|6770.89|6770.19|6773.15|6772.45|6774.1|6773.4|6770.89|6770.19|448
1766105700000|2025-12-19 00:55:00|6773.27|6772.57|6774.9|6774.2|6776.15|6775.45|6772.9|6772.2|623
1766106000000|2025-12-19 01:00:00|6774.65|6773.95|6771.1|6770.4|6774.91|6774.21|6769.35|6768.65|992
1766106300000|2025-12-19 01:05:00|6771.22|6770.52|6772.15|6771.45|6772.41|6771.71|6768.9|6768.2|468
1766106600000|2025-12-19 01:10:00|6772.27|6771.57|6772.31|6771.61|6773.31|6772.61|6771.06|6770.36|423
1766106900000|2025-12-19 01:15:00|6772.04|6771.34|6773.9|6773.2|6775.85|6775.15|6772.04|6771.34|438
1766107200000|2025-12-19 01:20:00|6773.65|6772.95|6773.65|6772.95|6774.73|6774.03|6773.15|6772.45|342
1766107500000|2025-12-19 01:25:00|6773.52|6772.82|6773.4|6772.7|6773.69|6772.99|6771.97|6771.27|421
1766107800000|2025-12-19 01:30:00|6772.9|6772.2|6770.1|6769.4|6773.4|6772.7|6769.47|6768.77|1295
1766108100000|2025-12-19 01:35:00|6769.85|6769.15|6774.15|6773.45|6775.18|6774.48|6769.85|6769.15|883
1766108400000|2025-12-19 01:40:00|6773.9|6773.2|6772.12|6771.42|6774.4|6773.7|6772.12|6771.42|646
1766108700000|2025-12-19 01:45:00|6772.37|6771.67|6773.6|6772.9|6773.6|6772.9|6770.96|6770.26|574
1766109000000|2025-12-19 01:50:00|6774.1|6773.4|6776.33|6775.63|6777.77|6777.07|6772.27|6771.57|1590
1766109300000|2025-12-19 01:55:00|6776.2|6775.5|6777.14|6776.44|6779.23|6778.53|6775.42|6774.72|1047
1766109600000|2025-12-19 02:00:00|6777.08|6776.38|6775.35|6774.65|6779.6|6778.9|6774.35|6773.65|1256
1766109900000|2025-12-19 02:05:00|6775.47|6774.77|6775.65|6774.95|6777.09|6776.39|6775.1|6774.4|524
1766110200000|2025-12-19 02:10:00|6775.4|6774.7|6776.65|6775.95|6778.4|6777.7|6775.4|6774.7|534
1766110500000|2025-12-19 02:15:00|6776.52|6775.82|6776.35|6775.65|6778.15|6777.45|6776.22|6775.52|450
1766110800000|2025-12-19 02:20:00|6776.22|6775.52|6777.08|6776.38|6777.58|6776.88|6774.85|6774.15|595
1766111100000|2025-12-19 02:25:00|6777.2|6776.5|6777.59|6776.89|6778.84|6778.14|6777.2|6776.5|444
1766111400000|2025-12-19 02:30:00|6777.71|6777.01|6778.59|6777.89|6780.59|6779.89|6777.46|6776.76|725
1766111700000|2025-12-19 02:35:00|6778.46|6777.76|6777.85|6777.15|6778.59|6777.89|6774.6|6773.9|706
1766112000000|2025-12-19 02:40:00|6777.72|6777.02|6777.24|6776.54|6778.59|6777.89|6776.47|6775.77|668
1766112300000|2025-12-19 02:45:00|6777.25|6776.55|6774.84|6774.14|6777.59|6776.89|6774.84|6774.14|562
1766112600000|2025-12-19 02:50:00|6774.59|6773.89|6774.57|6773.87|6777.09|6776.39|6773.69|6772.99|602
1766112900000|2025-12-19 02:55:00|6774.44|6773.74|6772.88|6772.18|6775.35|6774.65|6772.38|6771.68|504
1766113200000|2025-12-19 03:00:00|6773.08|6772.38|6772.89|6772.19|6773.6|6772.9|6771.75|6771.05|468
1766113500000|2025-12-19 03:05:00|6772.77|6772.07|6774.77|6774.07|6776.02|6775.32|6771.52|6770.82|597
1766113800000|2025-12-19 03:10:00|6774.52|6773.82|6774.76|6774.06|6776.02|6775.32|6772.77|6772.07|661
1766114100000|2025-12-19 03:15:00|6774.63|6773.93|6770.6|6769.9|6774.76|6774.06|6769.6|6768.9|853
1766114400000|2025-12-19 03:20:00|6770.85|6770.15|6775.6|6774.9|6776.24|6775.54|6769.51|6768.81|1119
1766114700000|2025-12-19 03:25:00|6775.85|6775.15|6778.85|6778.15|6783.08|6782.38|6775.47|6774.77|2183
1766115000000|2025-12-19 03:30:00|6778.97|6778.27|6778.85|6778.15|6782.35|6781.65|6777.1|6776.4|1063
1766115300000|2025-12-19 03:35:00|6778.97|6778.27|6778.08|6777.38|6779.22|6778.52|6777.33|6776.63|433
1766115600000|2025-12-19 03:40:00|6778.2|6777.5|6782.33|6781.63|6782.58|6781.88|6777.95|6777.25|674
1766115900000|2025-12-19 03:45:00|6782.08|6781.38|6782.08|6781.38|6782.33|6781.63|6780.58|6779.88|426
1766116200000|2025-12-19 03:50:00|6781.95|6781.25|6782.16|6781.46|6782.45|6781.75|6781.16|6780.46|428
1766116500000|2025-12-19 03:55:00|6782.03|6781.33|6781.4|6780.7|6783.41|6782.71|6780.64|6779.94|548
1766116800000|2025-12-19 04:00:00|6781.52|6780.82|6782.53|6781.83|6783.28|6782.58|6780.47|6779.77|452
1766117100000|2025-12-19 04:05:00|6782.28|6781.58|6783.35|6782.65|6783.85|6783.15|6781.9|6781.2|332
1766117400000|2025-12-19 04:10:00|6783.47|6782.77|6782.1|6781.4|6783.47|6782.77|6781.85|6781.15|364
1766117700000|2025-12-19 04:15:00|6782.35|6781.65|6782.04|6781.34|6783.6|6782.9|6781.78|6781.08|359
1766118000000|2025-12-19 04:20:00|6781.91|6781.21|6779.6|6778.9|6782.04|6781.34|6779.6|6778.9|495
1766118300000|2025-12-19 04:25:00|6779.72|6779.02|6779.65|6778.95|6780.22|6779.52|6777.9|6777.2|400
1766118600000|2025-12-19 04:30:00|6780.3|6779.6|6780.6|6779.9|6781.6|6780.9|6779.9|6779.2|334
1766118900000|2025-12-19 04:35:00|6780.72|6780.02|6780.1|6779.4|6780.85|6780.15|6777.65|6776.95|363
1766119200000|2025-12-19 04:40:00|6779.97|6779.27|6780.1|6779.4|6780.35|6779.65|6778.02|6777.32|233
1766119500000|2025-12-19 04:45:00|6780.22|6779.52|6780.05|6779.35|6781.85|6781.15|6779.85|6779.15|351
1766119800000|2025-12-19 04:50:00|6780.3|6779.6|6780.73|6780.03|6780.73|6780.03|6779.6|6778.9|220
1766120100000|2025-12-19 04:55:00|6780.85|6780.15|6780.85|6780.15|6781.98|6781.28|6780.48|6779.78|424
1766120400000|2025-12-19 05:00:00|6780.75|6780.05|6777.78|6777.08|6781.18|6780.48|6777.53|6776.83|672
1766120700000|2025-12-19 05:05:00|6777.65|6776.95|6777.61|6776.91|6778.36|6777.66|6776.86|6776.16|477
1766121000000|2025-12-19 05:10:00|6777.86|6777.16|6776.3|6775.6|6777.86|6777.16|6776.17|6775.47|473
1766121300000|2025-12-19 05:15:00|6776.25|6775.55|6776.22|6775.52|6776.5|6775.8|6775.22|6774.52|523
1766121600000|2025-12-19 05:20:00|6776.34|6775.64|6775.97|6775.27|6776.47|6775.77|6774.97|6774.27|455
1766121900000|2025-12-19 05:25:00|6775.84|6775.14|6777.09|6776.39|6777.22|6776.52|6775.22|6774.52|463
1766122200000|2025-12-19 05:30:00|6777.22|6776.52|6777.43|6776.73|6777.93|6777.23|6776.18|6775.48|597
1766122500000|2025-12-19 05:35:00|6777.18|6776.48|6779.21|6778.51|6780.3|6779.6|6776.68|6775.98|620
1766122800000|2025-12-19 05:40:00|6779.33|6778.63|6778.15|6777.45|6780.1|6779.4|6777.65|6776.95|503
1766123100000|2025-12-19 05:45:00|6778.3|6777.6|6774.16|6773.46|6778.45|6777.75|6773.91|6773.21|628
1766123400000|2025-12-19 05:50:00|6773.91|6773.21|6775.4|6774.7|6777.15|6776.45|6773.91|6773.21|700
1766123700000|2025-12-19 05:55:00|6775.27|6774.57|6774.15|6773.45|6775.65|6774.95|6773.65|6772.95|441
1766124000000|2025-12-19 06:00:00|6774.4|6773.7|6775.22|6774.52|6775.22|6774.52|6772.92|6772.22|631
1766124300000|2025-12-19 06:05:00|6775.35|6774.65|6776.58|6775.88|6777.83|6777.13|6775.33|6774.63|814
1766124600000|2025-12-19 06:10:00|6776.83|6776.13|6773.17|6772.47|6776.83|6776.13|6772.65|6771.95|680
1766124900000|2025-12-19 06:15:00|6773.16|6772.46|6774.81|6774.11|6774.81|6774.11|6772.77|6772.07|678
1766125200000|2025-12-19 06:20:00|6774.56|6773.86|6773.15|6772.45|6775.1|6774.4|6772.9|6772.2|631
1766125500000|2025-12-19 06:25:00|6773.27|6772.57|6773.73|6773.03|6774.87|6774.17|6772.4|6771.7|677
1766125800000|2025-12-19 06:30:00|6773.81|6773.11|6772.42|6771.72|6775.6|6774.9|6772.42|6771.72|820
1766126100000|2025-12-19 06:35:00|6772.17|6771.47|6773.23|6772.53|6774.47|6773.77|6770.18|6769.48|778
1766126400000|2025-12-19 06:40:00|6773.16|6772.46|6768.9|6768.2|6773.6|6772.9|6768.9|6768.2|683
1766126700000|2025-12-19 06:45:00|6769.02|6768.32|6769.74|6769.04|6770.1|6769.4|6767.85|6767.15|707
1766127000000|2025-12-19 06:50:00|6769.61|6768.91|6772.62|6771.92|6773.6|6772.9|6768.61|6767.91|744
1766127300000|2025-12-19 06:55:00|6772.15|6771.45|6773.86|6773.16|6773.9|6773.2|6771.9|6771.2|642
1766127600000|2025-12-19 07:00:00|6774.11|6773.41|6781.84|6781.14|6781.96|6781.26|6774.01|6773.31|994
1766127900000|2025-12-19 07:05:00|6781.83|6781.13|6784.1|6783.4|6784.6|6783.9|6781.04|6780.34|953
1766128200000|2025-12-19 07:10:00|6784.35|6783.65|6786.46|6785.76|6787.6|6786.9|6784.1|6783.4|1074
1766128500000|2025-12-19 07:15:00|6786.71|6786.01|6786.15|6785.45|6788.35|6787.65|6784.9|6784.2|984
1766128800000|2025-12-19 07:20:00|6786.02|6785.32|6784.84|6784.14|6786.27|6785.57|6783.92|6783.22|700
1766129100000|2025-12-19 07:25:00|6784.96|6784.26|6784.78|6784.08|6785.82|6785.12|6783.59|6782.89|733
1766129400000|2025-12-19 07:30:00|6784.82|6784.12|6783.85|6783.15|6785.34|6784.64|6783.84|6783.14|494
1766129700000|2025-12-19 07:35:00|6783.97|6783.27|6784.59|6783.89|6785.1|6784.4|6783.59|6782.89|279
1766130000000|2025-12-19 07:40:00|6784.71|6784.01|6782.56|6781.86|6785.09|6784.39|6781.31|6780.61|708
1766130300000|2025-12-19 07:45:00|6782.57|6781.87|6781.3|6780.6|6782.82|6782.12|6780.32|6779.62|711
1766130600000|2025-12-19 07:50:00|6781.17|6780.47|6784.1|6783.4|6784.78|6784.08|6780.8|6780.1|623
1766130900000|2025-12-19 07:55:00|6783.97|6783.27|6786.3|6785.6|6786.81|6786.11|6783.35|6782.65|638
1766131200000|2025-12-19 08:00:00|6786.93|6786.23|6790.8|6790.1|6791.92|6791.22|6785.02|6784.32|2071
1766131500000|2025-12-19 08:05:00|6791.05|6790.35|6788.78|6788.08|6792.35|6791.65|6787.97|6787.27|1043
1766131800000|2025-12-19 08:10:00|6788.65|6787.95|6792.28|6791.58|6792.78|6792.08|6788.65|6787.95|1340
1766132100000|2025-12-19 08:15:00|6792.03|6791.33|6793.48|6792.78|6795.08|6794.38|6791.83|6791.13|1549
1766132400000|2025-12-19 08:20:00|6793.23|6792.53|6790.15|6789.45|6794.35|6793.65|6790.15|6789.45|822
1766132700000|2025-12-19 08:25:00|6789.9|6789.2|6788.22|6787.52|6790.95|6790.25|6787.72|6787.02|1226
1766133000000|2025-12-19 08:30:00|6788.13|6787.63|6792.61|6792.11|6792.61|6792.11|6787.91|6787.41|957
1766133300000|2025-12-19 08:35:00|6792.86|6792.36|6794.14|6793.64|6794.4|6793.9|6792.3|6791.8|1159
1766133600000|2025-12-19 08:40:00|6794.39|6793.89|6795.63|6795.13|6796.13|6795.63|6794.14|6793.64|1623
1766133900000|2025-12-19 08:45:00|6795.59|6795.09|6795.45|6794.95|6797.66|6797.16|6794.28|6793.78|1584
1766134200000|2025-12-19 08:50:00|6795.57|6795.07|6797.77|6797.27|6797.77|6797.27|6794.66|6794.16|745
1766134500000|2025-12-19 08:55:00|6797.9|6797.4|6794.65|6794.15|6797.9|6797.4|6794.65|6794.15|908
1766134800000|2025-12-19 09:00:00|6794.85|6794.35|6796.55|6796.05|6796.67|6796.17|6791.67|6791.17|1636
1766135100000|2025-12-19 09:05:00|6796.8|6796.3|6797.22|6796.72|6798.55|6798.05|6796.15|6795.65|738
1766135400000|2025-12-19 09:10:00|6797.09|6796.59|6794.34|6793.84|6797.47|6796.97|6793.22|6792.72|645
1766135700000|2025-12-19 09:15:00|6794.46|6793.96|6795.45|6794.95|6795.83|6795.33|6792.28|6791.78|774
1766136000000|2025-12-19 09:20:00|6795.58|6795.08|6798.33|6797.83|6799.11|6798.61|6795.08|6794.58|978
1766136300000|2025-12-19 09:25:00|6798.58|6798.08|6799.51|6799.01|6800.14|6799.64|6798.33|6797.83|967
1766136600000|2025-12-19 09:30:00|6799.64|6799.14|6798.14|6797.64|6801.14|6800.64|6797.26|6796.76|1116
1766136900000|2025-12-19 09:35:00|6798.39|6797.89|6799.36|6798.86|6799.86|6799.36|6797.53|6797.03|620
1766137200000|2025-12-19 09:40:00|6799.48|6798.98|6798.15|6797.65|6799.61|6799.11|6797.21|6796.71|610
1766137500000|2025-12-19 09:45:00|6798.4|6797.9|6797.9|6797.4|6799.4|6798.9|6796.9|6796.4|593
1766137800000|2025-12-19 09:50:00|6797.65|6797.15|6799.65|6799.15|6800.4|6799.9|6797.65|6797.15|504
1766138100000|2025-12-19 09:55:00|6799.4|6798.9|6799.43|6798.93|6800.39|6799.89|6798.15|6797.65|583
1766138400000|2025-12-19 10:00:00|6799.89|6799.39|6796.34|6795.84|6800.14|6799.64|6795.84|6795.34|1287
1766138700000|2025-12-19 10:05:00|6796.46|6795.96|6793.89|6793.39|6796.84|6796.34|6792.44|6791.94|1309
1766139000000|2025-12-19 10:10:00|6794.01|6793.51|6798.4|6797.9|6799.09|6798.59|6793.64|6793.14|884
1766139300000|2025-12-19 10:15:00|6798.52|6798.02|6798.57|6798.07|6800.4|6799.9|6798.16|6797.66|529
1766139600000|2025-12-19 10:20:00|6798.82|6798.32|6798.34|6797.84|6798.96|6798.46|6798.09|6797.59|513
1766139900000|2025-12-19 10:25:00|6798.59|6798.09|6798.05|6797.55|6799.21|6798.71|6797.93|6797.43|498
1766140200000|2025-12-19 10:30:00|6797.93|6797.43|6797.41|6796.91|6798.99|6798.49|6796.66|6796.16|681
1766140500000|2025-12-19 10:35:00|6797.28|6796.78|6795.88|6795.38|6797.28|6796.78|6794.4|6793.9|654
1766140800000|2025-12-19 10:40:00|6795.63|6795.13|6797.36|6796.86|6797.49|6796.99|6793.61|6793.11|999
1766141100000|2025-12-19 10:45:00|6797.44|6796.94|6798.9|6798.4|6798.9|6798.4|6796.4|6795.9|599
1766141400000|2025-12-19 10:50:00|6799.02|6798.52|6795.07|6794.57|6799.4|6798.9|6794.61|6794.11|876
1766141700000|2025-12-19 10:55:00|6794.94|6794.44|6793.85|6793.35|6795.15|6794.65|6792.35|6791.85|781
1766142000000|2025-12-19 11:00:00|6793.35|6792.85|6792.9|6792.4|6794.14|6793.64|6791.33|6790.83|683
1766142300000|2025-12-19 11:05:00|6793.02|6792.52|6786.64|6786.14|6793.02|6792.52|6785.89|6785.39|1464
1766142600000|2025-12-19 11:10:00|6786.76|6786.26|6790.3|6789.8|6790.63|6790.13|6784.45|6783.95|1360
1766142900000|2025-12-19 11:15:00|6790.05|6789.55|6789.82|6789.32|6792.41|6791.91|6787.85|6787.35|1564
1766143200000|2025-12-19 11:20:00|6789.7|6789.2|6788.15|6787.65|6791.25|6790.75|6786.84|6786.34|703
1766143500000|2025-12-19 11:25:00|6788.4|6787.9|6792.65|6792.15|6792.99|6792.49|6787.51|6787.01|1334
1766143800000|2025-12-19 11:30:00|6792.64|6792.14|6793.87|6793.37|6794.9|6794.4|6792.15|6791.65|1249
1766144100000|2025-12-19 11:35:00|6794.12|6793.62|6790.37|6789.87|6794.37|6793.87|6789.62|6789.12|886
1766144400000|2025-12-19 11:40:00|6790.24|6789.74|6791.95|6791.45|6792.05|6791.55|6789.4|6788.9|444
1766144700000|2025-12-19 11:45:00|6791.7|6791.2|6790.32|6789.82|6792.7|6792.2|6789.45|6788.95|861
1766145000000|2025-12-19 11:50:00|6790.19|6789.69|6789.87|6789.37|6790.37|6789.87|6789.37|6788.87|681
1766145300000|2025-12-19 11:55:00|6790.12|6789.62|6788.78|6788.28|6790.58|6790.08|6787.31|6786.81|853
1766145600000|2025-12-19 12:00:00|6789.16|6788.66|6787.42|6786.92|6792.4|6791.9|6787.17|6786.67|2227
1766145900000|2025-12-19 12:05:00|6787.29|6786.79|6784.22|6783.72|6789.92|6789.42|6783.97|6783.47|1573
1766146200000|2025-12-19 12:10:00|6783.72|6783.22|6787.67|6787.17|6788.69|6788.19|6783.45|6782.95|1070
1766146500000|2025-12-19 12:15:00|6787.79|6787.29|6786.59|6786.09|6790.65|6790.15|6785.42|6784.92|856
1766146800000|2025-12-19 12:20:00|6786.34|6785.84|6786.14|6785.64|6786.9|6786.4|6783.65|6783.15|847
1766147100000|2025-12-19 12:25:00|6786.26|6785.76|6787.73|6787.23|6789.03|6788.53|6785.14|6784.64|872
1766147400000|2025-12-19 12:30:00|6787.85|6787.35|6785.41|6784.91|6789.72|6789.22|6784.81|6784.31|1205
1766147700000|2025-12-19 12:35:00|6785.28|6784.78|6784.9|6784.4|6785.5|6785|6783|6782.5|1203
1766148000000|2025-12-19 12:40:00|6784.77|6784.27|6784.26|6783.76|6785.17|6784.67|6782.67|6782.17|955
1766148300000|2025-12-19 12:45:00|6784.46|6783.96|6785.52|6785.02|6786.18|6785.68|6783.96|6783.46|1642
1766148600000|2025-12-19 12:50:00|6785.64|6785.14|6779.88|6779.38|6785.84|6785.34|6779.62|6779.12|1648
1766148900000|2025-12-19 12:55:00|6780.13|6779.63|6777.02|6776.52|6781.88|6781.38|6775.85|6775.35|2712
1766149200000|2025-12-19 13:00:00|6777.15|6776.65|6779.65|6779.15|6780.4|6779.9|6775.52|6775.02|2525
1766149500000|2025-12-19 13:05:00|6779.52|6779.02|6781.23|6780.73|6781.73|6781.23|6779|6778.5|2175
1766149800000|2025-12-19 13:10:00|6780.73|6780.23|6781.75|6781.25|6781.9|6781.4|6779.77|6779.27|1604
1766150100000|2025-12-19 13:15:00|6781.63|6781.13|6781.18|6780.68|6781.83|6781.33|6779.56|6779.06|1722
1766150400000|2025-12-19 13:20:00|6781.05|6780.55|6780.55|6780.05|6781.9|6781.4|6779.9|6779.4|2706
1766150700000|2025-12-19 13:25:00|6780.42|6779.92|6781.5|6781|6781.5|6781|6779.15|6778.65|3075
1766151000000|2025-12-19 13:30:00|6781.25|6780.75|6781.64|6781.14|6782.41|6781.91|6778.28|6777.78|7676
1766151300000|2025-12-19 13:35:00|6781.89|6781.39|6785.88|6785.38|6787.64|6787.14|6781.4|6780.9|3390
1766151600000|2025-12-19 13:40:00|6785.63|6785.13|6782.65|6782.15|6786.6|6786.1|6780.81|6780.31|3615
1766151900000|2025-12-19 13:45:00|6782.77|6782.27|6785.19|6784.69|6785.19|6784.69|6781.18|6780.68|2735
1766152200000|2025-12-19 13:50:00|6785.05|6784.55|6783.54|6783.04|6785.49|6784.99|6783.54|6783.04|2391
1766152500000|2025-12-19 13:55:00|6783.79|6783.29|6782.63|6782.13|6783.91|6783.41|6782.2|6781.7|2000
1766152800000|2025-12-19 14:00:00|6782.75|6782.25|6783.58|6783.08|6783.83|6783.33|6778.21|6777.71|3908
1766153100000|2025-12-19 14:05:00|6783.83|6783.33|6785.14|6784.64|6785.39|6784.89|6782.13|6781.63|2808
1766153400000|2025-12-19 14:10:00|6784.89|6784.39|6786.9|6786.4|6787.4|6786.9|6784.63|6784.13|2529
1766153700000|2025-12-19 14:15:00|6787.02|6786.52|6791.35|6790.85|6791.4|6790.9|6786.65|6786.15|7137
1766154000000|2025-12-19 14:20:00|6791.36|6790.86|6790.37|6789.87|6792.51|6792.01|6789.99|6789.49|8356
1766154300000|2025-12-19 14:25:00|6789.12|6788.62|6794.81|6794.31|6796.15|6795.65|6779.63|6779.13|26228
1766154600000|2025-12-19 14:30:00|6794.31|6793.81|6810.53|6810.03|6810.89|6810.39|6792.79|6792.29|53764
1766154900000|2025-12-19 14:35:00|6810.4|6809.9|6809.29|6808.79|6811.4|6810.9|6802.09|6801.59|31756
1766155200000|2025-12-19 14:40:00|6809.54|6809.04|6822.79|6822.29|6822.91|6822.41|6805.9|6805.4|33171
1766155500000|2025-12-19 14:45:00|6822.8|6822.3|6819.09|6818.59|6824.98|6824.48|6816.84|6816.34|32968
1766155800000|2025-12-19 14:50:00|6819.91|6819.41|6822.3|6821.8|6826.72|6826.22|6819.91|6819.41|19344
1766156100000|2025-12-19 14:55:00|6822.17|6821.67|6828.01|6827.51|6828.3|6827.8|6820.22|6819.72|15412
1766156400000|2025-12-19 15:00:00|6827.34|6826.84|6830.82|6830.12|6834.62|6833.92|6826.55|6825.85|26788
1766156700000|2025-12-19 15:05:00|6830.89|6830.19|6827.25|6826.55|6830.89|6830.19|6821.32|6820.62|19126
1766157000000|2025-12-19 15:10:00|6827.27|6826.57|6825.52|6824.82|6827.52|6826.82|6821.78|6821.08|16047
1766157300000|2025-12-19 15:15:00|6825.65|6824.95|6825.44|6824.74|6829.75|6829.05|6822.83|6822.13|16514
1766157600000|2025-12-19 15:20:00|6825.33|6824.63|6821.03|6820.33|6826.6|6825.9|6819.22|6818.52|16094
1766157900000|2025-12-19 15:25:00|6820.78|6820.08|6821.22|6820.52|6823.7|6823|6813.73|6813.03|20224
1766158200000|2025-12-19 15:30:00|6821.08|6820.38|6824.32|6823.62|6828.5|6827.8|6816.53|6815.83|17345
1766158500000|2025-12-19 15:35:00|6824.61|6823.91|6830.26|6829.56|6830.51|6829.81|6824.61|6823.91|13450
1766158800000|2025-12-19 15:40:00|6830.44|6829.74|6822.17|6821.47|6830.61|6829.91|6821.58|6820.88|16393
1766159100000|2025-12-19 15:45:00|6822.92|6822.22|6816.63|6815.93|6824.2|6823.5|6816.63|6815.93|15651
1766159400000|2025-12-19 15:50:00|6816.6|6815.9|6820.98|6820.28|6822.92|6822.22|6816.56|6815.86|15024
1766159700000|2025-12-19 15:55:00|6821.11|6820.41|6812.03|6810.53|6821.94|6821.24|6811.94|6810.44|11891
1766160000000|2025-12-19 16:00:00|6811.96|6810.46|6816.23|6814.73|6816.68|6815.18|6808.81|6807.31|17822
1766160300000|2025-12-19 16:05:00|6816.22|6814.72|6818.99|6817.49|6820.75|6819.25|6815.66|6814.16|12867
1766160600000|2025-12-19 16:10:00|6819.09|6817.59|6819.19|6817.69|6824.35|6822.85|6818.42|6816.92|19835
1766160900000|2025-12-19 16:15:00|6819.32|6817.82|6821.52|6820.02|6822.57|6821.07|6817.65|6816.15|11443
1766161200000|2025-12-19 16:20:00|6821.47|6819.97|6818.83|6817.33|6821.8|6820.3|6818.36|6816.86|8677
1766161500000|2025-12-19 16:25:00|6818.84|6817.34|6820.39|6818.89|6821.42|6819.92|6817.6|6816.1|9218
1766161800000|2025-12-19 16:30:00|6820.37|6818.87|6817.67|6816.17|6821.89|6820.39|6817.67|6816.17|11681
1766162100000|2025-12-19 16:35:00|6817.62|6816.12|6815.61|6814.11|6818.63|6817.13|6814.77|6813.27|10377
1766162400000|2025-12-19 16:40:00|6815.57|6814.07|6815.9|6814.4|6819.87|6818.37|6815.05|6813.55|8501
1766162700000|2025-12-19 16:45:00|6815.85|6814.35|6812.99|6811.49|6817.13|6815.63|6811.94|6810.44|10632
1766163000000|2025-12-19 16:50:00|6813|6811.5|6818.59|6817.09|6819.33|6817.83|6812.66|6811.16|10666
1766163300000|2025-12-19 16:55:00|6818.58|6817.08|6816.33|6814.83|6819.25|6817.75|6815.43|6813.93|8373
1766163600000|2025-12-19 17:00:00|6826.6|6825.9|6829.97|6829.27|6831.49|6830.79|6826.22|6825.52|8105
1766163900000|2025-12-19 17:05:00|6830.22|6829.52|6830.47|6829.77|6831.21|6830.51|6828.95|6828.25|5817
1766164200000|2025-12-19 17:10:00|6830.22|6829.52|6831|6830.3|6831.63|6830.93|6829.08|6828.38|5138
1766164500000|2025-12-19 17:15:00|6831.25|6830.55|6834.64|6833.94|6837|6836.3|6831.11|6830.41|10991
1766164800000|2025-12-19 17:20:00|6834.61|6833.91|6838.09|6837.39|6838.27|6837.57|6834.61|6833.91|9055
1766165100000|2025-12-19 17:25:00|6838.01|6837.31|6836.4|6835.7|6838.02|6837.32|6835.5|6834.8|7685
1766165400000|2025-12-19 17:30:00|6836.26|6835.56|6833.8|6833.1|6836.4|6835.7|6833.33|6832.63|8325
1766165700000|2025-12-19 17:35:00|6833.55|6832.85|6836.8|6836.1|6837.46|6836.76|6832.42|6831.72|7661
1766166000000|2025-12-19 17:40:00|6837.07|6836.37|6834.21|6833.51|6837.59|6836.89|6833.46|6832.76|6062
1766166300000|2025-12-19 17:45:00|6834.24|6833.54|6835.26|6834.56|6836.77|6836.07|6832.82|6832.12|6083
1766166600000|2025-12-19 17:50:00|6835.39|6834.69|6839.24|6838.54|6839.83|6839.13|6835.39|6834.69|7790
1766166900000|2025-12-19 17:55:00|6839.18|6838.48|6835.95|6835.25|6840.61|6839.91|6835.95|6835.25|6504
1766167200000|2025-12-19 18:00:00|6835.85|6835.15|6837.23|6836.53|6837.75|6837.05|6834.1|6833.4|8425
1766167500000|2025-12-19 18:05:00|6837.48|6836.78|6836.87|6836.17|6838.98|6838.28|6836.18|6835.48|4105
1766167800000|2025-12-19 18:10:00|6836.91|6836.21|6839.23|6838.53|6839.78|6839.08|6836.91|6836.21|4798
1766168100000|2025-12-19 18:15:00|6839.22|6838.52|6839.73|6839.03|6840.84|6840.14|6838.34|6837.64|5264
1766168400000|2025-12-19 18:20:00|6839.65|6838.95|6835.82|6835.12|6840.18|6839.48|6835.58|6834.88|5648
1766168700000|2025-12-19 18:25:00|6836.07|6835.37|6837.04|6836.34|6838.25|6837.55|6835.79|6835.09|4699
1766169000000|2025-12-19 18:30:00|6837.19|6836.49|6835.18|6834.48|6837.8|6837.1|6835.06|6834.36|4883
1766169300000|2025-12-19 18:35:00|6835.43|6834.73|6834.99|6834.29|6836.64|6835.94|6833.74|6833.04|5077
1766169600000|2025-12-19 18:40:00|6835.13|6834.43|6833.13|6832.43|6835.13|6834.43|6831.41|6830.71|6947
1766169900000|2025-12-19 18:45:00|6833.16|6832.46|6832.54|6831.84|6833.66|6832.96|6831.51|6830.81|5478
1766170200000|2025-12-19 18:50:00|6832.45|6831.75|6834.57|6833.87|6835.84|6835.14|6832.26|6831.56|5912
1766170500000|2025-12-19 18:55:00|6834.32|6833.62|6831.76|6831.06|6834.57|6833.87|6831.3|6830.6|4892
1766170800000|2025-12-19 19:00:00|6831.62|6830.92|6834.66|6833.96|6835.91|6835.21|6831.37|6830.67|6031
1766171100000|2025-12-19 19:05:00|6834.65|6833.95|6833.66|6832.96|6835.65|6834.95|6832.63|6831.93|4681
1766171400000|2025-12-19 19:10:00|6833.45|6832.75|6835.44|6834.74|6837.36|6836.66|6833.3|6832.6|4545
1766171700000|2025-12-19 19:15:00|6835.69|6834.99|6836.08|6835.38|6836.8|6836.1|6834.01|6833.31|4360
1766172000000|2025-12-19 19:20:00|6836.21|6835.51|6837.33|6836.63|6837.38|6836.68|6835.11|6834.41|3468
1766172300000|2025-12-19 19:25:00|6837.2|6836.5|6835.54|6834.84|6837.86|6837.16|6835.29|6834.59|5085
1766172600000|2025-12-19 19:30:00|6835.49|6834.79|6836.99|6836.29|6837.61|6836.91|6834.3|6833.6|5596
1766172900000|2025-12-19 19:35:00|6836.86|6836.16|6836.32|6835.62|6839.19|6838.49|6836.07|6835.37|4404
1766173200000|2025-12-19 19:40:00|6836.4|6835.7|6837.22|6836.52|6838.38|6837.68|6835.79|6835.09|3825
1766173500000|2025-12-19 19:45:00|6837.34|6836.64|6838.31|6837.61|6839.47|6838.77|6837.08|6836.38|4425
1766173800000|2025-12-19 19:50:00|6838.15|6837.45|6837.96|6837.26|6839.1|6838.4|6836.41|6835.71|5161
1766174100000|2025-12-19 19:55:00|6837.71|6837.01|6835.32|6834.62|6838.7|6838|6834.69|6833.99|5548
1766174400000|2025-12-19 20:00:00|6835.13|6834.43|6834.48|6833.78|6837.25|6836.55|6833.98|6833.28|6600
1766174700000|2025-12-19 20:05:00|6834.73|6834.03|6835.16|6834.46|6835.67|6834.97|6833.73|6833.03|5280
1766175000000|2025-12-19 20:10:00|6835.43|6834.73|6833.99|6833.29|6836.78|6836.08|6833.24|6832.54|7659
1766175300000|2025-12-19 20:15:00|6833.74|6833.04|6834.13|6833.43|6835.32|6834.62|6833|6832.3|6712
1766175600000|2025-12-19 20:20:00|6833.68|6832.98|6835.79|6835.09|6836.29|6835.59|6833.55|6832.85|6626
1766175900000|2025-12-19 20:25:00|6835.91|6835.21|6834.73|6834.03|6836.4|6835.7|6833.29|6832.59|7277
1766176200000|2025-12-19 20:30:00|6834.38|6833.68|6832.69|6831.99|6836.14|6835.44|6831.69|6830.99|9189
1766176500000|2025-12-19 20:35:00|6832.98|6832.28|6832.85|6832.15|6833.93|6833.23|6832.07|6831.37|6806
1766176800000|2025-12-19 20:40:00|6832.69|6831.99|6828.98|6828.28|6833.19|6832.49|6825.69|6824.99|14079
1766177100000|2025-12-19 20:45:00|6828.23|6827.53|6829.48|6828.78|6830.68|6829.98|6827.79|6827.09|16222
1766177400000|2025-12-19 20:50:00|6829.18|6828.48|6833.77|6833.07|6836.43|6835.73|6828.43|6827.73|41400
1766177700000|2025-12-19 20:55:00|6834.27|6833.57|6833.81|6833.11|6835.05|6834.35|6828.48|6827.78|110110
1766178000000|2025-12-19 21:00:00|6833.4|6832.7|6834.07|6833.37|6835.77|6835.07|6831.57|6830.87|35339
1766178300000|2025-12-19 21:05:00|6834.32|6833.62|6836.01|6835.31|6836.96|6836.26|6834.32|6833.62|7761
1766178600000|2025-12-19 21:10:00|6835.76|6835.06|6834.8|6834.1|6835.77|6835.07|6834.35|6833.65|6472
1766178900000|2025-12-19 21:15:00|6834.72|6834.02|6834.82|6834.12|6835.77|6835.07|6833.22|6832.52|3984
1766179200000|2025-12-19 21:20:00|6834.91|6834.21|6836.52|6835.82|6836.77|6836.07|6834.69|6833.99|2088
1766179500000|2025-12-19 21:25:00|6836.39|6835.69|6836.21|6835.51|6836.52|6835.82|6835.62|6834.92|1554
1766179800000|2025-12-19 21:30:00|6836.18|6835.48|6839.14|6838.44|6839.39|6838.69|6835.24|6834.54|2849
1766180100000|2025-12-19 21:35:00|6838.64|6837.94|6838.32|6837.62|6839.42|6838.72|6837.96|6837.26|3126
1766180400000|2025-12-19 21:40:00|6838.57|6837.87|6838.52|6837.82|6839.27|6838.57|6837.82|6837.12|1944
1766180700000|2025-12-19 21:45:00|6837.98|6837.28|6838.34|6837.64|6840.77|6840.07|6837.73|6837.03|2314
1766181000000|2025-12-19 21:50:00|6838.4|6837.7|6837.46|6836.76|6838.77|6838.07|6837.43|6836.73|1721
1766181300000|2025-12-19 21:55:00|6837.42|6836.72|6838.62|6837.92|6838.75|6838.05|6837.17|6836.47|1388
1766358000000|2025-12-21 23:00:00|6851.62|6850.92|6850.45|6849.75|6851.87|6851.17|6847.38|6846.68|1785
1766358300000|2025-12-21 23:05:00|6850.57|6849.87|6847.82|6847.12|6850.65|6849.95|6847.7|6847|922
1766358600000|2025-12-21 23:10:00|6848.46|6847.76|6847.84|6847.14|6849.32|6848.62|6847.59|6846.89|669
1766358900000|2025-12-21 23:15:00|6847.71|6847.01|6848.7|6848|6849.58|6848.88|6846.58|6845.88|729
1766359200000|2025-12-21 23:20:00|6848.57|6847.87|6846.32|6845.62|6848.7|6848|6845.82|6845.12|1138
1766359500000|2025-12-21 23:25:00|6846.57|6845.87|6847.61|6846.91|6848.11|6847.41|6846.07|6845.37|572
1766359800000|2025-12-21 23:30:00|6847.59|6846.89|6848.31|6847.61|6848.83|6848.13|6847.56|6846.86|498
1766360100000|2025-12-21 23:35:00|6848.18|6847.48|6850.53|6849.83|6850.65|6849.95|6848.06|6847.36|546
1766360400000|2025-12-21 23:40:00|6850.28|6849.58|6851.27|6850.57|6851.78|6851.08|6850.14|6849.44|539
1766360700000|2025-12-21 23:45:00|6851.14|6850.44|6851.63|6850.93|6853.02|6852.32|6851.01|6850.31|598
1766361000000|2025-12-21 23:50:00|6851.51|6850.81|6850.46|6849.76|6852.76|6852.06|6850.13|6849.43|344
1766361300000|2025-12-21 23:55:00|6850.33|6849.63|6851.34|6850.64|6852.09|6851.39|6850.05|6849.35|396
1766361600000|2025-12-22 00:00:00|6851.59|6850.89|6850.46|6849.76|6853.25|6852.55|6850.46|6849.76|824
1766361900000|2025-12-22 00:05:00|6850.71|6850.01|6850.38|6849.68|6850.76|6850.06|6848.76|6848.06|599
1766362200000|2025-12-22 00:10:00|6850.26|6849.56|6849.68|6848.98|6850.26|6849.56|6848.59|6847.89|386
1766362500000|2025-12-22 00:15:00|6849.55|6848.85|6848.58|6847.88|6850.06|6849.36|6847.84|6847.14|474
1766362800000|2025-12-22 00:20:00|6848.33|6847.63|6847.58|6846.88|6848.67|6847.97|6847.33|6846.63|393
1766363100000|2025-12-22 00:25:00|6847.45|6846.75|6847.16|6846.46|6848.55|6847.85|6846.34|6845.64|2518
1766363400000|2025-12-22 00:30:00|6846.91|6846.21|6848.96|6848.26|6849.01|6848.31|6846.91|6846.21|531
1766363700000|2025-12-22 00:35:00|6849.08|6848.38|6848.26|6847.56|6849.21|6848.51|6847.68|6846.98|546
1766364000000|2025-12-22 00:40:00|6848.38|6847.68|6847.53|6846.83|6848.63|6847.93|6847.06|6846.36|336
1766364300000|2025-12-22 00:45:00|6847.65|6846.95|6847.06|6846.36|6847.78|6847.08|6846.31|6845.61|361
1766364600000|2025-12-22 00:50:00|6847.18|6846.48|6847.3|6846.6|6848.76|6848.06|6846.81|6846.11|199
1766364900000|2025-12-22 00:55:00|6847.55|6846.85|6846.56|6845.86|6847.96|6847.26|6846.31|6845.61|183
1766365200000|2025-12-22 01:00:00|6847.26|6846.56|6850.56|6849.86|6851.43|6850.73|6846.66|6845.96|1053
1766365500000|2025-12-22 01:05:00|6850.43|6849.73|6851.28|6850.58|6853.01|6852.31|6850.06|6849.36|786
1766365800000|2025-12-22 01:10:00|6851.53|6850.83|6851.89|6851.19|6852.91|6852.21|6851.28|6850.58|617
1766366100000|2025-12-22 01:15:00|6852.14|6851.44|6852.03|6851.33|6852.61|6851.91|6851.25|6850.55|548
1766366400000|2025-12-22 01:20:00|6851.9|6851.2|6853.22|6852.52|6853.47|6852.77|6851.38|6850.68|445
1766366700000|2025-12-22 01:25:00|6853.34|6852.64|6853.74|6853.04|6854.49|6853.79|6853.22|6852.52|577
1766367000000|2025-12-22 01:30:00|6853.64|6852.94|6854.58|6853.88|6855.43|6854.73|6853.47|6852.77|629
1766367300000|2025-12-22 01:35:00|6854.45|6853.75|6854.07|6853.37|6854.88|6854.18|6853.57|6852.87|425
1766367600000|2025-12-22 01:40:00|6854.19|6853.49|6853.63|6852.93|6854.76|6854.06|6853.38|6852.68|390
1766367900000|2025-12-22 01:45:00|6853.5|6852.8|6854.36|6853.66|6854.38|6853.68|6852.49|6851.79|404
1766368200000|2025-12-22 01:50:00|6854.11|6853.41|6853.53|6852.83|6854.11|6853.41|6852.83|6852.13|351
1766368500000|2025-12-22 01:55:00|6853.76|6853.06|6853.14|6852.44|6854.76|6854.06|6853.07|6852.37|385
1766368800000|2025-12-22 02:00:00|6853.16|6852.46|6852.47|6851.77|6854.16|6853.46|6852.31|6851.61|358
1766369100000|2025-12-22 02:05:00|6852.59|6851.89|6851.81|6851.11|6852.72|6852.02|6851.56|6850.86|361
1766369400000|2025-12-22 02:10:00|6851.68|6850.98|6852.48|6851.78|6852.51|6851.81|6850.81|6850.11|369
1766369700000|2025-12-22 02:15:00|6852.6|6851.9|6852.49|6851.79|6854.26|6853.56|6852.03|6851.33|578
1766370000000|2025-12-22 02:20:00|6852.61|6851.91|6852.76|6852.06|6852.94|6852.24|6851.79|6851.09|304
1766370300000|2025-12-22 02:25:00|6852.63|6851.93|6853.07|6852.37|6853.32|6852.62|6851.95|6851.25|202
1766370600000|2025-12-22 02:30:00|6853.19|6852.49|6853.76|6853.06|6854.33|6853.63|6853.07|6852.37|364
1766370900000|2025-12-22 02:35:00|6853.88|6853.18|6852.56|6851.86|6854.01|6853.31|6852.18|6851.48|207
1766371200000|2025-12-22 02:40:00|6852.43|6851.73|6853.18|6852.48|6853.3|6852.6|6852.05|6851.35|285
1766371500000|2025-12-22 02:45:00|6853.43|6852.73|6853.76|6853.06|6854.01|6853.31|6852.68|6851.98|200
1766371800000|2025-12-22 02:50:00|6853.88|6853.18|6854.26|6853.56|6854.41|6853.71|6853.07|6852.37|212
1766372100000|2025-12-22 02:55:00|6854.51|6853.81|6854.51|6853.81|6854.51|6853.81|6854.01|6853.31|195
1766372400000|2025-12-22 03:00:00|6854.5|6853.8|6854.5|6853.8|6854.5|6853.8|6854|6853.3|145
1766372700000|2025-12-22 03:05:00|6854.62|6853.92|6855.17|6854.47|6855.46|6854.76|6854.25|6853.55|376
1766373000000|2025-12-22 03:10:00|6854.92|6854.22|6853.49|6852.79|6854.97|6854.27|6853.49|6852.79|558
1766373300000|2025-12-22 03:15:00|6853.74|6853.04|6852.26|6851.56|6853.74|6853.04|6852.06|6851.36|299
1766373600000|2025-12-22 03:20:00|6852.01|6851.31|6852.51|6851.81|6852.67|6851.97|6851.56|6850.86|410
1766373900000|2025-12-22 03:25:00|6852.38|6851.68|6851.26|6850.56|6852.51|6851.81|6850.56|6849.86|588
1766374200000|2025-12-22 03:30:00|6851.13|6850.43|6850.82|6850.12|6851.71|6851.01|6850.06|6849.36|596
1766374500000|2025-12-22 03:35:00|6850.88|6850.18|6851.03|6850.33|6851.62|6850.92|6850.5|6849.8|309
1766374800000|2025-12-22 03:40:00|6850.95|6850.25|6850.77|6850.07|6851.33|6850.63|6850.06|6849.36|237
1766375100000|2025-12-22 03:45:00|6850.6|6849.9|6851.01|6850.31|6851.51|6850.81|6850.15|6849.45|334
1766375400000|2025-12-22 03:50:00|6850.88|6850.18|6849.81|6849.11|6851.01|6850.31|6849.81|6849.11|178
1766375700000|2025-12-22 03:55:00|6849.93|6849.23|6851.01|6850.31|6851.01|6850.31|6849.56|6848.86|253
1766376000000|2025-12-22 04:00:00|6850.98|6850.28|6850.99|6850.29|6852.72|6852.02|6850.72|6850.02|508
1766376300000|2025-12-22 04:05:00|6850.74|6850.04|6850.33|6849.63|6850.89|6850.19|6850.13|6849.43|353
1766376600000|2025-12-22 04:10:00|6850.2|6849.5|6850.56|6849.86|6851|6850.3|6849.81|6849.11|266
1766376900000|2025-12-22 04:15:00|6851.06|6850.36|6851.06|6850.36|6851.56|6850.86|6850.31|6849.61|288
1766377200000|2025-12-22 04:20:00|6850.81|6850.11|6850.96|6850.26|6851.75|6851.05|6850.65|6849.95|281
1766377500000|2025-12-22 04:25:00|6851.21|6850.51|6851.21|6850.51|6851.46|6850.76|6850.46|6849.76|197
1766377800000|2025-12-22 04:30:00|6851.32|6850.62|6850.93|6850.23|6851.71|6851.01|6850.93|6850.23|181
1766378100000|2025-12-22 04:35:00|6851.05|6850.35|6849.93|6849.23|6851.43|6850.73|6849.81|6849.11|258
1766378400000|2025-12-22 04:40:00|6850.06|6849.36|6851.26|6850.56|6851.51|6850.81|6849.81|6849.11|141
1766378700000|2025-12-22 04:45:00|6851.38|6850.68|6851.76|6851.06|6852.01|6851.31|6850.88|6850.18|117
1766379000000|2025-12-22 04:50:00|6851.88|6851.18|6851.47|6850.77|6852.26|6851.56|6851.47|6850.77|215
1766379300000|2025-12-22 04:55:00|6851.22|6850.52|6850.72|6850.02|6851.47|6850.77|6850.72|6850.02|206
1766379600000|2025-12-22 05:00:00|6850.69|6849.99|6851.14|6850.44|6851.14|6850.44|6850.39|6849.69|284
1766379900000|2025-12-22 05:05:00|6851.01|6850.31|6850.14|6849.44|6851.64|6850.94|6849.89|6849.19|220
1766380200000|2025-12-22 05:10:00|6849.89|6849.19|6849.51|6848.81|6850.14|6849.44|6849.23|6848.53|420
1766380500000|2025-12-22 05:15:00|6849.76|6849.06|6849.01|6848.31|6849.88|6849.18|6849.01|6848.31|344
1766380800000|2025-12-22 05:20:00|6848.88|6848.18|6848.63|6847.93|6849.76|6849.06|6848.25|6847.55|412
1766381100000|2025-12-22 05:25:00|6848.76|6848.06|6848.13|6847.43|6849.01|6848.31|6848.01|6847.31|354
1766381400000|2025-12-22 05:30:00|6848.1|6847.4|6850.01|6849.31|6850.01|6849.31|6847.53|6846.83|419
1766381700000|2025-12-22 05:35:00|6849.88|6849.18|6849.31|6848.61|6850.01|6849.31|6849.31|6848.61|225
1766382000000|2025-12-22 05:40:00|6849.18|6848.48|6849.76|6849.06|6849.76|6849.06|6849.06|6848.36|194
1766382300000|2025-12-22 05:45:00|6849.88|6849.18|6850.01|6849.31|6850.51|6849.81|6849.76|6849.06|150
1766382600000|2025-12-22 05:50:00|6850.13|6849.43|6849.32|6848.62|6850.51|6849.81|6849.19|6848.49|140
1766382900000|2025-12-22 05:55:00|6849.19|6848.49|6848.86|6848.16|6849.36|6848.66|6848.86|6848.16|114
1766383200000|2025-12-22 06:00:00|6848.84|6848.14|6850.52|6849.82|6850.77|6850.07|6848.84|6848.14|283
1766383500000|2025-12-22 06:05:00|6850.48|6849.78|6850.65|6849.95|6851.23|6850.53|6850.4|6849.7|285
1766383800000|2025-12-22 06:10:00|6850.52|6849.82|6849.9|6849.2|6850.52|6849.82|6849.9|6849.2|130
1766384100000|2025-12-22 06:15:00|6849.77|6849.07|6850.06|6849.36|6851.26|6850.56|6849.77|6849.07|296
1766384400000|2025-12-22 06:20:00|6850.18|6849.48|6850.53|6849.83|6851.01|6850.31|6849.32|6848.62|263
1766384700000|2025-12-22 06:25:00|6850.78|6850.08|6850.53|6849.83|6851.26|6850.56|6849.87|6849.17|299
1766385000000|2025-12-22 06:30:00|6850.6|6849.9|6850.31|6849.61|6852.01|6851.31|6849.57|6848.87|298
1766385300000|2025-12-22 06:35:00|6850.43|6849.73|6851.69|6850.99|6851.81|6851.11|6850.4|6849.7|132
1766385600000|2025-12-22 06:40:00|6851.71|6851.01|6850.92|6850.22|6852.32|6851.62|6850.58|6849.88|362
1766385900000|2025-12-22 06:45:00|6851.04|6850.34|6852.11|6851.41|6852.61|6851.91|6851.04|6850.34|331
1766386200000|2025-12-22 06:50:00|6852.21|6851.51|6852.81|6852.11|6854.26|6853.56|6852.21|6851.51|264
1766386500000|2025-12-22 06:55:00|6852.56|6851.86|6852.32|6851.62|6852.85|6852.15|6852.06|6851.36|245
1766386800000|2025-12-22 07:00:00|6852.37|6851.67|6854.31|6853.61|6855.26|6854.56|6852.37|6851.67|652
1766387100000|2025-12-22 07:05:00|6854.43|6853.73|6854.69|6853.99|6854.94|6854.24|6853.56|6852.86|415
1766387400000|2025-12-22 07:10:00|6854.94|6854.24|6854.69|6853.99|6854.94|6854.24|6854.19|6853.49|255
1766387700000|2025-12-22 07:15:00|6854.94|6854.24|6855.56|6854.86|6857.06|6856.36|6853.93|6853.23|886
1766388000000|2025-12-22 07:20:00|6855.31|6854.61|6854.32|6853.62|6855.65|6854.95|6854.32|6853.62|418
1766388300000|2025-12-22 07:25:00|6854.2|6853.5|6855.75|6855.05|6855.75|6855.05|6854.2|6853.5|325
1766388600000|2025-12-22 07:30:00|6855.74|6855.04|6857.2|6856.5|6857.95|6857.25|6855.74|6855.04|569
1766388900000|2025-12-22 07:35:00|6857.32|6856.62|6856|6855.3|6857.45|6856.75|6855.35|6854.65|345
1766389200000|2025-12-22 07:40:00|6856.2|6855.5|6856.39|6855.69|6856.64|6855.94|6855.64|6854.94|229
1766389500000|2025-12-22 07:45:00|6856.51|6855.81|6856.44|6855.74|6856.64|6855.94|6856.14|6855.44|202
1766389800000|2025-12-22 07:50:00|6856.69|6855.99|6856.47|6855.77|6856.72|6856.02|6855.31|6854.61|226
1766390100000|2025-12-22 07:55:00|6856.34|6855.64|6856.74|6856.04|6858.23|6857.53|6856.34|6855.64|562
1766390400000|2025-12-22 08:00:00|6856.99|6856.29|6857.57|6856.87|6858.26|6857.56|6854.31|6853.61|1111
1766390700000|2025-12-22 08:05:00|6858.26|6857.56|6857.51|6856.81|6859.22|6858.52|6857.31|6856.61|929
1766391000000|2025-12-22 08:10:00|6857.76|6857.06|6855.97|6855.27|6858.48|6857.78|6854.97|6854.27|787
1766391300000|2025-12-22 08:15:00|6856.1|6855.4|6856.37|6855.67|6857.76|6857.06|6855.6|6854.9|622
1766391600000|2025-12-22 08:20:00|6856.62|6855.92|6855.99|6855.29|6857.56|6856.86|6855.54|6854.84|610
1766391900000|2025-12-22 08:25:00|6856.24|6855.54|6857.08|6856.38|6857.2|6856.5|6855.82|6855.12|440
1766392200000|2025-12-22 08:30:00|6856.93|6856.43|6855.29|6854.79|6857.64|6857.14|6855.04|6854.54|701
1766392500000|2025-12-22 08:35:00|6855.16|6854.66|6854.85|6854.35|6855.29|6854.79|6853.12|6852.62|623
1766392800000|2025-12-22 08:40:00|6855.1|6854.6|6854.31|6853.81|6855.81|6855.31|6854.28|6853.78|419
1766393100000|2025-12-22 08:45:00|6854.43|6853.93|6854.39|6853.89|6855.55|6855.05|6854.06|6853.56|752
1766393400000|2025-12-22 08:50:00|6854.26|6853.76|6851.95|6851.45|6854.39|6853.89|6851.16|6850.66|1408
1766393700000|2025-12-22 08:55:00|6852.2|6851.7|6851.73|6851.23|6852.2|6851.7|6850.73|6850.23|706
1766394000000|2025-12-22 09:00:00|6851.48|6850.98|6853.86|6853.36|6854.41|6853.91|6851.18|6850.68|1384
1766394300000|2025-12-22 09:05:00|6853.74|6853.24|6853.62|6853.12|6854.5|6854|6853.25|6852.75|520
1766394600000|2025-12-22 09:10:00|6853.74|6853.24|6855.09|6854.59|6855.19|6854.69|6853.37|6852.87|408
1766394900000|2025-12-22 09:15:00|6855.08|6854.58|6855.91|6855.41|6856.29|6855.79|6854.56|6854.06|611
1766395200000|2025-12-22 09:20:00|6856.04|6855.54|6856.31|6855.81|6857.31|6856.81|6856.04|6855.54|603
1766395500000|2025-12-22 09:25:00|6856.43|6855.93|6856.16|6855.66|6857.31|6856.81|6855.96|6855.46|410
1766395800000|2025-12-22 09:30:00|6856.15|6855.65|6857.56|6857.06|6857.56|6857.06|6855.85|6855.35|657
1766396100000|2025-12-22 09:35:00|6857.81|6857.31|6857.11|6856.61|6857.81|6857.31|6856.31|6855.81|483
1766396400000|2025-12-22 09:40:00|6857.36|6856.86|6856.87|6856.37|6857.86|6857.36|6856.06|6855.56|957
1766396700000|2025-12-22 09:45:00|6856.91|6856.41|6856.85|6856.35|6857.93|6857.43|6856.71|6856.21|468
1766397000000|2025-12-22 09:50:00|6857.31|6856.81|6857.02|6856.52|6857.9|6857.4|6856.81|6856.31|370
1766397300000|2025-12-22 09:55:00|6857.03|6856.53|6856.33|6855.83|6857.28|6856.78|6856.08|6855.58|347
1766397600000|2025-12-22 10:00:00|6856.34|6855.84|6856.91|6856.41|6857.06|6856.56|6855.71|6855.21|590
1766397900000|2025-12-22 10:05:00|6857.03|6856.53|6857.56|6857.06|6857.81|6857.31|6857.03|6856.53|376
1766398200000|2025-12-22 10:10:00|6857.5|6857|6857.7|6857.2|6858.33|6857.83|6857.44|6856.94|406
1766398500000|2025-12-22 10:15:00|6857.45|6856.95|6856.56|6856.06|6857.82|6857.32|6856.56|6856.06|265
1766398800000|2025-12-22 10:20:00|6856.43|6855.93|6857.56|6857.06|6857.56|6857.06|6855.81|6855.31|568
1766399100000|2025-12-22 10:25:00|6857.43|6856.93|6857.56|6857.06|6858.21|6857.71|6857.31|6856.81|402
1766399400000|2025-12-22 10:30:00|6857.55|6857.05|6856.82|6856.32|6857.79|6857.29|6856.33|6855.83|552
1766399700000|2025-12-22 10:35:00|6857.2|6856.7|6857.56|6857.06|6858.06|6857.56|6856.87|6856.37|583
1766400000000|2025-12-22 10:40:00|6857.43|6856.93|6856.56|6856.06|6857.59|6857.09|6856.56|6856.06|369
1766400300000|2025-12-22 10:45:00|6856.81|6856.31|6857.56|6857.06|6857.78|6857.28|6856.74|6856.24|215
1766400600000|2025-12-22 10:50:00|6857.54|6857.04|6857.31|6856.81|6857.99|6857.49|6857.21|6856.71|300
1766400900000|2025-12-22 10:55:00|6857.43|6856.93|6856.92|6856.42|6857.43|6856.93|6856.62|6856.12|470
1766401200000|2025-12-22 11:00:00|6857.04|6856.54|6857.56|6857.06|6857.81|6857.31|6856.85|6856.35|457
1766401500000|2025-12-22 11:05:00|6857.43|6856.93|6857.89|6857.39|6859.18|6858.68|6857.39|6856.89|540
1766401800000|2025-12-22 11:10:00|6857.76|6857.26|6858.31|6857.81|6858.55|6858.05|6857.14|6856.64|439
1766402100000|2025-12-22 11:15:00|6858.3|6857.8|6858.53|6858.03|6858.81|6858.31|6857.28|6856.78|874
1766402400000|2025-12-22 11:20:00|6858.78|6858.28|6859.26|6858.76|6859.31|6858.81|6858.06|6857.56|825
1766402700000|2025-12-22 11:25:00|6859.35|6858.85|6858.86|6858.36|6859.81|6859.31|6858.31|6857.81|558
1766403000000|2025-12-22 11:30:00|6858.73|6858.23|6857.31|6856.81|6859.11|6858.61|6856.01|6855.51|699
1766403300000|2025-12-22 11:35:00|6857.81|6857.31|6857.6|6857.1|6858.76|6858.26|6857.4|6856.9|611
1766403600000|2025-12-22 11:40:00|6857.72|6857.22|6858.99|6858.49|6858.99|6858.49|6857.31|6856.81|518
1766403900000|2025-12-22 11:45:00|6858.6|6858.1|6857.36|6856.86|6859.06|6858.56|6857.34|6856.84|308
1766404200000|2025-12-22 11:50:00|6857.11|6856.61|6856.78|6856.28|6857.54|6857.04|6856.48|6855.98|533
1766404500000|2025-12-22 11:55:00|6856.9|6856.4|6856.78|6856.28|6857.79|6857.29|6856.31|6855.81|625
1766404800000|2025-12-22 12:00:00|6856.91|6856.41|6858.94|6858.44|6859.05|6858.55|6856.43|6855.93|994
1766405100000|2025-12-22 12:05:00|6859.19|6858.69|6858.86|6858.36|6859.19|6858.69|6857.99|6857.49|527
1766405400000|2025-12-22 12:10:00|6858.99|6858.49|6856.94|6856.44|6859.51|6859.01|6856.94|6856.44|830
1766405700000|2025-12-22 12:15:00|6856.69|6856.19|6856.56|6856.06|6857.3|6856.8|6855.55|6855.05|1050
1766406000000|2025-12-22 12:20:00|6856.68|6856.18|6858.25|6857.75|6858.81|6858.31|6856.68|6856.18|1050
1766406300000|2025-12-22 12:25:00|6858.5|6858|6859.31|6858.81|6860.06|6859.56|6858.06|6857.56|1157
1766406600000|2025-12-22 12:30:00|6859.77|6859.27|6859.81|6859.31|6860.01|6859.51|6858.47|6857.97|861
1766406900000|2025-12-22 12:35:00|6859.93|6859.43|6860.35|6859.85|6860.56|6860.06|6859.48|6858.98|1193
1766407200000|2025-12-22 12:40:00|6860.33|6859.83|6860.06|6859.56|6861.28|6860.78|6859.57|6859.07|1106
1766407500000|2025-12-22 12:45:00|6859.93|6859.43|6859.31|6858.81|6860.31|6859.81|6859.06|6858.56|1144
1766407800000|2025-12-22 12:50:00|6859.56|6859.06|6858.06|6857.56|6859.81|6859.31|6857.81|6857.31|1065
1766408100000|2025-12-22 12:55:00|6857.93|6857.43|6860.38|6859.88|6860.68|6860.18|6857.93|6857.43|799
1766408400000|2025-12-22 13:00:00|6860.63|6860.13|6862.29|6861.79|6862.31|6861.81|6859.56|6859.06|1200
1766408700000|2025-12-22 13:05:00|6862.79|6862.29|6862.32|6861.82|6863.06|6862.56|6861.7|6861.2|1166
1766409000000|2025-12-22 13:10:00|6861.82|6861.32|6861.93|6861.43|6862.56|6862.06|6861.15|6860.65|1010
1766409300000|2025-12-22 13:15:00|6862.05|6861.55|6861.46|6860.96|6862.35|6861.85|6861.18|6860.68|713
1766409600000|2025-12-22 13:20:00|6861.21|6860.71|6864.56|6864.06|6864.56|6864.06|6861.21|6860.71|1632
1766409900000|2025-12-22 13:25:00|6864.65|6864.15|6864.49|6863.99|6865.31|6864.81|6863.83|6863.33|1138
1766410200000|2025-12-22 13:30:00|6864.33|6863.83|6863.31|6862.81|6864.58|6864.08|6863.31|6862.81|1119
1766410500000|2025-12-22 13:35:00|6863.43|6862.93|6861.41|6860.91|6863.56|6863.06|6860.84|6860.34|1660
1766410800000|2025-12-22 13:40:00|6861.53|6861.03|6862.05|6861.55|6862.56|6862.06|6860.31|6859.81|1423
1766411100000|2025-12-22 13:45:00|6862.17|6861.67|6863.26|6862.76|6863.81|6863.31|6861.97|6861.47|1435
1766411400000|2025-12-22 13:50:00|6863.38|6862.88|6862.54|6862.04|6863.51|6863.01|6861.79|6861.29|1268
1766411700000|2025-12-22 13:55:00|6862.79|6862.29|6865.12|6864.62|6865.81|6865.31|6862.78|6862.28|1792
1766412000000|2025-12-22 14:00:00|6865.03|6864.53|6867.31|6866.81|6867.56|6867.06|6864.82|6864.32|3344
1766412300000|2025-12-22 14:05:00|6867.56|6867.06|6867.56|6867.06|6868.08|6867.58|6866.82|6866.32|2808
1766412600000|2025-12-22 14:10:00|6867.31|6866.81|6866.65|6866.15|6868.31|6867.81|6866.65|6866.15|2171
1766412900000|2025-12-22 14:15:00|6866.55|6866.05|6868.81|6868.31|6869.81|6869.31|6865.93|6865.43|2355
1766413200000|2025-12-22 14:20:00|6868.68|6868.18|6868.18|6867.68|6869.06|6868.56|6867.81|6867.31|2272
1766413500000|2025-12-22 14:25:00|6867.56|6867.06|6867.61|6867.11|6868.86|6868.36|6866.86|6866.36|5436
1766413800000|2025-12-22 14:30:00|6868.11|6867.61|6865.06|6864.56|6873.43|6872.93|6862.06|6861.56|33318
1766414100000|2025-12-22 14:35:00|6865.31|6864.81|6861.55|6861.05|6867.69|6867.19|6860.29|6859.79|25861
1766414400000|2025-12-22 14:40:00|6861.42|6860.92|6860.34|6859.84|6863.8|6863.3|6858.05|6857.55|21720
1766414700000|2025-12-22 14:45:00|6860.09|6859.59|6862.03|6861.53|6865.61|6865.11|6858.81|6858.31|18663
1766415000000|2025-12-22 14:50:00|6862.87|6862.37|6869.4|6868.9|6869.9|6869.4|6862.15|6861.65|14635
1766415300000|2025-12-22 14:55:00|6869.65|6869.15|6869.15|6868.65|6870.4|6869.9|6866.9|6866.4|13939
1766415600000|2025-12-22 15:00:00|6868.68|6868.18|6863.88|6863.18|6870.38|6869.68|6863.63|6862.93|17759
1766415900000|2025-12-22 15:05:00|6864.13|6863.43|6864.37|6863.67|6866.18|6865.48|6861.63|6860.93|12800
1766416200000|2025-12-22 15:10:00|6864.6|6863.9|6858.86|6858.16|6865.1|6864.4|6857.89|6857.19|15275
1766416500000|2025-12-22 15:15:00|6858.68|6857.98|6863.53|6862.83|6864.86|6864.16|6857.8|6857.1|13012
1766416800000|2025-12-22 15:20:00|6863.82|6863.12|6866.46|6865.76|6868.15|6867.45|6863.15|6862.45|12363
1766417100000|2025-12-22 15:25:00|6866.71|6866.01|6867.14|6866.44|6868.65|6867.95|6865.34|6864.64|9686
1766417400000|2025-12-22 15:30:00|6866.98|6866.28|6863.47|6862.77|6869.24|6868.54|6863.47|6862.77|11432
1766417700000|2025-12-22 15:35:00|6863.41|6862.71|6857.31|6856.61|6864.24|6863.54|6855.93|6855.23|19527
1766418000000|2025-12-22 15:40:00|6857.38|6856.68|6866.1|6865.4|6867.01|6866.31|6857.12|6856.42|14591
1766418300000|2025-12-22 15:45:00|6866.03|6865.33|6867.51|6866.81|6867.93|6867.23|6865.44|6864.74|11738
1766418600000|2025-12-22 15:50:00|6867.69|6866.99|6867.24|6866.54|6868.74|6868.04|6865.24|6864.54|8322
1766418900000|2025-12-22 15:55:00|6866.99|6866.29|6867.78|6866.28|6868.99|6868.29|6865.29|6864.59|7618
1766419200000|2025-12-22 16:00:00|6867.73|6866.23|6869.35|6867.85|6869.91|6868.41|6866.76|6865.26|8452
1766419500000|2025-12-22 16:05:00|6869.38|6867.88|6871.12|6869.62|6871.56|6870.06|6868.43|6866.93|10658
1766419800000|2025-12-22 16:10:00|6871.29|6869.79|6874.09|6872.59|6874.23|6872.73|6871.05|6869.55|13896
1766420100000|2025-12-22 16:15:00|6874.12|6872.62|6875.1|6873.6|6875.92|6874.42|6873.69|6872.19|13398
1766420400000|2025-12-22 16:20:00|6875.62|6874.12|6875.69|6874.19|6876.91|6875.41|6875.51|6874.01|9941
1766420700000|2025-12-22 16:25:00|6875.74|6874.24|6874.21|6872.71|6875.75|6874.25|6872.79|6871.29|9147
1766421000000|2025-12-22 16:30:00|6874.23|6872.73|6871.17|6869.67|6875.8|6874.3|6871.06|6869.56|11641
1766421300000|2025-12-22 16:35:00|6870.65|6869.15|6870.7|6869.2|6872.9|6871.4|6869.91|6868.41|8535
1766421600000|2025-12-22 16:40:00|6870.65|6869.15|6869.1|6867.6|6872.17|6870.67|6869.1|6867.6|5242
1766421900000|2025-12-22 16:45:00|6869.09|6867.59|6869.13|6867.63|6870.98|6869.48|6868.27|6866.77|7250
1766422200000|2025-12-22 16:50:00|6869.21|6867.71|6869.81|6868.31|6870.22|6868.72|6869.17|6867.67|6463
1766422500000|2025-12-22 16:55:00|6869.82|6868.32|6872.12|6870.62|6872.12|6870.62|6869.6|6868.1|6415
1766422800000|2025-12-22 17:00:00|6879.74|6879.04|6877.79|6877.09|6880.73|6880.03|6877.54|6876.84|8915
1766423100000|2025-12-22 17:05:00|6878.04|6877.34|6877.01|6876.31|6878.99|6878.29|6876.04|6875.34|5810
1766423400000|2025-12-22 17:10:00|6877.26|6876.56|6877.83|6877.13|6878.9|6878.2|6876.22|6875.52|6365
1766423700000|2025-12-22 17:15:00|6877.73|6877.03|6878.12|6877.42|6879.41|6878.71|6877.73|6877.03|4038
1766424000000|2025-12-22 17:20:00|6877.42|6876.72|6875.57|6874.87|6877.42|6876.72|6875.57|6874.87|5216
1766424300000|2025-12-22 17:25:00|6876.04|6875.34|6874.84|6874.14|6876.54|6875.84|6873.63|6872.93|5404
1766424600000|2025-12-22 17:30:00|6875.1|6874.4|6874.6|6873.9|6876.85|6876.15|6874.35|6873.65|4823
1766424900000|2025-12-22 17:35:00|6874.72|6874.02|6875.35|6874.65|6875.91|6875.21|6874.6|6873.9|3667
1766425200000|2025-12-22 17:40:00|6875.58|6874.88|6876.94|6876.24|6878.78|6878.08|6874.86|6874.16|8931
1766425500000|2025-12-22 17:45:00|6877.19|6876.49|6876.59|6875.89|6878.28|6877.58|6876.09|6875.39|4305
1766425800000|2025-12-22 17:50:00|6876.41|6875.71|6880.22|6879.52|6881.09|6880.39|6876.41|6875.71|9642
1766426100000|2025-12-22 17:55:00|6880.47|6879.77|6881.85|6881.15|6883.1|6882.4|6880.18|6879.48|8789
1766426400000|2025-12-22 18:00:00|6881.71|6881.01|6879.63|6878.93|6881.71|6881.01|6879.63|6878.93|5690
1766426700000|2025-12-22 18:05:00|6879.38|6878.68|6878.45|6877.75|6879.71|6879.01|6878.33|6877.63|5456
1766427000000|2025-12-22 18:10:00|6878.36|6877.66|6876.45|6875.75|6878.36|6877.66|6876.19|6875.49|6800
1766427300000|2025-12-22 18:15:00|6876.47|6875.77|6875.73|6875.03|6877.37|6876.67|6874.58|6873.88|7336
1766427600000|2025-12-22 18:20:00|6876.03|6875.33|6874.67|6873.97|6876.17|6875.47|6873.98|6873.28|6380
1766427900000|2025-12-22 18:25:00|6873.98|6873.28|6876.32|6875.62|6876.59|6875.89|6872.78|6872.08|10678
1766428200000|2025-12-22 18:30:00|6876.5|6875.8|6876.13|6875.43|6878.35|6877.65|6876.13|6875.43|6191
1766428500000|2025-12-22 18:35:00|6876.38|6875.68|6876.69|6875.99|6877.19|6876.49|6875.19|6874.49|3986
1766428800000|2025-12-22 18:40:00|6876.78|6876.08|6876.42|6875.72|6877.9|6877.2|6876.02|6875.32|3917
1766429100000|2025-12-22 18:45:00|6876.54|6875.84|6875.51|6874.81|6876.67|6875.97|6874.75|6874.05|3357
1766429400000|2025-12-22 18:50:00|6875.38|6874.68|6872.62|6871.92|6875.62|6874.92|6872.62|6871.92|7925
1766429700000|2025-12-22 18:55:00|6872.74|6872.04|6874.53|6873.83|6875.97|6875.27|6872.62|6871.92|6987
1766430000000|2025-12-22 19:00:00|6874.23|6873.53|6872.81|6872.11|6874.72|6874.02|6872.31|6871.61|4751
1766430300000|2025-12-22 19:05:00|6872.72|6872.02|6872.1|6871.4|6873.25|6872.55|6871.33|6870.63|6954
1766430600000|2025-12-22 19:10:00|6872.21|6871.51|6872.22|6871.52|6872.37|6871.67|6870.92|6870.22|5171
1766430900000|2025-12-22 19:15:00|6871.97|6871.27|6872.92|6872.22|6873.62|6872.92|6871|6870.3|5038
1766431200000|2025-12-22 19:20:00|6872.76|6872.06|6874.4|6873.7|6875.04|6874.34|6872.01|6871.31|6307
1766431500000|2025-12-22 19:25:00|6874.26|6873.56|6876.22|6875.52|6876.71|6876.01|6874.21|6873.51|5519
1766431800000|2025-12-22 19:30:00|6876.2|6875.5|6877.32|6876.62|6879.19|6878.49|6875.84|6875.14|8547
1766432100000|2025-12-22 19:35:00|6877.07|6876.37|6877.05|6876.35|6879.1|6878.4|6877.05|6876.35|5212
1766432400000|2025-12-22 19:40:00|6877.19|6876.49|6876.8|6876.1|6878.08|6877.38|6876.8|6876.1|5771
1766432700000|2025-12-22 19:45:00|6877.05|6876.35|6876.82|6876.12|6878.25|6877.55|6875.9|6875.2|4383
1766433000000|2025-12-22 19:50:00|6876.61|6875.91|6875.86|6875.16|6877.61|6876.91|6875.86|6875.16|4819
1766433300000|2025-12-22 19:55:00|6876.11|6875.41|6876.87|6876.17|6876.87|6876.17|6875.59|6874.89|4739
1766433600000|2025-12-22 20:00:00|6876.93|6876.23|6877.05|6876.35|6878.42|6877.72|6876.87|6876.17|5637
1766433900000|2025-12-22 20:05:00|6877.3|6876.6|6875.23|6874.53|6877.66|6876.96|6875.23|6874.53|4726
1766434200000|2025-12-22 20:10:00|6875.48|6874.78|6876.91|6876.21|6877.84|6877.14|6875.48|6874.78|5844
1766434500000|2025-12-22 20:15:00|6877.16|6876.46|6878.56|6877.86|6879.17|6878.47|6875.99|6875.29|8677
1766434800000|2025-12-22 20:20:00|6878.38|6877.68|6877.92|6877.22|6879.24|6878.54|6877.2|6876.5|6923
1766435100000|2025-12-22 20:25:00|6878.17|6877.47|6877.93|6877.23|6878.36|6877.66|6877.17|6876.47|4921
1766435400000|2025-12-22 20:30:00|6877.92|6877.22|6879.09|6878.39|6879.42|6878.72|6877.92|6877.22|6086
1766435700000|2025-12-22 20:35:00|6879.34|6878.64|6878.99|6878.29|6880.22|6879.52|6877.79|6877.09|11392
1766436000000|2025-12-22 20:40:00|6879.04|6878.34|6878.2|6877.5|6879.04|6878.34|6877.5|6876.8|7112
1766436300000|2025-12-22 20:45:00|6878.45|6877.75|6876.5|6875.8|6878.45|6877.75|6875.46|6874.76|13110
1766436600000|2025-12-22 20:50:00|6876.4|6875.7|6878.44|6877.74|6878.44|6877.74|6874.74|6874.04|23843
1766436900000|2025-12-22 20:55:00|6877.44|6876.74|6876.66|6875.96|6878.91|6878.21|6875.41|6874.71|66569
1766437200000|2025-12-22 21:00:00|6876.64|6875.94|6877.89|6877.19|6878.33|6877.63|6876.38|6875.68|19141
1766437500000|2025-12-22 21:05:00|6878.01|6877.31|6878.36|6877.66|6878.94|6878.24|6877.5|6876.8|4783
1766437800000|2025-12-22 21:10:00|6878.11|6877.41|6877.57|6876.87|6878.14|6877.44|6877.27|6876.57|2909
1766438100000|2025-12-22 21:15:00|6877.52|6876.82|6876.64|6875.94|6877.75|6877.05|6876.62|6875.92|1267
1766438400000|2025-12-22 21:20:00|6876.71|6876.01|6876.82|6876.12|6877.56|6876.86|6876.71|6876.01|614
1766438700000|2025-12-22 21:25:00|6876.69|6875.99|6876.12|6875.42|6876.89|6876.19|6875.62|6874.92|1326
1766439000000|2025-12-22 21:30:00|6876.26|6875.56|6876.42|6875.72|6877.38|6876.68|6875.99|6875.29|1182
1766439300000|2025-12-22 21:35:00|6876.29|6875.59|6876.53|6875.83|6876.67|6875.97|6875.79|6875.09|881
1766439600000|2025-12-22 21:40:00|6876.65|6875.95|6876.57|6875.87|6877.17|6876.47|6876.46|6875.76|886
1766439900000|2025-12-22 21:45:00|6876.69|6875.99|6875.86|6875.16|6877.17|6876.47|6875.86|6875.16|869
1766440200000|2025-12-22 21:50:00|6875.91|6875.21|6875.58|6874.88|6876.67|6875.97|6875.58|6874.88|1158
1766440500000|2025-12-22 21:55:00|6875.33|6874.63|6877.17|6876.47|6877.17|6876.47|6875.33|6874.63|1416
1766440800000|2025-12-22 22:00:00|6876.84|6876.14|6876.84|6876.14|6876.84|6876.14|6876.84|6876.14|0
1766441100000|2025-12-22 22:05:00|6876.85|6876.15|6876.85|6876.15|6876.85|6876.15|6876.85|6876.15|0
1766441400000|2025-12-22 22:10:00|6876.84|6876.14|6877.57|6876.87|6877.59|6876.89|6876.84|6876.14|0
1766441700000|2025-12-22 22:15:00|6877.63|6876.93|6877.57|6876.87|6878.27|6877.57|6877.57|6876.87|0
1766442000000|2025-12-22 22:20:00|6877.82|6877.12|6878.21|6877.51|6878.27|6877.57|6877.8|6877.1|0
1766442300000|2025-12-22 22:25:00|6878.2|6877.5|6878.04|6877.34|6878.27|6877.57|6878.03|6877.33|0
1766442600000|2025-12-22 22:30:00|6877.9|6877.2|6878.07|6877.37|6878.27|6877.57|6877.9|6877.2|0
1766442900000|2025-12-22 22:35:00|6877.58|6876.88|6877.81|6877.11|6878.01|6877.31|6877.58|6876.88|0
1766443200000|2025-12-22 22:40:00|6877.86|6877.16|6877.85|6877.15|6878.1|6877.4|6877.58|6876.88|0
1766443500000|2025-12-22 22:45:00|6877.76|6877.06|6878.27|6877.57|6878.27|6877.57|6877.57|6876.87|0
1766443800000|2025-12-22 22:50:00|6878.13|6877.43|6877.96|6877.26|6878.13|6877.43|6877.84|6877.14|0
1766444100000|2025-12-22 22:55:00|6877.84|6877.14|6877.75|6877.05|6877.84|6877.14|6877.75|6877.05|0
1766444400000|2025-12-22 23:00:00|6877.82|6877.12|6878.38|6877.68|6879.33|6878.63|6876.49|6875.79|896
1766444700000|2025-12-22 23:05:00|6878.63|6877.93|6880.08|6879.38|6880.57|6879.87|6877.95|6877.25|340
1766445000000|2025-12-22 23:10:00|6879.95|6879.25|6878.27|6877.57|6880.77|6880.07|6878.24|6877.54|391
1766445300000|2025-12-22 23:15:00|6878.31|6877.61|6878.58|6877.88|6878.85|6878.15|6878.09|6877.39|206
1766445600000|2025-12-22 23:20:00|6878.7|6878|6878.1|6877.4|6879.6|6878.9|6877.97|6877.27|449
1766445900000|2025-12-22 23:25:00|6878.22|6877.52|6878.87|6878.17|6879.2|6878.5|6877.92|6877.22|232
1766446200000|2025-12-22 23:30:00|6878.79|6878.09|6879.67|6878.97|6880.36|6879.66|6877.96|6877.26|554
1766446500000|2025-12-22 23:35:00|6879.79|6879.09|6878.61|6877.91|6880.39|6879.69|6877.97|6877.27|399
1766446800000|2025-12-22 23:40:00|6878.5|6877.8|6878.81|6878.11|6878.81|6878.11|6878.25|6877.55|207
1766447100000|2025-12-22 23:45:00|6878.77|6878.07|6879.27|6878.57|6879.52|6878.82|6878.17|6877.47|377
1766447400000|2025-12-22 23:50:00|6879.52|6878.82|6877.89|6877.19|6879.55|6878.85|6877.35|6876.65|962
1766447700000|2025-12-22 23:55:00|6877.93|6877.23|6877.95|6877.25|6878.33|6877.63|6877.48|6876.78|194
1766448000000|2025-12-23 00:00:00|6878.2|6877.5|6877.03|6876.33|6878.47|6877.77|6876.91|6876.21|566
1766448300000|2025-12-23 00:05:00|6877.15|6876.45|6877.96|6877.26|6877.96|6877.26|6876.67|6875.97|208
1766448600000|2025-12-23 00:10:00|6878.21|6877.51|6878.23|6877.53|6879.32|6878.62|6877.35|6876.65|578
1766448900000|2025-12-23 00:15:00|6877.98|6877.28|6877.06|6876.36|6878.23|6877.53|6876.84|6876.14|207
1766449200000|2025-12-23 00:20:00|6876.93|6876.23|6878.2|6877.5|6878.2|6877.5|6876.8|6876.1|251
1766449500000|2025-12-23 00:25:00|6877.95|6877.25|6877.71|6877.01|6878.71|6878.01|6877.46|6876.76|272
1766449800000|2025-12-23 00:30:00|6877.33|6876.63|6878.28|6877.58|6878.4|6877.7|6876.85|6876.15|338
1766450100000|2025-12-23 00:35:00|6878.4|6877.7|6878.58|6877.88|6879.65|6878.95|6878.2|6877.5|378
1766450400000|2025-12-23 00:40:00|6878.66|6877.96|6878.4|6877.7|6879.03|6878.33|6878.23|6877.53|272
1766450700000|2025-12-23 00:45:00|6878.52|6877.82|6878.48|6877.78|6879.15|6878.45|6878.15|6877.45|197
1766451000000|2025-12-23 00:50:00|6878.61|6877.91|6878.77|6878.07|6879.33|6878.63|6878.2|6877.5|223
1766451300000|2025-12-23 00:55:00|6878.52|6877.82|6879.8|6879.1|6879.92|6879.22|6878.52|6877.82|441
1766451600000|2025-12-23 01:00:00|6879.82|6879.12|6880|6879.3|6880.9|6880.2|6878.72|6878.02|640
1766451900000|2025-12-23 01:05:00|6880.12|6879.42|6879.65|6878.95|6880.5|6879.8|6878.75|6878.05|346
1766452200000|2025-12-23 01:10:00|6879.52|6878.82|6878.82|6878.12|6879.65|6878.95|6877.8|6877.1|455
1766452500000|2025-12-23 01:15:00|6878.94|6878.24|6878.7|6878|6879.65|6878.95|6878.2|6877.5|362
1766452800000|2025-12-23 01:20:00|6878.82|6878.12|6878.18|6877.48|6879.4|6878.7|6877.7|6877|279
1766453100000|2025-12-23 01:25:00|6878.43|6877.73|6878.2|6877.5|6879.04|6878.34|6877.79|6877.09|254
1766453400000|2025-12-23 01:30:00|6877.95|6877.25|6876.67|6875.97|6878.86|6878.16|6876.42|6875.72|639
1766453700000|2025-12-23 01:35:00|6876.54|6875.84|6879.14|6878.44|6879.14|6878.44|6876|6875.3|532
1766454000000|2025-12-23 01:40:00|6879.01|6878.31|6879.89|6879.19|6880.75|6880.05|6878.89|6878.19|433
1766454300000|2025-12-23 01:45:00|6879.76|6879.06|6878.29|6877.59|6879.76|6879.06|6877.3|6876.6|406
1766454600000|2025-12-23 01:50:00|6878.54|6877.84|6878.7|6878|6879.12|6878.42|6878.05|6877.35|364
1766454900000|2025-12-23 01:55:00|6878.81|6878.11|6878.48|6877.78|6879.06|6878.36|6877.75|6877.05|283
1766455200000|2025-12-23 02:00:00|6878.36|6877.66|6878.95|6878.25|6879.36|6878.66|6878.11|6877.41|319
1766455500000|2025-12-23 02:05:00|6879.2|6878.5|6880.83|6880.13|6880.95|6880.25|6879.2|6878.5|480
1766455800000|2025-12-23 02:10:00|6881.08|6880.38|6881.89|6881.19|6882.01|6881.31|6880.91|6880.21|401
1766456100000|2025-12-23 02:15:00|6882.14|6881.44|6882.32|6881.62|6883.15|6882.45|6881.6|6880.9|696
1766456400000|2025-12-23 02:20:00|6882.2|6881.5|6882.06|6881.36|6883.15|6882.45|6882.06|6881.36|259
1766456700000|2025-12-23 02:25:00|6882.31|6881.61|6880.46|6879.76|6882.31|6881.61|6879.72|6879.02|539
1766457000000|2025-12-23 02:30:00|6880.34|6879.64|6881.23|6880.53|6881.98|6881.28|6880.34|6879.64|439
1766457300000|2025-12-23 02:35:00|6881.1|6880.4|6880.12|6879.42|6881.45|6880.75|6879.87|6879.17|338
1766457600000|2025-12-23 02:40:00|6880.24|6879.54|6880.18|6879.48|6881.12|6880.42|6879.93|6879.23|324
1766457900000|2025-12-23 02:45:00|6880.05|6879.35|6879.69|6878.99|6880.25|6879.55|6878.31|6877.61|489
1766458200000|2025-12-23 02:50:00|6879.44|6878.74|6879.77|6879.07|6880.49|6879.79|6879.44|6878.74|251
1766458500000|2025-12-23 02:55:00|6879.89|6879.19|6880.43|6879.73|6880.43|6879.73|6879.53|6878.83|247
1766458800000|2025-12-23 03:00:00|6880.56|6879.86|6880.4|6879.7|6881.58|6880.88|6880.27|6879.57|418
1766459100000|2025-12-23 03:05:00|6880.15|6879.45|6879.89|6879.19|6880.64|6879.94|6879.39|6878.69|246
1766459400000|2025-12-23 03:10:00|6879.64|6878.94|6880|6879.3|6880.37|6879.67|6879.39|6878.69|155
1766459700000|2025-12-23 03:15:00|6880.13|6879.43|6878.67|6877.97|6880.15|6879.45|6878.67|6877.97|327
1766460000000|2025-12-23 03:20:00|6878.79|6878.09|6878.36|6877.66|6879.26|6878.56|6878.15|6877.45|233
1766460300000|2025-12-23 03:25:00|6878.11|6877.41|6878.74|6878.04|6878.89|6878.19|6878.11|6877.41|196
1766460600000|2025-12-23 03:30:00|6878.68|6877.98|6878.73|6878.03|6879.17|6878.47|6878.42|6877.72|219
1766460900000|2025-12-23 03:35:00|6878.85|6878.15|6878.7|6878|6878.98|6878.28|6878.39|6877.69|193
1766461200000|2025-12-23 03:40:00|6878.45|6877.75|6878.61|6877.91|6879.14|6878.44|6878.11|6877.41|202
1766461500000|2025-12-23 03:45:00|6878.73|6878.03|6877.9|6877.2|6878.87|6878.17|6877.37|6876.67|199
1766461800000|2025-12-23 03:50:00|6877.77|6877.07|6877.61|6876.91|6878.15|6877.45|6877.35|6876.65|200
1766462100000|2025-12-23 03:55:00|6877.48|6876.78|6877.84|6877.14|6877.96|6877.26|6877.34|6876.64|189
1766462400000|2025-12-23 04:00:00|6877.59|6876.89|6876.58|6875.88|6877.74|6877.04|6876.03|6875.33|433
1766462700000|2025-12-23 04:05:00|6876.45|6875.75|6876.53|6875.83|6877.03|6876.33|6876.28|6875.58|236
1766463000000|2025-12-23 04:10:00|6876.5|6875.8|6877.77|6877.07|6877.9|6877.2|6876.21|6875.51|151
1766463300000|2025-12-23 04:15:00|6877.9|6877.2|6877.83|6877.13|6878.36|6877.66|6877.83|6877.13|162
1766463600000|2025-12-23 04:20:00|6877.7|6877|6877.63|6876.93|6878.08|6877.38|6877.27|6876.57|136
1766463900000|2025-12-23 04:25:00|6877.75|6877.05|6876.59|6875.89|6877.88|6877.18|6876.59|6875.89|305
1766464200000|2025-12-23 04:30:00|6876.54|6875.84|6875.37|6874.67|6877.31|6876.61|6875.12|6874.42|353
1766464500000|2025-12-23 04:35:00|6875.12|6874.42|6873.37|6872.67|6875.24|6874.54|6873.37|6872.67|650
1766464800000|2025-12-23 04:40:00|6873.25|6872.55|6874.12|6873.42|6874.65|6873.95|6873.24|6872.54|176
1766465100000|2025-12-23 04:45:00|6874.37|6873.67|6874.12|6873.42|6874.62|6873.92|6873.87|6873.17|180
1766465400000|2025-12-23 04:50:00|6873.62|6872.92|6873.17|6872.47|6874.12|6873.42|6872.58|6871.88|340
1766465700000|2025-12-23 04:55:00|6873.05|6872.35|6874.65|6873.95|6874.65|6873.95|6872.3|6871.6|239
1766466000000|2025-12-23 05:00:00|6874.58|6873.88|6874.15|6873.45|6875.15|6874.45|6873.87|6873.17|458
1766466300000|2025-12-23 05:05:00|6873.9|6873.2|6874.52|6873.82|6874.65|6873.95|6873.27|6872.57|497
1766466600000|2025-12-23 05:10:00|6874.65|6873.95|6873.4|6872.7|6874.65|6873.95|6873.15|6872.45|408
1766466900000|2025-12-23 05:15:00|6873.39|6872.69|6874.28|6873.58|6874.64|6873.94|6873.38|6872.68|276
1766467200000|2025-12-23 05:20:00|6874.03|6873.33|6874.73|6874.03|6875.35|6874.65|6874.03|6873.33|240
1766467500000|2025-12-23 05:25:00|6874.85|6874.15|6874.56|6873.86|6875.06|6874.36|6874.23|6873.53|342
1766467800000|2025-12-23 05:30:00|6874.68|6873.98|6874.9|6874.2|6874.9|6874.2|6873.98|6873.28|219
1766468100000|2025-12-23 05:35:00|6875.02|6874.32|6874.2|6873.5|6875.15|6874.45|6873.95|6873.25|161
1766468400000|2025-12-23 05:40:00|6874.45|6873.75|6874.32|6873.62|6874.7|6874|6873.7|6873|292
1766468700000|2025-12-23 05:45:00|6874.45|6873.75|6874.2|6873.5|6874.45|6873.75|6873.95|6873.25|158
1766469000000|2025-12-23 05:50:00|6874.07|6873.37|6873.45|6872.75|6874.07|6873.37|6872.95|6872.25|401
1766469300000|2025-12-23 05:55:00|6873.57|6872.87|6872.95|6872.25|6873.7|6873|6872.7|6872|222
1766469600000|2025-12-23 06:00:00|6872.7|6872|6873.16|6872.46|6873.45|6872.75|6872.32|6871.62|298
1766469900000|2025-12-23 06:05:00|6873.41|6872.71|6873.21|6872.51|6873.48|6872.78|6872.98|6872.28|243
1766470200000|2025-12-23 06:10:00|6873.08|6872.38|6872.71|6872.01|6873.46|6872.76|6872.46|6871.76|277
1766470500000|2025-12-23 06:15:00|6872.46|6871.76|6873.16|6872.46|6873.27|6872.57|6871.89|6871.19|450
1766470800000|2025-12-23 06:20:00|6873.28|6872.58|6872.08|6871.38|6874.32|6873.62|6872.08|6871.38|490
1766471100000|2025-12-23 06:25:00|6871.58|6870.88|6871.65|6870.95|6872.4|6871.7|6870.55|6869.85|547
1766471400000|2025-12-23 06:30:00|6871.63|6870.93|6871.52|6870.82|6873.14|6872.44|6870.84|6870.14|523
1766471700000|2025-12-23 06:35:00|6871.56|6870.86|6871.7|6871|6872.77|6872.07|6871.22|6870.52|206
1766472000000|2025-12-23 06:40:00|6872.38|6871.68|6872.27|6871.57|6872.9|6872.2|6871.71|6871.01|144
1766472300000|2025-12-23 06:45:00|6872.14|6871.44|6871.86|6871.16|6872.26|6871.56|6870.45|6869.75|272
1766472600000|2025-12-23 06:50:00|6871.73|6871.03|6872.6|6871.9|6872.6|6871.9|6871.39|6870.69|166
1766472900000|2025-12-23 06:55:00|6872.47|6871.77|6872.9|6872.2|6873.15|6872.45|6872.2|6871.5|156
1766473200000|2025-12-23 07:00:00|6873.15|6872.45|6873.22|6872.52|6873.34|6872.64|6871.47|6870.77|387
1766473500000|2025-12-23 07:05:00|6873.12|6872.42|6872.64|6871.94|6873.37|6872.67|6872.51|6871.81|183
1766473800000|2025-12-23 07:10:00|6872.39|6871.69|6872.67|6871.97|6872.67|6871.97|6871.17|6870.47|217
1766474100000|2025-12-23 07:15:00|6872.54|6871.84|6872.17|6871.47|6872.92|6872.22|6871.67|6870.97|200
1766474400000|2025-12-23 07:20:00|6872.42|6871.72|6873.36|6872.66|6873.77|6873.07|6872.42|6871.72|252
1766474700000|2025-12-23 07:25:00|6873.48|6872.78|6873.9|6873.2|6874.4|6873.7|6873.14|6872.44|321
1766475000000|2025-12-23 07:30:00|6873.65|6872.95|6872.39|6871.69|6873.65|6872.95|6872.15|6871.45|227
1766475300000|2025-12-23 07:35:00|6872.27|6871.57|6872.69|6871.99|6873.37|6872.67|6872.27|6871.57|228
1766475600000|2025-12-23 07:40:00|6872.81|6872.11|6873.73|6873.03|6873.86|6873.16|6872.44|6871.74|220
1766475900000|2025-12-23 07:45:00|6873.86|6873.16|6873.03|6872.33|6874.54|6873.84|6872.78|6872.08|273
1766476200000|2025-12-23 07:50:00|6873.15|6872.45|6875.04|6874.34|6875.4|6874.7|6873.03|6872.33|403
1766476500000|2025-12-23 07:55:00|6874.91|6874.21|6873.48|6872.78|6875.29|6874.59|6873.23|6872.53|403
1766476800000|2025-12-23 08:00:00|6873.75|6873.05|6875.22|6874.52|6875.94|6875.24|6873.12|6872.42|1001
1766477100000|2025-12-23 08:05:00|6875.21|6874.51|6877.42|6876.72|6877.86|6877.16|6875.21|6874.51|958
1766477400000|2025-12-23 08:10:00|6877.3|6876.6|6878.43|6877.73|6878.7|6878|6877.04|6876.34|709
1766477700000|2025-12-23 08:15:00|6878.55|6877.85|6878.29|6877.59|6879.4|6878.7|6877.95|6877.25|573
1766478000000|2025-12-23 08:20:00|6878.41|6877.71|6879.96|6879.26|6880.28|6879.58|6878.04|6877.34|526
1766478300000|2025-12-23 08:25:00|6880.08|6879.38|6878.84|6878.14|6880.42|6879.72|6877.84|6877.14|1133
1766478600000|2025-12-23 08:30:00|6878.66|6878.16|6879.43|6878.93|6879.51|6879.01|6878.21|6877.71|475
1766478900000|2025-12-23 08:35:00|6879.3|6878.8|6878.37|6877.87|6879.76|6879.26|6878.37|6877.87|316
1766479200000|2025-12-23 08:40:00|6878.5|6878|6878.39|6877.89|6878.94|6878.44|6877.7|6877.2|266
1766479500000|2025-12-23 08:45:00|6878.41|6877.91|6877.7|6877.2|6879.12|6878.62|6877.06|6876.56|420
1766479800000|2025-12-23 08:50:00|6878.03|6877.53|6877.56|6877.06|6878.03|6877.53|6876.7|6876.2|590
1766480100000|2025-12-23 08:55:00|6877.31|6876.81|6877.29|6876.79|6878.15|6877.65|6876.59|6876.09|430
1766480400000|2025-12-23 09:00:00|6877.04|6876.54|6879.01|6878.51|6879.01|6878.51|6877.04|6876.54|453
1766480700000|2025-12-23 09:05:00|6879.13|6878.63|6878.94|6878.44|6879.42|6878.92|6878.46|6877.96|399
1766481000000|2025-12-23 09:10:00|6879.19|6878.69|6878.9|6878.4|6879.93|6879.43|6878.45|6877.95|399
1766481300000|2025-12-23 09:15:00|6878.92|6878.42|6881.68|6881.18|6881.7|6881.2|6878.5|6878|1154
1766481600000|2025-12-23 09:20:00|6881.55|6881.05|6881.19|6880.69|6881.66|6881.16|6880.09|6879.59|597
1766481900000|2025-12-23 09:25:00|6881.31|6880.81|6882.19|6881.69|6882.94|6882.44|6880.66|6880.16|480
1766482200000|2025-12-23 09:30:00|6882.44|6881.94|6883.34|6882.84|6883.94|6883.44|6882.19|6881.69|583
1766482500000|2025-12-23 09:35:00|6883.46|6882.96|6883.2|6882.7|6883.87|6883.37|6882.88|6882.38|318
1766482800000|2025-12-23 09:40:00|6883.45|6882.95|6884.29|6883.79|6884.95|6884.45|6883.45|6882.95|622
1766483100000|2025-12-23 09:45:00|6883.97|6883.47|6883.11|6882.61|6884.32|6883.82|6882.7|6882.2|486
1766483400000|2025-12-23 09:50:00|6883.23|6882.73|6883.45|6882.95|6883.95|6883.45|6882.73|6882.23|352
1766483700000|2025-12-23 09:55:00|6883.7|6883.2|6883.87|6883.37|6884.2|6883.7|6883.4|6882.9|470
1766484000000|2025-12-23 10:00:00|6883.82|6883.32|6883.81|6883.31|6884.86|6884.36|6883.51|6883.01|555
1766484300000|2025-12-23 10:05:00|6883.93|6883.43|6884.05|6883.55|6884.2|6883.7|6882.95|6882.45|427
1766484600000|2025-12-23 10:10:00|6883.78|6883.28|6883.06|6882.56|6884.2|6883.7|6883.06|6882.56|273
1766484900000|2025-12-23 10:15:00|6883.18|6882.68|6881.46|6880.96|6883.31|6882.81|6880.9|6880.4|653
1766485200000|2025-12-23 10:20:00|6881.59|6881.09|6881.03|6880.53|6881.59|6881.09|6879.5|6879|689
1766485500000|2025-12-23 10:25:00|6881.28|6880.78|6881.29|6880.79|6881.75|6881.25|6880.75|6880.25|406
1766485800000|2025-12-23 10:30:00|6881.31|6880.81|6880.2|6879.7|6881.31|6880.81|6879.5|6879|591
1766486100000|2025-12-23 10:35:00|6880.45|6879.95|6880.52|6880.02|6880.95|6880.45|6879.82|6879.32|525
1766486400000|2025-12-23 10:40:00|6880.44|6879.94|6880.41|6879.91|6881.41|6880.91|6879.29|6878.79|714
1766486700000|2025-12-23 10:45:00|6880.42|6879.92|6880.7|6880.2|6880.95|6880.45|6879.71|6879.21|333
1766487000000|2025-12-23 10:50:00|6880.82|6880.32|6880.81|6880.31|6880.95|6880.45|6880.31|6879.81|256
1766487300000|2025-12-23 10:55:00|6880.56|6880.06|6881.14|6880.64|6881.61|6881.11|6880.56|6880.06|241
1766487600000|2025-12-23 11:00:00|6881.01|6880.51|6880.65|6880.15|6881.68|6881.18|6879.68|6879.18|447
1766487900000|2025-12-23 11:05:00|6880.9|6880.4|6880.95|6880.45|6881.36|6880.86|6880.41|6879.91|336
1766488200000|2025-12-23 11:10:00|6880.82|6880.32|6878.73|6878.23|6881.19|6880.69|6878.48|6877.98|375
1766488500000|2025-12-23 11:15:00|6878.79|6878.29|6877.93|6877.43|6878.79|6878.29|6877.62|6877.12|572
1766488800000|2025-12-23 11:20:00|6877.87|6877.37|6879.36|6878.86|6879.48|6878.98|6877.63|6877.13|388
1766489100000|2025-12-23 11:25:00|6879.33|6878.83|6879.1|6878.6|6880.2|6879.7|6879.1|6878.6|326
1766489400000|2025-12-23 11:30:00|6879.05|6878.55|6880|6879.5|6880|6879.5|6878.71|6878.21|361
1766489700000|2025-12-23 11:35:00|6879.87|6879.37|6880.16|6879.66|6880.65|6880.15|6879.23|6878.73|322
1766490000000|2025-12-23 11:40:00|6879.91|6879.41|6879.2|6878.7|6880.38|6879.88|6879.2|6878.7|286
1766490300000|2025-12-23 11:45:00|6879.48|6878.98|6878.49|6877.99|6880.15|6879.65|6877.99|6877.49|351
1766490600000|2025-12-23 11:50:00|6878.61|6878.11|6878.77|6878.27|6878.82|6878.32|6877.95|6877.45|256
1766490900000|2025-12-23 11:55:00|6879.02|6878.52|6878.32|6877.82|6879.02|6878.52|6877.82|6877.32|294
1766491200000|2025-12-23 12:00:00|6878.07|6877.57|6876.13|6875.63|6879.8|6879.3|6875.53|6875.03|1266
1766491500000|2025-12-23 12:05:00|6876.38|6875.88|6877.06|6876.56|6877.2|6876.7|6875.66|6875.16|656
1766491800000|2025-12-23 12:10:00|6876.94|6876.44|6875.45|6874.95|6876.94|6876.44|6874.2|6873.7|783
1766492100000|2025-12-23 12:15:00|6875.57|6875.07|6875.56|6875.06|6876.09|6875.59|6874.69|6874.19|693
1766492400000|2025-12-23 12:20:00|6875.68|6875.18|6874.2|6873.7|6875.68|6875.18|6873.7|6873.2|547
1766492700000|2025-12-23 12:25:00|6874.45|6873.95|6873.46|6872.96|6874.7|6874.2|6873.45|6872.95|530
1766493000000|2025-12-23 12:30:00|6873.45|6872.95|6874.87|6874.37|6875.28|6874.78|6872.1|6871.6|1018
1766493300000|2025-12-23 12:35:00|6874.62|6874.12|6875.48|6874.98|6875.85|6875.35|6873.48|6872.98|892
1766493600000|2025-12-23 12:40:00|6875.52|6875.02|6874.79|6874.29|6876.23|6875.73|6874.54|6874.04|397
1766493900000|2025-12-23 12:45:00|6874.91|6874.41|6874.5|6874|6875.16|6874.66|6874.1|6873.6|539
1766494200000|2025-12-23 12:50:00|6874.53|6874.03|6875.1|6874.6|6875.6|6875.1|6874.33|6873.83|386
1766494500000|2025-12-23 12:55:00|6875.22|6874.72|6875.97|6875.47|6876.44|6875.94|6874.87|6874.37|773
1766494800000|2025-12-23 13:00:00|6875.98|6875.48|6874.29|6873.79|6876.35|6875.85|6873.66|6873.16|928
1766495100000|2025-12-23 13:05:00|6874.54|6874.04|6875.08|6874.58|6875.87|6875.37|6873.87|6873.37|620
1766495400000|2025-12-23 13:10:00|6874.95|6874.45|6874.6|6874.1|6876.67|6876.17|6874.1|6873.6|1571
1766495700000|2025-12-23 13:15:00|6874.72|6874.22|6873.96|6873.46|6875.33|6874.83|6873.21|6872.71|689
1766496000000|2025-12-23 13:20:00|6873.83|6873.33|6874.19|6873.69|6874.44|6873.94|6872.71|6872.21|773
1766496300000|2025-12-23 13:25:00|6874.31|6873.81|6875.09|6874.59|6875.82|6875.32|6873.69|6873.19|610
1766496600000|2025-12-23 13:30:00|6874.96|6874.46|6874.11|6873.61|6876.71|6876.21|6873.09|6872.59|1949
1766496900000|2025-12-23 13:35:00|6873.86|6873.36|6864.34|6863.84|6874.11|6873.61|6863.34|6862.84|6894
1766497200000|2025-12-23 13:40:00|6864.4|6863.9|6868.43|6867.93|6868.43|6867.93|6864.13|6863.63|3552
1766497500000|2025-12-23 13:45:00|6868.68|6868.18|6866.82|6866.32|6869.21|6868.71|6865.82|6865.32|2617
1766497800000|2025-12-23 13:50:00|6866.57|6866.07|6865.95|6865.45|6867.88|6867.38|6865.45|6864.95|2114
1766498100000|2025-12-23 13:55:00|6866.2|6865.7|6864.2|6863.7|6866.61|6866.11|6861.95|6861.45|5357
1766498400000|2025-12-23 14:00:00|6864.07|6863.57|6866.37|6865.87|6866.62|6866.12|6862.82|6862.32|3398
1766498700000|2025-12-23 14:05:00|6866.12|6865.62|6863.16|6862.66|6866.7|6866.2|6863.04|6862.54|3307
1766499000000|2025-12-23 14:10:00|6863.29|6862.79|6864.58|6864.08|6865.71|6865.21|6862.19|6861.69|2462
1766499300000|2025-12-23 14:15:00|6864.46|6863.96|6863.89|6863.39|6865.57|6865.07|6863.64|6863.14|1674
1766499600000|2025-12-23 14:20:00|6863.64|6863.14|6864.9|6864.4|6866.19|6865.69|6863.09|6862.59|2311
1766499900000|2025-12-23 14:25:00|6864.65|6864.15|6867.44|6866.94|6867.44|6866.94|6863.4|6862.9|3856
1766500200000|2025-12-23 14:30:00|6867.19|6866.69|6878.45|6877.95|6884.68|6884.18|6867.19|6866.69|37362
1766500500000|2025-12-23 14:35:00|6878.2|6877.7|6881.97|6881.47|6883.13|6882.63|6876.38|6875.88|16092
1766500800000|2025-12-23 14:40:00|6882.22|6881.72|6886.2|6885.7|6886.45|6885.95|6880.7|6880.2|16104
1766501100000|2025-12-23 14:45:00|6886.62|6886.12|6888.26|6887.76|6891.63|6891.13|6886.42|6885.92|16920
1766501400000|2025-12-23 14:50:00|6888.89|6888.39|6885.58|6885.08|6890.83|6890.33|6885.08|6884.58|14062
1766501700000|2025-12-23 14:55:00|6886.08|6885.58|6884.24|6883.74|6886.58|6886.08|6880.83|6880.33|14868
1766502000000|2025-12-23 15:00:00|6883.4|6882.9|6873.77|6873.07|6883.73|6883.03|6873.04|6872.34|21695
1766502300000|2025-12-23 15:05:00|6873.79|6873.09|6876.89|6876.19|6877.43|6876.73|6872.53|6871.83|17160
1766502600000|2025-12-23 15:10:00|6877.21|6876.51|6875.84|6875.14|6879.51|6878.81|6872.39|6871.69|15642
1766502900000|2025-12-23 15:15:00|6875.87|6875.17|6881.57|6880.87|6882.17|6881.47|6875.87|6875.17|13897
1766503200000|2025-12-23 15:20:00|6881.86|6881.16|6884.55|6883.85|6885.04|6884.34|6881.6|6880.9|10276
1766503500000|2025-12-23 15:25:00|6884.54|6883.84|6881.43|6880.73|6885.04|6884.34|6879.06|6878.36|10767
1766503800000|2025-12-23 15:30:00|6881.56|6880.86|6886.17|6885.47|6886.68|6885.98|6881.48|6880.78|9194
1766504100000|2025-12-23 15:35:00|6885.92|6885.22|6888.73|6888.03|6889.43|6888.73|6885.92|6885.22|10581
1766504400000|2025-12-23 15:40:00|6888.54|6887.84|6890.99|6890.29|6891.74|6891.04|6888.29|6887.59|11132
1766504700000|2025-12-23 15:45:00|6891.24|6890.54|6891.74|6891.04|6892.24|6891.54|6888.35|6887.65|9229
1766505000000|2025-12-23 15:50:00|6891.5|6890.8|6891.08|6890.38|6892.15|6891.45|6890.15|6889.45|7539
1766505300000|2025-12-23 15:55:00|6890.83|6890.13|6884.63|6883.13|6894.78|6894.08|6884.62|6883.12|9467
1766505600000|2025-12-23 16:00:00|6884.68|6883.18|6885.16|6883.66|6886.21|6884.71|6883.79|6882.29|12176
1766505900000|2025-12-23 16:05:00|6885.21|6883.71|6883.91|6882.41|6885.71|6884.21|6883.71|6882.21|8490
1766506200000|2025-12-23 16:10:00|6883.94|6882.44|6882.7|6881.2|6884.44|6882.94|6881.81|6880.31|7873
1766506500000|2025-12-23 16:15:00|6882.74|6881.24|6884.88|6883.38|6884.99|6883.49|6882.7|6881.2|7003
1766506800000|2025-12-23 16:20:00|6884.83|6883.33|6885.06|6883.56|6885.27|6883.77|6883.43|6881.93|6218
1766507100000|2025-12-23 16:25:00|6884.99|6883.49|6882.39|6880.89|6885.29|6883.79|6882.34|6880.84|6594
1766507400000|2025-12-23 16:30:00|6882.48|6880.98|6883.38|6881.88|6885.18|6883.68|6882.34|6880.84|6022
1766507700000|2025-12-23 16:35:00|6883.37|6881.87|6885.07|6883.57|6885.29|6883.79|6882.9|6881.4|5900
1766508000000|2025-12-23 16:40:00|6885.02|6883.52|6885.05|6883.55|6886.55|6885.05|6884.92|6883.42|5465
1766508300000|2025-12-23 16:45:00|6885.1|6883.6|6885.36|6883.86|6885.99|6884.49|6884.42|6882.92|5725
1766508600000|2025-12-23 16:50:00|6885.41|6883.91|6886.56|6885.06|6886.98|6885.48|6885.25|6883.75|8149
1766508900000|2025-12-23 16:55:00|6886.57|6885.07|6886.67|6885.17|6887.2|6885.7|6885.6|6884.1|5763
1766509200000|2025-12-23 17:00:00|6886.62|6885.12|6898.96|6898.26|6899.52|6898.82|6886.48|6884.98|8741
1766509500000|2025-12-23 17:05:00|6899.21|6898.51|6899.18|6898.48|6899.62|6898.92|6898.12|6897.42|4042
1766509800000|2025-12-23 17:10:00|6899.14|6898.44|6899.36|6898.66|6900.49|6899.79|6898.64|6897.94|4516
1766510100000|2025-12-23 17:15:00|6899.29|6898.59|6899.72|6899.02|6899.97|6899.27|6898.54|6897.84|3818
1766510400000|2025-12-23 17:20:00|6899.38|6898.68|6901.13|6900.43|6902.04|6901.34|6899.3|6898.6|5910
1766510700000|2025-12-23 17:25:00|6901.1|6900.4|6900.01|6899.31|6901.4|6900.7|6899.87|6899.17|4036
1766511000000|2025-12-23 17:30:00|6899.89|6899.19|6899.14|6898.44|6901.37|6900.67|6898.47|6897.77|7216
1766511300000|2025-12-23 17:35:00|6899.26|6898.56|6900.54|6899.84|6900.9|6900.2|6898.6|6897.9|3509
1766511600000|2025-12-23 17:40:00|6900.21|6899.51|6899.27|6898.57|6900.46|6899.76|6898.51|6897.81|3899
1766511900000|2025-12-23 17:45:00|6899.39|6898.69|6898.01|6897.31|6899.99|6899.29|6897.85|6897.15|3737
1766512200000|2025-12-23 17:50:00|6898.26|6897.56|6898.84|6898.14|6899.48|6898.78|6897.01|6896.31|6527
1766512500000|2025-12-23 17:55:00|6898.59|6897.89|6898.82|6898.12|6900.46|6899.76|6898.34|6897.64|4770
1766512800000|2025-12-23 18:00:00|6898.93|6898.23|6899.32|6898.62|6900.88|6900.18|6898.85|6898.15|3590
1766513100000|2025-12-23 18:05:00|6899.57|6898.87|6902.61|6901.91|6903.17|6902.47|6899.32|6898.62|6329
1766513400000|2025-12-23 18:10:00|6902.58|6901.88|6902.61|6901.91|6902.86|6902.16|6901.28|6900.58|4569
1766513700000|2025-12-23 18:15:00|6902.59|6901.89|6903.72|6903.02|6903.84|6903.14|6902.09|6901.39|3418
1766514000000|2025-12-23 18:20:00|6903.54|6902.84|6904.98|6904.28|6906.24|6905.54|6903.49|6902.79|10264
1766514300000|2025-12-23 18:25:00|6905.07|6904.37|6904.43|6903.73|6905.66|6904.96|6903.91|6903.21|6560
1766514600000|2025-12-23 18:30:00|6904.32|6903.62|6905.75|6905.05|6906.5|6905.8|6904.08|6903.38|4594
1766514900000|2025-12-23 18:35:00|6905.87|6905.17|6905.11|6904.41|6906|6905.3|6904.61|6903.91|3427
1766515200000|2025-12-23 18:40:00|6905.28|6904.58|6905.92|6905.22|6906.08|6905.38|6904.72|6904.02|3158
1766515500000|2025-12-23 18:45:00|6905.95|6905.25|6904.98|6904.28|6906.51|6905.81|6904.73|6904.03|3276
1766515800000|2025-12-23 18:50:00|6905.05|6904.35|6904.79|6904.09|6905.92|6905.22|6904.44|6903.74|3456
1766516100000|2025-12-23 18:55:00|6904.91|6904.21|6904.33|6903.63|6905.74|6905.04|6904.08|6903.38|3827
1766516400000|2025-12-23 19:00:00|6904.2|6903.5|6906.84|6906.14|6906.84|6906.14|6904.2|6903.5|5045
1766516700000|2025-12-23 19:05:00|6906.71|6906.01|6906.46|6905.76|6907.86|6907.16|6905.66|6904.96|4981
1766517000000|2025-12-23 19:10:00|6906.27|6905.57|6905.97|6905.27|6907.17|6906.47|6905.97|6905.27|3860
1766517300000|2025-12-23 19:15:00|6906.36|6905.66|6907.33|6906.63|6907.92|6907.22|6906.22|6905.52|3829
1766517600000|2025-12-23 19:20:00|6907.19|6906.49|6907.16|6906.46|6908.39|6907.69|6906.91|6906.21|4481
1766517900000|2025-12-23 19:25:00|6907.03|6906.33|6907.89|6907.19|6908.38|6907.68|6906.66|6905.96|5439
1766518200000|2025-12-23 19:30:00|6907.88|6907.18|6906.84|6906.14|6907.88|6907.18|6906.62|6905.92|4236
1766518500000|2025-12-23 19:35:00|6906.59|6905.89|6906.57|6905.87|6908.02|6907.32|6906.32|6905.62|3953
1766518800000|2025-12-23 19:40:00|6906.44|6905.74|6906.86|6906.16|6907.27|6906.57|6906.03|6905.33|4453
1766519100000|2025-12-23 19:45:00|6906.88|6906.18|6907.42|6906.72|6907.72|6907.02|6906.77|6906.07|3587
1766519400000|2025-12-23 19:50:00|6907.37|6906.67|6908.33|6907.63|6908.33|6907.63|6906.71|6906.01|4228
1766519700000|2025-12-23 19:55:00|6908.08|6907.38|6907.7|6907|6908.47|6907.77|6907.44|6906.74|5308
1766520000000|2025-12-23 20:00:00|6907.68|6906.98|6908.95|6908.25|6909.33|6908.63|6907.3|6906.6|8274
1766520300000|2025-12-23 20:05:00|6909.07|6908.37|6908.41|6907.71|6909.2|6908.5|6907.83|6907.13|4399
1766520600000|2025-12-23 20:10:00|6908.48|6907.78|6908.09|6907.39|6908.77|6908.07|6907.59|6906.89|4441
1766520900000|2025-12-23 20:15:00|6908.34|6907.64|6908.77|6908.07|6909.02|6908.32|6907.38|6906.68|3805
1766521200000|2025-12-23 20:20:00|6908.79|6908.09|6907.21|6906.51|6909.15|6908.45|6906.82|6906.12|6021
1766521500000|2025-12-23 20:25:00|6907.46|6906.76|6907.41|6906.71|6908.14|6907.44|6906.84|6906.14|4643
1766521800000|2025-12-23 20:30:00|6907.39|6906.69|6908.07|6907.37|6908.18|6907.48|6906.89|6906.19|4993
1766522100000|2025-12-23 20:35:00|6907.82|6907.12|6908.13|6907.43|6908.67|6907.97|6907.39|6906.69|6916
1766522400000|2025-12-23 20:40:00|6908.22|6907.52|6906.51|6905.81|6908.47|6907.77|6906.16|6905.46|7241
1766522700000|2025-12-23 20:45:00|6906.64|6905.94|6907.92|6907.22|6908.38|6907.68|6906.39|6905.69|8897
1766523000000|2025-12-23 20:50:00|6907.77|6907.07|6908.3|6907.6|6908.72|6908.02|6904.8|6904.1|24462
1766523300000|2025-12-23 20:55:00|6907.8|6907.1|6907.01|6906.31|6910.51|6909.81|6906.51|6905.81|64990
1766523600000|2025-12-23 21:00:00|6906.33|6905.63|6906.08|6905.38|6908.28|6907.58|6904.72|6904.02|20734
1766523900000|2025-12-23 21:05:00|6906.58|6905.88|6905.62|6904.92|6906.58|6905.88|6904.59|6903.89|5648
1766524200000|2025-12-23 21:10:00|6905.67|6904.97|6904.42|6903.72|6906.04|6905.34|6904.27|6903.57|5008
1766524500000|2025-12-23 21:15:00|6904.54|6903.84|6905.49|6904.79|6905.49|6904.79|6903.83|6903.13|1930
1766524800000|2025-12-23 21:20:00|6905.55|6904.85|6905.57|6904.87|6906.36|6905.66|6905.34|6904.64|1009
1766525100000|2025-12-23 21:25:00|6905.5|6904.8|6904.51|6903.81|6905.57|6904.87|6904.04|6903.34|1477
1766525400000|2025-12-23 21:30:00|6904.45|6903.75|6904.67|6903.97|6905.44|6904.74|6904.41|6903.71|979
1766525700000|2025-12-23 21:35:00|6904.54|6903.84|6904.42|6903.72|6904.54|6903.84|6903.33|6902.63|1081
1766526000000|2025-12-23 21:40:00|6904.67|6903.97|6904.51|6903.81|6905.03|6904.33|6903.83|6903.13|793
1766526300000|2025-12-23 21:45:00|6904.26|6903.56|6903.33|6902.63|6904.53|6903.83|6903.33|6902.63|1353
1766526600000|2025-12-23 21:50:00|6904.03|6903.33|6904.28|6903.58|6904.28|6903.58|6903.33|6902.63|1173
1766526900000|2025-12-23 21:55:00|6904.15|6903.45|6904.49|6903.79|6904.74|6904.04|6903.33|6902.63|1728
1766527200000|2025-12-23 22:00:00|6904.2|6903.5|6904.21|6903.51|6904.21|6903.51|6904.2|6903.5|4
1766527500000|2025-12-23 22:05:00|6904.2|6903.5|6904.9|6904.2|6904.9|6904.2|6904.2|6903.5|0
1766527800000|2025-12-23 22:10:00|6904.54|6903.84|6904.2|6903.5|6904.9|6904.2|6904.2|6903.5|0
1766528100000|2025-12-23 22:15:00|6904.34|6903.64|6904.43|6903.73|6904.7|6904|6904.25|6903.55|0
1766528400000|2025-12-23 22:20:00|6904.37|6903.67|6904.58|6903.88|6904.66|6903.96|6904.25|6903.55|0
1766528700000|2025-12-23 22:25:00|6904.65|6903.95|6904.44|6903.74|6904.65|6903.95|6904.34|6903.64|0
1766529000000|2025-12-23 22:30:00|6904.38|6903.68|6904.39|6903.69|6904.61|6903.91|6904.33|6903.63|0
1766529300000|2025-12-23 22:35:00|6904.45|6903.75|6904.59|6903.89|6904.65|6903.95|6904.34|6903.64|0
1766529600000|2025-12-23 22:40:00|6904.65|6903.95|6904.3|6903.6|6904.65|6903.95|6904.3|6903.6|0
1766529900000|2025-12-23 22:45:00|6904.27|6903.57|6904.85|6904.15|6904.9|6904.2|6904.2|6903.5|0
1766530200000|2025-12-23 22:50:00|6904.82|6904.12|6904.56|6903.86|6904.9|6904.2|6904.48|6903.78|0
1766530500000|2025-12-23 22:55:00|6904.2|6903.5|6904.36|6903.66|6904.49|6903.79|6904.2|6903.5|0
1766530800000|2025-12-23 23:00:00|6904.44|6903.74|6904.08|6903.38|6904.96|6904.26|6902.7|6902|684
1766531100000|2025-12-23 23:05:00|6903.95|6903.25|6902.94|6902.24|6904.22|6903.52|6902.33|6901.63|400
1766531400000|2025-12-23 23:10:00|6902.81|6902.11|6904.21|6903.51|6905.12|6904.42|6902.63|6901.93|415
1766531700000|2025-12-23 23:15:00|6904.46|6903.76|6902.96|6902.26|6904.71|6904.01|6902.79|6902.09|225
1766532000000|2025-12-23 23:20:00|6903.08|6902.38|6903.43|6902.73|6904.53|6903.83|6903.08|6902.38|211
1766532300000|2025-12-23 23:25:00|6903.18|6902.48|6902.89|6902.19|6903.72|6903.02|6902.39|6901.69|256
1766532600000|2025-12-23 23:30:00|6902.76|6902.06|6902.33|6901.63|6903.53|6902.83|6901.95|6901.25|320
1766532900000|2025-12-23 23:35:00|6902.58|6901.88|6903.43|6902.73|6904.29|6903.59|6902.48|6901.78|283
1766533200000|2025-12-23 23:40:00|6903.36|6902.66|6903.28|6902.58|6903.4|6902.7|6902.16|6901.46|285
1766533500000|2025-12-23 23:45:00|6903.15|6902.45|6902.68|6901.98|6903.53|6902.83|6902.08|6901.38|242
1766533800000|2025-12-23 23:50:00|6902.55|6901.85|6902.99|6902.29|6903.53|6902.83|6902.43|6901.73|277
1766534100000|2025-12-23 23:55:00|6903.11|6902.41|6903.79|6903.09|6904.18|6903.48|6902.93|6902.23|335
1766534400000|2025-12-24 00:00:00|6904.17|6903.47|6904.77|6904.07|6905.73|6905.03|6903.73|6903.03|721
1766534700000|2025-12-24 00:05:00|6904.52|6903.82|6905.51|6904.81|6906.26|6905.56|6904.52|6903.82|607
1766535000000|2025-12-24 00:10:00|6905.63|6904.93|6904.91|6904.21|6906.13|6905.43|6904.67|6903.97|338
1766535300000|2025-12-24 00:15:00|6904.81|6904.11|6904.61|6903.91|6904.91|6904.21|6903.7|6903|357
1766535600000|2025-12-24 00:20:00|6904.48|6903.78|6904.55|6903.85|6905.11|6904.41|6903.95|6903.25|277
1766535900000|2025-12-24 00:25:00|6904.42|6903.72|6903.97|6903.27|6905.04|6904.34|6903.97|6903.27|232
1766536200000|2025-12-24 00:30:00|6904.04|6903.34|6903.59|6902.89|6904.29|6903.59|6903.34|6902.64|249
1766536500000|2025-12-24 00:35:00|6903.46|6902.76|6904.49|6903.79|6905.26|6904.56|6903.27|6902.57|269
1766536800000|2025-12-24 00:40:00|6904.58|6903.88|6904.93|6904.23|6905.47|6904.77|6904.26|6903.56|187
1766537100000|2025-12-24 00:45:00|6905.05|6904.35|6904.59|6903.89|6905.05|6904.35|6903.83|6903.13|257
1766537400000|2025-12-24 00:50:00|6904.84|6904.14|6904.08|6903.38|6905.03|6904.33|6903.83|6903.13|177
1766537700000|2025-12-24 00:55:00|6904.2|6903.5|6904.46|6903.76|6904.66|6903.96|6903.83|6903.13|166
1766538000000|2025-12-24 01:00:00|6904.53|6903.83|6903.43|6902.73|6904.75|6904.05|6902.68|6901.98|476
1766538300000|2025-12-24 01:05:00|6903.55|6902.85|6904.11|6903.41|6904.39|6903.69|6903.43|6902.73|284
1766538600000|2025-12-24 01:10:00|6904.36|6903.66|6905.03|6904.33|6905.37|6904.67|6904.11|6903.41|263
1766538900000|2025-12-24 01:15:00|6904.91|6904.21|6905|6904.3|6905.25|6904.55|6904.4|6903.7|287
1766539200000|2025-12-24 01:20:00|6905.12|6904.42|6905.23|6904.53|6906.37|6905.67|6904.81|6904.11|286
1766539500000|2025-12-24 01:25:00|6905.35|6904.65|6904.14|6903.44|6905.48|6904.78|6904.14|6903.44|234
1766539800000|2025-12-24 01:30:00|6904.06|6903.36|6904.29|6903.59|6904.54|6903.84|6903.36|6902.66|320
1766540100000|2025-12-24 01:35:00|6904.17|6903.47|6904.08|6903.38|6905.64|6904.94|6904.08|6903.38|281
1766540400000|2025-12-24 01:40:00|6904.2|6903.5|6902.93|6902.23|6904.2|6903.5|6901.86|6901.16|594
1766540700000|2025-12-24 01:45:00|6902.68|6901.98|6902.93|6902.23|6903.24|6902.54|6902.45|6901.75|220
1766541000000|2025-12-24 01:50:00|6903.05|6902.35|6903.5|6902.8|6903.8|6903.1|6902.7|6902|228
1766541300000|2025-12-24 01:55:00|6904.11|6903.41|6905.45|6904.75|6905.95|6905.25|6903.86|6903.16|191
1766541600000|2025-12-24 02:00:00|6905.2|6904.5|6904.93|6904.23|6905.8|6905.1|6904.72|6904.02|329
1766541900000|2025-12-24 02:05:00|6905.05|6904.35|6905.65|6904.95|6905.65|6904.95|6904.58|6903.88|379
1766542200000|2025-12-24 02:10:00|6905.52|6904.82|6905.7|6905|6906.11|6905.41|6904.75|6904.05|262
1766542500000|2025-12-24 02:15:00|6905.69|6904.99|6905.13|6904.43|6905.69|6904.99|6904.81|6904.11|190
1766542800000|2025-12-24 02:20:00|6905.26|6904.56|6904.25|6903.55|6905.26|6904.56|6904|6903.3|161
1766543100000|2025-12-24 02:25:00|6904.12|6903.42|6903.85|6903.15|6904.43|6903.73|6903.6|6902.9|430
1766543400000|2025-12-24 02:30:00|6903.6|6902.9|6903.68|6902.98|6904.7|6904|6903.16|6902.46|586
1766543700000|2025-12-24 02:35:00|6903.8|6903.1|6903.51|6902.81|6904.32|6903.62|6903.26|6902.56|363
1766544000000|2025-12-24 02:40:00|6903.76|6903.06|6903.7|6903|6904.47|6903.77|6902.51|6901.81|553
1766544300000|2025-12-24 02:45:00|6903.82|6903.12|6903.57|6902.87|6904.21|6903.51|6903.26|6902.56|217
1766544600000|2025-12-24 02:50:00|6903.69|6902.99|6904.74|6904.04|6904.96|6904.26|6903.69|6902.99|393
1766544900000|2025-12-24 02:55:00|6904.61|6903.91|6903.74|6903.04|6904.61|6903.91|6903.74|6903.04|242
1766545200000|2025-12-24 03:00:00|6903.86|6903.16|6902.27|6901.57|6903.99|6903.29|6902.27|6901.57|333
1766545500000|2025-12-24 03:05:00|6902.39|6901.69|6903.27|6902.57|6903.39|6902.69|6902.39|6901.69|281
1766545800000|2025-12-24 03:10:00|6903.29|6902.59|6903.78|6903.08|6903.78|6903.08|6902.78|6902.08|245
1766546100000|2025-12-24 03:15:00|6903.53|6902.83|6903.2|6902.5|6903.66|6902.96|6903.14|6902.44|164
1766546400000|2025-12-24 03:20:00|6902.95|6902.25|6903.77|6903.07|6904.05|6903.35|6902.95|6902.25|262
1766546700000|2025-12-24 03:25:00|6903.7|6903|6904|6903.3|6904.04|6903.34|6903.25|6902.55|213
1766547000000|2025-12-24 03:30:00|6904.26|6903.56|6903.75|6903.05|6904.99|6904.29|6903.75|6903.05|288
1766547300000|2025-12-24 03:35:00|6904|6903.3|6904.19|6903.49|6904.49|6903.79|6903.63|6902.93|141
1766547600000|2025-12-24 03:40:00|6904.33|6903.63|6905.03|6904.33|6905.14|6904.44|6904.11|6903.41|324
1766547900000|2025-12-24 03:45:00|6904.91|6904.21|6905.06|6904.36|6905.4|6904.7|6904.28|6903.58|172
1766548200000|2025-12-24 03:50:00|6904.93|6904.23|6904.36|6903.66|6905.06|6904.36|6903.75|6903.05|178
1766548500000|2025-12-24 03:55:00|6904.48|6903.78|6904.1|6903.4|6904.61|6903.91|6903.5|6902.8|160
1766548800000|2025-12-24 04:00:00|6903.92|6903.22|6904.86|6904.16|6904.86|6904.16|6903.65|6902.95|149
1766549100000|2025-12-24 04:05:00|6905.11|6904.41|6905.05|6904.35|6905.3|6904.6|6904.3|6903.6|170
1766549400000|2025-12-24 04:10:00|6905.17|6904.47|6904.59|6903.89|6905.3|6904.6|6904|6903.3|120
1766549700000|2025-12-24 04:15:00|6904.34|6903.64|6903.9|6903.2|6904.46|6903.76|6903.84|6903.14|117
1766550000000|2025-12-24 04:20:00|6904.02|6903.32|6903.27|6902.57|6904.02|6903.32|6903.15|6902.45|136
1766550300000|2025-12-24 04:25:00|6903.15|6902.45|6903.46|6902.76|6903.46|6902.76|6902.96|6902.26|165
1766550600000|2025-12-24 04:30:00|6903.33|6902.63|6903.23|6902.53|6903.61|6902.91|6903.23|6902.53|99
1766550900000|2025-12-24 04:35:00|6903.11|6902.41|6902.86|6902.16|6903.36|6902.66|6902.86|6902.16|260
1766551200000|2025-12-24 04:40:00|6902.81|6902.11|6902.79|6902.09|6903.29|6902.59|6902.77|6902.07|167
1766551500000|2025-12-24 04:45:00|6902.54|6901.84|6902.79|6902.09|6903.04|6902.34|6902.54|6901.84|98
1766551800000|2025-12-24 04:50:00|6902.91|6902.21|6902.67|6901.97|6903.45|6902.75|6902.17|6901.47|262
1766552100000|2025-12-24 04:55:00|6902.54|6901.84|6902.25|6901.55|6902.87|6902.17|6902|6901.3|240
1766552400000|2025-12-24 05:00:00|6902.75|6902.05|6902.25|6901.55|6903|6902.3|6902.25|6901.55|358
1766552700000|2025-12-24 05:05:00|6902.37|6901.67|6902.05|6901.35|6903|6902.3|6901.75|6901.05|293
1766553000000|2025-12-24 05:10:00|6902.17|6901.47|6902.03|6901.33|6902.3|6901.6|6901.78|6901.08|185
1766553300000|2025-12-24 05:15:00|6902.15|6901.45|6902.03|6901.33|6902.28|6901.58|6901.78|6901.08|108
1766553600000|2025-12-24 05:20:00|6901.9|6901.2|6902.06|6901.36|6902.06|6901.36|6901.31|6900.61|259
1766553900000|2025-12-24 05:25:00|6902.04|6901.34|6902.55|6901.85|6902.57|6901.87|6901.78|6901.08|146
1766554200000|2025-12-24 05:30:00|6902.42|6901.72|6903.28|6902.58|6903.53|6902.83|6902.3|6901.6|246
1766554500000|2025-12-24 05:35:00|6903.45|6902.75|6903.7|6903|6903.7|6903|6902.95|6902.25|327
1766554800000|2025-12-24 05:40:00|6903.82|6903.12|6903.75|6903.05|6904.95|6904.25|6903.75|6903.05|358
1766555100000|2025-12-24 05:45:00|6903.87|6903.17|6903.7|6903|6904.56|6903.86|6903.66|6902.96|351
1766555400000|2025-12-24 05:50:00|6903.82|6903.12|6903.95|6903.25|6903.95|6903.25|6903.2|6902.5|256
1766555700000|2025-12-24 05:55:00|6903.82|6903.12|6903.45|6902.75|6903.95|6903.25|6903.45|6902.75|206
1766556000000|2025-12-24 06:00:00|6903.39|6902.69|6903.65|6902.95|6903.9|6903.2|6903.02|6902.32|229
1766556300000|2025-12-24 06:05:00|6903.52|6902.82|6903.82|6903.12|6903.82|6903.12|6902.75|6902.05|205
1766556600000|2025-12-24 06:10:00|6903.69|6902.99|6903.56|6902.86|6903.82|6903.12|6903.01|6902.31|99
1766556900000|2025-12-24 06:15:00|6903.4|6902.7|6903.83|6903.13|6904.33|6903.63|6903|6902.3|248
1766557200000|2025-12-24 06:20:00|6903.7|6903|6903.25|6902.55|6904.2|6903.5|6903.25|6902.55|59
1766557500000|2025-12-24 06:25:00|6903.37|6902.67|6903.84|6903.14|6904.2|6903.5|6903.13|6902.43|183
1766557800000|2025-12-24 06:30:00|6903.59|6902.89|6903.25|6902.55|6903.7|6903|6902.25|6901.55|394
1766558100000|2025-12-24 06:35:00|6903.33|6902.63|6904.18|6903.48|6904.18|6903.48|6903|6902.3|120
1766558400000|2025-12-24 06:40:00|6904.15|6903.45|6903.56|6902.86|6904.3|6903.6|6903.14|6902.44|128
1766558700000|2025-12-24 06:45:00|6903.31|6902.61|6903.47|6902.77|6903.72|6903.02|6903.31|6902.61|103
1766559000000|2025-12-24 06:50:00|6903.59|6902.89|6902.88|6902.18|6903.72|6903.02|6902.88|6902.18|86
1766559300000|2025-12-24 06:55:00|6902.63|6901.93|6903.85|6903.15|6903.98|6903.28|6902.63|6901.93|212
1766559600000|2025-12-24 07:00:00|6903.73|6903.03|6903.5|6902.8|6904.2|6903.5|6903.25|6902.55|138
1766559900000|2025-12-24 07:05:00|6903.62|6902.92|6903.75|6903.05|6904.45|6903.75|6903.5|6902.8|156
1766560200000|2025-12-24 07:10:00|6903.62|6902.92|6904.17|6903.47|6904.32|6903.62|6903.62|6902.92|218
1766560500000|2025-12-24 07:15:00|6904.15|6903.45|6903.38|6902.68|6904.15|6903.45|6903.01|6902.31|181
1766560800000|2025-12-24 07:20:00|6903.25|6902.55|6901.76|6901.06|6903.25|6902.55|6901.76|6901.06|178
1766561100000|2025-12-24 07:25:00|6901.88|6901.18|6901.79|6901.09|6902.53|6901.83|6901.26|6900.56|266
1766561400000|2025-12-24 07:30:00|6901.78|6901.08|6902.67|6901.97|6902.98|6902.28|6901.7|6901|220
1766561700000|2025-12-24 07:35:00|6902.92|6902.22|6902.48|6901.78|6903.19|6902.49|6902.48|6901.78|145
1766562000000|2025-12-24 07:40:00|6902.54|6901.84|6902.26|6901.56|6902.54|6901.84|6901.89|6901.19|134
1766562300000|2025-12-24 07:45:00|6902.31|6901.61|6902.84|6902.14|6903.34|6902.64|6902.09|6901.39|121
1766562600000|2025-12-24 07:50:00|6902.71|6902.01|6902.39|6901.69|6902.71|6902.01|6902.27|6901.57|131
1766562900000|2025-12-24 07:55:00|6902.27|6901.57|6902.25|6901.55|6902.53|6901.83|6902|6901.3|212
1766563200000|2025-12-24 08:00:00|6902.28|6901.58|6903.55|6902.85|6904.05|6903.35|6902.26|6901.56|487
1766563500000|2025-12-24 08:05:00|6903.8|6903.1|6903.5|6902.8|6904.45|6903.75|6903.29|6902.59|298
1766563800000|2025-12-24 08:10:00|6903.63|6902.93|6903.97|6903.27|6904.31|6903.61|6903.14|6902.44|364
1766564100000|2025-12-24 08:15:00|6903.85|6903.15|6903.95|6903.25|6903.97|6903.27|6902.8|6902.1|249
1766564400000|2025-12-24 08:20:00|6904.2|6903.5|6904.28|6903.58|6904.52|6903.82|6903.51|6902.81|346
1766564700000|2025-12-24 08:25:00|6904.3|6903.6|6903.77|6903.07|6904.55|6903.85|6903.77|6903.07|255
1766565000000|2025-12-24 08:30:00|6903.73|6903.23|6904.15|6903.65|6904.41|6903.91|6903.57|6903.07|291
1766565300000|2025-12-24 08:35:00|6904.28|6903.78|6903.85|6903.35|6904.53|6904.03|6903.51|6903.01|175
1766565600000|2025-12-24 08:40:00|6903.72|6903.22|6903.02|6902.52|6904.11|6903.61|6903.02|6902.52|273
1766565900000|2025-12-24 08:45:00|6903.14|6902.64|6904.52|6904.02|6904.52|6904.02|6903.14|6902.64|215
1766566200000|2025-12-24 08:50:00|6904.58|6904.08|6903.05|6902.55|6904.58|6904.08|6902.82|6902.32|255
1766566500000|2025-12-24 08:55:00|6903.09|6902.59|6903.54|6903.04|6903.67|6903.17|6902.84|6902.34|249
1766566800000|2025-12-24 09:00:00|6903.76|6903.26|6903.37|6902.87|6903.82|6903.32|6902.82|6902.32|405
1766567100000|2025-12-24 09:05:00|6903.49|6902.99|6904.7|6904.2|6904.7|6904.2|6903.37|6902.87|304
1766567400000|2025-12-24 09:10:00|6904.57|6904.07|6905.81|6905.31|6906.01|6905.51|6904.51|6904.01|522
1766567700000|2025-12-24 09:15:00|6905.8|6905.3|6906.04|6905.54|6907.78|6907.28|6905.8|6905.3|630
1766568000000|2025-12-24 09:20:00|6906.09|6905.59|6906.62|6906.12|6906.84|6906.34|6905.91|6905.41|231
1766568300000|2025-12-24 09:25:00|6906.75|6906.25|6906.45|6905.95|6907|6906.5|6906.45|6905.95|152
1766568600000|2025-12-24 09:30:00|6906.39|6905.89|6906.25|6905.75|6906.53|6906.03|6905.82|6905.32|164
1766568900000|2025-12-24 09:35:00|6906.37|6905.87|6905.95|6905.45|6906.75|6906.25|6905.95|6905.45|185
1766569200000|2025-12-24 09:40:00|6906.07|6905.57|6905.66|6905.16|6906.45|6905.95|6905.64|6905.14|183
1766569500000|2025-12-24 09:45:00|6905.57|6905.07|6905.5|6905|6905.74|6905.24|6905.2|6904.7|274
1766569800000|2025-12-24 09:50:00|6905.37|6904.87|6905.38|6904.88|6905.75|6905.25|6905.12|6904.62|106
1766570100000|2025-12-24 09:55:00|6905.25|6904.75|6905.22|6904.72|6905.47|6904.97|6904.97|6904.47|109
1766570400000|2025-12-24 10:00:00|6905.08|6904.58|6903.69|6903.19|6905.25|6904.75|6903.57|6903.07|369
1766570700000|2025-12-24 10:05:00|6903.57|6903.07|6905.14|6904.64|6905.29|6904.79|6903.57|6903.07|452
1766571000000|2025-12-24 10:10:00|6905.17|6904.67|6904.69|6904.19|6905.17|6904.67|6904.37|6903.87|174
1766571300000|2025-12-24 10:15:00|6904.76|6904.26|6905.52|6905.02|6905.52|6905.02|6904.52|6904.02|262
1766571600000|2025-12-24 10:20:00|6905.64|6905.14|6904.58|6904.08|6906.25|6905.75|6904.58|6904.08|225
1766571900000|2025-12-24 10:25:00|6904.54|6904.04|6904.86|6904.36|6905|6904.5|6904.08|6903.58|175
1766572200000|2025-12-24 10:30:00|6904.83|6904.33|6905.98|6905.48|6905.98|6905.48|6904.81|6904.31|312
1766572500000|2025-12-24 10:35:00|6905.85|6905.35|6906|6905.5|6906.12|6905.62|6905.5|6905|168
1766572800000|2025-12-24 10:40:00|6906.12|6905.62|6905.87|6905.37|6906.24|6905.74|6905.31|6904.81|150
1766573100000|2025-12-24 10:45:00|6905.75|6905.25|6904.5|6904|6905.95|6905.45|6904.5|6904|130
1766573400000|2025-12-24 10:50:00|6904.62|6904.12|6905.16|6904.66|6905.4|6904.9|6904.58|6904.08|198
1766573700000|2025-12-24 10:55:00|6905.28|6904.78|6905.54|6905.04|6906.35|6905.85|6905.25|6904.75|428
1766574000000|2025-12-24 11:00:00|6905.41|6904.91|6905.32|6904.82|6905.44|6904.94|6905.04|6904.54|226
1766574300000|2025-12-24 11:05:00|6905.44|6904.94|6906.55|6906.05|6906.61|6906.11|6905.32|6904.82|263
1766574600000|2025-12-24 11:10:00|6906.42|6905.92|6906.34|6905.84|6906.86|6906.36|6906.21|6905.71|299
1766574900000|2025-12-24 11:15:00|6906.45|6905.95|6905.8|6905.3|6906.67|6906.17|6905.75|6905.25|207
1766575200000|2025-12-24 11:20:00|6905.72|6905.22|6905.28|6904.78|6905.72|6905.22|6904.71|6904.21|362
1766575500000|2025-12-24 11:25:00|6905.41|6904.91|6905.53|6905.03|6905.9|6905.4|6905|6904.5|202
1766575800000|2025-12-24 11:30:00|6905.47|6904.97|6906|6905.5|6906|6905.5|6905.03|6904.53|185
1766576100000|2025-12-24 11:35:00|6905.87|6905.37|6905.31|6904.81|6906|6905.5|6904.68|6904.18|246
1766576400000|2025-12-24 11:40:00|6905.43|6904.93|6905.32|6904.82|6905.91|6905.41|6905|6904.5|145
1766576700000|2025-12-24 11:45:00|6905.37|6904.87|6905.2|6904.7|6905.6|6905.1|6904.51|6904.01|149
1766577000000|2025-12-24 11:50:00|6904.95|6904.45|6905.25|6904.75|6905.37|6904.87|6904.49|6903.99|153
1766577300000|2025-12-24 11:55:00|6905.12|6904.62|6905.75|6905.25|6905.75|6905.25|6905.12|6904.62|129
1766577600000|2025-12-24 12:00:00|6905.62|6905.12|6906.73|6906.23|6906.75|6906.25|6905.25|6904.75|427
1766577900000|2025-12-24 12:05:00|6906.6|6906.1|6906.98|6906.48|6907.23|6906.73|6905.87|6905.37|221
1766578200000|2025-12-24 12:10:00|6906.73|6906.23|6907.75|6907.25|6907.87|6907.37|6906.73|6906.23|301
1766578500000|2025-12-24 12:15:00|6907.87|6907.37|6908.97|6908.47|6909|6908.5|6907.87|6907.37|607
1766578800000|2025-12-24 12:20:00|6909.22|6908.72|6907.84|6907.34|6909.72|6909.22|6907.84|6907.34|360
1766579100000|2025-12-24 12:25:00|6907.59|6907.09|6906.93|6906.43|6907.84|6907.34|6906.56|6906.06|298
1766579400000|2025-12-24 12:30:00|6906.91|6906.41|6907.77|6907.27|6908.02|6907.52|6906.78|6906.28|352
1766579700000|2025-12-24 12:35:00|6907.89|6907.39|6908.08|6907.58|6908.77|6908.27|6907.52|6907.02|468
1766580000000|2025-12-24 12:40:00|6908.2|6907.7|6908.75|6908.25|6908.75|6908.25|6907.25|6906.75|341
1766580300000|2025-12-24 12:45:00|6908.52|6908.02|6908.11|6907.61|6908.77|6908.27|6908.11|6907.61|172
1766580600000|2025-12-24 12:50:00|6908.18|6907.68|6908.72|6908.22|6909.29|6908.79|6908.18|6907.68|380
1766580900000|2025-12-24 12:55:00|6908.85|6908.35|6908.75|6908.25|6909.5|6909|6908.75|6908.25|359
1766581200000|2025-12-24 13:00:00|6908.5|6908|6908.15|6907.65|6909.18|6908.68|6907.65|6907.15|514
1766581500000|2025-12-24 13:05:00|6908.02|6907.52|6906.16|6905.66|6908.22|6907.72|6905.91|6905.41|520
1766581800000|2025-12-24 13:10:00|6906.1|6905.6|6907.12|6906.62|6907.25|6906.75|6905.58|6905.08|531
1766582100000|2025-12-24 13:15:00|6907.25|6906.75|6907.26|6906.76|6907.76|6907.26|6907.05|6906.55|504
1766582400000|2025-12-24 13:20:00|6907.51|6907.01|6907.73|6907.23|6907.85|6907.35|6906.51|6906.01|357
1766582700000|2025-12-24 13:25:00|6907.6|6907.1|6908.18|6907.68|6908.23|6907.73|6907.6|6907.1|330
1766583000000|2025-12-24 13:30:00|6908.05|6907.55|6907.75|6907.25|6910.06|6909.56|6907.75|6907.25|1110
1766583300000|2025-12-24 13:35:00|6907.87|6907.37|6909.72|6909.22|6909.96|6909.46|6907.75|6907.25|833
1766583600000|2025-12-24 13:40:00|6909.65|6909.15|6909.75|6909.25|6910.5|6910|6909.27|6908.77|1091
1766583900000|2025-12-24 13:45:00|6909.62|6909.12|6910.37|6909.87|6910.5|6910|6909.62|6909.12|578
1766584200000|2025-12-24 13:50:00|6910.25|6909.75|6910.83|6910.33|6911.35|6910.85|6909.98|6909.48|1212
1766584500000|2025-12-24 13:55:00|6910.58|6910.08|6910.29|6909.79|6910.83|6910.33|6910|6909.5|535
1766584800000|2025-12-24 14:00:00|6910.27|6909.77|6909.52|6909.02|6910.51|6910.01|6909.08|6908.58|811
1766585100000|2025-12-24 14:05:00|6909.64|6909.14|6910.37|6909.87|6910.39|6909.89|6909.02|6908.52|864
1766585400000|2025-12-24 14:10:00|6910.71|6910.21|6910.5|6910|6911.14|6910.64|6910.5|6910|525
1766585700000|2025-12-24 14:15:00|6910.53|6910.03|6909.25|6908.75|6910.83|6910.33|6909.25|6908.75|795
1766586000000|2025-12-24 14:20:00|6909.5|6909|6908.95|6908.45|6909.75|6909.25|6908.26|6907.76|993
1766586300000|2025-12-24 14:25:00|6908.45|6907.95|6907.92|6907.42|6909.49|6908.99|6907.24|6906.74|2732
1766586600000|2025-12-24 14:30:00|6907.67|6907.17|6910.37|6909.87|6911.56|6911.06|6906|6905.5|19242
1766586900000|2025-12-24 14:35:00|6910.75|6910.25|6909.19|6908.69|6912.67|6912.17|6908.94|6908.44|10041
1766587200000|2025-12-24 14:40:00|6908.94|6908.44|6911.5|6911|6914.02|6913.52|6908.94|6908.44|12244
1766587500000|2025-12-24 14:45:00|6911.75|6911.25|6912.39|6911.89|6913.62|6913.12|6910.52|6910.02|7358
1766587800000|2025-12-24 14:50:00|6912.85|6912.35|6915.87|6915.37|6916.46|6915.96|6912.85|6912.35|7089
1766588100000|2025-12-24 14:55:00|6915.62|6915.12|6914.96|6914.46|6916.32|6915.82|6913.63|6913.13|5908
1766588400000|2025-12-24 15:00:00|6914.82|6914.32|6915.97|6915.27|6916.52|6915.82|6913.84|6913.14|6449
1766588700000|2025-12-24 15:05:00|6915.74|6915.04|6917.93|6917.23|6918.18|6917.48|6915.74|6915.04|7037
1766589000000|2025-12-24 15:10:00|6917.97|6917.27|6919.36|6918.66|6920.31|6919.61|6917.72|6917.02|8905
1766589300000|2025-12-24 15:15:00|6920.03|6919.33|6920.56|6919.86|6921.49|6920.79|6919.31|6918.61|8792
1766589600000|2025-12-24 15:20:00|6920.73|6920.03|6918.53|6917.83|6921.35|6920.65|6917.43|6916.73|7001
1766589900000|2025-12-24 15:25:00|6918.64|6917.94|6921.15|6920.45|6921.15|6920.45|6918.03|6917.33|5336
1766590200000|2025-12-24 15:30:00|6920.57|6919.87|6920.4|6919.7|6921.4|6920.7|6918.79|6918.09|5810
1766590500000|2025-12-24 15:35:00|6920.65|6919.95|6920.94|6920.24|6921.15|6920.45|6919.2|6918.5|6095
1766590800000|2025-12-24 15:40:00|6920.98|6920.28|6921.51|6920.81|6921.72|6921.02|6920.13|6919.43|5148
1766591100000|2025-12-24 15:45:00|6921.59|6920.89|6921.75|6921.05|6921.78|6921.08|6920.76|6920.06|4427
1766591400000|2025-12-24 15:50:00|6921.57|6920.87|6922.93|6922.23|6923.19|6922.49|6921.32|6920.62|5245
1766591700000|2025-12-24 15:55:00|6922.96|6922.26|6923.12|6921.62|6924.24|6923.54|6922.37|6921.62|4931
1766592000000|2025-12-24 16:00:00|6923.13|6921.63|6922.91|6921.41|6923.66|6922.16|6922.4|6920.9|5760
1766592300000|2025-12-24 16:05:00|6922.86|6921.36|6924.21|6922.71|6924.97|6923.47|6922.31|6920.81|5872
1766592600000|2025-12-24 16:10:00|6924.24|6922.74|6927.52|6926.02|6927.61|6926.11|6924.24|6922.74|8655
1766592900000|2025-12-24 16:15:00|6927.5|6926|6926.99|6925.49|6927.5|6926|6925.18|6923.68|7952
1766593200000|2025-12-24 16:20:00|6927|6925.5|6928.12|6926.62|6928.21|6926.71|6927|6925.5|6059
1766593500000|2025-12-24 16:25:00|6928.16|6926.66|6928.21|6926.71|6928.32|6926.82|6927.1|6925.6|3638
1766593800000|2025-12-24 16:30:00|6928.26|6926.76|6929.94|6928.44|6929.98|6928.48|6927.4|6925.9|9090
1766594100000|2025-12-24 16:35:00|6929.8|6928.3|6931.98|6930.48|6933.33|6931.83|6929.8|6928.3|10787
1766594400000|2025-12-24 16:40:00|6932.02|6930.52|6933.4|6931.9|6933.4|6931.9|6931.95|6930.45|7062
1766594700000|2025-12-24 16:45:00|6933.31|6931.81|6932.37|6930.87|6933.45|6931.95|6932.07|6930.57|4841
1766595000000|2025-12-24 16:50:00|6932.41|6930.91|6932.67|6931.17|6932.92|6931.42|6931.19|6929.69|6389
1766595300000|2025-12-24 16:55:00|6932.76|6931.26|6932.37|6930.87|6932.97|6931.47|6931.91|6930.41|4253
1766595600000|2025-12-24 17:00:00|6932.34|6930.84|6933.51|6932.81|6933.83|6933.13|6932.34|6930.84|4452
1766595900000|2025-12-24 17:05:00|6933.76|6933.06|6934.68|6933.98|6934.98|6934.28|6932.9|6932.2|5265
1766596200000|2025-12-24 17:10:00|6934.7|6934|6935.76|6935.06|6936.6|6935.9|6934.7|6934|3436
1766596500000|2025-12-24 17:15:00|6935.85|6935.15|6933.85|6933.15|6936.42|6935.72|6932.4|6931.7|5147
1766596800000|2025-12-24 17:20:00|6933.54|6932.84|6931.97|6931.27|6934.59|6933.89|6931.72|6931.02|4835
1766597100000|2025-12-24 17:25:00|6931.72|6931.02|6934.11|6933.41|6935.03|6934.33|6931.59|6930.89|6958
1766597400000|2025-12-24 17:30:00|6934.37|6933.67|6936.43|6935.73|6937.57|6936.87|6934.37|6933.67|6890
1766597700000|2025-12-24 17:35:00|6936.18|6935.48|6934.85|6934.15|6937.19|6936.49|6934.6|6933.9|5712
1766598000000|2025-12-24 17:40:00|6934.94|6934.24|6932.54|6931.84|6936.01|6935.31|6932.44|6931.74|11284
1766598300000|2025-12-24 17:45:00|6932.49|6931.79|6932.59|6931.89|6935.06|6934.36|6932.19|6931.49|10286
1766598600000|2025-12-24 17:50:00|6932.4|6931.7|6932.07|6931.37|6934.3|6933.6|6931.28|6930.58|13477
1766598900000|2025-12-24 17:55:00|6931.07|6930.37|6932.45|6931.75|6935.5|6934.8|6930.58|6929.88|37771
1766599200000|2025-12-24 18:00:00|6932.37|6931.67|6929.97|6929.27|6932.93|6932.23|6929.37|6928.67|15600
1766599500000|2025-12-24 18:05:00|6929.84|6929.14|6930.47|6929.77|6932.36|6931.66|6926.17|6925.47|8010
1766599800000|2025-12-24 18:10:00|6930.38|6929.68|6929.17|6928.47|6930.88|6930.18|6926.49|6925.79|6174
1766600100000|2025-12-24 18:15:00|6929.29|6928.59|6930.04|6928.54|6930.04|6929.05|6929.29|6928.54|0
1766703600000|2025-12-25 23:00:00|6931.04|6930.34|6933.87|6933.17|6934.12|6933.42|6930.04|6929.34|583
1766703900000|2025-12-25 23:05:00|6934.12|6933.42|6933.7|6933|6934.85|6934.15|6932.85|6932.15|451
1766704200000|2025-12-25 23:10:00|6933.58|6932.88|6938.29|6937.59|6939.35|6938.65|6932.7|6932|1088
1766704500000|2025-12-25 23:15:00|6937.91|6937.21|6934.54|6933.84|6938.09|6937.39|6934.42|6933.72|521
1766704800000|2025-12-25 23:20:00|6934.67|6933.97|6932.26|6931.56|6934.68|6933.98|6931.52|6930.82|577
1766705100000|2025-12-25 23:25:00|6932.13|6931.43|6933.44|6932.74|6933.8|6933.1|6932.13|6931.43|319
1766705400000|2025-12-25 23:30:00|6933.32|6932.62|6934.65|6933.95|6935.59|6934.89|6933.32|6932.62|428
1766705700000|2025-12-25 23:35:00|6934.53|6933.83|6933.74|6933.04|6934.77|6934.07|6933.11|6932.41|455
1766706000000|2025-12-25 23:40:00|6933.61|6932.91|6933.44|6932.74|6934.09|6933.39|6933.21|6932.51|184
1766706300000|2025-12-25 23:45:00|6933.32|6932.62|6932.72|6932.02|6933.79|6933.09|6932.72|6932.02|139
1766706600000|2025-12-25 23:50:00|6932.6|6931.9|6933.55|6932.85|6934.03|6933.33|6932.27|6931.57|191
1766706900000|2025-12-25 23:55:00|6933.67|6932.97|6934.17|6933.47|6934.17|6933.47|6933.29|6932.59|180
1766707200000|2025-12-26 00:00:00|6934.14|6933.44|6935.55|6934.85|6936.05|6935.35|6933.55|6932.85|374
1766707500000|2025-12-26 00:05:00|6935.67|6934.97|6937.24|6936.54|6937.94|6937.24|6935.55|6934.85|382
1766707800000|2025-12-26 00:10:00|6936.99|6936.29|6937.82|6937.12|6937.94|6937.24|6936.5|6935.8|258
1766708100000|2025-12-26 00:15:00|6937.9|6937.2|6937.53|6936.83|6938.37|6937.67|6936.92|6936.22|198
1766708400000|2025-12-26 00:20:00|6937.4|6936.7|6937.4|6936.7|6937.53|6936.83|6936.74|6936.04|137
1766708700000|2025-12-26 00:25:00|6937.99|6937.29|6937.88|6937.18|6938.68|6937.98|6937.51|6936.81|222
1766709000000|2025-12-26 00:30:00|6938.01|6937.31|6937.34|6936.64|6938.16|6937.46|6937|6936.3|280
1766709300000|2025-12-26 00:35:00|6937.21|6936.51|6937.74|6937.04|6937.99|6937.29|6936.93|6936.23|102
1766709600000|2025-12-26 00:40:00|6937.62|6936.92|6936.83|6936.13|6938.03|6937.33|6936.83|6936.13|148
1766709900000|2025-12-26 00:45:00|6936.71|6936.01|6936.34|6935.64|6937.49|6936.79|6936.11|6935.41|231
1766710200000|2025-12-26 00:50:00|6936.59|6935.89|6936.26|6935.56|6937.16|6936.46|6936.26|6935.56|176
1766710500000|2025-12-26 00:55:00|6936.13|6935.43|6937.01|6936.31|6937.51|6936.81|6936.01|6935.31|202
1766710800000|2025-12-26 01:00:00|6937.08|6936.38|6936.58|6935.88|6938.2|6937.5|6935.95|6935.25|442
1766711100000|2025-12-26 01:05:00|6936.45|6935.75|6936.59|6935.89|6937.58|6936.88|6935.97|6935.27|340
1766711400000|2025-12-26 01:10:00|6936.47|6935.77|6936.17|6935.47|6937.47|6936.77|6935.65|6934.95|321
1766711700000|2025-12-26 01:15:00|6936.04|6935.34|6936.3|6935.6|6937.34|6936.64|6935.92|6935.22|287
1766712000000|2025-12-26 01:20:00|6936.42|6935.72|6935.63|6934.93|6937.21|6936.51|6935.31|6934.61|323
1766712300000|2025-12-26 01:25:00|6935.75|6935.05|6934.73|6934.03|6935.8|6935.1|6934.58|6933.88|192
1766712600000|2025-12-26 01:30:00|6934.6|6933.9|6935.09|6934.39|6935.79|6935.09|6934.48|6933.78|230
1766712900000|2025-12-26 01:35:00|6935.21|6934.51|6934.77|6934.07|6935.46|6934.76|6934.55|6933.85|211
1766713200000|2025-12-26 01:40:00|6934.85|6934.15|6932.72|6932.02|6934.93|6934.23|6931.35|6930.65|836
1766713500000|2025-12-26 01:45:00|6932.59|6931.89|6932.59|6931.89|6932.91|6932.21|6931.84|6931.14|295
1766713800000|2025-12-26 01:50:00|6932.71|6932.01|6932.97|6932.27|6933.59|6932.89|6932.34|6931.64|275
1766714100000|2025-12-26 01:55:00|6933.02|6932.32|6931.93|6931.23|6933.18|6932.48|6931.93|6931.23|231
1766714400000|2025-12-26 02:00:00|6931.82|6931.12|6931.96|6931.26|6932.21|6931.51|6931.21|6930.51|283
1766714700000|2025-12-26 02:05:00|6932.08|6931.38|6931.71|6931.01|6932.4|6931.7|6931.71|6931.01|210
1766715000000|2025-12-26 02:10:00|6931.83|6931.13|6932.27|6931.57|6932.7|6932|6931.59|6930.89|186
1766715300000|2025-12-26 02:15:00|6932.39|6931.69|6932.36|6931.66|6932.92|6932.22|6932.26|6931.56|158
1766715600000|2025-12-26 02:20:00|6932.48|6931.78|6931.17|6930.47|6932.53|6931.83|6931.17|6930.47|281
1766715900000|2025-12-26 02:25:00|6931.44|6930.74|6931.46|6930.76|6931.94|6931.24|6930.96|6930.26|369
1766716200000|2025-12-26 02:30:00|6931.21|6930.51|6930.97|6930.27|6931.62|6930.92|6930.42|6929.72|219
1766716500000|2025-12-26 02:35:00|6931.62|6930.92|6932.87|6932.17|6933.37|6932.67|6931.62|6930.92|303
1766716800000|2025-12-26 02:40:00|6933.12|6932.42|6933.36|6932.66|6933.87|6933.17|6932.87|6932.17|226
1766717100000|2025-12-26 02:45:00|6933.35|6932.65|6933.02|6932.32|6933.6|6932.9|6932.79|6932.09|108
1766717400000|2025-12-26 02:50:00|6932.89|6932.19|6932.83|6932.13|6933.29|6932.59|6932.77|6932.07|103
1766717700000|2025-12-26 02:55:00|6932.95|6932.25|6932.48|6931.78|6932.95|6932.25|6932.23|6931.53|132
1766718000000|2025-12-26 03:00:00|6932.6|6931.9|6932.75|6932.05|6933.06|6932.36|6932.38|6931.68|119
1766718300000|2025-12-26 03:05:00|6932.88|6932.18|6932.9|6932.2|6933|6932.3|6932.5|6931.8|121
1766718600000|2025-12-26 03:10:00|6933.02|6932.32|6933|6932.3|6933.65|6932.95|6932.88|6932.18|217
1766718900000|2025-12-26 03:15:00|6932.9|6932.2|6932.26|6931.56|6933.22|6932.52|6931.99|6931.29|134
1766719200000|2025-12-26 03:20:00|6932.38|6931.68|6932.51|6931.81|6932.93|6932.23|6931.93|6931.23|101
1766719500000|2025-12-26 03:25:00|6932.38|6931.68|6932.12|6931.42|6932.79|6932.09|6932.01|6931.31|242
1766719800000|2025-12-26 03:30:00|6931.99|6931.29|6931.99|6931.29|6932.4|6931.7|6931.17|6930.47|362
1766720100000|2025-12-26 03:35:00|6932.11|6931.41|6931.64|6930.94|6932.2|6931.5|6931.18|6930.48|146
1766720400000|2025-12-26 03:40:00|6931.71|6931.01|6930.43|6929.73|6931.71|6931.01|6930.43|6929.73|182
1766720700000|2025-12-26 03:45:00|6930.55|6929.85|6930.93|6930.23|6930.94|6930.24|6930.43|6929.73|99
1766721000000|2025-12-26 03:50:00|6930.8|6930.1|6930.97|6930.27|6931.48|6930.78|6930.71|6930.01|127
1766721300000|2025-12-26 03:55:00|6931.1|6930.4|6930.59|6929.89|6931.1|6930.4|6930.47|6929.77|175
1766721600000|2025-12-26 04:00:00|6930.47|6929.77|6929.54|6928.84|6930.69|6929.99|6929.17|6928.47|434
1766721900000|2025-12-26 04:05:00|6929.92|6929.22|6930|6929.3|6930.25|6929.55|6929.67|6928.97|286
1766722200000|2025-12-26 04:10:00|6929.75|6929.05|6930.93|6930.23|6931.18|6930.48|6929.75|6929.05|214
1766722500000|2025-12-26 04:15:00|6931.05|6930.35|6930.18|6929.48|6931.05|6930.35|6930.18|6929.48|182
1766722800000|2025-12-26 04:20:00|6930.13|6929.43|6930.26|6929.56|6930.26|6929.56|6929.76|6929.06|147
1766723100000|2025-12-26 04:25:00|6930.38|6929.68|6931.12|6930.42|6931.37|6930.67|6930.26|6929.56|92
1766723400000|2025-12-26 04:30:00|6931.24|6930.54|6930.37|6929.67|6931.37|6930.67|6930.37|6929.67|121
1766723700000|2025-12-26 04:35:00|6930.49|6929.79|6930.62|6929.92|6930.87|6930.17|6930.37|6929.67|104
1766724000000|2025-12-26 04:40:00|6930.49|6929.79|6931.32|6930.62|6931.32|6930.62|6930.35|6929.65|176
1766724300000|2025-12-26 04:45:00|6931.19|6930.49|6931.08|6930.38|6931.33|6930.63|6930.82|6930.12|139
1766724600000|2025-12-26 04:50:00|6931.2|6930.5|6931.33|6930.63|6931.58|6930.88|6931.08|6930.38|123
1766724900000|2025-12-26 04:55:00|6931.58|6930.88|6931.08|6930.38|6931.7|6931|6930.95|6930.25|183
1766725200000|2025-12-26 05:00:00|6931.04|6930.34|6930.68|6929.98|6931.04|6930.34|6930.05|6929.35|118
1766725500000|2025-12-26 05:05:00|6930.43|6929.73|6930.43|6929.73|6930.68|6929.98|6930.18|6929.48|133
1766725800000|2025-12-26 05:10:00|6930.55|6929.85|6930.45|6929.75|6931.18|6930.48|6930.2|6929.5|157
1766726100000|2025-12-26 05:15:00|6930.32|6929.62|6930.69|6929.99|6930.69|6929.99|6930.06|6929.36|145
1766726400000|2025-12-26 05:20:00|6930.7|6930|6931.05|6930.35|6931.44|6930.74|6930.56|6929.86|221
1766726700000|2025-12-26 05:25:00|6930.93|6930.23|6930.74|6930.04|6931.86|6931.16|6930.74|6930.04|200
1766727000000|2025-12-26 05:30:00|6930.8|6930.1|6930.24|6929.54|6930.89|6930.19|6929.74|6929.04|194
1766727300000|2025-12-26 05:35:00|6930.38|6929.68|6930.88|6930.18|6930.88|6930.18|6929.78|6929.08|85
1766727600000|2025-12-26 05:40:00|6931|6930.3|6931.04|6930.34|6931.8|6931.1|6930.79|6930.09|175
1766727900000|2025-12-26 05:45:00|6930.91|6930.21|6931.82|6931.12|6932.07|6931.37|6930.54|6929.84|191
1766728200000|2025-12-26 05:50:00|6931.57|6930.87|6931.57|6930.87|6931.82|6931.12|6931.07|6930.37|138
1766728500000|2025-12-26 05:55:00|6931.44|6930.74|6930.83|6930.13|6931.44|6930.74|6929.98|6929.28|332
1766728800000|2025-12-26 06:00:00|6930.89|6930.19|6930.79|6930.09|6931.97|6931.27|6930.79|6930.09|142
1766729100000|2025-12-26 06:05:00|6930.91|6930.21|6931.68|6930.98|6931.69|6930.99|6930.55|6929.85|195
1766729400000|2025-12-26 06:10:00|6931.43|6930.73|6931.34|6930.64|6931.68|6930.98|6931.08|6930.38|149
1766729700000|2025-12-26 06:15:00|6931.46|6930.76|6930.31|6929.61|6931.89|6931.19|6930.18|6929.48|193
1766730000000|2025-12-26 06:20:00|6930.97|6930.27|6930.69|6929.99|6931.38|6930.68|6930.28|6929.58|94
1766730300000|2025-12-26 06:25:00|6930.57|6929.87|6930.55|6929.85|6931.73|6931.03|6930.03|6929.33|177
1766730600000|2025-12-26 06:30:00|6930.49|6929.79|6930.37|6929.67|6931.23|6930.53|6929.9|6929.2|156
1766730900000|2025-12-26 06:35:00|6930.45|6929.75|6930.98|6930.28|6931.71|6931.01|6930|6929.3|155
1766731200000|2025-12-26 06:40:00|6931.04|6930.34|6931.08|6930.38|6931.48|6930.78|6930.03|6929.33|254
1766731500000|2025-12-26 06:45:00|6930.83|6930.13|6931.33|6930.63|6931.33|6930.63|6930.58|6929.88|217
1766731800000|2025-12-26 06:50:00|6931.45|6930.75|6929.94|6929.24|6931.58|6930.88|6929.59|6928.89|310
1766732100000|2025-12-26 06:55:00|6929.81|6929.11|6930.19|6929.49|6930.44|6929.74|6929.69|6928.99|145
1766732400000|2025-12-26 07:00:00|6930.1|6929.4|6929.43|6928.73|6930.52|6929.82|6929.43|6928.73|153
1766732700000|2025-12-26 07:05:00|6929.55|6928.85|6929.43|6928.73|6930.03|6929.33|6929.31|6928.61|127
1766733000000|2025-12-26 07:10:00|6929.67|6928.97|6929.95|6929.25|6930.45|6929.75|6929.36|6928.66|230
1766733300000|2025-12-26 07:15:00|6929.92|6929.22|6927.07|6926.37|6929.92|6929.22|6926.43|6925.73|890
1766733600000|2025-12-26 07:20:00|6927.2|6926.5|6927.67|6926.97|6927.92|6927.22|6926.45|6925.75|271
1766733900000|2025-12-26 07:25:00|6927.54|6926.84|6928.59|6927.89|6928.73|6928.03|6927.54|6926.84|228
1766734200000|2025-12-26 07:30:00|6928.72|6928.02|6929.27|6928.57|6929.79|6929.09|6927.68|6926.98|300
1766734500000|2025-12-26 07:35:00|6929.15|6928.45|6927.98|6927.28|6929.65|6928.95|6927.53|6926.83|244
1766734800000|2025-12-26 07:40:00|6928.1|6927.4|6928.23|6927.53|6928.48|6927.78|6927.28|6926.58|89
1766735100000|2025-12-26 07:45:00|6927.98|6927.28|6927.54|6926.84|6928.48|6927.78|6927.29|6926.59|241
1766735400000|2025-12-26 07:50:00|6927.79|6927.09|6927.78|6927.08|6927.9|6927.2|6927.03|6926.33|237
1766735700000|2025-12-26 07:55:00|6927.9|6927.2|6927.57|6926.87|6928.15|6927.45|6927.28|6926.58|250
1766736000000|2025-12-26 08:00:00|6927.07|6926.37|6927.59|6926.89|6928.4|6927.7|6926.84|6926.14|419
1766736300000|2025-12-26 08:05:00|6927.46|6926.76|6927.09|6926.39|6927.76|6927.06|6926.66|6925.96|249
1766736600000|2025-12-26 08:10:00|6926.96|6926.26|6926.78|6926.08|6926.96|6926.26|6925.22|6924.52|551
1766736900000|2025-12-26 08:15:00|6926.65|6925.95|6926.8|6926.1|6928.1|6927.4|6926.28|6925.58|325
1766737200000|2025-12-26 08:20:00|6926.67|6925.97|6926.27|6925.57|6926.67|6925.97|6925.92|6925.22|246
1766737500000|2025-12-26 08:25:00|6926.34|6925.64|6927.45|6926.75|6928.09|6927.39|6926.27|6925.57|420
1766737800000|2025-12-26 08:30:00|6927.26|6926.76|6926.78|6926.28|6927.53|6927.03|6926.49|6925.99|318
1766738100000|2025-12-26 08:35:00|6926.53|6926.03|6926.78|6926.28|6926.9|6926.4|6925.28|6924.78|257
1766738400000|2025-12-26 08:40:00|6926.65|6926.15|6926.9|6926.4|6927.28|6926.78|6926.28|6925.78|363
1766738700000|2025-12-26 08:45:00|6926.78|6926.28|6926.45|6925.95|6927.03|6926.53|6926.04|6925.54|89
1766739000000|2025-12-26 08:50:00|6926.41|6925.91|6926.28|6925.78|6926.68|6926.18|6926.28|6925.78|107
1766739300000|2025-12-26 08:55:00|6926.4|6925.9|6928.53|6928.03|6929.19|6928.69|6926.34|6925.84|579
1766739600000|2025-12-26 09:00:00|6928.28|6927.78|6929.53|6929.03|6930.28|6929.78|6928|6927.5|509
1766739900000|2025-12-26 09:05:00|6929.65|6929.15|6930.66|6930.16|6930.66|6930.16|6929.48|6928.98|391
1766740200000|2025-12-26 09:10:00|6930.41|6929.91|6930.87|6930.37|6931.25|6930.75|6930.41|6929.91|526
1766740500000|2025-12-26 09:15:00|6930.91|6930.41|6928.78|6928.28|6930.91|6930.41|6928.78|6928.28|175
1766740800000|2025-12-26 09:20:00|6928.65|6928.15|6928.58|6928.08|6929.4|6928.9|6928.08|6927.58|295
1766741100000|2025-12-26 09:25:00|6928.45|6927.95|6928.95|6928.45|6929.87|6929.37|6928.31|6927.81|199
1766741400000|2025-12-26 09:30:00|6929.01|6928.51|6929.21|6928.71|6929.55|6929.05|6928.65|6928.15|112
1766741700000|2025-12-26 09:35:00|6929.17|6928.67|6929.24|6928.74|6929.71|6929.21|6929.06|6928.56|111
1766742000000|2025-12-26 09:40:00|6929.03|6928.53|6928.87|6928.37|6929.15|6928.65|6928.49|6927.99|82
1766742300000|2025-12-26 09:45:00|6928.99|6928.49|6929.3|6928.8|6929.46|6928.96|6928.99|6928.49|107
1766742600000|2025-12-26 09:50:00|6929.43|6928.93|6929.57|6929.07|6929.84|6929.34|6928.8|6928.3|151
1766742900000|2025-12-26 09:55:00|6929.44|6928.94|6930.03|6929.53|6931.03|6930.53|6929.4|6928.9|240
1766743200000|2025-12-26 10:00:00|6930.05|6929.55|6931.12|6930.62|6932.11|6931.61|6930.04|6929.54|736
1766743500000|2025-12-26 10:05:00|6931.25|6930.75|6931.46|6930.96|6931.71|6931.21|6930.13|6929.63|247
1766743800000|2025-12-26 10:10:00|6931.48|6930.98|6932.15|6931.65|6932.28|6931.78|6931.21|6930.71|207
1766744100000|2025-12-26 10:15:00|6932.03|6931.53|6932.48|6931.98|6932.53|6932.03|6931.5|6931|166
1766744400000|2025-12-26 10:20:00|6932.6|6932.1|6931.99|6931.49|6932.98|6932.48|6931.58|6931.08|262
1766744700000|2025-12-26 10:25:00|6931.87|6931.37|6931.63|6931.13|6931.99|6931.49|6931.43|6930.93|143
1766745000000|2025-12-26 10:30:00|6931.66|6931.16|6931.42|6930.92|6931.94|6931.44|6930.61|6930.11|175
1766745300000|2025-12-26 10:35:00|6931.29|6930.79|6932.47|6931.97|6932.58|6932.08|6931.29|6930.79|160
1766745600000|2025-12-26 10:40:00|6932.49|6931.99|6932.28|6931.78|6932.51|6932.01|6931.8|6931.3|191
1766745900000|2025-12-26 10:45:00|6932.4|6931.9|6931.28|6930.78|6932.53|6932.03|6931.28|6930.78|150
1766746200000|2025-12-26 10:50:00|6931.29|6930.79|6931.03|6930.53|6931.83|6931.33|6930.9|6930.4|164
1766746500000|2025-12-26 10:55:00|6931.15|6930.65|6930.78|6930.28|6931.15|6930.65|6929.78|6929.28|127
1766746800000|2025-12-26 11:00:00|6931.09|6930.59|6931.54|6931.04|6931.8|6931.3|6930.84|6930.34|190
1766747100000|2025-12-26 11:05:00|6931.67|6931.17|6930.93|6930.43|6931.71|6931.21|6930.68|6930.18|123
1766747400000|2025-12-26 11:10:00|6930.8|6930.3|6930.63|6930.13|6931.53|6931.03|6930.28|6929.78|197
1766747700000|2025-12-26 11:15:00|6930.75|6930.25|6930.47|6929.97|6930.98|6930.48|6930.28|6929.78|146
1766748000000|2025-12-26 11:20:00|6930.42|6929.92|6929.78|6929.28|6930.63|6930.13|6929.53|6929.03|200
1766748300000|2025-12-26 11:25:00|6930.03|6929.53|6929.49|6928.99|6930.3|6929.8|6929.44|6928.94|152
1766748600000|2025-12-26 11:30:00|6929.56|6929.06|6929.4|6928.9|6929.56|6929.06|6928.78|6928.28|145
1766748900000|2025-12-26 11:35:00|6929.27|6928.77|6929.41|6928.91|6930.02|6929.52|6928.93|6928.43|126
1766749200000|2025-12-26 11:40:00|6929.53|6929.03|6928.24|6927.74|6929.53|6929.03|6927.42|6926.92|330
1766749500000|2025-12-26 11:45:00|6928.19|6927.69|6927.24|6926.74|6928.19|6927.69|6926.03|6925.53|359
1766749800000|2025-12-26 11:50:00|6927.37|6926.87|6928.12|6927.62|6928.75|6928.25|6926.66|6926.16|482
1766750100000|2025-12-26 11:55:00|6927.9|6927.4|6928.59|6928.09|6929.41|6928.91|6927.9|6927.4|327
1766750400000|2025-12-26 12:00:00|6928.66|6928.16|6927.59|6927.09|6929.65|6929.15|6927.59|6927.09|329
1766750700000|2025-12-26 12:05:00|6927.71|6927.21|6928.53|6928.03|6929.01|6928.51|6927.71|6927.21|283
1766751000000|2025-12-26 12:10:00|6928.4|6927.9|6929.33|6928.83|6929.58|6929.08|6928.28|6927.78|181
1766751300000|2025-12-26 12:15:00|6929.45|6928.95|6929.21|6928.71|6930.01|6929.51|6928.83|6928.33|219
1766751600000|2025-12-26 12:20:00|6929.08|6928.58|6930.94|6930.44|6931.16|6930.66|6928.96|6928.46|275
1766751900000|2025-12-26 12:25:00|6931.09|6930.59|6930.53|6930.03|6931.53|6931.03|6930.15|6929.65|180
1766752200000|2025-12-26 12:30:00|6930.65|6930.15|6931.03|6930.53|6931.15|6930.65|6930.03|6929.53|204
1766752500000|2025-12-26 12:35:00|6931.15|6930.65|6932.27|6931.77|6932.52|6932.02|6931.03|6930.53|385
1766752800000|2025-12-26 12:40:00|6932.28|6931.78|6932.01|6931.51|6932.77|6932.27|6931.76|6931.26|239
1766753100000|2025-12-26 12:45:00|6932|6931.5|6932.12|6931.62|6932.62|6932.12|6931.94|6931.44|225
1766753400000|2025-12-26 12:50:00|6932.24|6931.74|6932.12|6931.62|6932.52|6932.02|6931.64|6931.14|280
1766753700000|2025-12-26 12:55:00|6931.87|6931.37|6931.29|6930.79|6931.92|6931.42|6930.63|6930.13|300
1766754000000|2025-12-26 13:00:00|6931.17|6930.67|6931.99|6931.49|6932.36|6931.86|6930.72|6930.22|639
1766754300000|2025-12-26 13:05:00|6932.24|6931.74|6931.74|6931.24|6932.52|6932.02|6931.52|6931.02|724
1766754600000|2025-12-26 13:10:00|6931.75|6931.25|6930.73|6930.23|6932.25|6931.75|6930.12|6929.62|757
1766754900000|2025-12-26 13:15:00|6930.85|6930.35|6932.1|6931.6|6932.6|6932.1|6930.67|6930.17|724
1766755200000|2025-12-26 13:20:00|6931.85|6931.35|6932.75|6932.25|6933.69|6933.19|6931.72|6931.22|1060
1766755500000|2025-12-26 13:25:00|6932.62|6932.12|6931.62|6931.12|6932.76|6932.26|6931.41|6930.91|681
1766755800000|2025-12-26 13:30:00|6931.66|6931.16|6933.89|6933.39|6934.06|6933.56|6931.66|6931.16|863
1766756100000|2025-12-26 13:35:00|6933.64|6933.14|6935.26|6934.76|6935.51|6935.01|6933.14|6932.64|1689
1766756400000|2025-12-26 13:40:00|6935.51|6935.01|6935.28|6934.78|6936.26|6935.76|6934.68|6934.18|1266
1766756700000|2025-12-26 13:45:00|6935.53|6935.03|6932.6|6932.1|6936.03|6935.53|6932.6|6932.1|1128
1766757000000|2025-12-26 13:50:00|6932.47|6931.97|6932.75|6932.25|6933.49|6932.99|6931.98|6931.48|1167
1766757300000|2025-12-26 13:55:00|6933|6932.5|6933.49|6932.99|6933.74|6933.24|6932.03|6931.53|727
1766757600000|2025-12-26 14:00:00|6933.5|6933|6932.53|6932.03|6934.27|6933.77|6932.28|6931.78|1063
1766757900000|2025-12-26 14:05:00|6932.52|6932.02|6932.73|6932.23|6933.5|6933|6932.27|6931.77|995
1766758200000|2025-12-26 14:10:00|6932.98|6932.48|6934.75|6934.25|6935|6934.5|6932.73|6932.23|946
1766758500000|2025-12-26 14:15:00|6934.71|6934.21|6934.63|6934.13|6935.4|6934.9|6934.25|6933.75|702
1766758800000|2025-12-26 14:20:00|6934.88|6934.38|6935.3|6934.8|6935.43|6934.93|6934.48|6933.98|935
1766759100000|2025-12-26 14:25:00|6935.32|6934.82|6934.53|6934.03|6935.4|6934.9|6933.5|6933|2318
1766759400000|2025-12-26 14:30:00|6934.39|6933.89|6937.24|6936.74|6938.9|6938.4|6930.14|6929.64|22344
1766759700000|2025-12-26 14:35:00|6937.34|6936.84|6941.53|6941.03|6942.03|6941.53|6936.53|6936.03|12750
1766760000000|2025-12-26 14:40:00|6941.78|6941.28|6943.38|6942.88|6943.78|6943.28|6940.23|6939.73|11703
1766760300000|2025-12-26 14:45:00|6943.34|6942.84|6940.35|6939.85|6944.53|6944.03|6939.84|6939.34|11947
1766760600000|2025-12-26 14:50:00|6941.83|6941.33|6937.26|6936.76|6942.08|6941.58|6933.76|6933.26|14573
1766760900000|2025-12-26 14:55:00|6937.51|6937.01|6937.16|6936.66|6939.37|6938.87|6935.02|6934.52|10981
1766761200000|2025-12-26 15:00:00|6937.13|6936.63|6931.72|6931.02|6937.88|6937.18|6928.26|6927.56|17728
1766761500000|2025-12-26 15:05:00|6932|6931.3|6932.83|6932.13|6934.67|6933.97|6931.32|6930.62|7432
1766761800000|2025-12-26 15:10:00|6932.41|6931.71|6927.76|6927.06|6932.48|6931.78|6926.76|6926.06|10759
1766762100000|2025-12-26 15:15:00|6927.85|6927.15|6932.26|6931.56|6932.26|6931.56|6924.81|6924.11|10410
1766762400000|2025-12-26 15:20:00|6932.49|6931.79|6935.49|6934.79|6935.95|6935.25|6931.51|6930.81|9891
1766762700000|2025-12-26 15:25:00|6934.99|6934.29|6936.46|6935.76|6936.72|6936.02|6931.97|6931.27|8953
1766763000000|2025-12-26 15:30:00|6936.59|6935.89|6938.29|6937.59|6939.13|6938.43|6934.39|6933.69|8556
1766763300000|2025-12-26 15:35:00|6938.23|6937.53|6935.97|6935.27|6939.08|6938.38|6935.47|6934.77|6312
1766763600000|2025-12-26 15:40:00|6936.09|6935.39|6934.49|6933.79|6936.79|6936.09|6934.24|6933.54|5641
1766763900000|2025-12-26 15:45:00|6934.74|6934.04|6936.47|6935.77|6937.24|6936.54|6933.74|6933.04|5232
1766764200000|2025-12-26 15:50:00|6936.45|6935.75|6935.03|6934.33|6936.95|6936.25|6933.38|6932.68|4922
1766764500000|2025-12-26 15:55:00|6935.53|6934.83|6938.02|6936.52|6938.02|6936.76|6934.02|6933.32|5023
1766764800000|2025-12-26 16:00:00|6937.99|6936.49|6938.7|6937.2|6939.23|6937.73|6937.3|6935.8|5200
1766765100000|2025-12-26 16:05:00|6938.62|6937.12|6935.12|6933.62|6939.11|6937.61|6934.74|6933.24|5568
1766765400000|2025-12-26 16:10:00|6934.99|6933.49|6928.92|6927.42|6935.69|6934.19|6928.9|6927.4|8811
1766765700000|2025-12-26 16:15:00|6928.83|6927.33|6929.61|6928.11|6930.88|6929.38|6927.41|6925.91|7904
1766766000000|2025-12-26 16:20:00|6929.47|6927.97|6932.5|6931|6933.47|6931.97|6928.92|6927.42|6223
1766766300000|2025-12-26 16:25:00|6932.36|6930.86|6932.41|6930.91|6933.17|6931.67|6930.65|6929.15|4833
1766766600000|2025-12-26 16:30:00|6932.5|6931|6930.95|6929.45|6932.92|6931.42|6930.81|6929.31|3394
1766766900000|2025-12-26 16:35:00|6930.97|6929.47|6932.14|6930.64|6932.87|6931.37|6930.97|6929.47|2822
1766767200000|2025-12-26 16:40:00|6931.77|6930.27|6932|6930.5|6933.01|6931.51|6931.25|6929.75|2914
1766767500000|2025-12-26 16:45:00|6932.02|6930.52|6928.55|6927.05|6932.6|6931.1|6928.42|6926.92|4445
1766767800000|2025-12-26 16:50:00|6928.51|6927.01|6930.35|6928.85|6930.58|6929.08|6927.46|6925.96|4442
1766768100000|2025-12-26 16:55:00|6930.44|6928.94|6929.54|6928.04|6931.09|6929.59|6929.38|6927.88|3159
1766768400000|2025-12-26 17:00:00|6929.64|6928.14|6927.13|6926.43|6929.78|6928.57|6925.81|6925.11|5625
1766768700000|2025-12-26 17:05:00|6926.88|6926.18|6925.51|6924.81|6927.72|6927.02|6925.02|6924.32|4027
1766769000000|2025-12-26 17:10:00|6925.32|6924.62|6923.5|6922.8|6925.32|6924.62|6922.84|6922.14|5331
1766769300000|2025-12-26 17:15:00|6923.37|6922.67|6924.72|6924.02|6925.23|6924.53|6923.33|6922.63|5557
1766769600000|2025-12-26 17:20:00|6924.84|6924.14|6924.78|6924.08|6925.39|6924.69|6922.85|6922.15|4130
1766769900000|2025-12-26 17:25:00|6924.82|6924.12|6930.27|6929.57|6930.52|6929.82|6924.82|6924.12|5456
1766770200000|2025-12-26 17:30:00|6930|6929.3|6926.7|6926|6931.02|6930.32|6926.43|6925.73|5157
1766770500000|2025-12-26 17:35:00|6926.95|6926.25|6925.36|6924.66|6927.13|6926.43|6923.46|6922.76|6220
1766770800000|2025-12-26 17:40:00|6925.68|6924.98|6925.69|6924.99|6926.4|6925.7|6924.6|6923.9|3727
1766771100000|2025-12-26 17:45:00|6925.81|6925.11|6927|6926.3|6928.34|6927.64|6925.32|6924.62|3873
1766771400000|2025-12-26 17:50:00|6926.91|6926.21|6926.42|6925.72|6927.16|6926.46|6924.16|6923.46|4678
1766771700000|2025-12-26 17:55:00|6926.67|6925.97|6926.68|6925.98|6927.77|6927.07|6926.18|6925.48|2802
1766772000000|2025-12-26 18:00:00|6926.43|6925.73|6928.57|6927.87|6928.82|6928.12|6926.43|6925.73|3066
1766772300000|2025-12-26 18:05:00|6928.82|6928.12|6927.58|6926.88|6929.54|6928.84|6927.58|6926.88|4917
1766772600000|2025-12-26 18:10:00|6927.47|6926.77|6927.31|6926.61|6928.48|6927.78|6926.81|6926.11|3547
1766772900000|2025-12-26 18:15:00|6927.18|6926.48|6925.68|6924.98|6927.63|6926.93|6925.34|6924.64|3870
1766773200000|2025-12-26 18:20:00|6925.96|6925.26|6924.02|6923.32|6926.46|6925.76|6921.78|6921.08|8755
1766773500000|2025-12-26 18:25:00|6923.77|6923.07|6926.15|6925.45|6926.34|6925.64|6922.58|6921.88|4168
1766773800000|2025-12-26 18:30:00|6926.07|6925.37|6927.55|6926.85|6927.97|6927.27|6925.57|6924.87|4935
1766774100000|2025-12-26 18:35:00|6927.67|6926.97|6929.07|6928.37|6929.46|6928.76|6927.55|6926.85|3683
1766774400000|2025-12-26 18:40:00|6929.1|6928.4|6928.48|6927.78|6930.19|6929.49|6928.23|6927.53|4140
1766774700000|2025-12-26 18:45:00|6928.46|6927.76|6930.69|6929.99|6930.81|6930.11|6926.78|6926.08|6657
1766775000000|2025-12-26 18:50:00|6930.67|6929.97|6931.96|6931.26|6932.21|6931.51|6930.28|6929.58|3229
1766775300000|2025-12-26 18:55:00|6932.21|6931.51|6931.42|6930.72|6932.21|6931.51|6930.76|6930.06|2475
1766775600000|2025-12-26 19:00:00|6931.3|6930.6|6933.01|6932.31|6933.01|6932.31|6929.82|6929.12|5327
1766775900000|2025-12-26 19:05:00|6933.26|6932.56|6932.99|6932.29|6933.33|6932.63|6931.83|6931.13|4710
1766776200000|2025-12-26 19:10:00|6932.96|6932.26|6931.56|6930.86|6933.48|6932.78|6931.31|6930.61|3194
1766776500000|2025-12-26 19:15:00|6931.54|6930.84|6930.04|6929.34|6931.95|6931.25|6930.04|6929.34|2680
1766776800000|2025-12-26 19:20:00|6930.02|6929.32|6929.23|6928.53|6930.61|6929.91|6929.23|6928.53|3545
1766777100000|2025-12-26 19:25:00|6929.35|6928.65|6928.86|6928.16|6930.24|6929.54|6928.53|6927.83|4589
1766777400000|2025-12-26 19:30:00|6928.94|6928.24|6931.01|6930.31|6931.62|6930.92|6928.94|6928.24|3886
1766777700000|2025-12-26 19:35:00|6931.13|6930.43|6931.07|6930.37|6932.1|6931.4|6930.69|6929.99|3060
1766778000000|2025-12-26 19:40:00|6930.91|6930.21|6930.41|6929.71|6931.55|6930.85|6929.76|6929.06|2628
1766778300000|2025-12-26 19:45:00|6930.37|6929.67|6929.62|6928.92|6930.62|6929.92|6929.14|6928.44|4167
1766778600000|2025-12-26 19:50:00|6929.65|6928.95|6929.3|6928.6|6930.42|6929.72|6929.3|6928.6|3491
1766778900000|2025-12-26 19:55:00|6929.99|6929.29|6929.81|6929.11|6930.74|6930.04|6929.53|6928.83|4098
1766779200000|2025-12-26 20:00:00|6930.17|6929.47|6930.48|6929.78|6932.12|6931.42|6929.76|6929.06|8226
1766779500000|2025-12-26 20:05:00|6930.73|6930.03|6930.53|6929.83|6931.19|6930.49|6929.34|6928.64|3930
1766779800000|2025-12-26 20:10:00|6930.23|6929.53|6930.77|6930.07|6930.94|6930.24|6929.86|6929.16|4098
1766780100000|2025-12-26 20:15:00|6930.51|6929.81|6929.87|6929.17|6930.98|6930.28|6929.37|6928.67|3184
1766780400000|2025-12-26 20:20:00|6929.68|6928.98|6930.07|6929.37|6930.36|6929.66|6928.72|6928.02|3406
1766780700000|2025-12-26 20:25:00|6929.95|6929.25|6930.29|6929.59|6930.9|6930.2|6929.74|6929.04|2911
1766781000000|2025-12-26 20:30:00|6930.38|6929.68|6930.67|6929.97|6931.09|6930.39|6930.13|6929.43|4142
1766781300000|2025-12-26 20:35:00|6930.57|6929.87|6931.9|6931.2|6932.4|6931.7|6930.29|6929.59|5324
1766781600000|2025-12-26 20:40:00|6931.95|6931.25|6932.8|6932.1|6933.37|6932.67|6931.62|6930.92|5656
1766781900000|2025-12-26 20:45:00|6933.21|6932.51|6931.82|6931.12|6933.34|6932.64|6931.62|6930.92|5511
1766782200000|2025-12-26 20:50:00|6931.58|6930.88|6929.11|6928.41|6931.58|6930.88|6928.61|6927.91|14680
1766782500000|2025-12-26 20:55:00|6928.86|6928.16|6931.87|6931.17|6933.51|6932.81|6928.61|6927.91|41109
1766782800000|2025-12-26 21:00:00|6931.66|6930.96|6930.29|6929.59|6932.76|6932.06|6930.04|6929.34|14937
1766783100000|2025-12-26 21:05:00|6930.54|6929.84|6928.63|6927.93|6930.54|6929.84|6928.13|6927.43|3588
1766783400000|2025-12-26 21:10:00|6928.62|6927.92|6929.51|6928.81|6930.09|6929.39|6928.36|6927.66|2975
1766783700000|2025-12-26 21:15:00|6929.6|6928.9|6929.25|6928.55|6929.8|6929.1|6928.72|6928.02|760
1766784000000|2025-12-26 21:20:00|6929.5|6928.8|6930.11|6929.41|6930.47|6929.77|6929.5|6928.8|970
1766784300000|2025-12-26 21:25:00|6929.86|6929.16|6929.21|6928.51|6929.86|6929.16|6928.92|6928.22|653
1766784600000|2025-12-26 21:30:00|6929.15|6928.45|6928.79|6928.09|6929.55|6928.85|6928.1|6927.4|759
1766784900000|2025-12-26 21:35:00|6929.04|6928.34|6928.51|6927.81|6929.54|6928.84|6928.31|6927.61|890
1766785200000|2025-12-26 21:40:00|6928.1|6927.4|6928.83|6928.13|6929.19|6928.49|6928.1|6927.4|422
1766785500000|2025-12-26 21:45:00|6929.08|6928.38|6928.15|6927.45|6929.61|6928.91|6927.93|6927.23|1063
1766785800000|2025-12-26 21:50:00|6928.21|6927.51|6929.3|6928.6|6929.3|6928.6|6928.21|6927.51|565
1766786100000|2025-12-26 21:55:00|6929.23|6928.53|6928.44|6927.74|6929.32|6928.62|6928.07|6927.37|698
1766962800000|2025-12-28 23:00:00|6931.94|6931.24|6932.8|6932.1|6934.15|6933.45|6931.07|6930.37|926
1766963100000|2025-12-28 23:05:00|6932.3|6931.6|6933.03|6932.33|6933.4|6932.7|6929.1|6928.4|733
1766963400000|2025-12-28 23:10:00|6932.78|6932.08|6931.98|6931.28|6933.79|6933.09|6931.95|6931.25|378
1766963700000|2025-12-28 23:15:00|6932.1|6931.4|6932.41|6931.71|6933.28|6932.58|6931.33|6930.63|345
1766964000000|2025-12-28 23:20:00|6932.53|6931.83|6930.74|6930.04|6932.66|6931.96|6930.24|6929.54|341
1766964300000|2025-12-28 23:25:00|6930.24|6929.54|6931.41|6930.71|6932.11|6931.41|6928.49|6927.79|875
1766964600000|2025-12-28 23:30:00|6931.36|6930.66|6932.62|6931.92|6933.78|6933.08|6931.11|6930.41|371
1766964900000|2025-12-28 23:35:00|6932.74|6932.04|6932.82|6932.12|6933.64|6932.94|6932.6|6931.9|212
1766965200000|2025-12-28 23:40:00|6932.69|6931.99|6933.63|6932.93|6934.05|6933.35|6932.57|6931.87|270
1766965500000|2025-12-28 23:45:00|6933.5|6932.8|6932|6931.3|6933.88|6933.18|6932|6931.3|181
1766965800000|2025-12-28 23:50:00|6931.87|6931.17|6931.8|6931.1|6932.14|6931.44|6931.14|6930.44|274
1766966100000|2025-12-28 23:55:00|6931.92|6931.22|6931.2|6930.5|6932.05|6931.35|6930.95|6930.25|244
1766966400000|2025-12-29 00:00:00|6930.93|6930.23|6929.61|6928.91|6932.3|6931.6|6928.8|6928.1|875
1766966700000|2025-12-29 00:05:00|6929.73|6929.03|6932.01|6931.31|6932.3|6931.6|6929.37|6928.67|374
1766967000000|2025-12-29 00:10:00|6932.13|6931.43|6930.03|6929.33|6932.26|6931.56|6929.36|6928.66|295
1766967300000|2025-12-29 00:15:00|6930.15|6929.45|6929.37|6928.67|6930.28|6929.58|6928.38|6927.68|660
1766967600000|2025-12-29 00:20:00|6929.38|6928.68|6930.72|6930.02|6931.3|6930.6|6929.36|6928.66|321
1766967900000|2025-12-29 00:25:00|6930.8|6930.1|6930.85|6930.15|6931.7|6931|6930.3|6929.6|432
1766968200000|2025-12-29 00:30:00|6930.97|6930.27|6932.96|6932.26|6933.55|6932.85|6930.31|6929.61|730
1766968500000|2025-12-29 00:35:00|6933.01|6932.31|6932.49|6931.79|6933.26|6932.56|6932.14|6931.44|256
1766968800000|2025-12-29 00:40:00|6932.74|6932.04|6933.47|6932.77|6933.8|6933.1|6932.32|6931.62|205
1766969100000|2025-12-29 00:45:00|6933.72|6933.02|6935.02|6934.32|6935.77|6935.07|6933.47|6932.77|753
1766969400000|2025-12-29 00:50:00|6935.27|6934.57|6933.21|6932.51|6935.27|6934.57|6932.53|6931.83|434
1766969700000|2025-12-29 00:55:00|6933.33|6932.63|6936.21|6935.51|6936.8|6936.1|6933.21|6932.51|470
1766970000000|2025-12-29 01:00:00|6936.23|6935.53|6933.23|6932.53|6936.52|6935.82|6933.23|6932.53|694
1766970300000|2025-12-29 01:05:00|6933.1|6932.4|6932.47|6931.77|6933.98|6933.28|6932.33|6931.63|371
1766970600000|2025-12-29 01:10:00|6932.34|6931.64|6932.9|6932.2|6933.49|6932.79|6931.87|6931.17|417
1766970900000|2025-12-29 01:15:00|6932.92|6932.22|6933.03|6932.33|6933.64|6932.94|6931.89|6931.19|602
1766971200000|2025-12-29 01:20:00|6932.78|6932.08|6931.31|6930.61|6933.26|6932.56|6931.11|6930.41|401
1766971500000|2025-12-29 01:25:00|6931.19|6930.49|6929.99|6929.29|6931.44|6930.74|6929.87|6929.17|393
1766971800000|2025-12-29 01:30:00|6929.87|6929.17|6930.24|6929.54|6930.92|6930.22|6929.58|6928.88|393
1766972100000|2025-12-29 01:35:00|6930.49|6929.79|6927.98|6927.28|6930.49|6929.79|6927.35|6926.65|724
1766972400000|2025-12-29 01:40:00|6927.85|6927.15|6927.51|6926.81|6928.23|6927.53|6925.97|6925.27|894
1766972700000|2025-12-29 01:45:00|6927.46|6926.76|6927.48|6926.78|6928.65|6927.95|6927.37|6926.67|419
1766973000000|2025-12-29 01:50:00|6927.6|6926.9|6926.49|6925.79|6927.73|6927.03|6926.34|6925.64|385
1766973300000|2025-12-29 01:55:00|6926.57|6925.87|6926.55|6925.85|6927.05|6926.35|6925.07|6924.37|439
1766973600000|2025-12-29 02:00:00|6926.54|6925.84|6926.37|6925.67|6926.99|6926.29|6926.12|6925.42|364
1766973900000|2025-12-29 02:05:00|6926.25|6925.55|6926.79|6926.09|6927.46|6926.76|6926.25|6925.55|366
1766974200000|2025-12-29 02:10:00|6926.66|6925.96|6926.42|6925.72|6927.55|6926.85|6925.85|6925.15|410
1766974500000|2025-12-29 02:15:00|6926.58|6925.88|6926.34|6925.64|6927.28|6926.58|6925.78|6925.08|267
1766974800000|2025-12-29 02:20:00|6926.09|6925.39|6925.61|6924.91|6926.55|6925.85|6925.6|6924.9|207
1766975100000|2025-12-29 02:25:00|6925.73|6925.03|6925.86|6925.16|6926.76|6926.06|6925.61|6924.91|273
1766975400000|2025-12-29 02:30:00|6925.79|6925.09|6925.95|6925.25|6926.66|6925.96|6925.45|6924.75|211
1766975700000|2025-12-29 02:35:00|6926.07|6925.37|6926.11|6925.41|6926.75|6926.05|6924.44|6923.74|583
1766976000000|2025-12-29 02:40:00|6926.36|6925.66|6926.56|6925.86|6926.84|6926.14|6926.12|6925.42|307
1766976300000|2025-12-29 02:45:00|6926.68|6925.98|6926.96|6926.26|6927.22|6926.52|6926.51|6925.81|431
1766976600000|2025-12-29 02:50:00|6927.21|6926.51|6926.62|6925.92|6927.21|6926.51|6926.41|6925.71|178
1766976900000|2025-12-29 02:55:00|6926.77|6926.07|6925.9|6925.2|6926.97|6926.27|6925.72|6925.02|199
1766977200000|2025-12-29 03:00:00|6926.13|6925.43|6926.9|6926.2|6926.9|6926.2|6925.64|6924.94|171
1766977500000|2025-12-29 03:05:00|6927.15|6926.45|6927.49|6926.79|6927.73|6927.03|6926.65|6925.95|254
1766977800000|2025-12-29 03:10:00|6927.54|6926.84|6926.44|6925.74|6927.93|6927.23|6926.19|6925.49|272
1766978100000|2025-12-29 03:15:00|6926.31|6925.61|6925.82|6925.12|6926.71|6926.01|6925.82|6925.12|269
1766978400000|2025-12-29 03:20:00|6925.69|6924.99|6925.18|6924.48|6925.98|6925.28|6924.87|6924.17|378
1766978700000|2025-12-29 03:25:00|6925.3|6924.6|6925.8|6925.1|6926.05|6925.35|6924.6|6923.9|325
1766979000000|2025-12-29 03:30:00|6926.05|6925.35|6928.23|6927.53|6928.55|6927.85|6925.61|6924.91|437
1766979300000|2025-12-29 03:35:00|6928.42|6927.72|6928.89|6928.19|6929.06|6928.36|6928.1|6927.4|253
1766979600000|2025-12-29 03:40:00|6929.01|6928.31|6928.17|6927.47|6929.26|6928.56|6927.78|6927.08|193
1766979900000|2025-12-29 03:45:00|6927.92|6927.22|6928.23|6927.53|6928.47|6927.77|6927.9|6927.2|200
1766980200000|2025-12-29 03:50:00|6928.35|6927.65|6928.78|6928.08|6929.3|6928.6|6928.17|6927.47|169
1766980500000|2025-12-29 03:55:00|6928.76|6928.06|6929.15|6928.45|6929.3|6928.6|6928.75|6928.05|130
1766980800000|2025-12-29 04:00:00|6929.19|6928.49|6929.49|6928.79|6929.74|6929.04|6929.1|6928.4|239
1766981100000|2025-12-29 04:05:00|6929.61|6928.91|6929.43|6928.73|6929.74|6929.04|6928.37|6927.67|254
1766981400000|2025-12-29 04:10:00|6929.55|6928.85|6929.43|6928.73|6929.68|6928.98|6929.18|6928.48|172
1766981700000|2025-12-29 04:15:00|6929.46|6928.76|6929.62|6928.92|6929.87|6929.17|6929.12|6928.42|276
1766982000000|2025-12-29 04:20:00|6929.74|6929.04|6929.83|6929.13|6930.55|6929.85|6929.11|6928.41|165
1766982300000|2025-12-29 04:25:00|6929.95|6929.25|6929.58|6928.88|6929.95|6929.25|6929.2|6928.5|254
1766982600000|2025-12-29 04:30:00|6929.63|6928.93|6930.13|6929.43|6930.13|6929.43|6929.38|6928.68|183
1766982900000|2025-12-29 04:35:00|6930.38|6929.68|6930.46|6929.76|6930.46|6929.76|6929.88|6929.18|174
1766983200000|2025-12-29 04:40:00|6930.33|6929.63|6930.37|6929.67|6930.8|6930.1|6930.12|6929.42|259
1766983500000|2025-12-29 04:45:00|6931.03|6930.33|6929.88|6929.18|6931.28|6930.58|6929.37|6928.67|160
1766983800000|2025-12-29 04:50:00|6930|6929.3|6929.88|6929.18|6930.13|6929.43|6929.63|6928.93|113
1766984100000|2025-12-29 04:55:00|6929.75|6929.05|6928.13|6927.43|6929.88|6929.18|6928.13|6927.43|338
1766984400000|2025-12-29 05:00:00|6928.15|6927.45|6925.24|6924.54|6928.37|6927.67|6924.52|6923.82|838
1766984700000|2025-12-29 05:05:00|6925.36|6924.66|6924.68|6923.98|6925.57|6924.87|6924.57|6923.87|340
1766985000000|2025-12-29 05:10:00|6924.55|6923.85|6925.54|6924.84|6925.83|6925.13|6923.6|6922.9|528
1766985300000|2025-12-29 05:15:00|6925.29|6924.59|6925.98|6925.28|6926.23|6925.53|6924.2|6923.5|561
1766985600000|2025-12-29 05:20:00|6925.85|6925.15|6923.98|6923.28|6925.98|6925.28|6923.79|6923.09|348
1766985900000|2025-12-29 05:25:00|6924.23|6923.53|6924.98|6924.28|6924.98|6924.28|6924.14|6923.44|265
1766986200000|2025-12-29 05:30:00|6924.94|6924.24|6924.38|6923.68|6925.26|6924.56|6924.38|6923.68|202
1766986500000|2025-12-29 05:35:00|6924.5|6923.8|6924.45|6923.75|6924.63|6923.93|6924.01|6923.31|218
1766986800000|2025-12-29 05:40:00|6924.32|6923.62|6924.6|6923.9|6925.38|6924.68|6923.78|6923.08|181
1766987100000|2025-12-29 05:45:00|6924.85|6924.15|6925.64|6924.94|6926.48|6925.78|6924.52|6923.82|309
1766987400000|2025-12-29 05:50:00|6925.39|6924.69|6926.28|6925.58|6926.73|6926.03|6925.39|6924.69|271
1766987700000|2025-12-29 05:55:00|6926.03|6925.33|6924.35|6923.65|6926.52|6925.82|6924.1|6923.4|339
1766988000000|2025-12-29 06:00:00|6924.39|6923.69|6923.62|6922.92|6924.58|6923.88|6923.03|6922.33|768
1766988300000|2025-12-29 06:05:00|6923.87|6923.17|6925.44|6924.74|6925.44|6924.74|6923.87|6923.17|281
1766988600000|2025-12-29 06:10:00|6925.19|6924.49|6926.01|6925.31|6926.95|6926.25|6924.94|6924.24|393
1766988900000|2025-12-29 06:15:00|6926.26|6925.56|6927.54|6926.84|6928.73|6928.03|6925.54|6924.84|284
1766989200000|2025-12-29 06:20:00|6928.2|6927.5|6928.82|6928.12|6929.44|6928.74|6927.23|6926.53|532
1766989500000|2025-12-29 06:25:00|6928.76|6928.06|6928.46|6927.76|6929.36|6928.66|6927.29|6926.59|422
1766989800000|2025-12-29 06:30:00|6928.71|6928.01|6925.61|6924.91|6928.93|6928.23|6925.53|6924.83|705
1766990100000|2025-12-29 06:35:00|6925.48|6924.78|6925.3|6924.6|6926.48|6925.78|6925.03|6924.33|186
1766990400000|2025-12-29 06:40:00|6925.42|6924.72|6925.63|6924.93|6926.16|6925.46|6924.15|6923.45|379
1766990700000|2025-12-29 06:45:00|6925.65|6924.95|6925.2|6924.5|6925.85|6925.15|6924.95|6924.25|168
1766991000000|2025-12-29 06:50:00|6925.32|6924.62|6924.07|6923.37|6925.48|6924.78|6923.94|6923.24|218
1766991300000|2025-12-29 06:55:00|6923.82|6923.12|6923.78|6923.08|6924.48|6923.78|6923.03|6922.33|184
1766991600000|2025-12-29 07:00:00|6923.9|6923.2|6922.32|6921.62|6926.09|6925.39|6922.32|6921.62|801
1766991900000|2025-12-29 07:05:00|6922.97|6922.27|6922.45|6921.75|6923.71|6923.01|6921.21|6920.51|751
1766992200000|2025-12-29 07:10:00|6922.2|6921.5|6921.66|6920.96|6922.94|6922.24|6921.41|6920.71|390
1766992500000|2025-12-29 07:15:00|6921.91|6921.21|6920.03|6919.33|6921.93|6921.23|6920.03|6919.33|575
1766992800000|2025-12-29 07:20:00|6920.15|6919.45|6922.75|6922.05|6923.73|6923.03|6919.53|6918.83|505
1766993100000|2025-12-29 07:25:00|6922.87|6922.17|6924.28|6923.58|6924.28|6923.58|6922.78|6922.08|357
1766993400000|2025-12-29 07:30:00|6924.73|6924.03|6924.57|6923.87|6925.26|6924.56|6923.8|6923.1|418
1766993700000|2025-12-29 07:35:00|6924.44|6923.74|6924.23|6923.53|6924.77|6924.07|6923.77|6923.07|314
1766994000000|2025-12-29 07:40:00|6923.98|6923.28|6922.8|6922.1|6923.98|6923.28|6921.82|6921.12|301
1766994300000|2025-12-29 07:45:00|6922.7|6922|6922.98|6922.28|6923.35|6922.65|6922.18|6921.48|223
1766994600000|2025-12-29 07:50:00|6923.1|6922.4|6922.73|6922.03|6923.23|6922.53|6922|6921.3|260
1766994900000|2025-12-29 07:55:00|6922.48|6921.78|6921.37|6920.67|6923.6|6922.9|6921.24|6920.54|402
1766995200000|2025-12-29 08:00:00|6921.36|6920.66|6919.6|6918.9|6921.93|6921.23|6918.28|6917.58|1540
1766995500000|2025-12-29 08:05:00|6919.48|6918.78|6918.81|6918.11|6920.06|6919.36|6917.4|6916.7|1046
1766995800000|2025-12-29 08:10:00|6918.56|6917.86|6918.87|6918.17|6920|6919.3|6917.98|6917.28|629
1766996100000|2025-12-29 08:15:00|6919.24|6918.54|6919.89|6919.19|6921.79|6921.09|6918.99|6918.29|687
1766996400000|2025-12-29 08:20:00|6920.01|6919.31|6919.93|6919.23|6920.93|6920.23|6919.59|6918.89|542
1766996700000|2025-12-29 08:25:00|6920.06|6919.36|6918.25|6917.55|6920.23|6919.53|6918.13|6917.43|726
1766997000000|2025-12-29 08:30:00|6918.15|6917.65|6917.78|6917.28|6919.68|6919.18|6917.32|6916.82|692
1766997300000|2025-12-29 08:35:00|6917.65|6917.15|6914.78|6914.28|6918.1|6917.6|6914.13|6913.63|1669
1766997600000|2025-12-29 08:40:00|6915.2|6914.7|6915.77|6915.27|6916.65|6916.15|6914.22|6913.72|1062
1766997900000|2025-12-29 08:45:00|6915.65|6915.15|6911.77|6911.27|6915.81|6915.31|6911.77|6911.27|1715
1766998200000|2025-12-29 08:50:00|6912.14|6911.64|6911.63|6911.13|6913.12|6912.62|6911.35|6910.85|1290
1766998500000|2025-12-29 08:55:00|6911.78|6911.28|6911.72|6911.22|6913.03|6912.53|6910.03|6909.53|1221
1766998800000|2025-12-29 09:00:00|6911.73|6911.23|6914.23|6913.73|6915.82|6915.32|6911.73|6911.23|1665
1766999100000|2025-12-29 09:05:00|6914.1|6913.6|6914.04|6913.54|6914.73|6914.23|6913.23|6912.73|628
1766999400000|2025-12-29 09:10:00|6914.17|6913.67|6915.28|6914.78|6916.28|6915.78|6913.65|6913.15|664
1766999700000|2025-12-29 09:15:00|6915.03|6914.53|6916.45|6915.95|6916.71|6916.21|6914.91|6914.41|765
1767000000000|2025-12-29 09:20:00|6916.33|6915.83|6916.48|6915.98|6916.78|6916.28|6915.28|6914.78|972
1767000300000|2025-12-29 09:25:00|6916.6|6916.1|6917.28|6916.78|6918.28|6917.78|6915.81|6915.31|623
1767000600000|2025-12-29 09:30:00|6917.03|6916.53|6915.29|6914.79|6917.5|6917|6915.05|6914.55|627
1767000900000|2025-12-29 09:35:00|6915.54|6915.04|6915.2|6914.7|6915.54|6915.04|6913.87|6913.37|1043
1767001200000|2025-12-29 09:40:00|6915.45|6914.95|6913.79|6913.29|6915.7|6915.2|6913.79|6913.29|429
1767001500000|2025-12-29 09:45:00|6914.28|6913.78|6913.04|6912.54|6914.28|6913.78|6911.83|6911.33|579
1767001800000|2025-12-29 09:50:00|6913.29|6912.79|6915.78|6915.28|6916.86|6916.36|6913.29|6912.79|840
1767002100000|2025-12-29 09:55:00|6915.53|6915.03|6916.54|6916.04|6917.23|6916.73|6915.12|6914.62|558
1767002400000|2025-12-29 10:00:00|6917.01|6916.51|6916.26|6915.76|6917.03|6916.53|6915.76|6915.26|554
1767002700000|2025-12-29 10:05:00|6916.01|6915.51|6915.92|6915.42|6916.28|6915.78|6914.34|6913.84|361
1767003000000|2025-12-29 10:10:00|6915.88|6915.38|6918.01|6917.51|6918.01|6917.51|6915.88|6915.38|560
1767003300000|2025-12-29 10:15:00|6917.7|6917.2|6916.69|6916.19|6919.28|6918.78|6916.57|6916.07|513
1767003600000|2025-12-29 10:20:00|6916.82|6916.32|6916.32|6915.82|6917.28|6916.78|6915.52|6915.02|625
1767003900000|2025-12-29 10:25:00|6916.36|6915.86|6916.53|6916.03|6917.53|6917.03|6915.5|6915|468
1767004200000|2025-12-29 10:30:00|6916.86|6916.36|6915.64|6915.14|6917.74|6917.24|6915.51|6915.01|517
1767004500000|2025-12-29 10:35:00|6915.58|6915.08|6916.06|6915.56|6916.78|6916.28|6914.84|6914.34|461
1767004800000|2025-12-29 10:40:00|6916.18|6915.68|6915.53|6915.03|6916.68|6916.18|6915.51|6915.01|242
1767005100000|2025-12-29 10:45:00|6915.78|6915.28|6915.31|6914.81|6916.43|6915.93|6915.06|6914.56|342
1767005400000|2025-12-29 10:50:00|6915.43|6914.93|6916.03|6915.53|6916.59|6916.09|6915.31|6914.81|253
1767005700000|2025-12-29 10:55:00|6916.28|6915.78|6915.08|6914.58|6916.28|6915.78|6914.55|6914.05|381
1767006000000|2025-12-29 11:00:00|6915.07|6914.57|6915.72|6915.22|6915.97|6915.47|6913.67|6913.17|910
1767006300000|2025-12-29 11:05:00|6915.8|6915.3|6915.92|6915.42|6916.35|6915.85|6915.21|6914.71|281
1767006600000|2025-12-29 11:10:00|6915.79|6915.29|6914.52|6914.02|6915.79|6915.29|6914.38|6913.88|418
1767006900000|2025-12-29 11:15:00|6914.39|6913.89|6912.79|6912.29|6915.03|6914.53|6912.54|6912.04|594
1767007200000|2025-12-29 11:20:00|6912.91|6912.41|6912.79|6912.29|6914.43|6913.93|6912.54|6912.04|471
1767007500000|2025-12-29 11:25:00|6913.04|6912.54|6913.92|6913.42|6914.65|6914.15|6912.74|6912.24|508
1767007800000|2025-12-29 11:30:00|6913.83|6913.33|6916.34|6915.84|6916.34|6915.84|6913.7|6913.2|510
1767008100000|2025-12-29 11:35:00|6916.37|6915.87|6916.53|6916.03|6916.95|6916.45|6915.62|6915.12|351
1767008400000|2025-12-29 11:40:00|6916.65|6916.15|6918.28|6917.78|6919.03|6918.53|6916.03|6915.53|517
1767008700000|2025-12-29 11:45:00|6918.72|6918.22|6917.54|6917.04|6919.17|6918.67|6917.29|6916.79|615
1767009000000|2025-12-29 11:50:00|6917.41|6916.91|6918.33|6917.83|6918.72|6918.22|6917.04|6916.54|547
1767009300000|2025-12-29 11:55:00|6918.58|6918.08|6918.66|6918.16|6918.81|6918.31|6917.5|6917|428
1767009600000|2025-12-29 12:00:00|6918.78|6918.28|6917.53|6917.03|6918.92|6918.42|6916.78|6916.28|801
1767009900000|2025-12-29 12:05:00|6917.28|6916.78|6917.04|6916.54|6917.4|6916.9|6915.28|6914.78|543
1767010200000|2025-12-29 12:10:00|6917.29|6916.79|6917.78|6917.28|6918.27|6917.77|6916.78|6916.28|383
1767010500000|2025-12-29 12:15:00|6917.34|6916.84|6916.89|6916.39|6917.78|6917.28|6916.51|6916.01|545
1767010800000|2025-12-29 12:20:00|6916.76|6916.26|6917.41|6916.91|6918.19|6917.69|6916.39|6915.89|465
1767011100000|2025-12-29 12:25:00|6917.78|6917.28|6916.03|6915.53|6918.03|6917.53|6916.03|6915.53|476
1767011400000|2025-12-29 12:30:00|6916.28|6915.78|6915.32|6914.82|6916.9|6916.4|6914.26|6913.76|1196
1767011700000|2025-12-29 12:35:00|6915.19|6914.69|6914.41|6913.91|6915.82|6915.32|6913.53|6913.03|811
1767012000000|2025-12-29 12:40:00|6914.37|6913.87|6910.79|6910.29|6915.03|6914.53|6910.54|6910.04|1155
1767012300000|2025-12-29 12:45:00|6910.87|6910.37|6911.28|6910.78|6911.28|6910.78|6909.03|6908.53|1098
1767012600000|2025-12-29 12:50:00|6911.03|6910.53|6913.12|6912.62|6913.15|6912.65|6910.78|6910.28|1161
1767012900000|2025-12-29 12:55:00|6912.99|6912.49|6912.38|6911.88|6913.51|6913.01|6912.16|6911.66|478
1767013200000|2025-12-29 13:00:00|6912.13|6911.63|6914.03|6913.53|6915.59|6915.09|6910.28|6909.78|1867
1767013500000|2025-12-29 13:05:00|6913.9|6913.4|6914.03|6913.53|6914.83|6914.33|6913.65|6913.15|469
1767013800000|2025-12-29 13:10:00|6914.15|6913.65|6912.78|6912.28|6914.24|6913.74|6911.83|6911.33|864
1767014100000|2025-12-29 13:15:00|6912.84|6912.34|6912.03|6911.53|6913.4|6912.9|6911.54|6911.04|882
1767014400000|2025-12-29 13:20:00|6911.78|6911.28|6910.88|6910.38|6911.78|6911.28|6910.28|6909.78|812
1767014700000|2025-12-29 13:25:00|6910.63|6910.13|6911.68|6911.18|6913.53|6913.03|6910.53|6910.03|1133
1767015000000|2025-12-29 13:30:00|6911.63|6911.13|6910.57|6910.07|6912.28|6911.78|6909.82|6909.32|896
1767015300000|2025-12-29 13:35:00|6910.82|6910.32|6909.28|6908.78|6912.03|6911.53|6909.03|6908.53|1137
1767015600000|2025-12-29 13:40:00|6909.03|6908.53|6910.04|6909.54|6910.78|6910.28|6909.03|6908.53|943
1767015900000|2025-12-29 13:45:00|6909.79|6909.29|6900.53|6900.03|6910.54|6910.04|6900.53|6900.03|5282
1767016200000|2025-12-29 13:50:00|6900.25|6899.75|6903|6902.5|6903.03|6902.53|6898.32|6897.82|5784
1767016500000|2025-12-29 13:55:00|6902.87|6902.37|6904.65|6904.15|6905.78|6905.28|6902.28|6901.78|3552
1767016800000|2025-12-29 14:00:00|6904.78|6904.28|6902.16|6901.66|6905.1|6904.6|6902.16|6901.66|2442
1767017100000|2025-12-29 14:05:00|6902.41|6901.91|6901.78|6901.28|6903.22|6902.72|6900.42|6899.92|2414
1767017400000|2025-12-29 14:10:00|6901.9|6901.4|6902.78|6902.28|6903.53|6903.03|6900.63|6900.13|2876
1767017700000|2025-12-29 14:15:00|6902.9|6902.4|6897.77|6897.27|6903.28|6902.78|6895.03|6894.53|8168
1767018000000|2025-12-29 14:20:00|6897.52|6897.02|6897.53|6897.03|6898.89|6898.39|6896.78|6896.28|3524
1767018300000|2025-12-29 14:25:00|6897.4|6896.9|6903.78|6903.28|6904.27|6903.77|6897.39|6896.89|5716
1767018600000|2025-12-29 14:30:00|6903.15|6902.65|6908.28|6907.78|6908.53|6908.03|6900.06|6899.56|28942
1767018900000|2025-12-29 14:35:00|6908.53|6908.03|6915.82|6915.32|6920.2|6919.7|6907.53|6907.03|27475
1767019200000|2025-12-29 14:40:00|6915.85|6915.35|6913.02|6912.52|6915.85|6915.35|6910.62|6910.12|17166
1767019500000|2025-12-29 14:45:00|6912.02|6911.52|6906.63|6906.13|6912.02|6911.52|6904.03|6903.53|23162
1767019800000|2025-12-29 14:50:00|6906.85|6906.35|6906.26|6905.76|6910.59|6910.09|6903.05|6902.55|18061
1767020100000|2025-12-29 14:55:00|6906.01|6905.51|6904.01|6903.51|6907.76|6907.26|6901.59|6901.09|10381
1767020400000|2025-12-29 15:00:00|6903.78|6903.28|6902.17|6901.47|6906.69|6905.99|6901.42|6900.72|11695
1767020700000|2025-12-29 15:05:00|6902.16|6901.46|6898.92|6898.22|6904.03|6903.33|6898.3|6897.6|12894
1767021000000|2025-12-29 15:10:00|6899.1|6898.4|6898.9|6898.2|6900.13|6899.43|6896.35|6895.65|15121
1767021300000|2025-12-29 15:15:00|6898.95|6898.25|6902.96|6902.26|6906.07|6905.37|6898.95|6898.25|14627
1767021600000|2025-12-29 15:20:00|6902.93|6902.23|6906.87|6906.17|6907.12|6906.42|6901.78|6901.08|8631
1767021900000|2025-12-29 15:25:00|6907.12|6906.42|6907.34|6906.64|6908.58|6907.88|6905.74|6905.04|9465
1767022200000|2025-12-29 15:30:00|6907.46|6906.76|6909.26|6908.56|6909.39|6908.69|6905.33|6904.63|10594
1767022500000|2025-12-29 15:35:00|6909.14|6908.44|6908.46|6907.76|6912.24|6911.54|6906.09|6905.39|14113
1767022800000|2025-12-29 15:40:00|6908.47|6907.77|6910.47|6909.77|6911.71|6911.01|6907.39|6906.69|8188
1767023100000|2025-12-29 15:45:00|6910.22|6909.52|6903.05|6902.35|6910.95|6910.25|6902.8|6902.1|11313
1767023400000|2025-12-29 15:50:00|6902.69|6901.99|6900.71|6900.01|6903.39|6902.69|6896.8|6896.1|19587
1767023700000|2025-12-29 15:55:00|6900.46|6899.76|6903.01|6901.51|6905.19|6904.49|6899.46|6898.76|9156
1767024000000|2025-12-29 16:00:00|6902.99|6901.49|6902.02|6900.52|6904.68|6903.18|6901.84|6900.34|8312
1767024300000|2025-12-29 16:05:00|6902.03|6900.53|6902.28|6900.78|6904.05|6902.55|6901.73|6900.23|7653
1767024600000|2025-12-29 16:10:00|6902.41|6900.91|6904.68|6903.18|6905.96|6904.46|6902.31|6900.81|8520
1767024900000|2025-12-29 16:15:00|6904.63|6903.13|6901.03|6899.53|6904.63|6903.13|6899.56|6898.06|7196
1767025200000|2025-12-29 16:20:00|6900.98|6899.48|6901.7|6900.2|6902.72|6901.22|6898.99|6897.49|6400
1767025500000|2025-12-29 16:25:00|6901.72|6900.22|6899.89|6898.39|6901.97|6900.47|6898.77|6897.27|5420
1767025800000|2025-12-29 16:30:00|6899.88|6898.38|6897.33|6895.83|6904.3|6902.8|6897.28|6895.78|7277
1767026100000|2025-12-29 16:35:00|6897.32|6895.82|6896.35|6894.85|6898.66|6897.16|6895.21|6893.71|8480
1767026400000|2025-12-29 16:40:00|6896.34|6894.84|6897.3|6895.8|6897.35|6895.85|6894.4|6892.9|6517
1767026700000|2025-12-29 16:45:00|6897.32|6895.82|6898.38|6896.88|6899.41|6897.91|6897.16|6895.66|5498
1767027000000|2025-12-29 16:50:00|6898.33|6896.83|6899.59|6898.09|6900.01|6898.51|6897.13|6895.63|5414
1767027300000|2025-12-29 16:55:00|6899.69|6898.19|6898.39|6896.89|6900.79|6899.29|6898.36|6896.86|4890
1767027600000|2025-12-29 17:00:00|6898.44|6896.94|6898.16|6897.46|6900.63|6899.93|6896.84|6896.14|4537
1767027900000|2025-12-29 17:05:00|6898.41|6897.71|6896.56|6895.86|6898.66|6897.96|6895.46|6894.76|4252
1767028200000|2025-12-29 17:10:00|6896.17|6895.47|6896.17|6895.47|6897|6896.3|6893.8|6893.1|6123
1767028500000|2025-12-29 17:15:00|6896.12|6895.42|6895.23|6894.53|6896.96|6896.26|6894.02|6893.32|3888
1767028800000|2025-12-29 17:20:00|6895.76|6895.06|6893.61|6892.91|6896.01|6895.31|6893.03|6892.33|5154
1767029100000|2025-12-29 17:25:00|6893.51|6892.81|6890.97|6890.27|6893.51|6892.81|6888.58|6887.88|10545
1767029400000|2025-12-29 17:30:00|6891.04|6890.34|6892.32|6891.62|6893.48|6892.78|6889.95|6889.25|7367
1767029700000|2025-12-29 17:35:00|6892.33|6891.63|6891.27|6890.57|6893.45|6892.75|6891.24|6890.54|3822
1767030000000|2025-12-29 17:40:00|6891.52|6890.82|6893.6|6892.9|6893.83|6893.13|6890.9|6890.2|4579
1767030300000|2025-12-29 17:45:00|6893.58|6892.88|6894.79|6894.09|6895.29|6894.59|6893.29|6892.59|4276
1767030600000|2025-12-29 17:50:00|6894.59|6893.89|6897.81|6897.11|6898.14|6897.44|6894.34|6893.64|7370
1767030900000|2025-12-29 17:55:00|6897.56|6896.86|6898.2|6897.5|6898.93|6898.23|6897.38|6896.68|5033
1767031200000|2025-12-29 18:00:00|6898.13|6897.43|6897.39|6896.69|6898.25|6897.55|6895.63|6894.93|6019
1767031500000|2025-12-29 18:05:00|6897.64|6896.94|6898.52|6897.82|6899.57|6898.87|6896.96|6896.26|4153
1767031800000|2025-12-29 18:10:00|6898.53|6897.83|6897.17|6896.47|6898.54|6897.84|6896.54|6895.84|4001
1767032100000|2025-12-29 18:15:00|6897.29|6896.59|6900.59|6899.89|6900.59|6899.89|6896.9|6896.2|4730
1767032400000|2025-12-29 18:20:00|6900.46|6899.76|6903.17|6902.47|6903.21|6902.51|6899.54|6898.84|6270
1767032700000|2025-12-29 18:25:00|6902.92|6902.22|6901.33|6900.63|6902.92|6902.22|6899.99|6899.29|5537
1767033000000|2025-12-29 18:30:00|6901.34|6900.64|6904.19|6903.49|6904.19|6903.49|6901.3|6900.6|4530
1767033300000|2025-12-29 18:35:00|6904.2|6903.5|6904.88|6904.18|6907.09|6906.39|6904.2|6903.5|8551
1767033600000|2025-12-29 18:40:00|6904.82|6904.12|6902.9|6902.2|6904.94|6904.24|6901.99|6901.29|5349
1767033900000|2025-12-29 18:45:00|6903.15|6902.45|6901.4|6900.7|6903.16|6902.46|6900.81|6900.11|4359
1767034200000|2025-12-29 18:50:00|6901.43|6900.73|6900.99|6900.29|6902.16|6901.46|6900.49|6899.79|3868
1767034500000|2025-12-29 18:55:00|6900.86|6900.16|6900.44|6899.74|6900.94|6900.24|6899.76|6899.06|3559
1767034800000|2025-12-29 19:00:00|6900.49|6899.79|6898.73|6898.03|6900.96|6900.26|6897.44|6896.74|7481
1767035100000|2025-12-29 19:05:00|6898.6|6897.9|6897.99|6897.29|6899.43|6898.73|6896.89|6896.19|4812
1767035400000|2025-12-29 19:10:00|6898.31|6897.61|6898.28|6897.58|6898.92|6898.22|6897.56|6896.86|3834
1767035700000|2025-12-29 19:15:00|6898.53|6897.83|6898.5|6897.8|6899.37|6898.67|6897.5|6896.8|3433
1767036000000|2025-12-29 19:20:00|6898.35|6897.65|6901.68|6900.98|6901.86|6901.16|6898.35|6897.65|5203
1767036300000|2025-12-29 19:25:00|6901.43|6900.73|6903.12|6902.42|6903.12|6902.42|6900.79|6900.09|4018
1767036600000|2025-12-29 19:30:00|6902.97|6902.27|6905.56|6904.86|6906.76|6906.06|6902.69|6901.99|9043
1767036900000|2025-12-29 19:35:00|6905.81|6905.11|6906.51|6905.81|6906.73|6906.03|6905.06|6904.36|4925
1767037200000|2025-12-29 19:40:00|6906.35|6905.65|6907.6|6906.9|6908.72|6908.02|6906.12|6905.42|7045
1767037500000|2025-12-29 19:45:00|6907.85|6907.15|6909.51|6908.81|6911.1|6910.4|6906.65|6905.95|8109
1767037800000|2025-12-29 19:50:00|6909.52|6908.82|6910.61|6909.91|6911.35|6910.65|6908.66|6907.96|7082
1767038100000|2025-12-29 19:55:00|6910.86|6910.16|6911.57|6910.87|6913.05|6912.35|6910.86|6910.16|9253
1767038400000|2025-12-29 20:00:00|6911.68|6910.98|6910.89|6910.19|6911.7|6911|6909.75|6909.05|7158
1767038700000|2025-12-29 20:05:00|6910.98|6910.28|6911.93|6911.23|6912.38|6911.68|6910.59|6909.89|3572
1767039000000|2025-12-29 20:10:00|6911.49|6910.79|6913.13|6912.43|6913.13|6912.43|6911.03|6910.33|3946
1767039300000|2025-12-29 20:15:00|6912.98|6912.28|6912.54|6911.84|6914.07|6913.37|6911.97|6911.27|4722
1767039600000|2025-12-29 20:20:00|6912.39|6911.69|6912.26|6911.56|6913.39|6912.69|6911|6910.3|4269
1767039900000|2025-12-29 20:25:00|6912.51|6911.81|6909.73|6909.03|6912.82|6912.12|6909.72|6909.02|4677
1767040200000|2025-12-29 20:30:00|6909.6|6908.9|6910.75|6910.05|6912.25|6911.55|6909.57|6908.87|5237
1767040500000|2025-12-29 20:35:00|6911|6910.3|6909.99|6909.29|6912.22|6911.52|6909.97|6909.27|5007
1767040800000|2025-12-29 20:40:00|6909.79|6909.09|6907.79|6907.09|6910.55|6909.85|6906.54|6905.84|8342
1767041100000|2025-12-29 20:45:00|6907.54|6906.84|6907.88|6907.18|6909.44|6908.74|6907.34|6906.64|7832
1767041400000|2025-12-29 20:50:00|6907.81|6907.11|6904.54|6903.84|6909.56|6908.86|6903.84|6903.14|16377
1767041700000|2025-12-29 20:55:00|6905.54|6904.84|6906.89|6906.19|6907.89|6907.19|6902.2|6901.5|47857
1767042000000|2025-12-29 21:00:00|6906.87|6906.17|6905.78|6905.08|6907.43|6906.73|6903.68|6902.98|15827
1767042300000|2025-12-29 21:05:00|6906.03|6905.33|6905.54|6904.84|6906.36|6905.66|6905.23|6904.53|3895
1767042600000|2025-12-29 21:10:00|6905.66|6904.96|6905.78|6905.08|6906.37|6905.67|6904.96|6904.26|2188
1767042900000|2025-12-29 21:15:00|6905.53|6904.83|6908.2|6907.5|6908.46|6907.76|6905.35|6904.65|1591
1767043200000|2025-12-29 21:20:00|6908.17|6907.47|6907.06|6906.36|6908.21|6907.51|6906.8|6906.1|671
1767043500000|2025-12-29 21:25:00|6907.18|6906.48|6907.51|6906.81|6908.44|6907.74|6906.87|6906.17|622
1767043800000|2025-12-29 21:30:00|6907.63|6906.93|6906.06|6905.36|6908.01|6907.31|6906.06|6905.36|764
1767044100000|2025-12-29 21:35:00|6906.31|6905.61|6906.91|6906.21|6907.21|6906.51|6906.31|6905.61|509
1767044400000|2025-12-29 21:40:00|6907.16|6906.46|6907.96|6907.26|6907.96|6907.26|6906.51|6905.81|638
1767044700000|2025-12-29 21:45:00|6908.08|6907.38|6907.71|6907.01|6908.21|6907.51|6907.45|6906.75|1137
1767045000000|2025-12-29 21:50:00|6907.78|6907.08|6907.58|6906.88|6908.06|6907.36|6907.39|6906.69|597
1767045300000|2025-12-29 21:55:00|6907.7|6907|6907.39|6906.69|6907.89|6907.19|6907.39|6906.69|2157
1767045600000|2025-12-29 22:00:00|6908.08|6907.38|6908.08|6907.38|6908.08|6907.38|6908.08|6907.38|1
1767045900000|2025-12-29 22:05:00|6908.07|6907.37|6908.78|6908.08|6908.78|6908.08|6908.04|6907.34|0
1767046200000|2025-12-29 22:10:00|6908.74|6908.04|6908.12|6907.42|6908.82|6908.12|6908.12|6907.42|0
1767046500000|2025-12-29 22:15:00|6908.82|6908.12|6908.22|6907.52|6908.82|6908.12|6908.12|6907.42|0
1767046800000|2025-12-29 22:20:00|6908.19|6907.49|6908.31|6907.61|6908.31|6907.61|6908.12|6907.42|0
1767047100000|2025-12-29 22:25:00|6908.12|6907.42|6908.65|6907.95|6908.65|6907.95|6908.12|6907.42|0
1767047400000|2025-12-29 22:30:00|6908.59|6907.89|6908.34|6907.64|6908.66|6907.96|6908.19|6907.49|0
1767047700000|2025-12-29 22:35:00|6908.42|6907.72|6908.57|6907.87|6908.57|6907.87|6908.24|6907.54|0
1767048000000|2025-12-29 22:40:00|6908.51|6907.81|6908.14|6907.44|6908.51|6907.81|6908.14|6907.44|0
1767048300000|2025-12-29 22:45:00|6908.16|6907.46|6908.19|6907.49|6908.19|6907.49|6908.14|6907.44|0
1767048600000|2025-12-29 22:50:00|6908.15|6907.45|6908.34|6907.64|6908.37|6907.67|6908.13|6907.43|0
1767048900000|2025-12-29 22:55:00|6908.12|6907.42|6908.82|6908.12|6908.82|6908.12|6908.12|6907.42|0
1767049200000|2025-12-29 23:00:00|6908.79|6908.09|6906.34|6905.64|6909.05|6908.35|6906.34|6905.64|702
1767049500000|2025-12-29 23:05:00|6906.21|6905.51|6906.18|6905.48|6906.78|6906.08|6904.93|6904.23|367
1767049800000|2025-12-29 23:10:00|6906.39|6905.69|6905.4|6904.7|6906.45|6905.75|6905.15|6904.45|379
1767050100000|2025-12-29 23:15:00|6905.65|6904.95|6902.74|6902.04|6906.13|6905.43|6902.62|6901.92|384
1767050400000|2025-12-29 23:20:00|6902.62|6901.92|6904.47|6903.77|6905.2|6904.5|6902.62|6901.92|273
1767050700000|2025-12-29 23:25:00|6904.25|6903.55|6902.05|6901.35|6904.25|6903.55|6902.05|6901.35|403
1767051000000|2025-12-29 23:30:00|6902.04|6901.34|6905.42|6904.72|6905.42|6904.72|6902.03|6901.33|549
1767051300000|2025-12-29 23:35:00|6905.38|6904.68|6905.82|6905.12|6906.37|6905.67|6905.25|6904.55|503
1767051600000|2025-12-29 23:40:00|6905.69|6904.99|6904.33|6903.63|6905.82|6905.12|6903.58|6902.88|571
1767051900000|2025-12-29 23:45:00|6904.2|6903.5|6903.95|6903.25|6904.45|6903.75|6902.56|6901.86|364
1767052200000|2025-12-29 23:50:00|6903.73|6903.03|6902.99|6902.29|6903.98|6903.28|6902.94|6902.24|235
1767052500000|2025-12-29 23:55:00|6903.11|6902.41|6903.17|6902.47|6904.09|6903.39|6902.95|6902.25|201
1767052800000|2025-12-30 00:00:00|6903.42|6902.72|6902.8|6902.1|6904.16|6903.46|6902.66|6901.96|404
1767053100000|2025-12-30 00:05:00|6903.05|6902.35|6904.14|6903.44|6904.87|6904.17|6903.05|6902.35|223
1767053400000|2025-12-30 00:10:00|6904.26|6903.56|6903.92|6903.22|6904.6|6903.9|6903.38|6902.68|214
1767053700000|2025-12-30 00:15:00|6903.67|6902.97|6904.43|6903.73|6904.45|6903.75|6903.4|6902.7|151
1767054000000|2025-12-30 00:20:00|6904.18|6903.48|6905.88|6905.18|6905.96|6905.26|6904.18|6903.48|257
1767054300000|2025-12-30 00:25:00|6905.75|6905.05|6906.07|6905.37|6906.2|6905.5|6905.32|6904.62|176
1767054600000|2025-12-30 00:30:00|6906.06|6905.36|6904.24|6903.54|6906.44|6905.74|6903.74|6903.04|262
1767054900000|2025-12-30 00:35:00|6904.11|6903.41|6904.21|6903.51|6904.74|6904.04|6903.52|6902.82|126
1767055200000|2025-12-30 00:40:00|6904.33|6903.63|6905.33|6904.63|6905.58|6904.88|6903.96|6903.26|221
1767055500000|2025-12-30 00:45:00|6905.37|6904.67|6905.16|6904.46|6906.7|6906|6905.16|6904.46|266
1767055800000|2025-12-30 00:50:00|6905.03|6904.33|6903.43|6902.73|6905.03|6904.33|6903.18|6902.48|270
1767056100000|2025-12-30 00:55:00|6903.55|6902.85|6901.46|6900.76|6903.68|6902.98|6901.46|6900.76|579
1767056400000|2025-12-30 01:00:00|6901.39|6900.69|6902.95|6902.25|6902.95|6902.25|6900.6|6899.9|530
1767056700000|2025-12-30 01:05:00|6903.07|6902.37|6903.7|6903|6904.47|6903.77|6902.19|6901.49|291
1767057000000|2025-12-30 01:10:00|6903.65|6902.95|6903.83|6903.13|6904.22|6903.52|6903.29|6902.59|231
1767057300000|2025-12-30 01:15:00|6903.75|6903.05|6903.89|6903.19|6904.14|6903.44|6903.11|6902.41|205
1767057600000|2025-12-30 01:20:00|6903.76|6903.06|6902.6|6901.9|6903.85|6903.15|6902.5|6901.8|200
1767057900000|2025-12-30 01:25:00|6902.72|6902.02|6902.84|6902.14|6903.39|6902.69|6902|6901.3|176
1767058200000|2025-12-30 01:30:00|6902.96|6902.26|6902.41|6901.71|6903.11|6902.41|6901.91|6901.21|265
1767058500000|2025-12-30 01:35:00|6902.66|6901.96|6903.45|6902.75|6903.92|6903.22|6902.39|6901.69|272
1767058800000|2025-12-30 01:40:00|6903.58|6902.88|6903.44|6902.74|6903.87|6903.17|6903.29|6902.59|177
1767059100000|2025-12-30 01:45:00|6903.69|6902.99|6902.66|6901.96|6904.73|6904.03|6902.41|6901.71|607
1767059400000|2025-12-30 01:50:00|6902.41|6901.71|6902.4|6901.7|6903.26|6902.56|6902.35|6901.65|207
1767059700000|2025-12-30 01:55:00|6902.65|6901.95|6905|6904.3|6905|6904.3|6902.4|6901.7|253
1767060000000|2025-12-30 02:00:00|6905.12|6904.42|6905.36|6904.66|6906.2|6905.5|6905.11|6904.41|383
1767060300000|2025-12-30 02:05:00|6904.86|6904.16|6905.09|6904.39|6906.12|6905.42|6904.61|6903.91|349
1767060600000|2025-12-30 02:10:00|6905.21|6904.51|6903.97|6903.27|6905.7|6905|6903.72|6903.02|275
1767060900000|2025-12-30 02:15:00|6903.84|6903.14|6904.64|6903.94|6905.06|6904.36|6903|6902.3|163
1767061200000|2025-12-30 02:20:00|6904.89|6904.19|6903.2|6902.5|6905.01|6904.31|6903.13|6902.43|253
1767061500000|2025-12-30 02:25:00|6903.32|6902.62|6901.77|6901.07|6903.44|6902.74|6901.77|6901.07|253
1767061800000|2025-12-30 02:30:00|6901.65|6900.95|6902.42|6901.72|6903.05|6902.35|6901.63|6900.93|218
1767062100000|2025-12-30 02:35:00|6902.49|6901.79|6902.82|6902.12|6902.97|6902.27|6902.21|6901.51|144
1767062400000|2025-12-30 02:40:00|6902.57|6901.87|6901.78|6901.08|6902.57|6901.87|6901.32|6900.62|192
1767062700000|2025-12-30 02:45:00|6901.9|6901.2|6901.45|6900.75|6902.18|6901.48|6901.15|6900.45|328
1767063000000|2025-12-30 02:50:00|6901.2|6900.5|6901.16|6900.46|6901.95|6901.25|6900.36|6899.66|232
1767063300000|2025-12-30 02:55:00|6901.41|6900.71|6902.41|6901.71|6902.66|6901.96|6901.34|6900.64|270
1767063600000|2025-12-30 03:00:00|6902.34|6901.64|6902.43|6901.73|6903.53|6902.83|6902.18|6901.48|291
1767063900000|2025-12-30 03:05:00|6902.3|6901.6|6901.98|6901.28|6902.93|6902.23|6901.93|6901.23|134
1767064200000|2025-12-30 03:10:00|6902.06|6901.36|6902.12|6901.42|6902.7|6902|6901.87|6901.17|109
1767064500000|2025-12-30 03:15:00|6902.37|6901.67|6903.33|6902.63|6903.45|6902.75|6902.08|6901.38|170
1767064800000|2025-12-30 03:20:00|6903.58|6902.88|6903.51|6902.81|6904.51|6903.81|6903.26|6902.56|290
1767065100000|2025-12-30 03:25:00|6903.38|6902.68|6904.36|6903.66|6904.95|6904.25|6903.26|6902.56|141
1767065400000|2025-12-30 03:30:00|6904.41|6903.71|6907.95|6907.25|6908.18|6907.48|6904.28|6903.58|714
1767065700000|2025-12-30 03:35:00|6908.2|6907.5|6906.89|6906.19|6908.2|6907.5|6906.16|6905.46|312
1767066000000|2025-12-30 03:40:00|6906.76|6906.06|6907.49|6906.79|6907.74|6907.04|6906.64|6905.94|161
1767066300000|2025-12-30 03:45:00|6907.42|6906.72|6906.51|6905.81|6907.42|6906.72|6906|6905.3|357
1767066600000|2025-12-30 03:50:00|6907.19|6906.49|6906.36|6905.66|6907.19|6906.49|6905.22|6904.52|331
1767066900000|2025-12-30 03:55:00|6906.11|6905.41|6906.47|6905.77|6906.89|6906.19|6905.79|6905.09|204
1767067200000|2025-12-30 04:00:00|6906.52|6905.82|6906.7|6906|6906.95|6906.25|6905.28|6904.58|196
1767067500000|2025-12-30 04:05:00|6906.57|6905.87|6907.9|6907.2|6908.4|6907.7|6906.57|6905.87|386
1767067800000|2025-12-30 04:10:00|6908.15|6907.45|6908.7|6908|6908.95|6908.25|6907.9|6907.2|253
1767068100000|2025-12-30 04:15:00|6908.82|6908.12|6908.2|6907.5|6909.95|6909.25|6907.27|6906.57|367
1767068400000|2025-12-30 04:20:00|6907.95|6907.25|6907.86|6907.16|6907.95|6907.25|6907.01|6906.31|248
1767068700000|2025-12-30 04:25:00|6907.61|6906.91|6908.34|6907.64|6908.59|6907.89|6907.5|6906.8|97
1767069000000|2025-12-30 04:30:00|6908.46|6907.76|6908.51|6907.81|6909.09|6908.39|6908.26|6907.56|144
1767069300000|2025-12-30 04:35:00|6908.26|6907.56|6908.59|6907.89|6908.76|6908.06|6908.01|6907.31|68
1767069600000|2025-12-30 04:40:00|6908.46|6907.76|6908.53|6907.83|6908.84|6908.14|6908.15|6907.45|92
1767069900000|2025-12-30 04:45:00|6908.64|6907.94|6908.65|6907.95|6909.35|6908.65|6908.64|6907.94|157
1767070200000|2025-12-30 04:50:00|6908.52|6907.82|6908.55|6907.85|6908.9|6908.2|6908.3|6907.6|121
1767070500000|2025-12-30 04:55:00|6908.8|6908.1|6908.55|6907.85|6909.05|6908.35|6908.3|6907.6|128
1767070800000|2025-12-30 05:00:00|6908.78|6908.08|6908.93|6908.23|6909.68|6908.98|6908.68|6907.98|287
1767071100000|2025-12-30 05:05:00|6908.8|6908.1|6908.68|6907.98|6908.93|6908.23|6908.43|6907.73|134
1767071400000|2025-12-30 05:10:00|6908.67|6907.97|6907.87|6907.17|6908.67|6907.97|6907.87|6907.17|168
1767071700000|2025-12-30 05:15:00|6907.74|6907.04|6906.48|6905.78|6908.12|6907.42|6906.23|6905.53|249
1767072000000|2025-12-30 05:20:00|6906.73|6906.03|6906.81|6906.11|6907.56|6906.86|6906.56|6905.86|218
1767072300000|2025-12-30 05:25:00|6906.93|6906.23|6906.69|6905.99|6907.56|6906.86|6906.59|6905.89|176
1767072600000|2025-12-30 05:30:00|6906.94|6906.24|6905.95|6905.25|6906.94|6906.24|6905.26|6904.56|191
1767072900000|2025-12-30 05:35:00|6905.7|6905|6905.83|6905.13|6906.08|6905.38|6903.81|6903.11|429
1767073200000|2025-12-30 05:40:00|6905.86|6905.16|6906.45|6905.75|6906.86|6906.16|6905.62|6904.92|333
1767073500000|2025-12-30 05:45:00|6906.58|6905.88|6907.5|6906.8|6908|6907.3|6905.86|6905.16|169
1767073800000|2025-12-30 05:50:00|6907.62|6906.92|6908.45|6907.75|6908.7|6908|6907.25|6906.55|207
1767074100000|2025-12-30 05:55:00|6908.32|6907.62|6907.95|6907.25|6908.32|6907.62|6907.45|6906.75|147
1767074400000|2025-12-30 06:00:00|6907.86|6907.16|6906.38|6905.68|6907.86|6907.16|6906.38|6905.68|209
1767074700000|2025-12-30 06:05:00|6906.25|6905.55|6905.45|6904.75|6906.38|6905.68|6904.61|6903.91|452
1767075000000|2025-12-30 06:10:00|6905.32|6904.62|6906.12|6905.42|6906.38|6905.68|6904.95|6904.25|258
1767075300000|2025-12-30 06:15:00|6906.37|6905.67|6905.01|6904.31|6906.37|6905.67|6904.5|6903.8|234
1767075600000|2025-12-30 06:20:00|6905.08|6904.38|6904.15|6903.45|6905.38|6904.68|6903.5|6902.8|387
1767075900000|2025-12-30 06:25:00|6903.63|6902.93|6902.7|6902|6903.95|6903.25|6902|6901.3|493
1767076200000|2025-12-30 06:30:00|6902.95|6902.25|6904.33|6903.63|6904.7|6904|6902.23|6901.53|344
1767076500000|2025-12-30 06:35:00|6904.45|6903.75|6904.86|6904.16|6905.45|6904.75|6903.65|6902.95|306
1767076800000|2025-12-30 06:40:00|6904.99|6904.29|6904.4|6903.7|6905.41|6904.71|6904.01|6903.31|121
1767077100000|2025-12-30 06:45:00|6904.52|6903.82|6905.45|6904.75|6905.7|6905|6904.52|6903.82|175
1767077400000|2025-12-30 06:50:00|6905.7|6905|6905.45|6904.75|6905.95|6905.25|6905.45|6904.75|92
1767077700000|2025-12-30 06:55:00|6905.2|6904.5|6903.96|6903.26|6905.45|6904.75|6903.96|6903.26|139
1767078000000|2025-12-30 07:00:00|6904.04|6903.34|6901.72|6901.02|6904.04|6903.34|6901.72|6901.02|351
1767078300000|2025-12-30 07:05:00|6901.84|6901.14|6901.69|6900.99|6902.87|6902.17|6901.5|6900.8|186
1767078600000|2025-12-30 07:10:00|6901.94|6901.24|6901.95|6901.25|6902.19|6901.49|6901|6900.3|268
1767078900000|2025-12-30 07:15:00|6901.81|6901.11|6900.51|6899.81|6902.06|6901.36|6900.5|6899.8|375
1767079200000|2025-12-30 07:20:00|6899.76|6899.06|6897.9|6897.2|6900.2|6899.5|6896.25|6895.55|1167
1767079500000|2025-12-30 07:25:00|6898.15|6897.45|6897.95|6897.25|6898.9|6898.2|6897.5|6896.8|390
1767079800000|2025-12-30 07:30:00|6897.7|6897|6895.83|6895.13|6898.08|6897.38|6895.58|6894.88|423
1767080100000|2025-12-30 07:35:00|6895.58|6894.88|6896.98|6896.28|6897.32|6896.62|6895.25|6894.55|308
1767080400000|2025-12-30 07:40:00|6896.73|6896.03|6897.52|6896.82|6898.02|6897.32|6896.5|6895.8|284
1767080700000|2025-12-30 07:45:00|6897.57|6896.87|6897.6|6896.9|6897.82|6897.12|6896.74|6896.04|265
1767081000000|2025-12-30 07:50:00|6897.85|6897.15|6898.69|6897.99|6898.9|6898.2|6897.35|6896.65|345
1767081300000|2025-12-30 07:55:00|6898.56|6897.86|6898.94|6898.24|6899.69|6898.99|6898.44|6897.74|369
1767081600000|2025-12-30 08:00:00|6899.19|6898.49|6901.55|6900.85|6902.66|6901.96|6899.05|6898.35|1968
1767081900000|2025-12-30 08:05:00|6901.76|6901.06|6903.07|6902.37|6904.45|6903.75|6901.28|6900.58|846
1767082200000|2025-12-30 08:10:00|6903.14|6902.44|6903.55|6902.85|6904.6|6903.9|6902.79|6902.09|457
1767082500000|2025-12-30 08:15:00|6903.42|6902.72|6902.68|6901.98|6903.85|6903.15|6902.43|6901.73|499
1767082800000|2025-12-30 08:20:00|6902.77|6902.07|6903.26|6902.56|6905|6904.3|6902.14|6901.44|847
1767083100000|2025-12-30 08:25:00|6903.14|6902.44|6902.82|6902.12|6904.55|6903.85|6902.82|6902.12|520
1767083400000|2025-12-30 08:30:00|6902.73|6902.23|6905.23|6904.73|6905.5|6905|6902.54|6902.04|835
1767083700000|2025-12-30 08:35:00|6905.36|6904.86|6904.76|6904.26|6906|6905.5|6904.64|6904.14|424
1767084000000|2025-12-30 08:40:00|6904.51|6904.01|6905.12|6904.62|6905.87|6905.37|6904.51|6904.01|661
1767084300000|2025-12-30 08:45:00|6905.17|6904.67|6906.5|6906|6907.37|6906.87|6905.12|6904.62|768
1767084600000|2025-12-30 08:50:00|6906.54|6906.04|6907.42|6906.92|6907.75|6907.25|6906.25|6905.75|668
1767084900000|2025-12-30 08:55:00|6907.39|6906.89|6906.85|6906.35|6907.5|6907|6906.26|6905.76|363
1767085200000|2025-12-30 09:00:00|6906.87|6906.37|6908.25|6907.75|6908.25|6907.75|6905.1|6904.6|774
1767085500000|2025-12-30 09:05:00|6907.76|6907.26|6908.23|6907.73|6908.47|6907.97|6907.48|6906.98|733
1767085800000|2025-12-30 09:10:00|6908.1|6907.6|6906.87|6906.37|6908.22|6907.72|6906.77|6906.27|363
1767086100000|2025-12-30 09:15:00|6906.92|6906.42|6907.6|6907.1|6907.94|6907.44|6906.92|6906.42|383
1767086400000|2025-12-30 09:20:00|6907.53|6907.03|6908.49|6907.99|6908.71|6908.21|6907.21|6906.71|355
1767086700000|2025-12-30 09:25:00|6908.61|6908.11|6908.75|6908.25|6909|6908.5|6908|6907.5|600
1767087000000|2025-12-30 09:30:00|6908.87|6908.37|6908.53|6908.03|6909.09|6908.59|6908.27|6907.77|331
1767087300000|2025-12-30 09:35:00|6908.65|6908.15|6907.37|6906.87|6908.96|6908.46|6907.25|6906.75|632
1767087600000|2025-12-30 09:40:00|6907.12|6906.62|6906.5|6906|6907.37|6906.87|6905.7|6905.2|715
1767087900000|2025-12-30 09:45:00|6906.25|6905.75|6905.07|6904.57|6906.25|6905.75|6904.94|6904.44|531
1767088200000|2025-12-30 09:50:00|6905.44|6904.94|6905.96|6905.46|6906.12|6905.62|6904.85|6904.35|705
1767088500000|2025-12-30 09:55:00|6905.71|6905.21|6906.34|6905.84|6906.77|6906.27|6905.18|6904.68|491
1767088800000|2025-12-30 10:00:00|6906.47|6905.97|6906.29|6905.79|6907.93|6907.43|6905.6|6905.1|719
1767089100000|2025-12-30 10:05:00|6906.04|6905.54|6906.5|6906|6906.5|6906|6905.51|6905.01|259
1767089400000|2025-12-30 10:10:00|6906.62|6906.12|6905.51|6905.01|6907|6906.5|6905.01|6904.51|421
1767089700000|2025-12-30 10:15:00|6905.26|6904.76|6906.31|6905.81|6906.58|6906.08|6905.02|6904.52|462
1767090000000|2025-12-30 10:20:00|6906.43|6905.93|6907.2|6906.7|6907.37|6906.87|6906.23|6905.73|362
1767090300000|2025-12-30 10:25:00|6907.26|6906.76|6906.53|6906.03|6907.32|6906.82|6906.33|6905.83|348
1767090600000|2025-12-30 10:30:00|6906.4|6905.9|6906.55|6906.05|6906.8|6906.3|6906.08|6905.58|311
1767090900000|2025-12-30 10:35:00|6906.61|6906.11|6905.25|6904.75|6906.69|6906.19|6904.93|6904.43|453
1767091200000|2025-12-30 10:40:00|6905|6904.5|6906.29|6905.79|6906.79|6906.29|6904.79|6904.29|512
1767091500000|2025-12-30 10:45:00|6906.41|6905.91|6904.83|6904.33|6906.66|6906.16|6904.83|6904.33|348
1767091800000|2025-12-30 10:50:00|6904.95|6904.45|6904.25|6903.75|6905.26|6904.76|6902.86|6902.36|1405
1767092100000|2025-12-30 10:55:00|6904.24|6903.74|6903.74|6903.24|6904.24|6903.74|6903.18|6902.68|394
1767092400000|2025-12-30 11:00:00|6903.72|6903.22|6903|6902.5|6903.95|6903.45|6902.83|6902.33|347
1767092700000|2025-12-30 11:05:00|6902.87|6902.37|6901.75|6901.25|6903.71|6903.21|6901.25|6900.75|548
1767093000000|2025-12-30 11:10:00|6902|6901.5|6902.25|6901.75|6902.61|6902.11|6900.72|6900.22|568
1767093300000|2025-12-30 11:15:00|6902.12|6901.62|6901.06|6900.56|6902.25|6901.75|6901.06|6900.56|390
1767093600000|2025-12-30 11:20:00|6901.09|6900.59|6900.25|6899.75|6901.83|6901.33|6900.25|6899.75|794
1767093900000|2025-12-30 11:25:00|6900|6899.5|6900|6899.5|6900|6899.5|6899.1|6898.6|857
1767094200000|2025-12-30 11:30:00|6899.71|6899.21|6899.52|6899.02|6900.14|6899.64|6899|6898.5|457
1767094500000|2025-12-30 11:35:00|6899.54|6899.04|6900|6899.5|6900.62|6900.12|6899.53|6899.03|912
1767094800000|2025-12-30 11:40:00|6899.87|6899.37|6900.4|6899.9|6900.75|6900.25|6899.75|6899.25|865
1767095100000|2025-12-30 11:45:00|6900.35|6899.85|6905.71|6905.21|6905.71|6905.21|6900.35|6899.85|1087
1767095400000|2025-12-30 11:50:00|6905.83|6905.33|6905.53|6905.03|6905.83|6905.33|6904.59|6904.09|395
1767095700000|2025-12-30 11:55:00|6905.4|6904.9|6904.79|6904.29|6905.95|6905.45|6904.79|6904.29|298
1767096000000|2025-12-30 12:00:00|6904.97|6904.47|6905.97|6905.47|6906.79|6906.29|6904.04|6903.54|929
1767096300000|2025-12-30 12:05:00|6905.91|6905.41|6906.21|6905.71|6906.25|6905.75|6905|6904.5|377
1767096600000|2025-12-30 12:10:00|6906.22|6905.72|6906.31|6905.81|6907.04|6906.54|6905.75|6905.25|384
1767096900000|2025-12-30 12:15:00|6906.24|6905.74|6906.93|6906.43|6907.75|6907.25|6906|6905.5|673
1767097200000|2025-12-30 12:20:00|6906.88|6906.38|6905.46|6904.96|6907.5|6907|6905.25|6904.75|508
1767097500000|2025-12-30 12:25:00|6905.53|6905.03|6904.62|6904.12|6905.75|6905.25|6904.26|6903.76|533
1767097800000|2025-12-30 12:30:00|6904.67|6904.17|6902.93|6902.43|6905.75|6905.25|6902.75|6902.25|631
1767098100000|2025-12-30 12:35:00|6902.88|6902.38|6905.32|6904.82|6905.5|6905|6901.5|6901|931
1767098400000|2025-12-30 12:40:00|6905.3|6904.8|6906.25|6905.75|6906.31|6905.81|6904.35|6903.85|803
1767098700000|2025-12-30 12:45:00|6906|6905.5|6904.66|6904.16|6906.2|6905.7|6904.14|6903.64|738
1767099000000|2025-12-30 12:50:00|6904.79|6904.29|6903.89|6903.39|6905.03|6904.53|6903.25|6902.75|701
1767099300000|2025-12-30 12:55:00|6904.01|6903.51|6903.87|6903.37|6904.37|6903.87|6902.63|6902.13|565
1767099600000|2025-12-30 13:00:00|6903.91|6903.41|6904.14|6903.64|6905.5|6905|6903.26|6902.76|1136
1767099900000|2025-12-30 13:05:00|6904.17|6903.67|6905.25|6904.75|6905.25|6904.75|6902.51|6902.01|700
1767100200000|2025-12-30 13:10:00|6905.5|6905|6905.39|6904.89|6906.39|6905.89|6904.91|6904.41|681
1767100500000|2025-12-30 13:15:00|6905.51|6905.01|6906.61|6906.11|6906.66|6906.16|6905.14|6904.64|488
1767100800000|2025-12-30 13:20:00|6906.86|6906.36|6906.5|6906|6907.61|6907.11|6906.09|6905.59|945
1767101100000|2025-12-30 13:25:00|6906.62|6906.12|6905.13|6904.63|6906.75|6906.25|6904.63|6904.13|849
1767101400000|2025-12-30 13:30:00|6905.04|6904.54|6903.28|6902.78|6905.04|6904.54|6901.86|6901.36|1332
1767101700000|2025-12-30 13:35:00|6903.53|6903.03|6900.53|6900.03|6904.14|6903.64|6899.78|6899.28|1867
1767102000000|2025-12-30 13:40:00|6900.4|6899.9|6902.51|6902.01|6902.51|6902.01|6900.01|6899.51|1140
1767102300000|2025-12-30 13:45:00|6902.63|6902.13|6902|6901.5|6903.59|6903.09|6901.3|6900.8|1117
1767102600000|2025-12-30 13:50:00|6902.12|6901.62|6900.79|6900.29|6902.25|6901.75|6900.5|6900|1078
1767102900000|2025-12-30 13:55:00|6900.75|6900.25|6904.06|6903.56|6904.22|6903.72|6900.75|6900.25|1506
1767103200000|2025-12-30 14:00:00|6904.11|6903.61|6903.25|6902.75|6904.5|6904|6902.55|6902.05|1375
1767103500000|2025-12-30 14:05:00|6903.5|6903|6903.2|6902.7|6903.95|6903.45|6902.75|6902.25|1175
1767103800000|2025-12-30 14:10:00|6903.32|6902.82|6904.25|6903.75|6904.91|6904.41|6902.95|6902.45|1338
1767104100000|2025-12-30 14:15:00|6904|6903.5|6905.25|6904.75|6905.5|6905|6903.25|6902.75|1122
1767104400000|2025-12-30 14:20:00|6905.12|6904.62|6902.88|6902.38|6905.5|6905|6902.5|6902|1600
1767104700000|2025-12-30 14:25:00|6902.9|6902.4|6901.6|6901.1|6904.01|6903.51|6901.1|6900.6|4402
1767105000000|2025-12-30 14:30:00|6901.35|6900.85|6900.25|6899.75|6905.92|6905.42|6899.5|6899|22194
1767105300000|2025-12-30 14:35:00|6900.5|6900|6901|6900.5|6903|6902.5|6899.13|6898.63|13879
1767105600000|2025-12-30 14:40:00|6900.75|6900.25|6898.75|6898.25|6901.24|6900.74|6898.49|6897.99|8404
1767105900000|2025-12-30 14:45:00|6898.62|6898.12|6907.5|6907|6908.28|6907.78|6896.22|6895.72|23462
1767106200000|2025-12-30 14:50:00|6908.24|6907.74|6908.24|6907.74|6910.23|6909.73|6906.19|6905.69|14448
1767106500000|2025-12-30 14:55:00|6908.49|6907.99|6908.64|6908.14|6913.48|6912.98|6908.24|6907.74|14953
1767106800000|2025-12-30 15:00:00|6908.78|6908.28|6905.88|6905.18|6909.92|6909.22|6905.62|6904.92|11750
1767107100000|2025-12-30 15:05:00|6906.13|6905.43|6903.58|6902.88|6906.55|6905.85|6902.38|6901.68|11580
1767107400000|2025-12-30 15:10:00|6903.91|6903.21|6896.96|6896.26|6904.04|6903.34|6896.91|6896.21|16868
1767107700000|2025-12-30 15:15:00|6897.21|6896.51|6897.66|6896.96|6900.53|6899.83|6895.71|6895.01|13213
1767108000000|2025-12-30 15:20:00|6897.87|6897.17|6898.75|6898.05|6902.37|6901.67|6896.42|6895.72|13877
1767108300000|2025-12-30 15:25:00|6898.5|6897.8|6897.94|6897.24|6899.62|6898.92|6896.87|6896.17|7367
1767108600000|2025-12-30 15:30:00|6897.59|6896.89|6896.27|6895.57|6898.03|6897.33|6895.82|6895.12|7636
1767108900000|2025-12-30 15:35:00|6896.52|6895.82|6897.44|6896.74|6898.02|6897.32|6895.02|6894.32|8025
1767109200000|2025-12-30 15:40:00|6897.5|6896.8|6896.33|6895.63|6898.19|6897.49|6893.46|6892.76|7874
1767109500000|2025-12-30 15:45:00|6896.12|6895.42|6899.05|6898.35|6899.05|6898.35|6895.14|6894.44|9027
1767109800000|2025-12-30 15:50:00|6898.98|6898.28|6902.36|6901.66|6904.01|6903.31|6897.81|6897.11|10362
1767110100000|2025-12-30 15:55:00|6902.41|6901.71|6913.62|6912.12|6913.62|6912.12|6902.41|6901.71|9162
1767110400000|2025-12-30 16:00:00|6913.59|6912.09|6915.22|6913.72|6915.43|6913.93|6913.3|6911.8|10977
1767110700000|2025-12-30 16:05:00|6915.17|6913.67|6914.84|6913.34|6915.66|6914.16|6913.86|6912.36|9289
1767111000000|2025-12-30 16:10:00|6914.88|6913.38|6915.05|6913.55|6915.63|6914.13|6913.61|6912.11|6674
1767111300000|2025-12-30 16:15:00|6915.1|6913.6|6916|6914.5|6916.25|6914.75|6914.54|6913.04|5713
1767111600000|2025-12-30 16:20:00|6916.05|6914.55|6918.38|6916.88|6920.1|6918.6|6916.05|6914.55|15348
1767111900000|2025-12-30 16:25:00|6918.4|6916.9|6917.5|6916|6918.67|6917.17|6917.34|6915.84|6188
1767112200000|2025-12-30 16:30:00|6916.99|6915.49|6912.75|6911.25|6916.99|6915.49|6910.2|6908.7|7125
1767112500000|2025-12-30 16:35:00|6912.85|6911.35|6911.09|6909.59|6913.93|6912.43|6910.31|6908.81|7770
1767112800000|2025-12-30 16:40:00|6911.13|6909.63|6912.14|6910.64|6912.16|6910.66|6909|6907.5|7688
1767113100000|2025-12-30 16:45:00|6912.16|6910.66|6911.64|6910.14|6912.82|6911.32|6911.03|6909.53|5958
1767113400000|2025-12-30 16:50:00|6911.65|6910.15|6910.37|6908.87|6912.32|6910.82|6910.04|6908.54|6165
1767113700000|2025-12-30 16:55:00|6910.41|6908.91|6909.54|6908.04|6911.14|6909.64|6909.41|6907.91|4310
1767114000000|2025-12-30 17:00:00|6909.53|6908.03|6899.76|6899.06|6909.54|6908.04|6898.31|6897.61|7972
1767114300000|2025-12-30 17:05:00|6899.88|6899.18|6900.76|6900.06|6901.26|6900.56|6899.59|6898.89|4876
1767114600000|2025-12-30 17:10:00|6901.01|6900.31|6899.01|6898.31|6901.48|6900.78|6898.06|6897.36|6691
1767114900000|2025-12-30 17:15:00|6898.96|6898.26|6900.71|6900.01|6900.93|6900.23|6896.61|6895.91|7367
1767115200000|2025-12-30 17:20:00|6900.82|6900.12|6901.58|6900.88|6902.36|6901.66|6900.34|6899.64|5647
1767115500000|2025-12-30 17:25:00|6901.45|6900.75|6902.09|6901.39|6902.09|6901.39|6900.59|6899.89|2598
1767115800000|2025-12-30 17:30:00|6902.11|6901.41|6904.62|6903.92|6905.11|6904.41|6901.84|6901.14|4746
1767116100000|2025-12-30 17:35:00|6904.87|6904.17|6904.14|6903.44|6905.14|6904.44|6903.89|6903.19|4159
1767116400000|2025-12-30 17:40:00|6904.16|6903.46|6902.41|6901.71|6905.16|6904.46|6901.46|6900.76|4849
1767116700000|2025-12-30 17:45:00|6902.4|6901.7|6902.66|6901.96|6902.91|6902.21|6899.72|6899.02|5324
1767117000000|2025-12-30 17:50:00|6902.84|6902.14|6903.92|6903.22|6905.09|6904.39|6902.36|6901.66|4240
1767117300000|2025-12-30 17:55:00|6903.67|6902.97|6904.15|6903.45|6905.59|6904.89|6903.67|6902.97|3362
1767117600000|2025-12-30 18:00:00|6903.99|6903.29|6902.89|6902.19|6904.51|6903.81|6900.01|6899.31|6085
1767117900000|2025-12-30 18:05:00|6903.14|6902.44|6905.69|6904.99|6905.91|6905.21|6903.14|6902.44|5475
1767118200000|2025-12-30 18:10:00|6905.64|6904.94|6905.36|6904.66|6906.14|6905.44|6904.18|6903.48|4648
1767118500000|2025-12-30 18:15:00|6905.61|6904.91|6905.39|6904.69|6905.63|6904.93|6904.46|6903.76|3110
1767118800000|2025-12-30 18:20:00|6905.38|6904.68|6903.92|6903.22|6905.52|6904.82|6903.27|6902.57|3058
1767119100000|2025-12-30 18:25:00|6903.67|6902.97|6905.91|6905.21|6906.03|6905.33|6903.67|6902.97|2982
1767119400000|2025-12-30 18:30:00|6906.01|6905.31|6907.14|6906.44|6907.84|6907.14|6905.87|6905.17|4998
1767119700000|2025-12-30 18:35:00|6906.89|6906.19|6903.77|6903.07|6906.89|6906.19|6903.52|6902.82|3834
1767120000000|2025-12-30 18:40:00|6903.71|6903.01|6904.78|6904.08|6905.41|6904.71|6902.97|6902.27|4287
1767120300000|2025-12-30 18:45:00|6904.53|6903.83|6907.03|6906.33|6907.4|6906.7|6904.53|6903.83|3979
1767120600000|2025-12-30 18:50:00|6906.9|6906.2|6906.03|6905.33|6907.15|6906.45|6905.1|6904.4|3397
1767120900000|2025-12-30 18:55:00|6906.15|6905.45|6906.15|6905.45|6906.78|6906.08|6905.33|6904.63|1805
1767121200000|2025-12-30 19:00:00|6905.98|6905.28|6903.86|6903.16|6906.75|6906.05|6903.27|6902.57|3823
1767121500000|2025-12-30 19:05:00|6903.61|6902.91|6903.95|6903.25|6905.2|6904.5|6902.17|6901.47|4159
1767121800000|2025-12-30 19:10:00|6904|6903.3|6906.5|6905.8|6906.62|6905.92|6902.99|6902.29|3599
1767122100000|2025-12-30 19:15:00|6906.49|6905.79|6906.6|6905.9|6906.85|6906.15|6904.88|6904.18|4284
1767122400000|2025-12-30 19:20:00|6906.71|6906.01|6905.66|6904.96|6906.71|6906.01|6905.24|6904.54|3227
1767122700000|2025-12-30 19:25:00|6905.41|6904.71|6906.52|6905.82|6906.52|6905.82|6905.01|6904.31|3221
1767123000000|2025-12-30 19:30:00|6906.45|6905.75|6905.67|6904.97|6907.4|6906.7|6904.97|6904.27|5260
1767123300000|2025-12-30 19:35:00|6905.79|6905.09|6905.49|6904.79|6905.79|6905.09|6904.02|6903.32|3369
1767123600000|2025-12-30 19:40:00|6905.6|6904.9|6906.25|6905.55|6906.91|6906.21|6905.6|6904.9|2741
1767123900000|2025-12-30 19:45:00|6906|6905.3|6904.11|6903.41|6906.52|6905.82|6903.86|6903.16|3581
1767124200000|2025-12-30 19:50:00|6904.2|6903.5|6902.99|6902.29|6904.5|6903.8|6901.56|6900.86|6400
1767124500000|2025-12-30 19:55:00|6902.74|6902.04|6903.01|6902.31|6903.89|6903.19|6901.45|6900.75|4611
1767124800000|2025-12-30 20:00:00|6903.37|6902.67|6904.12|6903.42|6904.37|6903.67|6903.22|6902.52|4125
1767125100000|2025-12-30 20:05:00|6904.24|6903.54|6901.97|6901.27|6904.37|6903.67|6901.12|6900.42|5160
1767125400000|2025-12-30 20:10:00|6902.22|6901.52|6900.76|6900.06|6902.47|6901.77|6898.14|6897.44|7601
1767125700000|2025-12-30 20:15:00|6900.66|6899.96|6902.56|6901.86|6903.53|6902.83|6900.66|6899.96|4934
1767126000000|2025-12-30 20:20:00|6902.71|6902.01|6904.96|6904.26|6905.16|6904.46|6902.71|6902.01|5547
1767126300000|2025-12-30 20:25:00|6905.21|6904.51|6903.4|6902.7|6905.55|6904.85|6902.97|6902.27|4004
1767126600000|2025-12-30 20:30:00|6903.21|6902.51|6905.2|6904.5|6905.2|6904.5|6902.86|6902.16|5164
1767126900000|2025-12-30 20:35:00|6904.95|6904.25|6905.72|6905.02|6905.72|6905.02|6904.53|6903.83|4359
1767127200000|2025-12-30 20:40:00|6905.57|6904.87|6904.97|6904.27|6906.65|6905.95|6904.43|6903.73|6050
1767127500000|2025-12-30 20:45:00|6904.72|6904.02|6903.05|6902.35|6905.29|6904.59|6902.66|6901.96|7645
1767127800000|2025-12-30 20:50:00|6902.83|6902.13|6901.21|6900.51|6904.04|6903.34|6900.96|6900.26|12896
1767128100000|2025-12-30 20:55:00|6901.71|6901.01|6898.35|6897.65|6901.94|6901.24|6895.4|6894.7|59146
1767128400000|2025-12-30 21:00:00|6897.83|6897.13|6895.94|6895.24|6899.53|6898.83|6895.94|6895.24|17412
1767128700000|2025-12-30 21:05:00|6895.82|6895.12|6897.57|6896.87|6898.07|6897.37|6895.82|6895.12|5188
1767129000000|2025-12-30 21:10:00|6897.82|6897.12|6898.55|6897.85|6898.55|6897.85|6896.25|6895.55|3889
1767129300000|2025-12-30 21:15:00|6898.3|6897.6|6899.04|6898.34|6899.73|6899.03|6897.8|6897.1|1713
1767129600000|2025-12-30 21:20:00|6899.29|6898.59|6898.55|6897.85|6899.29|6898.59|6898.31|6897.61|1003
1767129900000|2025-12-30 21:25:00|6898.52|6897.82|6897.67|6896.97|6898.52|6897.82|6897.19|6896.49|1008
1767130200000|2025-12-30 21:30:00|6897.65|6896.95|6897.76|6897.06|6898.26|6897.56|6897.41|6896.71|1039
1767130500000|2025-12-30 21:35:00|6897.51|6896.81|6897.2|6896.5|6897.95|6897.25|6897.2|6896.5|799
1767130800000|2025-12-30 21:40:00|6897.32|6896.62|6898.44|6897.74|6898.7|6898|6897.32|6896.62|1006
1767131100000|2025-12-30 21:45:00|6898.19|6897.49|6898.74|6898.04|6898.92|6898.22|6897.82|6897.12|845
1767131400000|2025-12-30 21:50:00|6898.6|6897.9|6899.08|6898.38|6899.21|6898.51|6898.6|6897.9|528
1767131700000|2025-12-30 21:55:00|6898.83|6898.13|6897.81|6897.11|6898.83|6898.13|6897.44|6896.74|1420
1767132000000|2025-12-30 22:00:00|6898.45|6897.75|6898.45|6897.75|6898.45|6897.75|6898.45|6897.75|0
1767132300000|2025-12-30 22:05:00|6898.44|6897.74|6898.43|6897.73|6898.44|6897.74|6898.43|6897.73|0
1767132600000|2025-12-30 22:10:00|6898.44|6897.74|6898.09|6897.39|6898.45|6897.75|6898.09|6897.39|0
1767132900000|2025-12-30 22:15:00|6897.96|6897.26|6898.31|6897.61|6898.44|6897.74|6897.96|6897.26|0
1767133200000|2025-12-30 22:20:00|6898.34|6897.64|6898.29|6897.59|6898.42|6897.72|6898.29|6897.59|0
1767133500000|2025-12-30 22:25:00|6898.32|6897.62|6898.23|6897.53|6898.35|6897.65|6898.13|6897.43|0
1767133800000|2025-12-30 22:30:00|6898.15|6897.45|6898.04|6897.34|6898.27|6897.57|6897.75|6897.05|0
1767134100000|2025-12-30 22:35:00|6898.1|6897.4|6898.24|6897.54|6898.24|6897.54|6897.75|6897.05|0
1767134400000|2025-12-30 22:40:00|6898.23|6897.53|6898.29|6897.59|6898.45|6897.75|6897.75|6897.05|0
1767134700000|2025-12-30 22:45:00|6898.19|6897.49|6898.27|6897.57|6898.45|6897.75|6898.09|6897.39|0
1767135000000|2025-12-30 22:50:00|6898.32|6897.62|6898.4|6897.7|6898.4|6897.7|6897.77|6897.07|0
1767135300000|2025-12-30 22:55:00|6898.39|6897.69|6898.97|6898.27|6898.97|6898.27|6898.39|6897.69|0
1767135600000|2025-12-30 23:00:00|6898.98|6898.28|6900.11|6899.41|6901.38|6900.68|6898.98|6898.28|746
1767135900000|2025-12-30 23:05:00|6900.23|6899.53|6900.85|6900.15|6901.36|6900.66|6899.97|6899.27|240
1767136200000|2025-12-30 23:10:00|6900.83|6900.13|6895.84|6895.14|6900.83|6900.13|6895.17|6894.47|954
1767136500000|2025-12-30 23:15:00|6895.59|6894.89|6895.77|6895.07|6896.52|6895.82|6894.96|6894.26|420
1767136800000|2025-12-30 23:20:00|6895.65|6894.95|6896.6|6895.9|6896.63|6895.93|6895.33|6894.63|188
1767137100000|2025-12-30 23:25:00|6896.47|6895.77|6896.3|6895.6|6897.37|6896.67|6895.69|6894.99|214
1767137400000|2025-12-30 23:30:00|6896.17|6895.47|6896.11|6895.41|6896.88|6896.18|6895.77|6895.07|176
1767137700000|2025-12-30 23:35:00|6895.86|6895.16|6893.71|6893.01|6896.36|6895.66|6892.63|6891.93|699
1767138000000|2025-12-30 23:40:00|6893.59|6892.89|6895.84|6895.14|6895.84|6895.14|6893.59|6892.89|245
1767138300000|2025-12-30 23:45:00|6895.59|6894.89|6895.5|6894.8|6895.93|6895.23|6894.58|6893.88|140
1767138600000|2025-12-30 23:50:00|6895.75|6895.05|6895.79|6895.09|6896|6895.3|6894.89|6894.19|125
1767138900000|2025-12-30 23:55:00|6895.68|6894.98|6895.66|6894.96|6896.15|6895.45|6895.66|6894.96|94
1767139200000|2025-12-31 00:00:00|6895.64|6894.94|6894.2|6893.5|6895.95|6895.25|6893.95|6893.25|299
1767139500000|2025-12-31 00:05:00|6894.32|6893.62|6893.5|6892.8|6894.32|6893.62|6892.78|6892.08|284
1767139800000|2025-12-31 00:10:00|6893.62|6892.92|6893.51|6892.81|6893.75|6893.05|6891.42|6890.72|466
1767140100000|2025-12-31 00:15:00|6893.59|6892.89|6893.26|6892.56|6894.96|6894.26|6893.15|6892.45|262
1767140400000|2025-12-31 00:20:00|6893.13|6892.43|6893.48|6892.78|6893.73|6893.03|6892.79|6892.09|125
1767140700000|2025-12-31 00:25:00|6893.6|6892.9|6894.2|6893.5|6894.41|6893.71|6893.48|6892.78|184
1767141000000|2025-12-31 00:30:00|6893.95|6893.25|6891.19|6890.49|6893.95|6893.25|6891.02|6890.32|429
1767141300000|2025-12-31 00:35:00|6891.31|6890.61|6891.51|6890.81|6892.04|6891.34|6890.9|6890.2|183
1767141600000|2025-12-31 00:40:00|6891.63|6890.93|6891.89|6891.19|6892.09|6891.39|6891.27|6890.57|139
1767141900000|2025-12-31 00:45:00|6891.77|6891.07|6889.16|6888.46|6891.83|6891.13|6887.41|6886.71|943
1767142200000|2025-12-31 00:50:00|6889.03|6888.33|6888.42|6887.72|6889.58|6888.88|6885.63|6884.93|716
1767142500000|2025-12-31 00:55:00|6888.54|6887.84|6887.05|6886.35|6888.76|6888.06|6886.14|6885.44|617
1767142800000|2025-12-31 01:00:00|6886.89|6886.19|6883.16|6882.46|6887.03|6886.33|6881.68|6880.98|2108
1767143100000|2025-12-31 01:05:00|6883.29|6882.59|6886.55|6885.85|6887.05|6886.35|6883.29|6882.59|558
1767143400000|2025-12-31 01:10:00|6886.8|6886.1|6887.43|6886.73|6888.43|6887.73|6886.55|6885.85|570
1767143700000|2025-12-31 01:15:00|6887.18|6886.48|6886.79|6886.09|6888.91|6888.21|6886.14|6885.44|539
1767144000000|2025-12-31 01:20:00|6886.91|6886.21|6887.72|6887.02|6888.83|6888.13|6885.97|6885.27|371
1767144300000|2025-12-31 01:25:00|6887.84|6887.14|6887.55|6886.85|6888.33|6887.63|6886.63|6885.93|333
1767144600000|2025-12-31 01:30:00|6887.3|6886.6|6886.93|6886.23|6887.82|6887.12|6886.5|6885.8|352
1767144900000|2025-12-31 01:35:00|6886.86|6886.16|6886.19|6885.49|6887.11|6886.41|6885.64|6884.94|267
1767145200000|2025-12-31 01:40:00|6886.07|6885.37|6886.38|6885.68|6886.38|6885.68|6884.73|6884.03|336
1767145500000|2025-12-31 01:45:00|6886.25|6885.55|6886.77|6886.07|6887.35|6886.65|6885.54|6884.84|215
1767145800000|2025-12-31 01:50:00|6886.89|6886.19|6887.54|6886.84|6887.94|6887.24|6886.74|6886.04|130
1767146100000|2025-12-31 01:55:00|6887.79|6887.09|6886.92|6886.22|6887.96|6887.26|6886.92|6886.22|163
1767146400000|2025-12-31 02:00:00|6886.84|6886.14|6887.44|6886.74|6888.55|6887.85|6886.39|6885.69|417
1767146700000|2025-12-31 02:05:00|6887.19|6886.49|6886.16|6885.46|6887.44|6886.74|6885.7|6885|334
1767147000000|2025-12-31 02:10:00|6886.03|6885.33|6887.14|6886.44|6887.39|6886.69|6885.7|6885|199
1767147300000|2025-12-31 02:15:00|6886.89|6886.19|6888.4|6887.7|6888.62|6887.92|6886.58|6885.88|263
1767147600000|2025-12-31 02:20:00|6888.46|6887.76|6889.33|6888.63|6889.58|6888.88|6887.96|6887.26|435
1767147900000|2025-12-31 02:25:00|6889.2|6888.5|6889.26|6888.56|6889.61|6888.91|6888.22|6887.52|273
1767148200000|2025-12-31 02:30:00|6889.51|6888.81|6889.24|6888.54|6891.33|6890.63|6889.24|6888.54|394
1767148500000|2025-12-31 02:35:00|6889.36|6888.66|6889.51|6888.81|6889.76|6889.06|6888.98|6888.28|254
1767148800000|2025-12-31 02:40:00|6889.26|6888.56|6890.1|6889.4|6890.25|6889.55|6888.89|6888.19|273
1767149100000|2025-12-31 02:45:00|6889.97|6889.27|6887.63|6886.93|6890.72|6890.02|6886.87|6886.17|689
1767149400000|2025-12-31 02:50:00|6887.88|6887.18|6890.85|6890.15|6891.1|6890.4|6887.46|6886.76|382
1767149700000|2025-12-31 02:55:00|6890.72|6890.02|6890.54|6889.84|6891.22|6890.52|6890.41|6889.71|245
1767150000000|2025-12-31 03:00:00|6890.61|6889.91|6891.97|6891.27|6891.97|6891.27|6890.36|6889.66|292
1767150300000|2025-12-31 03:05:00|6892.22|6891.52|6891.57|6890.87|6892.34|6891.64|6891.15|6890.45|210
1767150600000|2025-12-31 03:10:00|6891.47|6890.77|6891.83|6891.13|6891.83|6891.13|6889.76|6889.06|243
1767150900000|2025-12-31 03:15:00|6891.95|6891.25|6890.54|6889.84|6892.28|6891.58|6890.29|6889.59|248
1767151200000|2025-12-31 03:20:00|6890.62|6889.92|6890.19|6889.49|6890.62|6889.92|6889.05|6888.35|250
1767151500000|2025-12-31 03:25:00|6889.94|6889.24|6888.91|6888.21|6890.19|6889.49|6888.76|6888.06|284
1767151800000|2025-12-31 03:30:00|6888.98|6888.28|6888.67|6887.97|6889.33|6888.63|6887.67|6886.97|184
1767152100000|2025-12-31 03:35:00|6888.8|6888.1|6888.23|6887.53|6888.8|6888.1|6887.15|6886.45|180
1767152400000|2025-12-31 03:40:00|6888.1|6887.4|6888.59|6887.89|6888.59|6887.89|6887.48|6886.78|194
1767152700000|2025-12-31 03:45:00|6888.34|6887.64|6889.33|6888.63|6889.33|6888.63|6888.09|6887.39|158
1767153000000|2025-12-31 03:50:00|6888.64|6887.94|6888.34|6887.64|6889.51|6888.81|6887.88|6887.18|236
1767153300000|2025-12-31 03:55:00|6888.09|6887.39|6888.7|6888|6888.83|6888.13|6887.83|6887.13|133
1767153600000|2025-12-31 04:00:00|6888.95|6888.25|6889.58|6888.88|6889.79|6889.09|6888.74|6888.04|177
1767153900000|2025-12-31 04:05:00|6889.33|6888.63|6889.45|6888.75|6889.58|6888.88|6888.38|6887.68|97
1767154200000|2025-12-31 04:10:00|6889.33|6888.63|6890.83|6890.13|6890.83|6890.13|6889.33|6888.63|152
1767154500000|2025-12-31 04:15:00|6890.95|6890.25|6891.81|6891.11|6891.81|6891.11|6890.58|6889.88|231
1767154800000|2025-12-31 04:20:00|6891.56|6890.86|6890.68|6889.98|6891.56|6890.86|6890.55|6889.85|185
1767155100000|2025-12-31 04:25:00|6890.8|6890.1|6890.68|6889.98|6891.18|6890.48|6890.43|6889.73|255
1767155400000|2025-12-31 04:30:00|6890.55|6889.85|6890.73|6890.03|6890.98|6890.28|6890.18|6889.48|104
1767155700000|2025-12-31 04:35:00|6890.48|6889.78|6890.57|6889.87|6890.82|6890.12|6890.23|6889.53|115
1767156000000|2025-12-31 04:40:00|6890.47|6889.77|6888.38|6887.68|6890.72|6890.02|6888.38|6887.68|231
1767156300000|2025-12-31 04:45:00|6888.73|6888.03|6888.44|6887.74|6888.98|6888.28|6887.73|6887.03|140
1767156600000|2025-12-31 04:50:00|6888.69|6887.99|6888.28|6887.58|6888.69|6887.99|6888.03|6887.33|96
1767156900000|2025-12-31 04:55:00|6888.4|6887.7|6888.03|6887.33|6888.78|6888.08|6888.03|6887.33|51
1767157200000|2025-12-31 05:00:00|6888.11|6887.41|6889.51|6888.81|6889.63|6888.93|6888.11|6887.41|145
1767157500000|2025-12-31 05:05:00|6889.38|6888.68|6889.26|6888.56|6889.76|6889.06|6889.01|6888.31|88
1767157800000|2025-12-31 05:10:00|6889.13|6888.43|6887.84|6887.14|6889.26|6888.56|6887.84|6887.14|93
1767158100000|2025-12-31 05:15:00|6888.09|6887.39|6887.84|6887.14|6888.09|6887.39|6887.34|6886.64|119
1767158400000|2025-12-31 05:20:00|6887.96|6887.26|6887.63|6886.93|6888.09|6887.39|6886.88|6886.18|200
1767158700000|2025-12-31 05:25:00|6887.75|6887.05|6888.27|6887.57|6888.77|6888.07|6887.75|6887.05|178
1767159000000|2025-12-31 05:30:00|6888.18|6887.48|6888.67|6887.97|6889.17|6888.47|6887.85|6887.15|173
1767159300000|2025-12-31 05:35:00|6888.54|6887.84|6886.72|6886.02|6888.72|6888.02|6886.47|6885.77|208
1767159600000|2025-12-31 05:40:00|6886.47|6885.77|6886.59|6885.89|6887.22|6886.52|6885.97|6885.27|202
1767159900000|2025-12-31 05:45:00|6886.47|6885.77|6885.95|6885.25|6886.59|6885.89|6885.58|6884.88|140
1767160200000|2025-12-31 05:50:00|6886.08|6885.38|6884.4|6883.7|6886.08|6885.38|6883.66|6882.96|509
1767160500000|2025-12-31 05:55:00|6884.53|6883.83|6883.91|6883.21|6884.53|6883.83|6882.98|6882.28|236
1767160800000|2025-12-31 06:00:00|6884.16|6883.46|6883.96|6883.26|6884.21|6883.51|6882.71|6882.01|349
1767161100000|2025-12-31 06:05:00|6883.58|6882.88|6884.55|6883.85|6884.77|6884.07|6883.46|6882.76|227
1767161400000|2025-12-31 06:10:00|6884.3|6883.6|6884.58|6883.88|6884.83|6884.13|6884|6883.3|124
1767161700000|2025-12-31 06:15:00|6884.33|6883.63|6882.71|6882.01|6884.83|6884.13|6880.53|6879.83|810
1767162000000|2025-12-31 06:20:00|6882.64|6881.94|6881.8|6881.1|6883.45|6882.75|6881.14|6880.44|237
1767162300000|2025-12-31 06:25:00|6881.77|6881.07|6881.24|6880.54|6882.15|6881.45|6880.39|6879.69|522
1767162600000|2025-12-31 06:30:00|6881.14|6880.44|6881.83|6881.13|6883.14|6882.44|6881.13|6880.43|220
1767162900000|2025-12-31 06:35:00|6881.7|6881|6881.57|6880.87|6883.08|6882.38|6881.39|6880.69|209
1767163200000|2025-12-31 06:40:00|6881.52|6880.82|6882.31|6881.61|6882.44|6881.74|6881.37|6880.67|98
1767163500000|2025-12-31 06:45:00|6882.43|6881.73|6883.33|6882.63|6883.33|6882.63|6882.18|6881.48|153
1767163800000|2025-12-31 06:50:00|6883.2|6882.5|6881.52|6880.82|6883.2|6882.5|6881.52|6880.82|171
1767164100000|2025-12-31 06:55:00|6881.64|6880.94|6882.47|6881.77|6882.72|6882.02|6881.22|6880.52|360
1767164400000|2025-12-31 07:00:00|6882.22|6881.52|6882.82|6882.12|6884.03|6883.33|6882.15|6881.45|366
1767164700000|2025-12-31 07:05:00|6882.94|6882.24|6881.79|6881.09|6883.23|6882.53|6881.54|6880.84|152
1767165000000|2025-12-31 07:10:00|6881.73|6881.03|6880.75|6880.05|6881.73|6881.03|6879.84|6879.14|624
1767165300000|2025-12-31 07:15:00|6880.88|6880.18|6881.43|6880.73|6881.93|6881.23|6880.38|6879.68|258
1767165600000|2025-12-31 07:20:00|6881.55|6880.85|6882.08|6881.38|6882.58|6881.88|6881.18|6880.48|335
1767165900000|2025-12-31 07:25:00|6881.83|6881.13|6884.54|6883.84|6884.67|6883.97|6881.83|6881.13|425
1767166200000|2025-12-31 07:30:00|6884.79|6884.09|6884.57|6883.87|6886.33|6885.63|6884.29|6883.59|504
1767166500000|2025-12-31 07:35:00|6884.82|6884.12|6885.94|6885.24|6886.07|6885.37|6884.82|6884.12|318
1767166800000|2025-12-31 07:40:00|6885.82|6885.12|6884.76|6884.06|6886.25|6885.55|6884.76|6884.06|323
1767167100000|2025-12-31 07:45:00|6884.88|6884.18|6883.62|6882.92|6885.51|6884.81|6883.62|6882.92|241
1767167400000|2025-12-31 07:50:00|6883.74|6883.04|6882.79|6882.09|6883.87|6883.17|6881.68|6880.98|239
1767167700000|2025-12-31 07:55:00|6882.9|6882.2|6883.88|6883.18|6883.97|6883.27|6882.47|6881.77|193
1767168000000|2025-12-31 08:00:00|6883.63|6882.93|6882.88|6882.18|6885.5|6884.8|6882.88|6882.18|421
1767168300000|2025-12-31 08:05:00|6883|6882.3|6882.24|6881.54|6884.36|6883.66|6882.24|6881.54|399
1767168600000|2025-12-31 08:10:00|6882.49|6881.79|6881.81|6881.11|6882.58|6881.88|6881.36|6880.66|351
1767168900000|2025-12-31 08:15:00|6881.75|6881.05|6882.12|6881.42|6882.83|6882.13|6881|6880.3|305
1767169200000|2025-12-31 08:20:00|6881.99|6881.29|6881.19|6880.49|6883.23|6882.53|6880.94|6880.24|512
1767169500000|2025-12-31 08:25:00|6881.31|6880.61|6880.6|6879.9|6882.39|6881.69|6880.6|6879.9|524
1767169800000|2025-12-31 08:30:00|6880.54|6880.04|6877.88|6877.38|6880.89|6880.39|6877.88|6877.38|1102
1767170100000|2025-12-31 08:35:00|6878|6877.5|6877.07|6876.57|6879.38|6878.88|6876.62|6876.12|776
1767170400000|2025-12-31 08:40:00|6877.32|6876.82|6878.51|6878.01|6879.11|6878.61|6876.08|6875.58|843
1767170700000|2025-12-31 08:45:00|6878.76|6878.26|6878.06|6877.56|6878.88|6878.38|6877.38|6876.88|283
1767171000000|2025-12-31 08:50:00|6878.19|6877.69|6878.59|6878.09|6879|6878.5|6877.69|6877.19|327
1767171300000|2025-12-31 08:55:00|6878.84|6878.34|6876.63|6876.13|6878.84|6878.34|6876.63|6876.13|305
1767171600000|2025-12-31 09:00:00|6876.5|6876|6880.98|6880.48|6881.23|6880.73|6876.3|6875.8|1073
1767171900000|2025-12-31 09:05:00|6881.23|6880.73|6879.8|6879.3|6881.52|6881.02|6879.27|6878.77|458
1767172200000|2025-12-31 09:10:00|6880.05|6879.55|6879.88|6879.38|6880.61|6880.11|6878.7|6878.2|429
1767172500000|2025-12-31 09:15:00|6880|6879.5|6880.77|6880.27|6881.3|6880.8|6879.88|6879.38|267
1767172800000|2025-12-31 09:20:00|6880.64|6880.14|6879.23|6878.73|6881.57|6881.07|6879.1|6878.6|287
1767173100000|2025-12-31 09:25:00|6879.48|6878.98|6878.64|6878.14|6879.65|6879.15|6877.88|6877.38|467
1767173400000|2025-12-31 09:30:00|6878.76|6878.26|6878.63|6878.13|6879.39|6878.89|6878.39|6877.89|229
1767173700000|2025-12-31 09:35:00|6878.88|6878.38|6880.26|6879.76|6880.77|6880.27|6878.88|6878.38|352
1767174000000|2025-12-31 09:40:00|6880.39|6879.89|6879.01|6878.51|6880.42|6879.92|6878.81|6878.31|230
1767174300000|2025-12-31 09:45:00|6879.13|6878.63|6878.46|6877.96|6879.94|6879.44|6878.46|6877.96|289
1767174600000|2025-12-31 09:50:00|6878.58|6878.08|6877.88|6877.38|6878.72|6878.22|6877.53|6877.03|551
1767174900000|2025-12-31 09:55:00|6878|6877.5|6878.03|6877.53|6878.7|6878.2|6877.68|6877.18|197
1767175200000|2025-12-31 10:00:00|6878.28|6877.78|6877.29|6876.79|6878.28|6877.78|6876.2|6875.7|547
1767175500000|2025-12-31 10:05:00|6877.04|6876.54|6877.51|6877.01|6878.72|6878.22|6876.7|6876.2|370
1767175800000|2025-12-31 10:10:00|6877.63|6877.13|6879|6878.5|6879.37|6878.87|6877.63|6877.13|373
1767176100000|2025-12-31 10:15:00|6878.88|6878.38|6879.33|6878.83|6879.88|6879.38|6878.87|6878.37|208
1767176400000|2025-12-31 10:20:00|6879.08|6878.58|6878.98|6878.48|6879.83|6879.33|6878.83|6878.33|308
1767176700000|2025-12-31 10:25:00|6879.1|6878.6|6880.36|6879.86|6880.61|6880.11|6877.96|6877.46|403
1767177000000|2025-12-31 10:30:00|6880.48|6879.98|6879.35|6878.85|6881.61|6881.11|6878.5|6878|555
1767177300000|2025-12-31 10:35:00|6879.47|6878.97|6879.32|6878.82|6880.47|6879.97|6879.04|6878.54|223
1767177600000|2025-12-31 10:40:00|6879.57|6879.07|6879.93|6879.43|6880.29|6879.79|6879.16|6878.66|231
1767177900000|2025-12-31 10:45:00|6879.92|6879.42|6878.97|6878.47|6879.92|6879.42|6878.75|6878.25|182
1767178200000|2025-12-31 10:50:00|6878.96|6878.46|6880.13|6879.63|6880.13|6879.63|6878.92|6878.42|200
1767178500000|2025-12-31 10:55:00|6879.88|6879.38|6880.28|6879.78|6880.6|6880.1|6879.77|6879.27|138
1767178800000|2025-12-31 11:00:00|6880.33|6879.83|6881.75|6881.25|6882.05|6881.55|6879.96|6879.46|485
1767179100000|2025-12-31 11:05:00|6881.62|6881.12|6881.13|6880.63|6882.11|6881.61|6880.88|6880.38|237
1767179400000|2025-12-31 11:10:00|6881.25|6880.75|6882.12|6881.62|6882.12|6881.62|6880.81|6880.31|267
1767179700000|2025-12-31 11:15:00|6882.24|6881.74|6880.88|6880.38|6883.45|6882.95|6880.6|6880.1|507
1767180000000|2025-12-31 11:20:00|6881|6880.5|6882.13|6881.63|6882.18|6881.68|6881|6880.5|279
1767180300000|2025-12-31 11:25:00|6882.18|6881.68|6882.65|6882.15|6883.38|6882.88|6882.15|6881.65|192
1767180600000|2025-12-31 11:30:00|6882.4|6881.9|6883.43|6882.93|6883.68|6883.18|6881.91|6881.41|255
1767180900000|2025-12-31 11:35:00|6883.3|6882.8|6883.2|6882.7|6883.88|6883.38|6882.93|6882.43|254
1767181200000|2025-12-31 11:40:00|6883.32|6882.82|6884.14|6883.64|6884.14|6883.64|6882.93|6882.43|220
1767181500000|2025-12-31 11:45:00|6884.39|6883.89|6883.63|6883.13|6884.39|6883.89|6883.47|6882.97|255
1767181800000|2025-12-31 11:50:00|6883.5|6883|6883|6882.5|6884.23|6883.73|6882.99|6882.49|421
1767182100000|2025-12-31 11:55:00|6883.25|6882.75|6884.13|6883.63|6884.63|6884.13|6883.25|6882.75|542
1767182400000|2025-12-31 12:00:00|6884.45|6883.95|6883.39|6882.89|6885.74|6885.24|6882.39|6881.89|882
1767182700000|2025-12-31 12:05:00|6883.26|6882.76|6885.25|6884.75|6885.25|6884.75|6883.01|6882.51|356
1767183000000|2025-12-31 12:10:00|6885|6884.5|6884.79|6884.29|6885.29|6884.79|6884.29|6883.79|476
1767183300000|2025-12-31 12:15:00|6885.04|6884.54|6886.9|6886.4|6886.9|6886.4|6884.81|6884.31|579
1767183600000|2025-12-31 12:20:00|6887.15|6886.65|6888.54|6888.04|6888.7|6888.2|6887.15|6886.65|702
1767183900000|2025-12-31 12:25:00|6888.66|6888.16|6888.63|6888.13|6889.38|6888.88|6888.29|6887.79|534
1767184200000|2025-12-31 12:30:00|6888.88|6888.38|6888.75|6888.25|6890.38|6889.88|6888.13|6887.63|932
1767184500000|2025-12-31 12:35:00|6888.88|6888.38|6889.13|6888.63|6890.13|6889.63|6888.88|6888.38|682
1767184800000|2025-12-31 12:40:00|6889.38|6888.88|6888.13|6887.63|6889.63|6889.13|6887.88|6887.38|415
1767185100000|2025-12-31 12:45:00|6888.25|6887.75|6889.21|6888.71|6889.33|6888.83|6888.13|6887.63|726
1767185400000|2025-12-31 12:50:00|6889.08|6888.58|6889.13|6888.63|6889.38|6888.88|6888.26|6887.76|471
1767185700000|2025-12-31 12:55:00|6889|6888.5|6889.82|6889.32|6890.04|6889.54|6888.88|6888.38|758
1767186000000|2025-12-31 13:00:00|6889.69|6889.19|6890.08|6889.58|6890.45|6889.95|6888.82|6888.32|637
1767186300000|2025-12-31 13:05:00|6889.95|6889.45|6889.12|6888.62|6890.09|6889.59|6888.62|6888.12|568
1767186600000|2025-12-31 13:10:00|6889.24|6888.74|6889.55|6889.05|6889.8|6889.3|6888.71|6888.21|462
1767186900000|2025-12-31 13:15:00|6889.68|6889.18|6890.31|6889.81|6891.16|6890.66|6889.43|6888.93|616
1767187200000|2025-12-31 13:20:00|6890.44|6889.94|6892.35|6891.85|6892.35|6891.85|6889.94|6889.44|982
1767187500000|2025-12-31 13:25:00|6892.22|6891.72|6892.72|6892.22|6893.13|6892.63|6891.81|6891.31|1108
1767187800000|2025-12-31 13:30:00|6892.6|6892.1|6892.17|6891.67|6893.36|6892.86|6891.31|6890.81|1469
1767188100000|2025-12-31 13:35:00|6892.13|6891.63|6894.37|6893.87|6894.37|6893.87|6891.88|6891.38|1072
1767188400000|2025-12-31 13:40:00|6894.62|6894.12|6896.85|6896.35|6897.07|6896.57|6894.4|6893.9|1579
1767188700000|2025-12-31 13:45:00|6896.38|6895.88|6898.62|6898.12|6898.87|6898.37|6896.38|6895.88|2006
1767189000000|2025-12-31 13:50:00|6898.37|6897.87|6902.63|6902.13|6904.75|6904.25|6898.04|6897.54|5058
1767189300000|2025-12-31 13:55:00|6902.57|6902.07|6902.63|6902.13|6904.38|6903.88|6901.38|6900.88|2130
1767189600000|2025-12-31 14:00:00|6902.59|6902.09|6903.63|6903.13|6904.53|6904.03|6902.19|6901.69|1913
1767189900000|2025-12-31 14:05:00|6903.5|6903|6902.5|6902|6903.76|6903.26|6902.13|6901.63|1187
1767190200000|2025-12-31 14:10:00|6902.38|6901.88|6901.88|6901.38|6903.1|6902.6|6901.38|6900.88|1218
1767190500000|2025-12-31 14:15:00|6902.13|6901.63|6901.23|6900.73|6902.13|6901.63|6900.63|6900.13|1548
1767190800000|2025-12-31 14:20:00|6900.98|6900.48|6900.63|6900.13|6901.42|6900.92|6900.13|6899.63|1744
1767191100000|2025-12-31 14:25:00|6899.88|6899.38|6898.88|6898.38|6900.88|6900.38|6898.63|6898.13|3875
1767191400000|2025-12-31 14:30:00|6899.13|6898.63|6895.12|6894.62|6900.63|6900.13|6892.86|6892.36|21274
1767191700000|2025-12-31 14:35:00|6894.87|6894.37|6886.96|6886.46|6896.44|6895.94|6884.96|6884.46|18986
1767192000000|2025-12-31 14:40:00|6887.21|6886.71|6884.88|6884.38|6887.63|6887.13|6883.35|6882.85|16776
1767192300000|2025-12-31 14:45:00|6884.63|6884.13|6882.06|6881.56|6885.54|6885.04|6878.85|6878.35|15171
1767192600000|2025-12-31 14:50:00|6883.22|6882.72|6890.8|6890.3|6890.8|6890.3|6882.86|6882.36|14951
1767192900000|2025-12-31 14:55:00|6890.55|6890.05|6886.55|6886.05|6891.82|6891.32|6885.04|6884.54|12002
1767193200000|2025-12-31 15:00:00|6886.59|6886.09|6884.78|6884.08|6887.3|6886.6|6883.33|6882.63|10865
1767193500000|2025-12-31 15:05:00|6885.03|6884.33|6884.27|6883.57|6885.53|6884.83|6883.02|6882.32|9740
1767193800000|2025-12-31 15:10:00|6884.4|6883.7|6881.32|6880.62|6885.15|6884.45|6879.46|6878.76|11039
1767194100000|2025-12-31 15:15:00|6881.57|6880.87|6878.31|6877.61|6882.66|6881.96|6876.18|6875.48|11361
1767194400000|2025-12-31 15:20:00|6878.44|6877.74|6880.24|6879.54|6881.75|6881.05|6877.66|6876.96|9803
1767194700000|2025-12-31 15:25:00|6880.74|6880.04|6883.02|6882.32|6884.02|6883.32|6880.21|6879.51|7985
1767195000000|2025-12-31 15:30:00|6883.08|6882.38|6881.07|6880.37|6883.85|6883.15|6879.51|6878.81|6639
1767195300000|2025-12-31 15:35:00|6881.57|6880.87|6879.08|6878.38|6882.68|6881.98|6878.17|6877.47|6039
1767195600000|2025-12-31 15:40:00|6878.95|6878.25|6878.47|6877.77|6879.16|6878.46|6876.53|6875.83|7261
1767195900000|2025-12-31 15:45:00|6878.22|6877.52|6875.97|6875.27|6878.47|6877.77|6874.65|6873.95|8855
1767196200000|2025-12-31 15:50:00|6876.33|6875.63|6873.14|6872.44|6876.33|6875.63|6872.77|6872.07|7855
1767196500000|2025-12-31 15:55:00|6873.02|6872.32|6879.68|6878.18|6879.68|6878.18|6868.63|6867.93|11521
1767196800000|2025-12-31 16:00:00|6879.73|6878.23|6881.25|6879.75|6882.13|6880.63|6879.55|6878.05|9462
1767197100000|2025-12-31 16:05:00|6881.24|6879.74|6880.77|6879.27|6881.68|6880.18|6880.12|6878.62|6258
1767197400000|2025-12-31 16:10:00|6880.7|6879.2|6881.4|6879.9|6882.14|6880.64|6879.73|6878.23|6513
1767197700000|2025-12-31 16:15:00|6881.41|6879.91|6883.6|6882.1|6883.71|6882.21|6881.09|6879.59|6242
1767198000000|2025-12-31 16:20:00|6883.61|6882.11|6883.71|6882.21|6884.39|6882.89|6882.51|6881.01|6374
1767198300000|2025-12-31 16:25:00|6883.73|6882.23|6887.08|6885.58|6888.2|6886.7|6883.71|6882.21|5677
1767198600000|2025-12-31 16:30:00|6887.09|6885.59|6884.88|6883.38|6887.24|6885.74|6884.36|6882.86|6581
1767198900000|2025-12-31 16:35:00|6884.93|6883.43|6886.93|6885.43|6887.3|6885.8|6884.31|6882.81|5466
1767199200000|2025-12-31 16:40:00|6886.88|6885.38|6885.73|6884.23|6887.09|6885.59|6884.63|6883.13|4741
1767199500000|2025-12-31 16:45:00|6885.68|6884.18|6885.73|6884.23|6886.1|6884.6|6884.63|6883.13|3790
1767199800000|2025-12-31 16:50:00|6885.68|6884.18|6887.57|6886.07|6888.14|6886.64|6885.52|6884.02|5411
1767200100000|2025-12-31 16:55:00|6887.61|6886.11|6888.88|6887.38|6889.35|6887.85|6887.57|6886.07|6137
1767200400000|2025-12-31 17:00:00|6888.89|6887.39|6880.51|6879.81|6888.96|6887.46|6879.88|6879.18|5156
1767200700000|2025-12-31 17:05:00|6880.76|6880.06|6874.33|6873.63|6881.08|6880.38|6874.33|6873.63|8511
1767201000000|2025-12-31 17:10:00|6874.45|6873.75|6877.3|6876.6|6877.56|6876.86|6873.38|6872.68|5174
1767201300000|2025-12-31 17:15:00|6877.05|6876.35|6879.31|6878.61|6880.06|6879.36|6876.8|6876.1|5898
1767201600000|2025-12-31 17:20:00|6879.23|6878.53|6876.5|6875.8|6879.48|6878.78|6876.05|6875.35|4297
1767201900000|2025-12-31 17:25:00|6876.75|6876.05|6877.61|6876.91|6878.5|6877.8|6876|6875.3|3480
1767202200000|2025-12-31 17:30:00|6877.56|6876.86|6879.51|6878.81|6880.45|6879.75|6876.61|6875.91|5459
1767202500000|2025-12-31 17:35:00|6879.76|6879.06|6878.2|6877.5|6880.62|6879.92|6877.91|6877.21|4143
1767202800000|2025-12-31 17:40:00|6878.21|6877.51|6878.17|6877.47|6878.6|6877.9|6876.37|6875.67|3871
1767203100000|2025-12-31 17:45:00|6877.92|6877.22|6876.1|6875.4|6878.91|6878.21|6876.1|6875.4|3968
1767203400000|2025-12-31 17:50:00|6876.04|6875.34|6876.09|6875.39|6877.19|6876.49|6874.74|6874.04|4681
1767203700000|2025-12-31 17:55:00|6876.65|6875.95|6875.57|6874.87|6876.65|6875.95|6874.21|6873.51|3382
1767204000000|2025-12-31 18:00:00|6875.56|6874.86|6876.22|6875.52|6876.52|6875.82|6874.51|6873.81|3781
1767204300000|2025-12-31 18:05:00|6875.97|6875.27|6878.03|6877.33|6878.29|6877.59|6874.22|6873.52|4858
1767204600000|2025-12-31 18:10:00|6878.12|6877.42|6880.96|6880.26|6880.96|6880.26|6877.4|6876.7|3462
1767204900000|2025-12-31 18:15:00|6880.46|6879.76|6877.13|6876.43|6880.74|6880.04|6877.13|6876.43|4235
1767205200000|2025-12-31 18:20:00|6877|6876.3|6878.18|6877.48|6878.67|6877.97|6877|6876.3|2676
1767205500000|2025-12-31 18:25:00|6878.43|6877.73|6881.48|6880.78|6881.57|6880.87|6878.1|6877.4|3964
1767205800000|2025-12-31 18:30:00|6881.38|6880.68|6881.59|6880.89|6881.83|6881.13|6879.82|6879.12|5244
1767206100000|2025-12-31 18:35:00|6881.84|6881.14|6881.08|6880.38|6882.6|6881.9|6880.83|6880.13|3707
1767206400000|2025-12-31 18:40:00|6881.14|6880.44|6885.28|6884.58|6885.28|6884.58|6881.14|6880.44|5510
1767206700000|2025-12-31 18:45:00|6885.22|6884.52|6885.95|6885.25|6887.52|6886.82|6884.56|6883.86|6426
1767207000000|2025-12-31 18:50:00|6885.88|6885.18|6887.29|6886.59|6887.29|6886.59|6885.18|6884.48|5099
1767207300000|2025-12-31 18:55:00|6887.04|6886.34|6886.04|6885.34|6888.24|6887.54|6885.04|6884.34|6028
1767207600000|2025-12-31 19:00:00|6885.84|6885.14|6888.26|6887.56|6889.76|6889.06|6885.77|6885.07|7639
1767207900000|2025-12-31 19:05:00|6888.51|6887.81|6887.72|6887.02|6888.51|6887.81|6886.79|6886.09|4676
1767208200000|2025-12-31 19:10:00|6887.77|6887.07|6886.15|6885.45|6888.02|6887.32|6885.9|6885.2|4190
1767208500000|2025-12-31 19:15:00|6885.9|6885.2|6882.24|6881.54|6886.71|6886.01|6881.84|6881.14|6980
1767208800000|2025-12-31 19:20:00|6882.49|6881.79|6881.39|6880.69|6882.74|6882.04|6879.18|6878.48|7335
1767209100000|2025-12-31 19:25:00|6881.14|6880.44|6877.79|6877.09|6881.14|6880.44|6877.14|6876.44|6472
1767209400000|2025-12-31 19:30:00|6878.02|6877.32|6869.07|6868.37|6878.65|6877.95|6868.13|6867.43|15319
1767209700000|2025-12-31 19:35:00|6869.32|6868.62|6872.38|6871.68|6875.92|6875.22|6869.32|6868.62|13759
1767210000000|2025-12-31 19:40:00|6872.6|6871.9|6873.36|6872.66|6875.35|6874.65|6872.52|6871.82|8565
1767210300000|2025-12-31 19:45:00|6873.11|6872.41|6870.84|6870.14|6874.03|6873.33|6870.34|6869.64|6392
1767210600000|2025-12-31 19:50:00|6870.89|6870.19|6868.15|6867.45|6871.38|6870.68|6867.89|6867.19|6869
1767210900000|2025-12-31 19:55:00|6868.02|6867.32|6869.09|6868.39|6870.59|6869.89|6867.65|6866.95|5865
1767211200000|2025-12-31 20:00:00|6869.36|6868.66|6863.44|6862.74|6869.36|6868.66|6861.73|6861.03|14470
1767211500000|2025-12-31 20:05:00|6863.31|6862.61|6861.14|6860.44|6866.51|6865.81|6859.91|6859.21|12402
1767211800000|2025-12-31 20:10:00|6861.43|6860.73|6860.6|6859.9|6861.43|6860.73|6857.07|6856.37|12255
1767212100000|2025-12-31 20:15:00|6860.35|6859.65|6862.25|6861.55|6863.31|6862.61|6860.13|6859.43|12076
1767212400000|2025-12-31 20:20:00|6862.14|6861.44|6857.27|6856.57|6862.19|6861.49|6856.01|6855.31|12674
1767212700000|2025-12-31 20:25:00|6857.39|6856.69|6855.43|6854.73|6858.19|6857.49|6853.33|6852.63|12503
1767213000000|2025-12-31 20:30:00|6855.41|6854.71|6860.76|6860.06|6862.32|6861.62|6853.29|6852.59|17234
1767213300000|2025-12-31 20:35:00|6860.89|6860.19|6860.06|6859.36|6865.17|6864.47|6860.06|6859.36|12171
1767213600000|2025-12-31 20:40:00|6859.87|6859.17|6862.29|6861.59|6862.54|6861.84|6858.57|6857.87|11816
1767213900000|2025-12-31 20:45:00|6862.54|6861.84|6856.27|6855.57|6862.79|6862.09|6856.01|6855.31|16040
1767214200000|2025-12-31 20:50:00|6855.94|6855.24|6853.52|6852.82|6857.52|6856.82|6853.17|6852.47|26842
1767214500000|2025-12-31 20:55:00|6853.33|6852.63|6847.2|6846.5|6859|6858.3|6845.95|6845.25|109503
1767214800000|2025-12-31 21:00:00|6846.42|6845.72|6849.22|6848.52|6851.92|6851.22|6846.42|6845.72|38418
1767215100000|2025-12-31 21:05:00|6849.21|6848.51|6847.95|6847.25|6849.96|6849.26|6846.72|6846.02|7949
1767215400000|2025-12-31 21:10:00|6848.07|6847.37|6852.4|6851.7|6852.44|6851.74|6848.07|6847.37|5000
1767215700000|2025-12-31 21:15:00|6852.42|6851.72|6850.32|6849.62|6852.42|6851.72|6849.14|6848.44|2581
1767216000000|2025-12-31 21:20:00|6850.44|6849.74|6848.05|6847.35|6850.57|6849.87|6847.8|6847.1|1654
1767216300000|2025-12-31 21:25:00|6847.92|6847.22|6849.84|6849.14|6850.34|6849.64|6847.92|6847.22|1698
1767216600000|2025-12-31 21:30:00|6849.88|6849.18|6847.72|6847.02|6850|6849.3|6847.65|6846.95|1085
1767216900000|2025-12-31 21:35:00|6847.97|6847.27|6847.59|6846.89|6848.52|6847.82|6847.59|6846.89|981
1767217200000|2025-12-31 21:40:00|6847.84|6847.14|6847.97|6847.27|6848.46|6847.76|6847.13|6846.43|754
1767217500000|2025-12-31 21:45:00|6847.72|6847.02|6847.94|6847.24|6848.34|6847.64|6847.39|6846.69|988
1767217800000|2025-12-31 21:50:00|6848.19|6847.49|6849.1|6848.4|6849.22|6848.52|6848.19|6847.49|728
1767218100000|2025-12-31 21:55:00|6849.35|6848.65|6847.91|6847.21|6849.35|6848.65|6847.29|6846.59|2472
1767218400000|2025-12-31 22:00:00|6848.59|6847.89|6848.57|6847.07|6848.59|6847.89|6848.57|6847.07|0
1767308400000|2026-01-01 23:00:00|6854.84|6854.14|6852.76|6852.06|6857.72|6857.02|6851.14|6850.44|1909
1767308700000|2026-01-01 23:05:00|6852.51|6851.81|6856.4|6855.7|6856.43|6855.73|6852.38|6851.68|750
1767309000000|2026-01-01 23:10:00|6856.52|6855.82|6856.58|6855.88|6858.22|6857.52|6854.85|6854.15|1474
1767309300000|2026-01-01 23:15:00|6856.7|6856|6856.53|6855.83|6858.56|6857.86|6856.17|6855.47|818
1767309600000|2026-01-01 23:20:00|6856.65|6855.95|6858.19|6857.49|6858.19|6857.49|6856.43|6855.73|464
1767309900000|2026-01-01 23:25:00|6858.15|6857.45|6856.82|6856.12|6859.42|6858.72|6856.69|6855.99|669
1767310200000|2026-01-01 23:30:00|6857.07|6856.37|6858.88|6858.18|6860.44|6859.74|6855.73|6855.03|1147
1767310500000|2026-01-01 23:35:00|6858.63|6857.93|6858.62|6857.92|6859.6|6858.9|6858.18|6857.48|356
1767310800000|2026-01-01 23:40:00|6858.49|6857.79|6858.11|6857.41|6858.94|6858.24|6856.74|6856.04|613
1767311100000|2026-01-01 23:45:00|6857.86|6857.16|6859.09|6858.39|6859.94|6859.24|6857.86|6857.16|812
1767311400000|2026-01-01 23:50:00|6858.96|6858.26|6857.43|6856.73|6859.12|6858.42|6857.25|6856.55|345
1767311700000|2026-01-01 23:55:00|6857.55|6856.85|6858.26|6857.56|6858.26|6857.56|6856.61|6855.91|260
1767312000000|2026-01-02 00:00:00|6858.32|6857.62|6857.91|6857.21|6858.44|6857.74|6855.27|6854.57|607
1767312300000|2026-01-02 00:05:00|6857.78|6857.08|6853.99|6853.29|6859.17|6858.47|6853.27|6852.57|1067
1767312600000|2026-01-02 00:10:00|6854.24|6853.54|6855.33|6854.63|6857.19|6856.49|6853.99|6853.29|629
1767312900000|2026-01-02 00:15:00|6855.2|6854.5|6857.71|6857.01|6857.79|6857.09|6854.7|6854|476
1767313200000|2026-01-02 00:20:00|6858.21|6857.51|6858.85|6858.15|6859.41|6858.71|6857.98|6857.28|372
1767313500000|2026-01-02 00:25:00|6858.91|6858.21|6859.23|6858.53|6859.44|6858.74|6858.25|6857.55|272
1767313800000|2026-01-02 00:30:00|6859.11|6858.41|6858.9|6858.2|6859.9|6859.2|6858.78|6858.08|275
1767314100000|2026-01-02 00:35:00|6858.78|6858.08|6857.75|6857.05|6859.92|6859.22|6857.49|6856.79|333
1767314400000|2026-01-02 00:40:00|6857.5|6856.8|6857.73|6857.03|6858.04|6857.34|6856.62|6855.92|338
1767314700000|2026-01-02 00:45:00|6857.85|6857.15|6857.31|6856.61|6859.11|6858.41|6857.21|6856.51|371
1767315000000|2026-01-02 00:50:00|6857.06|6856.36|6858.95|6858.25|6858.95|6858.25|6857.06|6856.36|236
1767315300000|2026-01-02 00:55:00|6858.82|6858.12|6860.19|6859.49|6860.44|6859.74|6858.45|6857.75|274
1767315600000|2026-01-02 01:00:00|6860.05|6859.35|6862.16|6861.46|6862.44|6861.74|6859.77|6859.07|1036
1767315900000|2026-01-02 01:05:00|6862.41|6861.71|6863.59|6862.89|6864.14|6863.44|6862.16|6861.46|910
1767316200000|2026-01-02 01:10:00|6863.84|6863.14|6865.43|6864.73|6866.44|6865.74|6863.84|6863.14|953
1767316500000|2026-01-02 01:15:00|6865.68|6864.98|6864.88|6864.18|6866.13|6865.43|6864.88|6864.18|541
1767316800000|2026-01-02 01:20:00|6864.63|6863.93|6863.44|6862.74|6865.19|6864.49|6862.86|6862.16|759
1767317100000|2026-01-02 01:25:00|6863.19|6862.49|6865.23|6864.53|6865.48|6864.78|6863.19|6862.49|658
1767317400000|2026-01-02 01:30:00|6865.16|6864.46|6867.61|6866.91|6867.89|6867.19|6864.91|6864.21|887
1767317700000|2026-01-02 01:35:00|6867.36|6866.66|6867.14|6866.44|6867.61|6866.91|6866.84|6866.14|540
1767318000000|2026-01-02 01:40:00|6867.26|6866.56|6867.92|6867.22|6868.11|6867.41|6867.22|6866.52|485
1767318300000|2026-01-02 01:45:00|6867.67|6866.97|6867.74|6867.04|6867.84|6867.14|6867.16|6866.46|359
1767318600000|2026-01-02 01:50:00|6868.42|6867.72|6867.41|6866.71|6868.62|6867.92|6867.41|6866.71|512
1767318900000|2026-01-02 01:55:00|6867.53|6866.83|6868.27|6867.57|6868.64|6867.94|6866.98|6866.28|521
1767319200000|2026-01-02 02:00:00|6868.2|6867.5|6870.07|6869.37|6870.44|6869.74|6868.02|6867.32|794
1767319500000|2026-01-02 02:05:00|6869.94|6869.24|6870.43|6869.73|6870.93|6870.23|6869.61|6868.91|702
1767319800000|2026-01-02 02:10:00|6870.18|6869.48|6871.53|6870.83|6871.65|6870.95|6869.82|6869.12|680
1767320100000|2026-01-02 02:15:00|6871.65|6870.95|6870.63|6869.93|6871.82|6871.12|6870.34|6869.64|497
1767320400000|2026-01-02 02:20:00|6870.38|6869.68|6871.64|6870.94|6872.24|6871.54|6870.38|6869.68|798
1767320700000|2026-01-02 02:25:00|6871.76|6871.06|6872.63|6871.93|6872.84|6872.14|6871.56|6870.86|853
1767321000000|2026-01-02 02:30:00|6872.38|6871.68|6872.34|6871.64|6872.69|6871.99|6871.74|6871.04|496
1767321300000|2026-01-02 02:35:00|6872.46|6871.76|6872.94|6872.24|6873.34|6872.64|6872.34|6871.64|437
1767321600000|2026-01-02 02:40:00|6873.06|6872.36|6872.46|6871.76|6873.42|6872.72|6872.46|6871.76|296
1767321900000|2026-01-02 02:45:00|6872.71|6872.01|6873.27|6872.57|6873.37|6872.67|6872.21|6871.51|313
1767322200000|2026-01-02 02:50:00|6873.36|6872.66|6874.83|6874.13|6875.19|6874.49|6873.24|6872.54|929
1767322500000|2026-01-02 02:55:00|6875.08|6874.38|6874.12|6873.42|6875.19|6874.49|6873.99|6873.29|470
1767322800000|2026-01-02 03:00:00|6873.87|6873.17|6874.01|6873.31|6874.62|6873.92|6873.52|6872.82|371
1767323100000|2026-01-02 03:05:00|6874.13|6873.43|6874.05|6873.35|6874.86|6874.16|6873.25|6872.55|321
1767323400000|2026-01-02 03:10:00|6874.17|6873.47|6874.58|6873.88|6875.24|6874.54|6874.05|6873.35|291
1767323700000|2026-01-02 03:15:00|6874.76|6874.06|6874.82|6874.12|6874.82|6874.12|6873.81|6873.11|242
1767324000000|2026-01-02 03:20:00|6875.07|6874.37|6875.08|6874.38|6875.29|6874.59|6874.41|6873.71|233
1767324300000|2026-01-02 03:25:00|6875.2|6874.5|6875.62|6874.92|6875.69|6874.99|6874.73|6874.03|430
1767324600000|2026-01-02 03:30:00|6875.37|6874.67|6874.61|6873.91|6875.87|6875.17|6874.3|6873.6|481
1767324900000|2026-01-02 03:35:00|6874.49|6873.79|6876.18|6875.48|6876.24|6875.54|6874.11|6873.41|476
1767325200000|2026-01-02 03:40:00|6876.43|6875.73|6877.94|6877.24|6878.33|6877.63|6876.26|6875.56|755
1767325500000|2026-01-02 03:45:00|6878.06|6877.36|6878.08|6877.38|6878.39|6877.69|6877.01|6876.31|318
1767325800000|2026-01-02 03:50:00|6878.2|6877.5|6877.74|6877.04|6878.84|6878.14|6877.74|6877.04|373
1767326100000|2026-01-02 03:55:00|6877.86|6877.16|6878.9|6878.2|6878.9|6878.2|6877.74|6877.04|172
1767326400000|2026-01-02 04:00:00|6878.65|6877.95|6877.74|6877.04|6878.9|6878.2|6877.49|6876.79|585
1767326700000|2026-01-02 04:05:00|6877.86|6877.16|6878.48|6877.78|6878.69|6877.99|6877.69|6876.99|271
1767327000000|2026-01-02 04:10:00|6878.61|6877.91|6879.19|6878.49|6879.19|6878.49|6878.41|6877.71|658
1767327300000|2026-01-02 04:15:00|6878.49|6877.79|6878.83|6878.13|6879.37|6878.67|6878.24|6877.54|227
1767327600000|2026-01-02 04:20:00|6878.7|6878|6879.03|6878.33|6879.03|6878.33|6878.58|6877.88|393
1767327900000|2026-01-02 04:25:00|6878.9|6878.2|6878.3|6877.6|6879.94|6879.24|6877.42|6876.72|764
1767328200000|2026-01-02 04:30:00|6878.42|6877.72|6877.21|6876.51|6879.19|6878.49|6876.99|6876.29|402
1767328500000|2026-01-02 04:35:00|6877.08|6876.38|6877.67|6876.97|6878.17|6877.47|6876.83|6876.13|321
1767328800000|2026-01-02 04:40:00|6877.58|6876.88|6878.74|6878.04|6878.74|6878.04|6877.58|6876.88|742
1767329100000|2026-01-02 04:45:00|6878.61|6877.91|6877.88|6877.18|6878.61|6877.91|6877.74|6877.04|241
1767329400000|2026-01-02 04:50:00|6878|6877.3|6877.88|6877.18|6878.38|6877.68|6877.38|6876.68|210
1767329700000|2026-01-02 04:55:00|6877.63|6876.93|6877.13|6876.43|6877.88|6877.18|6876.88|6876.18|311
1767330000000|2026-01-02 05:00:00|6877.25|6876.55|6875.8|6875.1|6877.69|6876.99|6875.55|6874.85|502
1767330300000|2026-01-02 05:05:00|6875.55|6874.85|6877.2|6876.5|6877.89|6877.19|6875.3|6874.6|525
1767330600000|2026-01-02 05:10:00|6877.32|6876.62|6876.92|6876.22|6877.32|6876.62|6876.57|6875.87|303
1767330900000|2026-01-02 05:15:00|6876.79|6876.09|6878.05|6877.35|6878.22|6877.52|6876.79|6876.09|421
1767331200000|2026-01-02 05:20:00|6878.1|6877.4|6878.84|6878.14|6878.84|6878.14|6877.96|6877.26|362
1767331500000|2026-01-02 05:25:00|6878.71|6878.01|6878.31|6877.61|6878.84|6878.14|6878.09|6877.39|238
1767331800000|2026-01-02 05:30:00|6878.22|6877.52|6878.08|6877.38|6878.39|6877.69|6877.58|6876.88|229
1767332100000|2026-01-02 05:35:00|6877.95|6877.25|6878.05|6877.35|6878.08|6877.38|6877.8|6877.1|97
1767332400000|2026-01-02 05:40:00|6877.92|6877.22|6877.87|6877.17|6878.13|6877.43|6877.55|6876.85|253
1767332700000|2026-01-02 05:45:00|6877.99|6877.29|6878.77|6878.07|6878.77|6878.07|6877.87|6877.17|173
1767333000000|2026-01-02 05:50:00|6878.89|6878.19|6879.47|6878.77|6879.47|6878.77|6878.72|6878.02|551
1767333300000|2026-01-02 05:55:00|6879.17|6878.47|6879.8|6879.1|6879.8|6879.1|6879.04|6878.34|689
1767333600000|2026-01-02 06:00:00|6879.83|6879.13|6880.66|6879.96|6880.66|6879.96|6879.53|6878.83|1050
1767333900000|2026-01-02 06:05:00|6880.41|6879.71|6880.89|6880.19|6881.14|6880.44|6879.54|6878.84|767
1767334200000|2026-01-02 06:10:00|6880.64|6879.94|6880.63|6879.93|6881.12|6880.42|6880.62|6879.92|391
1767334500000|2026-01-02 06:15:00|6880.88|6880.18|6880.4|6879.7|6880.96|6880.26|6880.24|6879.54|410
1767334800000|2026-01-02 06:20:00|6880.48|6879.78|6880.88|6880.18|6881.19|6880.49|6880.31|6879.61|213
1767335100000|2026-01-02 06:25:00|6880.84|6880.14|6880.39|6879.69|6881.19|6880.49|6880.07|6879.37|156
1767335400000|2026-01-02 06:30:00|6880.44|6879.74|6880.13|6879.43|6880.69|6879.99|6879.41|6878.71|439
1767335700000|2026-01-02 06:35:00|6880.14|6879.44|6879.69|6878.99|6880.44|6879.74|6879.25|6878.55|148
1767336000000|2026-01-02 06:40:00|6879.78|6879.08|6880.91|6880.21|6881.19|6880.49|6879.72|6879.02|410
1767336300000|2026-01-02 06:45:00|6881.03|6880.33|6879.66|6878.96|6881.03|6880.33|6879.13|6878.43|220
1767336600000|2026-01-02 06:50:00|6879.78|6879.08|6880.12|6879.42|6880.17|6879.47|6879.66|6878.96|170
1767336900000|2026-01-02 06:55:00|6879.99|6879.29|6879.14|6878.44|6880.12|6879.42|6879.14|6878.44|343
1767337200000|2026-01-02 07:00:00|6879.01|6878.31|6878.92|6878.22|6880.09|6879.39|6878.84|6878.14|501
1767337500000|2026-01-02 07:05:00|6878.93|6878.23|6878.38|6877.68|6879.18|6878.48|6878.38|6877.68|399
1767337800000|2026-01-02 07:10:00|6878.5|6877.8|6876.19|6875.49|6878.63|6877.93|6876.19|6875.49|540
1767338100000|2026-01-02 07:15:00|6876.12|6875.42|6876.1|6875.4|6877.19|6876.49|6875.71|6875.01|479
1767338400000|2026-01-02 07:20:00|6875.97|6875.27|6876.86|6876.16|6876.99|6876.29|6875.37|6874.67|415
1767338700000|2026-01-02 07:25:00|6876.74|6876.04|6877.78|6877.08|6878.39|6877.69|6876.49|6875.79|374
1767339000000|2026-01-02 07:30:00|6877.9|6877.2|6876.88|6876.18|6878.4|6877.7|6876.81|6876.11|336
1767339300000|2026-01-02 07:35:00|6877|6876.3|6877.36|6876.66|6878.19|6877.49|6876.74|6876.04|264
1767339600000|2026-01-02 07:40:00|6878.05|6877.35|6877.79|6877.09|6878.43|6877.73|6877.67|6876.97|308
1767339900000|2026-01-02 07:45:00|6877.67|6876.97|6876.02|6875.32|6877.92|6877.22|6875.77|6875.07|348
1767340200000|2026-01-02 07:50:00|6875.77|6875.07|6876.53|6875.83|6876.55|6875.85|6875.64|6874.94|456
1767340500000|2026-01-02 07:55:00|6876.78|6876.08|6877.11|6876.41|6878.44|6877.74|6876.53|6875.83|688
1767340800000|2026-01-02 08:00:00|6876.86|6876.16|6879.34|6878.64|6879.59|6878.89|6876.75|6876.05|1887
1767341100000|2026-01-02 08:05:00|6879.59|6878.89|6880.41|6879.71|6880.44|6879.74|6878.25|6877.55|1979
1767341400000|2026-01-02 08:10:00|6880.42|6879.72|6883|6882.3|6883.91|6883.21|6879.99|6879.29|3278
1767341700000|2026-01-02 08:15:00|6883.65|6882.95|6883.84|6883.14|6884.15|6883.45|6882.46|6881.76|1329
1767342000000|2026-01-02 08:20:00|6884.09|6883.39|6881.56|6880.86|6885.06|6884.36|6881.33|6880.63|1908
1767342300000|2026-01-02 08:25:00|6881.52|6880.82|6882.55|6881.85|6884.84|6884.14|6880.64|6879.94|1960
1767342600000|2026-01-02 08:30:00|6882.39|6881.89|6883.14|6882.64|6883.38|6882.88|6880.61|6880.11|1132
1767342900000|2026-01-02 08:35:00|6883.01|6882.51|6883.05|6882.55|6883.22|6882.72|6882.33|6881.83|951
1767343200000|2026-01-02 08:40:00|6883.18|6882.68|6884.46|6883.96|6884.74|6884.24|6882.8|6882.3|833
1767343500000|2026-01-02 08:45:00|6884.71|6884.21|6885.21|6884.71|6885.7|6885.2|6883.75|6883.25|1105
1767343800000|2026-01-02 08:50:00|6885.08|6884.58|6886.26|6885.76|6887.43|6886.93|6884.59|6884.09|3512
1767344100000|2026-01-02 08:55:00|6886.72|6886.22|6886.41|6885.91|6887.74|6887.24|6885.24|6884.74|1020
1767344400000|2026-01-02 09:00:00|6885.91|6885.41|6888.07|6887.57|6889.99|6889.49|6885.65|6885.15|2266
1767344700000|2026-01-02 09:05:00|6887.82|6887.32|6889.75|6889.25|6890.99|6890.49|6887.74|6887.24|1741
1767345000000|2026-01-02 09:10:00|6889.87|6889.37|6891.93|6891.43|6892.4|6891.9|6889.87|6889.37|1977
1767345300000|2026-01-02 09:15:00|6891.8|6891.3|6890.68|6890.18|6891.93|6891.43|6888.44|6887.94|1118
1767345600000|2026-01-02 09:20:00|6890.93|6890.43|6889.49|6888.99|6891.46|6890.96|6888.99|6888.49|668
1767345900000|2026-01-02 09:25:00|6889.61|6889.11|6891.65|6891.15|6891.65|6891.15|6888.24|6887.74|812
1767346200000|2026-01-02 09:30:00|6891.77|6891.27|6890.27|6889.77|6891.77|6891.27|6889.92|6889.42|873
1767346500000|2026-01-02 09:35:00|6890.39|6889.89|6891.16|6890.66|6891.43|6890.93|6890.08|6889.58|582
1767346800000|2026-01-02 09:40:00|6891.41|6890.91|6892.22|6891.72|6892.74|6892.24|6891.11|6890.61|888
1767347100000|2026-01-02 09:45:00|6892.47|6891.97|6890.49|6889.99|6892.47|6891.97|6890.24|6889.74|769
1767347400000|2026-01-02 09:50:00|6890.74|6890.24|6891.61|6891.11|6891.64|6891.14|6889.99|6889.49|664
1767347700000|2026-01-02 09:55:00|6891.36|6890.86|6891.99|6891.49|6893.05|6892.55|6890.8|6890.3|1105
1767348000000|2026-01-02 10:00:00|6892.49|6891.99|6891.24|6890.74|6892.87|6892.37|6890.64|6890.14|1061
1767348300000|2026-01-02 10:05:00|6891.62|6891.12|6891.06|6890.56|6891.87|6891.37|6890.31|6889.81|854
1767348600000|2026-01-02 10:10:00|6890.81|6890.31|6891.18|6890.68|6892.86|6892.36|6890.29|6889.79|911
1767348900000|2026-01-02 10:15:00|6891.05|6890.55|6891.69|6891.19|6893.73|6893.23|6890.93|6890.43|1060
1767349200000|2026-01-02 10:20:00|6891.66|6891.16|6888.95|6888.45|6892.16|6891.66|6888.48|6887.98|951
1767349500000|2026-01-02 10:25:00|6888.82|6888.32|6888.67|6888.17|6889.42|6888.92|6887.84|6887.34|815
1767349800000|2026-01-02 10:30:00|6888.54|6888.04|6886.11|6885.61|6888.67|6888.17|6885.99|6885.49|633
1767350100000|2026-01-02 10:35:00|6886.24|6885.74|6886.99|6886.49|6887.5|6887|6886.11|6885.61|631
1767350400000|2026-01-02 10:40:00|6886.86|6886.36|6888.49|6887.99|6889.22|6888.72|6886.86|6886.36|542
1767350700000|2026-01-02 10:45:00|6888.24|6887.74|6891.62|6891.12|6891.87|6891.37|6888.24|6887.74|1202
1767351000000|2026-01-02 10:50:00|6891.74|6891.24|6890.85|6890.35|6891.74|6891.24|6890.31|6889.81|441
1767351300000|2026-01-02 10:55:00|6891.1|6890.6|6891.04|6890.54|6891.43|6890.93|6890.33|6889.83|401
1767351600000|2026-01-02 11:00:00|6890.91|6890.41|6892.24|6891.74|6893.36|6892.86|6890.91|6890.41|693
1767351900000|2026-01-02 11:05:00|6891.99|6891.49|6891.74|6891.24|6892.49|6891.99|6891.36|6890.86|437
1767352200000|2026-01-02 11:10:00|6891.61|6891.11|6891.31|6890.81|6891.99|6891.49|6890.96|6890.46|586
1767352500000|2026-01-02 11:15:00|6891.18|6890.68|6889.21|6888.71|6891.61|6891.11|6888.49|6887.99|856
1767352800000|2026-01-02 11:20:00|6889.13|6888.63|6888.49|6887.99|6889.74|6889.24|6888.24|6887.74|616
1767353100000|2026-01-02 11:25:00|6888.62|6888.12|6887.87|6887.37|6888.62|6888.12|6886.99|6886.49|501
1767353400000|2026-01-02 11:30:00|6888.12|6887.62|6889.19|6888.69|6889.19|6888.69|6887.5|6887|479
1767353700000|2026-01-02 11:35:00|6889.44|6888.94|6888.68|6888.18|6890.19|6889.69|6888.56|6888.06|773
1767354000000|2026-01-02 11:40:00|6888.64|6888.14|6889.56|6889.06|6889.92|6889.42|6888.46|6887.96|366
1767354300000|2026-01-02 11:45:00|6889.51|6889.01|6889.27|6888.77|6889.97|6889.47|6889.07|6888.57|466
1767354600000|2026-01-02 11:50:00|6889.39|6888.89|6887.82|6887.32|6889.77|6889.27|6887.82|6887.32|442
1767354900000|2026-01-02 11:55:00|6887.57|6887.07|6888.29|6887.79|6888.54|6888.04|6886.99|6886.49|760
1767355200000|2026-01-02 12:00:00|6888.33|6887.83|6885.68|6885.18|6888.95|6888.45|6885.05|6884.55|2117
1767355500000|2026-01-02 12:05:00|6885.8|6885.3|6884.99|6884.49|6886.74|6886.24|6884.99|6884.49|664
1767355800000|2026-01-02 12:10:00|6884.74|6884.24|6884.49|6883.99|6885.23|6884.73|6883.24|6882.74|1403
1767356100000|2026-01-02 12:15:00|6884.89|6884.39|6885.99|6885.49|6886.49|6885.99|6884.89|6884.39|1035
1767356400000|2026-01-02 12:20:00|6885.98|6885.48|6884.63|6884.13|6886.17|6885.67|6884.24|6883.74|732
1767356700000|2026-01-02 12:25:00|6884.88|6884.38|6885.85|6885.35|6886.23|6885.73|6884.88|6884.38|472
1767357000000|2026-01-02 12:30:00|6885.8|6885.3|6886.44|6885.94|6887.85|6887.35|6885.64|6885.14|1363
1767357300000|2026-01-02 12:35:00|6886.19|6885.69|6885.51|6885.01|6886.19|6885.69|6884.13|6883.63|791
1767357600000|2026-01-02 12:40:00|6885.38|6884.88|6887.44|6886.94|6888.35|6887.85|6884.83|6884.33|900
1767357900000|2026-01-02 12:45:00|6887.34|6886.84|6886.48|6885.98|6887.84|6887.34|6886.3|6885.8|409
1767358200000|2026-01-02 12:50:00|6886.6|6886.1|6886.06|6885.56|6886.98|6886.48|6885.73|6885.23|689
1767358500000|2026-01-02 12:55:00|6886.18|6885.68|6886.35|6885.85|6886.69|6886.19|6885.06|6884.56|714
1767358800000|2026-01-02 13:00:00|6886.32|6885.82|6885.55|6885.05|6886.74|6886.24|6885.3|6884.8|758
1767359100000|2026-01-02 13:05:00|6885.8|6885.3|6884.76|6884.26|6885.8|6885.3|6884.26|6883.76|1042
1767359400000|2026-01-02 13:10:00|6885.01|6884.51|6884.86|6884.36|6885.83|6885.33|6884.51|6884.01|605
1767359700000|2026-01-02 13:15:00|6884.98|6884.48|6885.99|6885.49|6886.49|6885.99|6884.17|6883.67|673
1767360000000|2026-01-02 13:20:00|6886.24|6885.74|6884.22|6883.72|6886.61|6886.11|6883.49|6882.99|1316
1767360300000|2026-01-02 13:25:00|6884.47|6883.97|6883.98|6883.48|6884.99|6884.49|6883.11|6882.61|1007
1767360600000|2026-01-02 13:30:00|6883.73|6883.23|6882.52|6882.02|6884.23|6883.73|6881.74|6881.24|1682
1767360900000|2026-01-02 13:35:00|6882.27|6881.77|6882.55|6882.05|6884.49|6883.99|6882.02|6881.52|1673
1767361200000|2026-01-02 13:40:00|6882.8|6882.3|6884.32|6883.82|6884.82|6884.32|6882.01|6881.51|1224
1767361500000|2026-01-02 13:45:00|6884.2|6883.7|6882.24|6881.74|6885.41|6884.91|6882.24|6881.74|1468
1767361800000|2026-01-02 13:50:00|6881.99|6881.49|6881.71|6881.21|6882.69|6882.19|6881|6880.5|1984
1767362100000|2026-01-02 13:55:00|6881.59|6881.09|6883.3|6882.8|6884.3|6883.8|6880.84|6880.34|2227
1767362400000|2026-01-02 14:00:00|6883.28|6882.78|6886.49|6885.99|6886.49|6885.99|6882.74|6882.24|2596
1767362700000|2026-01-02 14:05:00|6886.36|6885.86|6883.99|6883.49|6886.74|6886.24|6883.15|6882.65|2237
1767363000000|2026-01-02 14:10:00|6884.24|6883.74|6882.4|6881.9|6884.64|6884.14|6881.74|6881.24|2407
1767363300000|2026-01-02 14:15:00|6882.28|6881.78|6881.23|6880.73|6882.99|6882.49|6880.74|6880.24|2436
1767363600000|2026-01-02 14:20:00|6881.48|6880.98|6882.37|6881.87|6882.74|6882.24|6879.13|6878.63|4002
1767363900000|2026-01-02 14:25:00|6881.62|6881.12|6883.18|6882.68|6885.49|6884.99|6881.37|6880.87|6895
1767364200000|2026-01-02 14:30:00|6882.93|6882.43|6873.73|6873.23|6887.49|6886.99|6870.93|6870.43|42339
1767364500000|2026-01-02 14:35:00|6873.48|6872.98|6870.28|6869.78|6877.99|6877.49|6868.24|6867.74|24720
1767364800000|2026-01-02 14:40:00|6869.78|6869.28|6874.64|6874.14|6875.49|6874.99|6866.74|6866.24|20761
1767365100000|2026-01-02 14:45:00|6874.76|6874.26|6886.19|6885.69|6889.37|6888.87|6872.99|6872.49|33301
1767365400000|2026-01-02 14:50:00|6887.55|6887.05|6889.33|6888.83|6895.35|6894.85|6886.49|6885.99|25359
1767365700000|2026-01-02 14:55:00|6889.58|6889.08|6888.69|6888.19|6892.08|6891.58|6887.29|6886.79|13104
1767366000000|2026-01-02 15:00:00|6888.16|6887.66|6890.66|6889.96|6895.61|6894.91|6888.16|6887.46|23731
1767366300000|2026-01-02 15:05:00|6891.36|6890.66|6884.41|6883.71|6891.61|6890.91|6883.16|6882.46|21256
1767366600000|2026-01-02 15:10:00|6884.33|6883.63|6869.39|6868.69|6885.64|6884.94|6867.78|6867.08|33198
1767366900000|2026-01-02 15:15:00|6869.43|6868.73|6864|6863.3|6870.28|6869.58|6860.4|6859.7|29192
1767367200000|2026-01-02 15:20:00|6864.11|6863.41|6846.79|6846.09|6864.36|6863.66|6846.1|6845.4|36269
1767367500000|2026-01-02 15:25:00|6846.69|6845.99|6850.39|6849.69|6851.36|6850.66|6841.62|6840.92|34227
1767367800000|2026-01-02 15:30:00|6850.14|6849.44|6861.53|6860.83|6862.5|6861.8|6847.46|6846.76|26671
1767368100000|2026-01-02 15:35:00|6861.03|6860.33|6863.43|6862.73|6866.21|6865.51|6856.71|6856.01|22915
1767368400000|2026-01-02 15:40:00|6863.46|6862.76|6868.1|6867.4|6872.54|6871.84|6862.19|6861.49|25759
1767368700000|2026-01-02 15:45:00|6867.85|6867.15|6859.93|6859.23|6870.78|6870.08|6859.93|6859.23|24331
1767369000000|2026-01-02 15:50:00|6859.78|6859.08|6856.19|6855.49|6861.59|6860.89|6845.86|6845.16|26904
1767369300000|2026-01-02 15:55:00|6856.32|6855.62|6860.75|6859.25|6860.93|6859.43|6836.67|6835.97|33470
1767369600000|2026-01-02 16:00:00|6860.74|6859.24|6855.18|6853.68|6861.79|6860.29|6854.43|6852.93|34835
1767369900000|2026-01-02 16:05:00|6855.08|6853.58|6854.72|6853.22|6855.54|6854.04|6850.51|6849.01|22952
1767370200000|2026-01-02 16:10:00|6854.71|6853.21|6857.23|6855.73|6857.36|6855.86|6847.48|6845.98|24960
1767370500000|2026-01-02 16:15:00|6857.24|6855.74|6859.11|6857.61|6863.85|6862.35|6855.92|6854.42|20028
1767370800000|2026-01-02 16:20:00|6859.25|6857.75|6865.75|6864.25|6866.29|6864.79|6856.95|6855.45|13761
1767371100000|2026-01-02 16:25:00|6865.74|6864.24|6862.67|6861.17|6867.21|6865.71|6862.19|6860.69|13456
1767371400000|2026-01-02 16:30:00|6862.68|6861.18|6868.3|6866.8|6868.85|6867.35|6861.28|6859.78|15360
1767371700000|2026-01-02 16:35:00|6868.8|6867.3|6866.06|6864.56|6872.14|6870.64|6865.59|6864.09|14744
1767372000000|2026-01-02 16:40:00|6866.07|6864.57|6863.86|6862.36|6867.73|6866.23|6863.38|6861.88|14471
1767372300000|2026-01-02 16:45:00|6863.83|6862.33|6860.87|6859.37|6864.75|6863.25|6859.71|6858.21|15596
1767372600000|2026-01-02 16:50:00|6861.09|6859.59|6856.37|6854.87|6862.7|6861.2|6853.42|6851.92|19734
1767372900000|2026-01-02 16:55:00|6856.4|6854.9|6862.26|6860.76|6862.33|6860.83|6856.39|6854.89|14605
1767373200000|2026-01-02 17:00:00|6836.57|6835.87|6834.46|6833.76|6838.84|6838.14|6832.28|6831.58|13020
1767373500000|2026-01-02 17:05:00|6834.34|6833.64|6837.34|6836.64|6840.34|6839.64|6834.34|6833.64|9748
1767373800000|2026-01-02 17:10:00|6837.59|6836.89|6848.82|6848.12|6849.53|6848.83|6837.09|6836.39|14344
1767374100000|2026-01-02 17:15:00|6849.07|6848.37|6846.79|6846.09|6850.29|6849.59|6846.79|6846.09|11518
1767374400000|2026-01-02 17:20:00|6847.56|6846.86|6848.29|6847.59|6851.26|6850.56|6846.66|6845.96|9696
1767374700000|2026-01-02 17:25:00|6847.79|6847.09|6851.1|6850.4|6851.1|6850.4|6845.57|6844.87|10484
1767375000000|2026-01-02 17:30:00|6851.35|6850.65|6848.87|6848.17|6854.71|6854.01|6847.94|6847.24|13190
1767375300000|2026-01-02 17:35:00|6848.62|6847.92|6846.28|6845.58|6850.44|6849.74|6844.6|6843.9|9058
1767375600000|2026-01-02 17:40:00|6846.49|6845.79|6846.2|6845.5|6848.38|6847.68|6843.6|6842.9|6815
1767375900000|2026-01-02 17:45:00|6846.45|6845.75|6837.63|6836.93|6849.47|6848.77|6836.23|6835.53|12749
1767376200000|2026-01-02 17:50:00|6837.69|6836.99|6840.35|6839.65|6841.46|6840.76|6836.07|6835.37|13199
1767376500000|2026-01-02 17:55:00|6840.22|6839.52|6838.71|6838.01|6843.46|6842.76|6836.6|6835.9|13046
1767376800000|2026-01-02 18:00:00|6838.55|6837.85|6840.05|6839.35|6842.3|6841.6|6837.36|6836.66|9117
1767377100000|2026-01-02 18:05:00|6839.92|6839.22|6836.53|6835.83|6840.8|6840.1|6834.28|6833.58|12073
1767377400000|2026-01-02 18:10:00|6836.65|6835.95|6834.9|6834.2|6839.67|6838.97|6834.42|6833.72|9603
1767377700000|2026-01-02 18:15:00|6834.65|6833.95|6840.72|6840.02|6841.76|6841.06|6833.13|6832.43|9200
1767378000000|2026-01-02 18:20:00|6840.59|6839.89|6837.49|6836.79|6844.54|6843.84|6837.3|6836.6|8687
1767378300000|2026-01-02 18:25:00|6837.62|6836.92|6836.19|6835.49|6838.96|6838.26|6834.47|6833.77|7493
1767378600000|2026-01-02 18:30:00|6836.3|6835.6|6835.39|6834.69|6837.3|6836.6|6834.15|6833.45|6076
1767378900000|2026-01-02 18:35:00|6835.52|6834.82|6837.31|6836.61|6840.21|6839.51|6833.72|6833.02|7064
1767379200000|2026-01-02 18:40:00|6837.42|6836.72|6837.42|6836.72|6837.67|6836.97|6833.88|6833.18|6940
1767379500000|2026-01-02 18:45:00|6837.67|6836.97|6828.73|6828.03|6840|6839.3|6828.23|6827.53|12261
1767379800000|2026-01-02 18:50:00|6828.74|6828.04|6831.39|6830.69|6831.87|6831.17|6824.16|6823.46|15832
1767380100000|2026-01-02 18:55:00|6831.64|6830.94|6832.02|6831.32|6832.27|6831.57|6827.04|6826.34|8375
1767380400000|2026-01-02 19:00:00|6831.68|6830.98|6836.43|6835.73|6836.93|6836.23|6829.93|6829.23|10892
1767380700000|2026-01-02 19:05:00|6836.68|6835.98|6842.66|6841.96|6843.16|6842.46|6836.43|6835.73|12230
1767381000000|2026-01-02 19:10:00|6843|6842.3|6850.68|6849.98|6852.18|6851.48|6840.64|6839.94|13875
1767381300000|2026-01-02 19:15:00|6850.72|6850.02|6848.2|6847.5|6852.74|6852.04|6847.2|6846.5|11974
1767381600000|2026-01-02 19:20:00|6848.07|6847.37|6855.61|6854.91|6855.64|6854.94|6845.19|6844.49|12657
1767381900000|2026-01-02 19:25:00|6855.36|6854.66|6856.37|6855.67|6857.39|6856.69|6853.13|6852.43|11940
1767382200000|2026-01-02 19:30:00|6856.15|6855.45|6862|6861.3|6863.15|6862.45|6855.66|6854.96|14706
1767382500000|2026-01-02 19:35:00|6862.25|6861.55|6862.89|6862.19|6864.91|6864.21|6859.28|6858.58|11131
1767382800000|2026-01-02 19:40:00|6862.78|6862.08|6862.08|6861.38|6865.64|6864.94|6861.41|6860.71|10409
1767383100000|2026-01-02 19:45:00|6862.04|6861.34|6863.31|6862.61|6864.18|6863.48|6860.11|6859.41|8697
1767383400000|2026-01-02 19:50:00|6863.44|6862.74|6861.67|6860.97|6863.93|6863.23|6859.15|6858.45|10475
1767383700000|2026-01-02 19:55:00|6861.92|6861.22|6857.49|6856.79|6862.67|6861.97|6855.24|6854.54|8756
1767384000000|2026-01-02 20:00:00|6857.25|6856.55|6860.08|6859.38|6862.33|6861.63|6854.92|6854.22|9577
1767384300000|2026-01-02 20:05:00|6859.83|6859.13|6859.35|6858.65|6861.58|6860.88|6857.83|6857.13|8365
1767384600000|2026-01-02 20:10:00|6859.56|6858.86|6858.49|6857.79|6863.22|6862.52|6858.49|6857.79|9302
1767384900000|2026-01-02 20:15:00|6858.74|6858.04|6862.75|6862.05|6863.19|6862.49|6857.6|6856.9|8514
1767385200000|2026-01-02 20:20:00|6862.84|6862.14|6860.06|6859.36|6863.5|6862.8|6859.55|6858.85|8635
1767385500000|2026-01-02 20:25:00|6859.93|6859.23|6858.56|6857.86|6861.39|6860.69|6856.94|6856.24|7464
1767385800000|2026-01-02 20:30:00|6858.55|6857.85|6857.24|6856.54|6860.84|6860.14|6855.79|6855.09|10173
1767386100000|2026-01-02 20:35:00|6857|6856.3|6856.88|6856.18|6860.82|6860.12|6856.3|6855.6|9000
1767386400000|2026-01-02 20:40:00|6856.85|6856.15|6852.67|6851.97|6857.42|6856.72|6852.17|6851.47|12928
1767386700000|2026-01-02 20:45:00|6852.92|6852.22|6849|6848.3|6853.91|6853.21|6846.75|6846.05|16768
1767387000000|2026-01-02 20:50:00|6848.9|6848.2|6851.11|6850.41|6856.4|6855.7|6848.9|6848.2|23914
1767387300000|2026-01-02 20:55:00|6850.86|6850.16|6857.29|6856.59|6859.54|6858.84|6847.99|6847.29|73393
1767387600000|2026-01-02 21:00:00|6858.04|6857.34|6859.58|6858.88|6862.71|6862.01|6857.99|6857.29|30142
1767387900000|2026-01-02 21:05:00|6859.71|6859.01|6860.65|6859.95|6861.61|6860.91|6859.15|6858.45|3946
1767388200000|2026-01-02 21:10:00|6860.77|6860.07|6860.56|6859.86|6861.84|6861.14|6858.01|6857.31|5118
1767388500000|2026-01-02 21:15:00|6860.81|6860.11|6859.65|6858.95|6860.81|6860.11|6858.89|6858.19|1399
1767388800000|2026-01-02 21:20:00|6859.52|6858.82|6860.22|6859.52|6860.34|6859.64|6859.25|6858.55|1427
1767389100000|2026-01-02 21:25:00|6860.34|6859.64|6860.11|6859.41|6860.72|6860.02|6859.8|6859.1|1024
1767389400000|2026-01-02 21:30:00|6860|6859.3|6859.69|6858.99|6860.84|6860.14|6859.49|6858.79|801
1767389700000|2026-01-02 21:35:00|6859.73|6859.03|6858.88|6858.18|6859.96|6859.26|6858.78|6858.08|776
1767390000000|2026-01-02 21:40:00|6858.97|6858.27|6858.95|6858.25|6859.21|6858.51|6858.66|6857.96|608
1767390300000|2026-01-02 21:45:00|6858.7|6858|6857.62|6856.92|6858.7|6858|6857.62|6856.92|736
1767390600000|2026-01-02 21:50:00|6857.5|6856.8|6856.54|6855.84|6857.5|6856.8|6854.96|6854.26|1064
1767390900000|2026-01-02 21:55:00|6856.47|6855.77|6857.65|6856.95|6858.07|6857.37|6855.83|6855.13|1051
1767391200000|2026-01-02 22:00:00|||||||||13
1767567600000|2026-01-04 23:00:00|6863.37|6862.67|6865.07|6864.37|6867.61|6866.91|6863|6862.3|2593
1767567900000|2026-01-04 23:05:00|6865.32|6864.62|6862.37|6861.67|6865.32|6864.62|6858.36|6857.66|2052
1767568200000|2026-01-04 23:10:00|6862.49|6861.79|6860.47|6859.77|6863.62|6862.92|6858.31|6857.61|1467
1767568500000|2026-01-04 23:15:00|6860.48|6859.78|6862.81|6862.11|6863.2|6862.5|6860.4|6859.7|1707
1767568800000|2026-01-04 23:20:00|6862.76|6862.06|6865.72|6865.02|6866.67|6865.97|6862.51|6861.81|818
1767569100000|2026-01-04 23:25:00|6865.6|6864.9|6866.28|6865.58|6867.81|6867.11|6865.35|6864.65|1333
1767569400000|2026-01-04 23:30:00|6866.39|6865.69|6865.17|6864.47|6866.39|6865.69|6861.02|6860.32|1388
1767569700000|2026-01-04 23:35:00|6865.05|6864.35|6863.28|6862.58|6865.8|6865.1|6863.03|6862.33|502
1767570000000|2026-01-04 23:40:00|6863.16|6862.46|6861.56|6860.86|6864.31|6863.61|6861.31|6860.61|590
1767570300000|2026-01-04 23:45:00|6861.81|6861.11|6862.17|6861.47|6862.42|6861.72|6858.92|6858.22|1203
1767570600000|2026-01-04 23:50:00|6862.29|6861.59|6863.74|6863.04|6864.87|6864.17|6861.54|6860.84|825
1767570900000|2026-01-04 23:55:00|6863.62|6862.92|6865.36|6864.66|6865.83|6865.13|6863.62|6862.92|415
1767571200000|2026-01-05 00:00:00|6865.61|6864.91|6867.25|6866.55|6868.04|6867.34|6863.92|6863.22|1702
1767571500000|2026-01-05 00:05:00|6866.88|6866.18|6864.25|6863.55|6867.88|6867.18|6863.75|6863.05|1089
1767571800000|2026-01-05 00:10:00|6864|6863.3|6863.22|6862.52|6864.22|6863.52|6862|6861.3|974
1767572100000|2026-01-05 00:15:00|6863.24|6862.54|6867.01|6866.31|6868.81|6868.11|6863.02|6862.32|1318
1767572400000|2026-01-05 00:20:00|6867.26|6866.56|6867.79|6867.09|6868.64|6867.94|6866.05|6865.35|762
1767572700000|2026-01-05 00:25:00|6867.91|6867.21|6867.27|6866.57|6868.18|6867.48|6866.06|6865.36|799
1767573000000|2026-01-05 00:30:00|6867.52|6866.82|6865.74|6865.04|6867.81|6867.11|6864.99|6864.29|664
1767573300000|2026-01-05 00:35:00|6865.62|6864.92|6862.56|6861.86|6865.92|6865.22|6861.06|6860.36|1196
1767573600000|2026-01-05 00:40:00|6862.31|6861.61|6863.8|6863.1|6864.18|6863.48|6861.56|6860.86|649
1767573900000|2026-01-05 00:45:00|6863.67|6862.97|6865.06|6864.36|6865.8|6865.1|6863.55|6862.85|752
1767574200000|2026-01-05 00:50:00|6865.31|6864.61|6865.81|6865.11|6866.8|6866.1|6864.31|6863.61|418
1767574500000|2026-01-05 00:55:00|6865.56|6864.86|6865.86|6865.16|6866.36|6865.66|6864.61|6863.91|390
1767574800000|2026-01-05 01:00:00|6865.36|6864.66|6865.61|6864.91|6869.61|6868.91|6865.36|6864.66|3027
1767575100000|2026-01-05 01:05:00|6865.48|6864.78|6867|6866.3|6868.31|6867.61|6864.36|6863.66|1530
1767575400000|2026-01-05 01:10:00|6867.03|6866.33|6867.56|6866.86|6867.81|6867.11|6865.39|6864.69|1073
1767575700000|2026-01-05 01:15:00|6867.81|6867.11|6866.02|6865.32|6867.81|6867.11|6865.26|6864.56|630
1767576000000|2026-01-05 01:20:00|6865.89|6865.19|6866.49|6865.79|6867.5|6866.8|6864.45|6863.75|626
1767576300000|2026-01-05 01:25:00|6866.61|6865.91|6867.81|6867.11|6868.06|6867.36|6865.31|6864.61|521
1767576600000|2026-01-05 01:30:00|6867.56|6866.86|6866.98|6866.28|6868.06|6867.36|6866.77|6866.07|567
1767576900000|2026-01-05 01:35:00|6867.23|6866.53|6869.81|6869.11|6870.31|6869.61|6867.1|6866.4|1145
1767577200000|2026-01-05 01:40:00|6869.93|6869.23|6869.06|6868.36|6870.06|6869.36|6868.24|6867.54|558
1767577500000|2026-01-05 01:45:00|6869.01|6868.31|6867.34|6866.64|6869.45|6868.75|6866.59|6865.89|911
1767577800000|2026-01-05 01:50:00|6867.21|6866.51|6867.9|6867.2|6868.33|6867.63|6866.03|6865.33|647
1767578100000|2026-01-05 01:55:00|6868.02|6867.32|6866.8|6866.1|6868.15|6867.45|6866.8|6866.1|438
1767578400000|2026-01-05 02:00:00|6867.05|6866.35|6870.26|6869.56|6870.76|6870.06|6867.05|6866.35|1101
1767578700000|2026-01-05 02:05:00|6870.13|6869.43|6869.94|6869.24|6870.56|6869.86|6869.26|6868.56|606
1767579000000|2026-01-05 02:10:00|6870.19|6869.49|6868.69|6867.99|6870.68|6869.98|6868.44|6867.74|536
1767579300000|2026-01-05 02:15:00|6868.94|6868.24|6868.54|6867.84|6869.69|6868.99|6868.54|6867.84|333
1767579600000|2026-01-05 02:20:00|6868.41|6867.71|6868.2|6867.5|6869.02|6868.32|6867.61|6866.91|362
1767579900000|2026-01-05 02:25:00|6868.45|6867.75|6868.55|6867.85|6868.81|6868.11|6867.54|6866.84|403
1767580200000|2026-01-05 02:30:00|6868.54|6867.84|6868.74|6868.04|6868.92|6868.22|6867.15|6866.45|366
1767580500000|2026-01-05 02:35:00|6868.61|6867.91|6867.61|6866.91|6868.84|6868.14|6866.61|6865.91|438
1767580800000|2026-01-05 02:40:00|6867.48|6866.78|6868.67|6867.97|6868.78|6868.08|6866.36|6865.66|430
1767581100000|2026-01-05 02:45:00|6868.68|6867.98|6870.12|6869.42|6870.56|6869.86|6868.43|6867.73|551
1767581400000|2026-01-05 02:50:00|6869.87|6869.17|6870.62|6869.92|6871.03|6870.33|6869.62|6868.92|382
1767581700000|2026-01-05 02:55:00|6870.49|6869.79|6869.45|6868.75|6870.7|6870|6869.45|6868.75|415
1767582000000|2026-01-05 03:00:00|6869.49|6868.79|6869.77|6869.07|6870.14|6869.44|6868.77|6868.07|367
1767582300000|2026-01-05 03:05:00|6869.52|6868.82|6870.02|6869.32|6870.67|6869.97|6869.52|6868.82|287
1767582600000|2026-01-05 03:10:00|6869.77|6869.07|6868.78|6868.08|6870.02|6869.32|6868.44|6867.74|273
1767582900000|2026-01-05 03:15:00|6868.9|6868.2|6868.56|6867.86|6869|6868.3|6867.7|6867|421
1767583200000|2026-01-05 03:20:00|6868.68|6867.98|6868.42|6867.72|6869.26|6868.56|6867.92|6867.22|336
1767583500000|2026-01-05 03:25:00|6868.17|6867.47|6868.93|6868.23|6869.28|6868.58|6867.86|6867.16|256
1767583800000|2026-01-05 03:30:00|6868.8|6868.1|6867.94|6867.24|6868.8|6868.1|6867.35|6866.65|349
1767584100000|2026-01-05 03:35:00|6868.06|6867.36|6868.56|6867.86|6868.56|6867.86|6867.51|6866.81|293
1767584400000|2026-01-05 03:40:00|6868.43|6867.73|6866.63|6865.93|6868.56|6867.86|6866.36|6865.66|496
1767584700000|2026-01-05 03:45:00|6866.38|6865.68|6866.8|6866.1|6867.81|6867.11|6865.69|6864.99|466
1767585000000|2026-01-05 03:50:00|6866.93|6866.23|6865.89|6865.19|6867.31|6866.61|6865.28|6864.58|491
1767585300000|2026-01-05 03:55:00|6865.76|6865.06|6865.63|6864.93|6866.33|6865.63|6865.38|6864.68|523
1767585600000|2026-01-05 04:00:00|6865.5|6864.8|6865.28|6864.58|6865.63|6864.93|6864.88|6864.18|390
1767585900000|2026-01-05 04:05:00|6865.4|6864.7|6865.53|6864.83|6865.78|6865.08|6865.03|6864.33|298
1767586200000|2026-01-05 04:10:00|6865.65|6864.95|6865.39|6864.69|6865.78|6865.08|6865.28|6864.58|167
1767586500000|2026-01-05 04:15:00|6865.31|6864.61|6866.31|6865.61|6866.56|6865.86|6864.81|6864.11|462
1767586800000|2026-01-05 04:20:00|6866.43|6865.73|6866.55|6865.85|6867.56|6866.86|6866.3|6865.6|448
1767587100000|2026-01-05 04:25:00|6866.8|6866.1|6865.8|6865.1|6866.8|6866.1|6865.05|6864.35|380
1767587400000|2026-01-05 04:30:00|6865.69|6864.99|6866.14|6865.44|6866.75|6866.05|6865.25|6864.55|256
1767587700000|2026-01-05 04:35:00|6866.39|6865.69|6866.99|6866.29|6867.89|6867.19|6866.14|6865.44|448
1767588000000|2026-01-05 04:40:00|6867.16|6866.46|6869.39|6868.69|6869.39|6868.69|6867.1|6866.4|380
1767588300000|2026-01-05 04:45:00|6869.64|6868.94|6869.54|6868.84|6870.39|6869.69|6868.79|6868.09|641
1767588600000|2026-01-05 04:50:00|6869.66|6868.96|6869.8|6869.1|6870.29|6869.59|6869.54|6868.84|224
1767588900000|2026-01-05 04:55:00|6870.05|6869.35|6869.87|6869.17|6870.62|6869.92|6869.37|6868.67|435
1767589200000|2026-01-05 05:00:00|6869.81|6869.11|6869.64|6868.94|6870.14|6869.44|6868.64|6867.94|437
1767589500000|2026-01-05 05:05:00|6869.51|6868.81|6867.29|6866.59|6869.64|6868.94|6866.67|6865.97|698
1767589800000|2026-01-05 05:10:00|6867.17|6866.47|6867.01|6866.31|6867.76|6867.06|6866.67|6865.97|372
1767590100000|2026-01-05 05:15:00|6867.13|6866.43|6867.01|6866.31|6867.38|6866.68|6865.76|6865.06|319
1767590400000|2026-01-05 05:20:00|6867.26|6866.56|6868.26|6867.56|6868.51|6867.81|6866.76|6866.06|490
1767590700000|2026-01-05 05:25:00|6868.01|6867.31|6868.26|6867.56|6869.01|6868.31|6868.01|6867.31|405
1767591000000|2026-01-05 05:30:00|6868.38|6867.68|6868.99|6868.29|6869.12|6868.42|6867.71|6867.01|265
1767591300000|2026-01-05 05:35:00|6868.87|6868.17|6867.87|6867.17|6869.12|6868.42|6867.37|6866.67|441
1767591600000|2026-01-05 05:40:00|6868.12|6867.42|6868.8|6868.1|6869.3|6868.6|6867.8|6867.1|430
1767591900000|2026-01-05 05:45:00|6868.67|6867.97|6869.39|6868.69|6869.8|6869.1|6868.3|6867.6|478
1767592200000|2026-01-05 05:50:00|6869.64|6868.94|6869.27|6868.57|6869.77|6869.07|6869.14|6868.44|327
1767592500000|2026-01-05 05:55:00|6869.52|6868.82|6870.56|6869.86|6870.81|6870.11|6869.27|6868.57|429
1767592800000|2026-01-05 06:00:00|6870.81|6870.11|6871.02|6870.32|6871.52|6870.82|6870.27|6869.57|553
1767593100000|2026-01-05 06:05:00|6870.89|6870.19|6870.11|6869.41|6871.78|6871.08|6870.11|6869.41|433
1767593400000|2026-01-05 06:10:00|6870.23|6869.53|6870.71|6870.01|6871.31|6870.61|6869.61|6868.91|345
1767593700000|2026-01-05 06:15:00|6870.83|6870.13|6870.65|6869.95|6871.48|6870.78|6870.11|6869.41|488
1767594000000|2026-01-05 06:20:00|6870.77|6870.07|6869.88|6869.18|6871.81|6871.11|6869.36|6868.66|441
1767594300000|2026-01-05 06:25:00|6869.92|6869.22|6866.4|6865.7|6870.06|6869.36|6865.87|6865.17|865
1767594600000|2026-01-05 06:30:00|6866.23|6865.53|6866.37|6865.67|6866.88|6866.18|6864.7|6864|1275
1767594900000|2026-01-05 06:35:00|6866.8|6866.1|6868.37|6867.67|6868.81|6868.11|6866.4|6865.7|479
1767595200000|2026-01-05 06:40:00|6868.3|6867.6|6869.92|6869.22|6870.31|6869.61|6867.61|6866.91|343
1767595500000|2026-01-05 06:45:00|6870.02|6869.32|6871.95|6871.25|6872.2|6871.5|6869.74|6869.04|812
1767595800000|2026-01-05 06:50:00|6871.7|6871|6871.45|6870.75|6872.7|6872|6871.45|6870.75|382
1767596100000|2026-01-05 06:55:00|6871.57|6870.87|6873.39|6872.69|6873.89|6873.19|6871.45|6870.75|418
1767596400000|2026-01-05 07:00:00|6873.43|6872.73|6872.79|6872.09|6873.55|6872.85|6871.86|6871.16|580
1767596700000|2026-01-05 07:05:00|6872.54|6871.84|6872.81|6872.11|6874.29|6873.59|6872.54|6871.84|302
1767597000000|2026-01-05 07:10:00|6872.93|6872.23|6871.31|6870.61|6873.06|6872.36|6870.06|6869.36|474
1767597300000|2026-01-05 07:15:00|6871.3|6870.6|6869.79|6869.09|6871.3|6870.6|6869.54|6868.84|312
1767597600000|2026-01-05 07:20:00|6870.04|6869.34|6866.99|6866.29|6870.54|6869.84|6866.29|6865.59|947
1767597900000|2026-01-05 07:25:00|6867.24|6866.54|6866.52|6865.82|6867.24|6866.54|6865.24|6864.54|879
1767598200000|2026-01-05 07:30:00|6866.48|6865.78|6867.38|6866.68|6869.52|6868.82|6865.8|6865.1|850
1767598500000|2026-01-05 07:35:00|6867.5|6866.8|6865.86|6865.16|6867.63|6866.93|6864.72|6864.02|379
1767598800000|2026-01-05 07:40:00|6865.78|6865.08|6865.39|6864.69|6866.44|6865.74|6864.48|6863.78|460
1767599100000|2026-01-05 07:45:00|6865.38|6864.68|6865.11|6864.41|6865.73|6865.03|6864.04|6863.34|496
1767599400000|2026-01-05 07:50:00|6864.98|6864.28|6867.97|6867.27|6868.22|6867.52|6864.61|6863.91|483
1767599700000|2026-01-05 07:55:00|6868.22|6867.52|6868.06|6867.36|6869.31|6868.61|6867.97|6867.27|651
1767600000000|2026-01-05 08:00:00|6868.05|6867.35|6868.79|6868.09|6869.8|6869.1|6866.64|6865.94|1369
1767600300000|2026-01-05 08:05:00|6868.66|6867.96|6868.27|6867.57|6869.28|6868.58|6867.29|6866.59|968
1767600600000|2026-01-05 08:10:00|6868.52|6867.82|6874.17|6873.47|6874.67|6873.97|6868.02|6867.32|2161
1767600900000|2026-01-05 08:15:00|6874.67|6873.97|6876.26|6875.56|6876.51|6875.81|6873.81|6873.11|1897
1767601200000|2026-01-05 08:20:00|6876.38|6875.68|6876.9|6876.2|6878.92|6878.22|6876.36|6875.66|1814
1767601500000|2026-01-05 08:25:00|6877.15|6876.45|6875|6874.3|6877.15|6876.45|6874.23|6873.53|1263
1767601800000|2026-01-05 08:30:00|6874.92|6874.42|6875.68|6875.18|6876.73|6876.23|6874.65|6874.15|1023
1767602100000|2026-01-05 08:35:00|6875.43|6874.93|6876.69|6876.19|6878.57|6878.07|6875.37|6874.87|1429
1767602400000|2026-01-05 08:40:00|6876.57|6876.07|6876.11|6875.61|6876.82|6876.32|6874.23|6873.73|1013
1767602700000|2026-01-05 08:45:00|6875.86|6875.36|6875.84|6875.34|6876.48|6875.98|6874.11|6873.61|962
1767603000000|2026-01-05 08:50:00|6875.59|6875.09|6874.57|6874.07|6875.84|6875.34|6873.56|6873.06|978
1767603300000|2026-01-05 08:55:00|6874.32|6873.82|6874.48|6873.98|6875.57|6875.07|6873.36|6872.86|815
1767603600000|2026-01-05 09:00:00|6874.36|6873.86|6877.43|6876.93|6877.43|6876.93|6873.63|6873.13|1016
1767603900000|2026-01-05 09:05:00|6877.56|6877.06|6876.55|6876.05|6878.11|6877.61|6875.61|6875.11|1039
1767604200000|2026-01-05 09:10:00|6876.8|6876.3|6876.02|6875.52|6876.99|6876.49|6875.12|6874.62|697
1767604500000|2026-01-05 09:15:00|6875.9|6875.4|6875.56|6875.06|6876.08|6875.58|6873.86|6873.36|668
1767604800000|2026-01-05 09:20:00|6875.68|6875.18|6872.5|6872|6876.61|6876.11|6872.25|6871.75|829
1767605100000|2026-01-05 09:25:00|6872.37|6871.87|6870.19|6869.69|6872.37|6871.87|6869.78|6869.28|940
1767605400000|2026-01-05 09:30:00|6869.94|6869.44|6871.63|6871.13|6871.98|6871.48|6869.72|6869.22|887
1767605700000|2026-01-05 09:35:00|6871.62|6871.12|6873.03|6872.53|6873.06|6872.56|6870.76|6870.26|509
1767606000000|2026-01-05 09:40:00|6873.15|6872.65|6873.38|6872.88|6874.45|6873.95|6871.71|6871.21|698
1767606300000|2026-01-05 09:45:00|6873.76|6873.26|6872.51|6872.01|6874.65|6874.15|6872.2|6871.7|515
1767606600000|2026-01-05 09:50:00|6872.54|6872.04|6873.29|6872.79|6875.61|6875.11|6872.54|6872.04|432
1767606900000|2026-01-05 09:55:00|6873.36|6872.86|6872.13|6871.63|6873.48|6872.98|6871.18|6870.68|784
1767607200000|2026-01-05 10:00:00|6872.18|6871.68|6874.35|6873.85|6874.47|6873.97|6871.92|6871.42|912
1767607500000|2026-01-05 10:05:00|6874.1|6873.6|6876.11|6875.61|6876.21|6875.71|6874.1|6873.6|638
1767607800000|2026-01-05 10:10:00|6876.1|6875.6|6876.75|6876.25|6877.49|6876.99|6874.81|6874.31|635
1767608100000|2026-01-05 10:15:00|6876.71|6876.21|6877.96|6877.46|6878.21|6877.71|6876.46|6875.96|788
1767608400000|2026-01-05 10:20:00|6878.01|6877.51|6879.03|6878.53|6879.86|6879.36|6878.01|6877.51|1418
1767608700000|2026-01-05 10:25:00|6879.28|6878.78|6877.01|6876.51|6879.32|6878.82|6877.01|6876.51|748
1767609000000|2026-01-05 10:30:00|6877.07|6876.57|6876.38|6875.88|6877.07|6876.57|6875.63|6875.13|620
1767609300000|2026-01-05 10:35:00|6876.63|6876.13|6875.93|6875.43|6876.88|6876.38|6875.18|6874.68|591
1767609600000|2026-01-05 10:40:00|6875.68|6875.18|6876.24|6875.74|6877.62|6877.12|6875.68|6875.18|562
1767609900000|2026-01-05 10:45:00|6876.11|6875.61|6878.61|6878.11|6878.86|6878.36|6876.11|6875.61|645
1767610200000|2026-01-05 10:50:00|6878.48|6877.98|6878.81|6878.31|6878.81|6878.31|6876.96|6876.46|482
1767610500000|2026-01-05 10:55:00|6878.56|6878.06|6878.47|6877.97|6879.27|6878.77|6877.52|6877.02|484
1767610800000|2026-01-05 11:00:00|6878.22|6877.72|6878.61|6878.11|6878.86|6878.36|6878|6877.5|596
1767611100000|2026-01-05 11:05:00|6878.48|6877.98|6876.89|6876.39|6879.58|6879.08|6876.38|6875.88|567
1767611400000|2026-01-05 11:10:00|6877.14|6876.64|6877.81|6877.31|6877.81|6877.31|6876.89|6876.39|428
1767611700000|2026-01-05 11:15:00|6877.72|6877.22|6878.21|6877.71|6878.61|6878.11|6877.36|6876.86|410
1767612000000|2026-01-05 11:20:00|6878.46|6877.96|6879.15|6878.65|6879.98|6879.48|6878.04|6877.54|832
1767612300000|2026-01-05 11:25:00|6879.4|6878.9|6877.36|6876.86|6880.78|6880.28|6877.36|6876.86|1393
1767612600000|2026-01-05 11:30:00|6877.61|6877.11|6879.34|6878.84|6879.7|6879.2|6877.61|6877.11|580
1767612900000|2026-01-05 11:35:00|6879.59|6879.09|6879.82|6879.32|6880.61|6880.11|6878.85|6878.35|784
1767613200000|2026-01-05 11:40:00|6880.07|6879.57|6879.2|6878.7|6880.81|6880.31|6878.4|6877.9|1126
1767613500000|2026-01-05 11:45:00|6879.33|6878.83|6879.82|6879.32|6880.57|6880.07|6879|6878.5|724
1767613800000|2026-01-05 11:50:00|6879.94|6879.44|6880.61|6880.11|6881.71|6881.21|6879.82|6879.32|1168
1767614100000|2026-01-05 11:55:00|6880.48|6879.98|6880.12|6879.62|6881.09|6880.59|6879.99|6879.49|729
1767614400000|2026-01-05 12:00:00|6880.62|6880.12|6878.61|6878.11|6883.36|6882.86|6878.36|6877.86|1871
1767614700000|2026-01-05 12:05:00|6878.36|6877.86|6881|6880.5|6881.89|6881.39|6877.86|6877.36|1108
1767615000000|2026-01-05 12:10:00|6881.25|6880.75|6881.11|6880.61|6881.93|6881.43|6881|6880.5|463
1767615300000|2026-01-05 12:15:00|6881.08|6880.58|6882.36|6881.86|6882.36|6881.86|6880.37|6879.87|501
1767615600000|2026-01-05 12:20:00|6882.11|6881.61|6880.58|6880.08|6883.35|6882.85|6880.33|6879.83|652
1767615900000|2026-01-05 12:25:00|6880.33|6879.83|6878.61|6878.11|6880.61|6880.11|6877.98|6877.48|797
1767616200000|2026-01-05 12:30:00|6878.6|6878.1|6880.11|6879.61|6880.61|6880.11|6877.35|6876.85|902
1767616500000|2026-01-05 12:35:00|6879.98|6879.48|6881.11|6880.61|6881.48|6880.98|6879.86|6879.36|756
1767616800000|2026-01-05 12:40:00|6880.98|6880.48|6877.36|6876.86|6881.11|6880.61|6876.61|6876.11|1216
1767617100000|2026-01-05 12:45:00|6877.61|6877.11|6878.61|6878.11|6879.07|6878.57|6876.07|6875.57|844
1767617400000|2026-01-05 12:50:00|6878.86|6878.36|6879.21|6878.71|6880.09|6879.59|6877.18|6876.68|1035
1767617700000|2026-01-05 12:55:00|6879.34|6878.84|6878.73|6878.23|6880.68|6880.18|6878.36|6877.86|613
1767618000000|2026-01-05 13:00:00|6879.36|6878.86|6878.45|6877.95|6880.43|6879.93|6877.7|6877.2|1524
1767618300000|2026-01-05 13:05:00|6878.32|6877.82|6875.61|6875.11|6878.45|6877.95|6875.36|6874.86|1251
1767618600000|2026-01-05 13:10:00|6875.86|6875.36|6877.46|6876.96|6879.92|6879.42|6875.11|6874.61|1472
1767618900000|2026-01-05 13:15:00|6877.58|6877.08|6875.36|6874.86|6877.84|6877.34|6875.26|6874.76|912
1767619200000|2026-01-05 13:20:00|6875.11|6874.61|6871.36|6870.86|6875.36|6874.86|6870.61|6870.11|2104
1767619500000|2026-01-05 13:25:00|6871.23|6870.73|6871.98|6871.48|6873.44|6872.94|6870.61|6870.11|1434
1767619800000|2026-01-05 13:30:00|6871.86|6871.36|6876.41|6875.91|6876.41|6875.91|6871.7|6871.2|1878
1767620100000|2026-01-05 13:35:00|6876.66|6876.16|6876.11|6875.61|6877.3|6876.8|6875.18|6874.68|1156
1767620400000|2026-01-05 13:40:00|6875.86|6875.36|6876.11|6875.61|6876.93|6876.43|6873.65|6873.15|1576
1767620700000|2026-01-05 13:45:00|6876.21|6875.71|6878.68|6878.18|6878.88|6878.38|6876.11|6875.61|1465
1767621000000|2026-01-05 13:50:00|6878.8|6878.3|6879.34|6878.84|6879.46|6878.96|6877.34|6876.84|1491
1767621300000|2026-01-05 13:55:00|6879.84|6879.34|6881.08|6880.58|6883.36|6882.86|6879.6|6879.1|3135
1767621600000|2026-01-05 14:00:00|6881.33|6880.83|6888.83|6888.33|6889.08|6888.58|6880.54|6880.04|4977
1767621900000|2026-01-05 14:05:00|6889.08|6888.58|6884.79|6884.29|6889.08|6888.58|6883.91|6883.41|3286
1767622200000|2026-01-05 14:10:00|6884.72|6884.22|6887.48|6886.98|6888.1|6887.6|6884.72|6884.22|2089
1767622500000|2026-01-05 14:15:00|6887.49|6886.99|6889.61|6889.11|6889.87|6889.37|6886.61|6886.11|3116
1767622800000|2026-01-05 14:20:00|6889.64|6889.14|6890.43|6889.93|6890.74|6890.24|6888.11|6887.61|3975
1767623100000|2026-01-05 14:25:00|6889.93|6889.43|6891.86|6891.36|6893.84|6893.34|6888.61|6888.11|9909
1767623400000|2026-01-05 14:30:00|6891.36|6890.86|6897.44|6896.94|6903.36|6902.86|6891.36|6890.86|55579
1767623700000|2026-01-05 14:35:00|6897.19|6896.69|6896.86|6896.36|6899.11|6898.61|6892.36|6891.86|30558
1767624000000|2026-01-05 14:40:00|6897.86|6897.36|6900.87|6900.37|6902.11|6901.61|6893.48|6892.98|27432
1767624300000|2026-01-05 14:45:00|6901|6900.5|6898.61|6898.11|6905.52|6905.02|6895.36|6894.86|38261
1767624600000|2026-01-05 14:50:00|6898.74|6898.24|6896.18|6895.68|6900.24|6899.74|6891.76|6891.26|25852
1767624900000|2026-01-05 14:55:00|6895.93|6895.43|6897.24|6896.74|6900.24|6899.74|6893.61|6893.11|16885
1767625200000|2026-01-05 15:00:00|6897.02|6896.52|6903.65|6902.95|6904.95|6904.25|6892.77|6892.07|26720
1767625500000|2026-01-05 15:05:00|6903.66|6902.96|6903.97|6903.27|6906.34|6905.64|6898.57|6897.87|18780
1767625800000|2026-01-05 15:10:00|6904.06|6903.36|6902.94|6902.24|6905.31|6904.61|6899.36|6898.66|13742
1767626100000|2026-01-05 15:15:00|6903|6902.3|6906.3|6905.6|6906.3|6905.6|6899.61|6898.91|15255
1767626400000|2026-01-05 15:20:00|6906.21|6905.51|6907.52|6906.82|6907.97|6907.27|6903.95|6903.25|14985
1767626700000|2026-01-05 15:25:00|6907.39|6906.69|6911.78|6911.08|6913.47|6912.77|6904.47|6903.77|23274
1767627000000|2026-01-05 15:30:00|6911.8|6911.1|6913.73|6913.03|6915.24|6914.54|6911.36|6910.66|16516
1767627300000|2026-01-05 15:35:00|6913.98|6913.28|6907.99|6907.29|6913.98|6913.28|6906.79|6906.09|16374
1767627600000|2026-01-05 15:40:00|6908.04|6907.34|6907.11|6906.41|6910.6|6909.9|6906.63|6905.93|13787
1767627900000|2026-01-05 15:45:00|6907.36|6906.66|6911.04|6910.34|6912.29|6911.59|6907.36|6906.66|11811
1767628200000|2026-01-05 15:50:00|6910.85|6910.15|6908.33|6907.63|6911.54|6910.84|6907.15|6906.45|11940
1767628500000|2026-01-05 15:55:00|6907.83|6907.13|6908.46|6906.96|6912.77|6912.07|6907.08|6906.38|12081
1767628800000|2026-01-05 16:00:00|6908.47|6906.97|6907.69|6906.19|6909.21|6907.71|6905.8|6904.3|11973
1767629100000|2026-01-05 16:05:00|6907.7|6906.2|6910.58|6909.08|6910.6|6909.1|6906.82|6905.32|9904
1767629400000|2026-01-05 16:10:00|6910.53|6909.03|6910.66|6909.16|6912.5|6911|6910.49|6908.99|10552
1767629700000|2026-01-05 16:15:00|6910.73|6909.23|6909.61|6908.11|6911.61|6910.11|6908.91|6907.41|9193
1767630000000|2026-01-05 16:20:00|6909.11|6907.61|6913.77|6912.27|6914.04|6912.54|6909.11|6907.61|9834
1767630300000|2026-01-05 16:25:00|6913.72|6912.22|6913.44|6911.94|6914.8|6913.3|6912.56|6911.06|9640
1767630600000|2026-01-05 16:30:00|6913.56|6912.06|6913.74|6912.24|6916.83|6915.33|6913|6911.5|9819
1767630900000|2026-01-05 16:35:00|6913.24|6911.74|6916.26|6914.76|6917.43|6915.93|6913.24|6911.74|8881
1767631200000|2026-01-05 16:40:00|6916.31|6914.81|6916.76|6915.26|6917.08|6915.58|6915.7|6914.2|8876
1767631500000|2026-01-05 16:45:00|6916.81|6915.31|6918.17|6916.67|6918.78|6917.28|6916.5|6915|10482
1767631800000|2026-01-05 16:50:00|6918.36|6916.86|6917.37|6915.87|6919.78|6918.28|6916.66|6915.16|13138
1767632100000|2026-01-05 16:55:00|6916.87|6915.37|6913.96|6912.46|6917.07|6915.57|6913.87|6912.37|11478
1767632400000|2026-01-05 17:00:00|6915.7|6915|6917.36|6916.66|6917.89|6917.19|6915.49|6914.79|9657
1767632700000|2026-01-05 17:05:00|6917.11|6916.41|6915.73|6915.03|6917.73|6917.03|6915.23|6914.53|7739
1767633000000|2026-01-05 17:10:00|6916.07|6915.37|6916.57|6915.87|6917.85|6917.15|6914.82|6914.12|7258
1767633300000|2026-01-05 17:15:00|6916.32|6915.62|6914.1|6913.4|6917.07|6916.37|6913.02|6912.32|9257
1767633600000|2026-01-05 17:20:00|6913.71|6913.01|6911.46|6910.76|6913.71|6913.01|6910.96|6910.26|9130
1767633900000|2026-01-05 17:25:00|6911.21|6910.51|6910.35|6909.65|6912.3|6911.6|6908.52|6907.82|10745
1767634200000|2026-01-05 17:30:00|6910.49|6909.79|6909.94|6909.24|6911.95|6911.25|6908.61|6907.91|10264
1767634500000|2026-01-05 17:35:00|6909.69|6908.99|6912.38|6911.68|6913.19|6912.49|6909.68|6908.98|6988
1767634800000|2026-01-05 17:40:00|6912.46|6911.76|6910.48|6909.78|6913.21|6912.51|6909.83|6909.13|7117
1767635100000|2026-01-05 17:45:00|6910.23|6909.53|6913.76|6913.06|6914.47|6913.77|6910.17|6909.47|7983
1767635400000|2026-01-05 17:50:00|6913.79|6913.09|6911.13|6910.43|6914.04|6913.34|6910.28|6909.58|8224
1767635700000|2026-01-05 17:55:00|6911|6910.3|6912.52|6911.82|6913.02|6912.32|6909.66|6908.96|5292
1767636000000|2026-01-05 18:00:00|6912.59|6911.89|6913|6912.3|6914.8|6914.1|6911.46|6910.76|6004
1767636300000|2026-01-05 18:05:00|6913.25|6912.55|6910.45|6909.75|6913.43|6912.73|6908.15|6907.45|8850
1767636600000|2026-01-05 18:10:00|6910.29|6909.59|6910.64|6909.94|6911.89|6911.19|6909.73|6909.03|5241
1767636900000|2026-01-05 18:15:00|6910.39|6909.69|6907.14|6906.44|6910.39|6909.69|6902.74|6902.04|16679
1767637200000|2026-01-05 18:20:00|6907.16|6906.46|6908.86|6908.16|6909.11|6908.41|6904.27|6903.57|11136
1767637500000|2026-01-05 18:25:00|6909.11|6908.41|6910.34|6909.64|6910.47|6909.77|6907.47|6906.77|7819
1767637800000|2026-01-05 18:30:00|6910.52|6909.82|6912.21|6911.51|6912.46|6911.76|6909.96|6909.26|6530
1767638100000|2026-01-05 18:35:00|6912.71|6912.01|6911.85|6911.15|6912.73|6912.03|6909.64|6908.94|5452
1767638400000|2026-01-05 18:40:00|6911.7|6911|6912.72|6912.02|6913.52|6912.82|6911.49|6910.79|4742
1767638700000|2026-01-05 18:45:00|6912.47|6911.77|6912.84|6912.14|6914.9|6914.2|6912.47|6911.77|5459
1767639000000|2026-01-05 18:50:00|6912.71|6912.01|6912.86|6912.16|6913.56|6912.86|6911.71|6911.01|4726
1767639300000|2026-01-05 18:55:00|6912.61|6911.91|6912.08|6911.38|6913.18|6912.48|6911.32|6910.62|4567
1767639600000|2026-01-05 19:00:00|6911.88|6911.18|6912.45|6911.75|6913.67|6912.97|6911.41|6910.71|5804
1767639900000|2026-01-05 19:05:00|6912.32|6911.62|6911.11|6910.41|6912.32|6911.62|6909.91|6909.21|5616
1767640200000|2026-01-05 19:10:00|6911|6910.3|6908.94|6908.24|6911|6910.3|6908.21|6907.51|7725
1767640500000|2026-01-05 19:15:00|6908.92|6908.22|6909.05|6908.35|6910.18|6909.48|6908.05|6907.35|3979
1767640800000|2026-01-05 19:20:00|6909.09|6908.39|6908.79|6908.09|6910.28|6909.58|6907.84|6907.14|4104
1767641100000|2026-01-05 19:25:00|6908.64|6907.94|6907.85|6907.15|6909.78|6909.08|6907.51|6906.81|5345
1767641400000|2026-01-05 19:30:00|6907.99|6907.29|6908.24|6907.54|6909.47|6908.77|6907.67|6906.97|6263
1767641700000|2026-01-05 19:35:00|6908.49|6907.79|6905.18|6904.48|6908.49|6907.79|6903.24|6902.54|10008
1767642000000|2026-01-05 19:40:00|6905.53|6904.83|6902.88|6902.18|6905.53|6904.83|6899.34|6898.64|16408
1767642300000|2026-01-05 19:45:00|6902.86|6902.16|6904.34|6903.64|6906.24|6905.54|6902.86|6902.16|9951
1767642600000|2026-01-05 19:50:00|6904.42|6903.72|6903.11|6902.41|6904.42|6903.72|6902.61|6901.91|6796
1767642900000|2026-01-05 19:55:00|6903.36|6902.66|6903.11|6902.41|6905.33|6904.63|6902.02|6901.32|5958
1767643200000|2026-01-05 20:00:00|6903.17|6902.47|6902.65|6901.95|6903.9|6903.2|6901.98|6901.28|6686
1767643500000|2026-01-05 20:05:00|6902.52|6901.82|6906.33|6905.63|6906.52|6905.82|6902.4|6901.7|6674
1767643800000|2026-01-05 20:10:00|6906.15|6905.45|6908.02|6907.32|6908.99|6908.29|6905.79|6905.09|8167
1767644100000|2026-01-05 20:15:00|6908.09|6907.39|6906.61|6905.91|6909.24|6908.54|6905.66|6904.96|6204
1767644400000|2026-01-05 20:20:00|6906.57|6905.87|6906.09|6905.39|6906.57|6905.87|6904.5|6903.8|6571
1767644700000|2026-01-05 20:25:00|6905.84|6905.14|6906.35|6905.65|6906.66|6905.96|6905.25|6904.55|5047
1767645000000|2026-01-05 20:30:00|6906.47|6905.77|6905.6|6904.9|6908.04|6907.34|6904.51|6903.81|8325
1767645300000|2026-01-05 20:35:00|6905.85|6905.15|6906.45|6905.75|6907.32|6906.62|6905.6|6904.9|5777
1767645600000|2026-01-05 20:40:00|6906.64|6905.94|6904.78|6904.08|6906.64|6905.94|6904.12|6903.42|7632
1767645900000|2026-01-05 20:45:00|6904.65|6903.95|6904.92|6904.22|6906.9|6906.2|6904.53|6903.83|8623
1767646200000|2026-01-05 20:50:00|6904.98|6904.28|6900.04|6899.34|6906.54|6905.84|6899.81|6899.11|21986
1767646500000|2026-01-05 20:55:00|6899.79|6899.09|6904.13|6903.43|6904.46|6903.76|6898.37|6897.67|109282
1767646800000|2026-01-05 21:00:00|6903.62|6902.92|6903.67|6902.97|6903.91|6903.21|6900.16|6899.46|17518
1767647100000|2026-01-05 21:05:00|6903.42|6902.72|6903.1|6902.4|6903.92|6903.22|6902.89|6902.19|3430
1767647400000|2026-01-05 21:10:00|6902.35|6901.65|6901.91|6901.21|6902.35|6901.65|6901.11|6900.41|3770
1767647700000|2026-01-05 21:15:00|6901.66|6900.96|6902.14|6901.44|6902.64|6901.94|6901.16|6900.46|1079
1767648000000|2026-01-05 21:20:00|6902.13|6901.43|6904.31|6903.61|6904.31|6903.61|6901.94|6901.24|2188
1767648300000|2026-01-05 21:25:00|6903.98|6903.28|6904.06|6903.36|6905|6904.3|6903.12|6902.42|1737
1767648600000|2026-01-05 21:30:00|6904.31|6903.61|6902.73|6902.03|6904.31|6903.61|6902.36|6901.66|1010
1767648900000|2026-01-05 21:35:00|6902.69|6901.99|6903.02|6902.32|6903.56|6902.86|6902.38|6901.68|307
1767649200000|2026-01-05 21:40:00|6903.06|6902.36|6901.81|6901.11|6903.18|6902.48|6901.68|6900.98|1532
1767649500000|2026-01-05 21:45:00|6901.8|6901.1|6901.56|6900.86|6902.29|6901.59|6901.53|6900.83|865
1767649800000|2026-01-05 21:50:00|6901.81|6901.11|6901.81|6901.11|6902.31|6901.61|6901.78|6901.08|797
1767650100000|2026-01-05 21:55:00|6901.93|6901.23|6901.67|6900.97|6902.31|6901.61|6901.66|6900.96|796
1767650400000|2026-01-05 22:00:00|6900.98|6900.28|6901.68|6900.98|6901.68|6900.98|6900.98|6900.28|0
1767650700000|2026-01-05 22:05:00|6901.3|6900.6|6901.07|6900.37|6901.54|6900.84|6901.07|6900.37|0
1767651000000|2026-01-05 22:10:00|6901.04|6900.34|6901.09|6900.39|6901.68|6900.98|6900.98|6900.28|0
1767651300000|2026-01-05 22:15:00|6901.03|6900.33|6901.68|6900.98|6901.68|6900.98|6900.98|6900.28|0
1767651600000|2026-01-05 22:20:00|6901.54|6900.84|6901.42|6900.72|6901.54|6900.84|6901.37|6900.67|0
1767651900000|2026-01-05 22:25:00|6901.47|6900.77|6901.81|6901.11|6902.12|6901.42|6901.47|6900.77|0
1767652200000|2026-01-05 22:30:00|6901.86|6901.16|6902.24|6901.54|6902.39|6901.69|6901.86|6901.16|0
1767652500000|2026-01-05 22:35:00|6902.23|6901.53|6902.42|6901.72|6902.42|6901.72|6902.09|6901.39|0
1767652800000|2026-01-05 22:40:00|6902.27|6901.57|6901.82|6901.12|6902.43|6901.73|6901.73|6901.03|0
1767653100000|2026-01-05 22:45:00|6901.76|6901.06|6901.84|6901.14|6901.95|6901.25|6901.75|6901.05|0
1767653400000|2026-01-05 22:50:00|6901.81|6901.11|6901.77|6901.07|6901.86|6901.16|6901.77|6901.07|0
1767653700000|2026-01-05 22:55:00|6901.79|6901.09|6902.23|6901.53|6902.34|6901.64|6901.77|6901.07|0
1767654000000|2026-01-05 23:00:00|6902.28|6901.58|6904.61|6903.91|6906.18|6905.48|6902.28|6901.58|1089
1767654300000|2026-01-05 23:05:00|6904.86|6904.16|6905.51|6904.81|6905.57|6904.87|6904.11|6903.41|380
1767654600000|2026-01-05 23:10:00|6905.38|6904.68|6905.13|6904.43|6906.26|6905.56|6904.57|6903.87|580
1767654900000|2026-01-05 23:15:00|6904.88|6904.18|6904.56|6903.86|6904.88|6904.18|6902.69|6901.99|689
1767655200000|2026-01-05 23:20:00|6904.68|6903.98|6904.06|6903.36|6905.43|6904.73|6903.37|6902.67|333
1767655500000|2026-01-05 23:25:00|6904.31|6903.61|6904.87|6904.17|6905.16|6904.46|6904.31|6903.61|447
1767655800000|2026-01-05 23:30:00|6905|6904.3|6900.52|6899.82|6905.02|6904.32|6900.27|6899.57|1077
1767656100000|2026-01-05 23:35:00|6900.53|6899.83|6900.78|6900.08|6902.02|6901.32|6900.4|6899.7|475
1767656400000|2026-01-05 23:40:00|6900.87|6900.17|6901.56|6900.86|6902.18|6901.48|6900.08|6899.38|669
1767656700000|2026-01-05 23:45:00|6901.55|6900.85|6901.06|6900.36|6902.06|6901.36|6901.04|6900.34|459
1767657000000|2026-01-05 23:50:00|6900.81|6900.11|6900.55|6899.85|6901.43|6900.73|6900.16|6899.46|391
1767657300000|2026-01-05 23:55:00|6900.67|6899.97|6899.86|6899.16|6901.3|6900.6|6899.86|6899.16|303
1767657600000|2026-01-06 00:00:00|6900.11|6899.41|6902.36|6901.66|6902.95|6902.25|6899.86|6899.16|986
1767657900000|2026-01-06 00:05:00|6902.61|6901.91|6900.56|6899.86|6902.98|6902.28|6899.61|6898.91|526
1767658200000|2026-01-06 00:10:00|6900.81|6900.11|6899.43|6898.73|6900.98|6900.28|6899.29|6898.59|690
1767658500000|2026-01-06 00:15:00|6899.35|6898.65|6899.53|6898.83|6900.3|6899.6|6898.61|6897.91|391
1767658800000|2026-01-06 00:20:00|6899.4|6898.7|6900.61|6899.91|6901.75|6901.05|6899.03|6898.33|380
1767659100000|2026-01-06 00:25:00|6900.73|6900.03|6901.58|6900.88|6901.96|6901.26|6899.98|6899.28|355
1767659400000|2026-01-06 00:30:00|6901.71|6901.01|6900.65|6899.95|6901.93|6901.23|6900.64|6899.94|475
1767659700000|2026-01-06 00:35:00|6900.55|6899.85|6898.61|6897.91|6900.65|6899.95|6898.61|6897.91|785
1767660000000|2026-01-06 00:40:00|6898.48|6897.78|6898.87|6898.17|6899.56|6898.86|6897.86|6897.16|626
1767660300000|2026-01-06 00:45:00|6899.12|6898.42|6899.11|6898.41|6899.96|6899.26|6898.86|6898.16|277
1767660600000|2026-01-06 00:50:00|6899.36|6898.66|6899.62|6898.92|6899.77|6899.07|6898.61|6897.91|312
1767660900000|2026-01-06 00:55:00|6899.37|6898.67|6899.78|6899.08|6900.56|6899.86|6898.88|6898.18|356
1767661200000|2026-01-06 01:00:00|6899.65|6898.95|6900.37|6899.67|6901.39|6900.69|6899.07|6898.37|952
1767661500000|2026-01-06 01:05:00|6900.49|6899.79|6900.6|6899.9|6902.26|6901.56|6900.37|6899.67|608
1767661800000|2026-01-06 01:10:00|6900.48|6899.78|6901.44|6900.74|6903.28|6902.58|6900.48|6899.78|754
1767662100000|2026-01-06 01:15:00|6901.19|6900.49|6903.36|6902.66|6903.86|6903.16|6900.38|6899.68|1361
1767662400000|2026-01-06 01:20:00|6903.61|6902.91|6905.08|6904.38|6905.81|6905.11|6903.36|6902.66|626
1767662700000|2026-01-06 01:25:00|6905.33|6904.63|6905.61|6904.91|6907.06|6906.36|6904.93|6904.23|858
1767663000000|2026-01-06 01:30:00|6906.1|6905.4|6906.15|6905.45|6907.31|6906.61|6905.85|6905.15|762
1767663300000|2026-01-06 01:35:00|6906.81|6906.11|6905.92|6905.22|6907.31|6906.61|6905.4|6904.7|894
1767663600000|2026-01-06 01:40:00|6905.79|6905.09|6906.03|6905.33|6906.88|6906.18|6905.63|6904.93|492
1767663900000|2026-01-06 01:45:00|6906.28|6905.58|6906.58|6905.88|6907.38|6906.68|6906.03|6905.33|438
1767664200000|2026-01-06 01:50:00|6906.65|6905.95|6907|6906.3|6907.06|6906.36|6906.22|6905.52|485
1767664500000|2026-01-06 01:55:00|6907.02|6906.32|6906.54|6905.84|6907.54|6906.84|6906.54|6905.84|563
1767664800000|2026-01-06 02:00:00|6906.79|6906.09|6907.02|6906.32|6907.8|6907.1|6906.55|6905.85|536
1767665100000|2026-01-06 02:05:00|6907.14|6906.44|6906.11|6905.41|6907.77|6907.07|6906.11|6905.41|529
1767665400000|2026-01-06 02:10:00|6906.36|6905.66|6904.91|6904.21|6906.36|6905.66|6904.91|6904.21|503
1767665700000|2026-01-06 02:15:00|6905.16|6904.46|6905.36|6904.66|6905.81|6905.11|6904.61|6903.91|518
1767666000000|2026-01-06 02:20:00|6905.11|6904.41|6906.93|6906.23|6907.31|6906.61|6905.11|6904.41|444
1767666300000|2026-01-06 02:25:00|6907.05|6906.35|6906.95|6906.25|6907.81|6907.11|6906.86|6906.16|474
1767666600000|2026-01-06 02:30:00|6907.07|6906.37|6906.81|6906.11|6908.31|6907.61|6906.56|6905.86|742
1767666900000|2026-01-06 02:35:00|6906.56|6905.86|6908.45|6907.75|6908.7|6908|6906.31|6905.61|600
1767667200000|2026-01-06 02:40:00|6908.34|6907.64|6908.65|6907.95|6909.08|6908.38|6907.87|6907.17|448
1767667500000|2026-01-06 02:45:00|6908.69|6907.99|6909.8|6909.1|6909.8|6909.1|6907.96|6907.26|516
1767667800000|2026-01-06 02:50:00|6909.67|6908.97|6909.8|6909.1|6909.98|6909.28|6909.23|6908.53|293
1767668100000|2026-01-06 02:55:00|6909.81|6909.11|6910.06|6909.36|6910.06|6909.36|6909.56|6908.86|318
1767668400000|2026-01-06 03:00:00|6910.18|6909.48|6909.69|6908.99|6910.31|6909.61|6909.48|6908.78|294
1767668700000|2026-01-06 03:05:00|6909.72|6909.02|6908.61|6907.91|6909.97|6909.27|6908.61|6907.91|316
1767669000000|2026-01-06 03:10:00|6908.73|6908.03|6910.15|6909.45|6910.31|6909.61|6908.37|6907.67|539
1767669300000|2026-01-06 03:15:00|6910.02|6909.32|6909.22|6908.52|6910.27|6909.57|6909.07|6908.37|184
1767669600000|2026-01-06 03:20:00|6909.11|6908.41|6909.25|6908.55|6909.36|6908.66|6908.44|6907.74|312
1767669900000|2026-01-06 03:25:00|6908.87|6908.17|6909.6|6908.9|6909.66|6908.96|6908.87|6908.17|255
1767670200000|2026-01-06 03:30:00|6909.85|6909.15|6909.77|6909.07|6910.23|6909.53|6909.07|6908.37|320
1767670500000|2026-01-06 03:35:00|6909.65|6908.95|6909.84|6909.14|6910.48|6909.78|6909.5|6908.8|323
1767670800000|2026-01-06 03:40:00|6910.09|6909.39|6910.4|6909.7|6910.52|6909.82|6909.84|6909.14|337
1767671100000|2026-01-06 03:45:00|6910.35|6909.65|6909.55|6908.85|6910.35|6909.65|6908.51|6907.81|391
1767671400000|2026-01-06 03:50:00|6909.42|6908.72|6909.17|6908.47|6909.5|6908.8|6908.61|6907.91|222
1767671700000|2026-01-06 03:55:00|6909.29|6908.59|6909.64|6908.94|6909.98|6909.28|6909.19|6908.49|241
1767672000000|2026-01-06 04:00:00|6909.69|6908.99|6910.77|6910.07|6912.06|6911.36|6909.39|6908.69|1426
1767672300000|2026-01-06 04:05:00|6910.89|6910.19|6911.52|6910.82|6911.77|6911.07|6910.77|6910.07|420
1767672600000|2026-01-06 04:10:00|6911.77|6911.07|6911.61|6910.91|6912.06|6911.36|6911.36|6910.66|953
1767672900000|2026-01-06 04:15:00|6911.73|6911.03|6911.61|6910.91|6912.56|6911.86|6911.11|6910.41|404
1767673200000|2026-01-06 04:20:00|6911.73|6911.03|6911.66|6910.96|6911.86|6911.16|6911.36|6910.66|289
1767673500000|2026-01-06 04:25:00|6911.91|6911.21|6912.58|6911.88|6912.83|6912.13|6911.62|6910.92|204
1767673800000|2026-01-06 04:30:00|6912.51|6911.81|6911.68|6910.98|6913.06|6912.36|6911.68|6910.98|1800
1767674100000|2026-01-06 04:35:00|6911.8|6911.1|6911.83|6911.13|6912.29|6911.59|6911.18|6910.48|246
1767674400000|2026-01-06 04:40:00|6911.95|6911.25|6911.69|6910.99|6912.17|6911.47|6911.45|6910.75|170
1767674700000|2026-01-06 04:45:00|6911.73|6911.03|6912|6911.3|6912.25|6911.55|6911.73|6911.03|177
1767675000000|2026-01-06 04:50:00|6911.75|6911.05|6911.76|6911.06|6912|6911.3|6911.11|6910.41|325
1767675300000|2026-01-06 04:55:00|6911.71|6911.01|6912.6|6911.9|6912.85|6912.15|6911.46|6910.76|280
1767675600000|2026-01-06 05:00:00|6912.54|6911.84|6911.98|6911.28|6913.31|6912.61|6911.8|6911.1|266
1767675900000|2026-01-06 05:05:00|6911.85|6911.15|6911.85|6911.15|6912.17|6911.47|6911.47|6910.77|166
1767676200000|2026-01-06 05:10:00|6911.97|6911.27|6913.04|6912.34|6913.16|6912.46|6911.85|6911.15|224
1767676500000|2026-01-06 05:15:00|6912.91|6912.21|6913.09|6912.39|6913.58|6912.88|6912.79|6912.09|293
1767676800000|2026-01-06 05:20:00|6912.96|6912.26|6912.84|6912.14|6913.34|6912.64|6912.84|6912.14|251
1767677100000|2026-01-06 05:25:00|6912.71|6912.01|6912.81|6912.11|6913.06|6912.36|6912.34|6911.64|331
1767677400000|2026-01-06 05:30:00|6912.56|6911.86|6912.56|6911.86|6913.31|6912.61|6912.31|6911.61|340
1767677700000|2026-01-06 05:35:00|6912.31|6911.61|6912.81|6912.11|6912.81|6912.11|6912.27|6911.57|203
1767678000000|2026-01-06 05:40:00|6912.68|6911.98|6911.81|6911.11|6912.81|6912.11|6911.81|6911.11|241
1767678300000|2026-01-06 05:45:00|6911.75|6911.05|6912.06|6911.36|6912.31|6911.61|6910.86|6910.16|472
1767678600000|2026-01-06 05:50:00|6912.18|6911.48|6911.11|6910.41|6912.31|6911.61|6910.98|6910.28|181
1767678900000|2026-01-06 05:55:00|6911.23|6910.53|6911.77|6911.07|6912.06|6911.36|6911.23|6910.53|200
1767679200000|2026-01-06 06:00:00|6911.68|6910.98|6913.12|6912.42|6913.12|6912.42|6911.11|6910.41|405
1767679500000|2026-01-06 06:05:00|6913.37|6912.67|6913.62|6912.92|6913.62|6912.92|6912.87|6912.17|338
1767679800000|2026-01-06 06:10:00|6913.37|6912.67|6913.29|6912.59|6913.37|6912.67|6912.36|6911.66|123
1767680100000|2026-01-06 06:15:00|6913.41|6912.71|6914.06|6913.36|6914.17|6913.47|6912.78|6912.08|689
1767680400000|2026-01-06 06:20:00|6914.05|6913.35|6914.4|6913.7|6914.54|6913.84|6912.97|6912.27|1326
1767680700000|2026-01-06 06:25:00|6914.15|6913.45|6913.85|6913.15|6915.01|6914.31|6913.15|6912.45|719
1767681000000|2026-01-06 06:30:00|6913.78|6913.08|6915.95|6915.25|6916.53|6915.83|6913.36|6912.66|1120
1767681300000|2026-01-06 06:35:00|6915.93|6915.23|6916.8|6916.1|6916.81|6916.11|6914.9|6914.2|373
1767681600000|2026-01-06 06:40:00|6916.67|6915.97|6917.46|6916.76|6917.46|6916.76|6916|6915.3|389
1767681900000|2026-01-06 06:45:00|6917.49|6916.79|6915.61|6914.91|6917.74|6917.04|6915.11|6914.41|428
1767682200000|2026-01-06 06:50:00|6915.73|6915.03|6916.06|6915.36|6916.31|6915.61|6915.56|6914.86|234
1767682500000|2026-01-06 06:55:00|6916.18|6915.48|6916.01|6915.31|6916.56|6915.86|6916.01|6915.31|107
1767682800000|2026-01-06 07:00:00|6916.03|6915.33|6914.17|6913.47|6916.03|6915.33|6913.09|6912.39|532
1767683100000|2026-01-06 07:05:00|6913.95|6913.25|6914.34|6913.64|6914.78|6914.08|6913.62|6912.92|216
1767683400000|2026-01-06 07:10:00|6914.46|6913.76|6914.52|6913.82|6914.85|6914.15|6913.48|6912.78|228
1767683700000|2026-01-06 07:15:00|6914.43|6913.73|6912.53|6911.83|6914.43|6913.73|6911.67|6910.97|303
1767684000000|2026-01-06 07:20:00|6912.4|6911.7|6912.55|6911.85|6913.31|6912.61|6912.26|6911.56|362
1767684300000|2026-01-06 07:25:00|6912.8|6912.1|6913.27|6912.57|6913.27|6912.57|6912.53|6911.83|171
1767684600000|2026-01-06 07:30:00|6913.24|6912.54|6913.72|6913.02|6913.73|6913.03|6913.02|6912.32|187
1767684900000|2026-01-06 07:35:00|6913.59|6912.89|6912.47|6911.77|6913.59|6912.89|6911.49|6910.79|302
1767685200000|2026-01-06 07:40:00|6912.42|6911.72|6911.7|6911|6912.56|6911.86|6911.37|6910.67|344
1767685500000|2026-01-06 07:45:00|6911.64|6910.94|6911.77|6911.07|6911.81|6911.11|6910.57|6909.87|413
1767685800000|2026-01-06 07:50:00|6911.78|6911.08|6911.03|6910.33|6911.78|6911.08|6910.91|6910.21|321
1767686100000|2026-01-06 07:55:00|6910.91|6910.21|6912.3|6911.6|6912.3|6911.6|6910.91|6910.21|337
1767686400000|2026-01-06 08:00:00|6912.05|6911.35|6906.55|6905.85|6912.05|6911.35|6904.91|6904.21|2743
1767686700000|2026-01-06 08:05:00|6906.67|6905.97|6905.54|6904.84|6908.55|6907.85|6905.28|6904.58|1230
1767687000000|2026-01-06 08:10:00|6905.29|6904.59|6899.56|6898.86|6905.31|6904.61|6898.86|6898.16|1794
1767687300000|2026-01-06 08:15:00|6899.68|6898.98|6899.28|6898.58|6900.81|6900.11|6896.86|6896.16|2136
1767687600000|2026-01-06 08:20:00|6899.09|6898.39|6895.51|6894.81|6900.27|6899.57|6894.62|6893.92|1789
1767687900000|2026-01-06 08:25:00|6895.41|6894.71|6894.48|6893.78|6895.76|6895.06|6893.86|6893.16|2242
1767688200000|2026-01-06 08:30:00|6894.31|6893.81|6891.02|6890.52|6894.84|6894.34|6889.4|6888.9|3231
1767688500000|2026-01-06 08:35:00|6891.27|6890.77|6892.4|6891.9|6894.61|6894.11|6890.6|6890.1|1537
1767688800000|2026-01-06 08:40:00|6892.15|6891.65|6893.67|6893.17|6894.48|6893.98|6891.77|6891.27|1087
1767689100000|2026-01-06 08:45:00|6893.8|6893.3|6893.61|6893.11|6895.07|6894.57|6892.44|6891.94|845
1767689400000|2026-01-06 08:50:00|6893.36|6892.86|6895.61|6895.11|6895.87|6895.37|6892.74|6892.24|1008
1767689700000|2026-01-06 08:55:00|6895.73|6895.23|6895.2|6894.7|6896.39|6895.89|6895.2|6894.7|954
1767690000000|2026-01-06 09:00:00|6895.16|6894.66|6896.09|6895.59|6897.34|6896.84|6894.76|6894.26|1597
1767690300000|2026-01-06 09:05:00|6896.34|6895.84|6896.61|6896.11|6897.36|6896.86|6894.42|6893.92|1168
1767690600000|2026-01-06 09:10:00|6896.36|6895.86|6897.77|6897.27|6898.78|6898.28|6896.36|6895.86|971
1767690900000|2026-01-06 09:15:00|6898.02|6897.52|6897.35|6896.85|6899.73|6899.23|6896.12|6895.62|1015
1767691200000|2026-01-06 09:20:00|6897.6|6897.1|6896.4|6895.9|6897.6|6897.1|6894.91|6894.41|943
1767691500000|2026-01-06 09:25:00|6896.15|6895.65|6895.82|6895.32|6897.08|6896.58|6895.22|6894.72|525
1767691800000|2026-01-06 09:30:00|6895.57|6895.07|6895.59|6895.09|6896.72|6896.22|6894.59|6894.09|795
1767692100000|2026-01-06 09:35:00|6895.84|6895.34|6897.36|6896.86|6897.51|6897.01|6895.59|6895.09|768
1767692400000|2026-01-06 09:40:00|6897.61|6897.11|6899.03|6898.53|6899.35|6898.85|6897.52|6897.02|795
1767692700000|2026-01-06 09:45:00|6898.9|6898.4|6898.86|6898.36|6898.9|6898.4|6896.98|6896.48|776
1767693000000|2026-01-06 09:50:00|6898.73|6898.23|6899.41|6898.91|6902.74|6902.24|6897.41|6896.91|5690
1767693300000|2026-01-06 09:55:00|6899.16|6898.66|6897.81|6897.31|6900.63|6900.13|6897.81|6897.31|1111
1767693600000|2026-01-06 10:00:00|6897.75|6897.25|6897.67|6897.17|6898.36|6897.86|6897.21|6896.71|828
1767693900000|2026-01-06 10:05:00|6897.74|6897.24|6898.95|6898.45|6899.59|6899.09|6897.11|6896.61|847
1767694200000|2026-01-06 10:10:00|6898.99|6898.49|6898.17|6897.67|6900.16|6899.66|6898.11|6897.61|569
1767694500000|2026-01-06 10:15:00|6898.29|6897.79|6897.45|6896.95|6898.42|6897.92|6897.3|6896.8|548
1767694800000|2026-01-06 10:20:00|6897.57|6897.07|6897.72|6897.22|6898.21|6897.71|6896.84|6896.34|683
1767695100000|2026-01-06 10:25:00|6897.59|6897.09|6897.92|6897.42|6898.63|6898.13|6897.47|6896.97|554
1767695400000|2026-01-06 10:30:00|6897.79|6897.29|6898.82|6898.32|6899.86|6899.36|6897.48|6896.98|461
1767695700000|2026-01-06 10:35:00|6898.57|6898.07|6899.11|6898.61|6899.86|6899.36|6898.45|6897.95|373
1767696000000|2026-01-06 10:40:00|6899.36|6898.86|6899.93|6899.43|6900.07|6899.57|6898.91|6898.41|645
1767696300000|2026-01-06 10:45:00|6900|6899.5|6898.39|6897.89|6900.61|6900.11|6898.39|6897.89|572
1767696600000|2026-01-06 10:50:00|6898.85|6898.35|6900.04|6899.54|6900.29|6899.79|6898.4|6897.9|506
1767696900000|2026-01-06 10:55:00|6900.36|6899.86|6898.71|6898.21|6900.52|6900.02|6898.46|6897.96|333
1767697200000|2026-01-06 11:00:00|6898.96|6898.46|6900.17|6899.67|6900.61|6900.11|6898.82|6898.32|530
1767697500000|2026-01-06 11:05:00|6900.42|6899.92|6900.25|6899.75|6900.42|6899.92|6899.06|6898.56|481
1767697800000|2026-01-06 11:10:00|6900.37|6899.87|6899.61|6899.11|6900.88|6900.38|6899.61|6899.11|527
1767698100000|2026-01-06 11:15:00|6899.74|6899.24|6900.31|6899.81|6900.34|6899.84|6898.73|6898.23|610
1767698400000|2026-01-06 11:20:00|6900.56|6900.06|6900.4|6899.9|6901.11|6900.61|6899.68|6899.18|361
1767698700000|2026-01-06 11:25:00|6900.52|6900.02|6899.61|6899.11|6900.86|6900.36|6899.36|6898.86|358
1767699000000|2026-01-06 11:30:00|6899.58|6899.08|6899.62|6899.12|6900.22|6899.72|6899.12|6898.62|326
1767699300000|2026-01-06 11:35:00|6899.67|6899.17|6899.07|6898.57|6899.67|6899.17|6898.59|6898.09|387
1767699600000|2026-01-06 11:40:00|6899.32|6898.82|6899.07|6898.57|6899.57|6899.07|6898.34|6897.84|553
1767699900000|2026-01-06 11:45:00|6899.32|6898.82|6898.07|6897.57|6899.59|6899.09|6897.69|6897.19|561
1767700200000|2026-01-06 11:50:00|6898.32|6897.82|6899.47|6898.97|6899.63|6899.13|6898.08|6897.58|545
1767700500000|2026-01-06 11:55:00|6899.61|6899.11|6898.5|6898|6901.11|6900.61|6898.5|6898|813
1767700800000|2026-01-06 12:00:00|6898.25|6897.75|6898.56|6898.06|6899.84|6899.34|6898|6897.5|1180
1767701100000|2026-01-06 12:05:00|6898.68|6898.18|6899.85|6899.35|6900.36|6899.86|6898.31|6897.81|585
1767701400000|2026-01-06 12:10:00|6899.97|6899.47|6901.36|6900.86|6901.91|6901.41|6899.97|6899.47|777
1767701700000|2026-01-06 12:15:00|6901.7|6901.2|6901.12|6900.62|6902.55|6902.05|6901.12|6900.62|784
1767702000000|2026-01-06 12:20:00|6901.13|6900.63|6901.65|6901.15|6902.02|6901.52|6900.86|6900.36|460
1767702300000|2026-01-06 12:25:00|6901.52|6901.02|6902.15|6901.65|6902.15|6901.65|6901.4|6900.9|386
1767702600000|2026-01-06 12:30:00|6902.14|6901.64|6901.42|6900.92|6902.42|6901.92|6900.92|6900.42|904
1767702900000|2026-01-06 12:35:00|6901.54|6901.04|6901.96|6901.46|6902.61|6902.11|6901.46|6900.96|456
1767703200000|2026-01-06 12:40:00|6902.21|6901.71|6905.11|6904.61|6905.17|6904.67|6902.21|6901.71|1896
1767703500000|2026-01-06 12:45:00|6905.12|6904.62|6906.13|6905.63|6906.36|6905.86|6904.61|6904.11|1149
1767703800000|2026-01-06 12:50:00|6906.23|6905.73|6905.36|6904.86|6906.28|6905.78|6905.11|6904.61|874
1767704100000|2026-01-06 12:55:00|6905.48|6904.98|6906.6|6906.1|6907.86|6907.36|6905.36|6904.86|1659
1767704400000|2026-01-06 13:00:00|6906.58|6906.08|6907.1|6906.6|6907.85|6907.35|6906.02|6905.52|1370
1767704700000|2026-01-06 13:05:00|6906.85|6906.35|6905.11|6904.61|6906.85|6906.35|6904.85|6904.35|933
1767705000000|2026-01-06 13:10:00|6905.36|6904.86|6905.58|6905.08|6906.83|6906.33|6903.54|6903.04|1992
1767705300000|2026-01-06 13:15:00|6905.7|6905.2|6904.49|6903.99|6907.59|6907.09|6904.49|6903.99|833
1767705600000|2026-01-06 13:20:00|6904.24|6903.74|6905.35|6904.85|6905.6|6905.1|6903.74|6903.24|734
1767705900000|2026-01-06 13:25:00|6905.47|6904.97|6903.34|6902.84|6905.61|6905.11|6902.6|6902.1|1089
1767706200000|2026-01-06 13:30:00|6903.59|6903.09|6904.36|6903.86|6905.12|6904.62|6902.11|6901.61|1369
1767706500000|2026-01-06 13:35:00|6904.48|6903.98|6904.12|6903.62|6905.61|6905.11|6903.12|6902.62|1045
1767706800000|2026-01-06 13:40:00|6904.37|6903.87|6903.61|6903.11|6905.36|6904.86|6902.98|6902.48|1103
1767707100000|2026-01-06 13:45:00|6903.48|6902.98|6901.52|6901.02|6903.61|6903.11|6900.65|6900.15|1718
1767707400000|2026-01-06 13:50:00|6901.39|6900.89|6900.98|6900.48|6901.84|6901.34|6897.56|6897.06|4847
1767707700000|2026-01-06 13:55:00|6901.11|6900.61|6901.87|6901.37|6903.86|6903.36|6901.11|6900.61|1723
1767708000000|2026-01-06 14:00:00|6901.89|6901.39|6900.12|6899.62|6902.22|6901.72|6898.61|6898.11|2710
1767708300000|2026-01-06 14:05:00|6899.99|6899.49|6899.61|6899.11|6901.11|6900.61|6899.12|6898.62|1537
1767708600000|2026-01-06 14:10:00|6899.48|6898.98|6900.62|6900.12|6900.9|6900.4|6898.88|6898.38|1689
1767708900000|2026-01-06 14:15:00|6900.63|6900.13|6900.76|6900.26|6901.74|6901.24|6899.62|6899.12|1900
1767709200000|2026-01-06 14:20:00|6900.64|6900.14|6901.52|6901.02|6901.79|6901.29|6900.24|6899.74|1732
1767709500000|2026-01-06 14:25:00|6902.52|6902.02|6905.22|6904.72|6905.22|6904.72|6902.16|6901.66|5096
1767709800000|2026-01-06 14:30:00|6905.47|6904.97|6909.66|6909.16|6912.86|6912.36|6905.11|6904.61|33113
1767710100000|2026-01-06 14:35:00|6909.41|6908.91|6907.61|6907.11|6910.44|6909.94|6906.35|6905.85|19466
1767710400000|2026-01-06 14:40:00|6907.86|6907.36|6911.36|6910.86|6911.36|6910.86|6904.1|6903.6|21601
1767710700000|2026-01-06 14:45:00|6911.61|6911.11|6919.11|6918.61|6920.35|6919.85|6911.14|6910.64|27606
1767711000000|2026-01-06 14:50:00|6919.4|6918.9|6923.91|6923.41|6925.88|6925.38|6918.9|6918.4|26319
1767711300000|2026-01-06 14:55:00|6923.9|6923.4|6928.15|6927.65|6928.9|6928.4|6923.15|6922.65|19671
1767711600000|2026-01-06 15:00:00|6927.67|6927.17|6928.37|6927.67|6930.29|6929.59|6926.84|6926.14|23508
1767711900000|2026-01-06 15:05:00|6927.8|6927.1|6928.42|6927.72|6932.57|6931.87|6927.42|6926.72|18133
1767712200000|2026-01-06 15:10:00|6928.04|6927.34|6932.41|6931.71|6932.66|6931.96|6927.29|6926.59|17059
1767712500000|2026-01-06 15:15:00|6932.66|6931.96|6931.62|6930.92|6933.22|6932.52|6928.85|6928.15|15517
1767712800000|2026-01-06 15:20:00|6931.28|6930.58|6931.2|6930.5|6932.27|6931.57|6927.35|6926.65|14212
1767713100000|2026-01-06 15:25:00|6931.7|6931|6932.46|6931.76|6934.54|6933.84|6931.05|6930.35|12244
1767713400000|2026-01-06 15:30:00|6932.5|6931.8|6927.26|6926.56|6932.5|6931.8|6926.24|6925.54|13101
1767713700000|2026-01-06 15:35:00|6927.01|6926.31|6924.94|6924.24|6928.11|6927.41|6923.51|6922.81|20148
1767714000000|2026-01-06 15:40:00|6924.92|6924.22|6923.92|6923.22|6927.13|6926.43|6922.47|6921.77|16863
1767714300000|2026-01-06 15:45:00|6923.88|6923.18|6924.53|6923.83|6925.93|6925.23|6921.78|6921.08|15489
1767714600000|2026-01-06 15:50:00|6924.73|6924.03|6918.07|6917.37|6925.73|6925.03|6915.42|6914.72|24661
1767714900000|2026-01-06 15:55:00|6917.82|6917.12|6912.32|6910.82|6918.05|6917.35|6912.23|6910.73|20628
1767715200000|2026-01-06 16:00:00|6912.23|6910.73|6910.29|6908.79|6912.23|6910.73|6908.92|6907.42|15785
1767715500000|2026-01-06 16:05:00|6910.39|6908.89|6911.39|6909.89|6912.16|6910.66|6907.99|6906.49|21309
1767715800000|2026-01-06 16:10:00|6911.41|6909.91|6912.4|6910.9|6914.22|6912.72|6911.36|6909.86|13802
1767716100000|2026-01-06 16:15:00|6912.43|6910.93|6915.35|6913.85|6916.2|6914.7|6912.32|6910.82|9985
1767716400000|2026-01-06 16:20:00|6915.85|6914.35|6918.24|6916.74|6919.33|6917.83|6913.74|6912.24|10835
1767716700000|2026-01-06 16:25:00|6918.21|6916.71|6913.41|6911.91|6918.21|6916.71|6912.22|6910.72|12043
1767717000000|2026-01-06 16:30:00|6913.42|6911.92|6914.44|6912.94|6916.42|6914.92|6912.09|6910.59|12251
1767717300000|2026-01-06 16:35:00|6914.43|6912.93|6914.65|6913.15|6914.91|6913.41|6911.21|6909.71|10022
1767717600000|2026-01-06 16:40:00|6914.7|6913.2|6911.77|6910.27|6915.2|6913.7|6910.9|6909.4|16503
1767717900000|2026-01-06 16:45:00|6911.82|6910.32|6915.97|6914.47|6916.1|6914.6|6911.58|6910.08|8121
1767718200000|2026-01-06 16:50:00|6915.99|6914.49|6913.99|6912.49|6916.46|6914.96|6913.93|6912.43|8017
1767718500000|2026-01-06 16:55:00|6913.98|6912.48|6913.93|6912.43|6914.09|6912.59|6911.08|6909.58|10442
1767718800000|2026-01-06 17:00:00|6913.89|6912.39|6919.62|6918.92|6920.24|6919.54|6913.89|6912.39|7252
1767719100000|2026-01-06 17:05:00|6919.87|6919.17|6923.97|6923.27|6923.98|6923.28|6919.62|6918.92|10327
1767719400000|2026-01-06 17:10:00|6923.7|6923|6923.67|6922.97|6925.62|6924.92|6922.71|6922.01|7456
1767719700000|2026-01-06 17:15:00|6924.01|6923.31|6925.42|6924.72|6927.12|6926.42|6923.84|6923.14|7317
1767720000000|2026-01-06 17:20:00|6926.12|6925.42|6930.19|6929.49|6931.82|6931.12|6926.12|6925.42|10703
1767720300000|2026-01-06 17:25:00|6930.44|6929.74|6930.25|6929.55|6932.82|6932.12|6929.87|6929.17|10371
1767720600000|2026-01-06 17:30:00|6930.5|6929.8|6934.34|6933.64|6934.42|6933.72|6930.32|6929.62|10383
1767720900000|2026-01-06 17:35:00|6934.09|6933.39|6935.32|6934.62|6937.82|6937.12|6933.75|6933.05|12829
1767721200000|2026-01-06 17:40:00|6935.12|6934.42|6934.67|6933.97|6935.37|6934.67|6932.67|6931.97|8711
1767721500000|2026-01-06 17:45:00|6934.2|6933.5|6934.87|6934.17|6935.82|6935.12|6932.57|6931.87|6833
1767721800000|2026-01-06 17:50:00|6934.59|6933.89|6935.21|6934.51|6936.19|6935.49|6933.75|6933.05|5868
1767722100000|2026-01-06 17:55:00|6935.2|6934.5|6936.34|6935.64|6936.84|6936.14|6934.52|6933.82|5707
1767722400000|2026-01-06 18:00:00|6936.41|6935.71|6934.01|6933.31|6936.62|6935.92|6933.21|6932.51|8994
1767722700000|2026-01-06 18:05:00|6933.76|6933.06|6934.27|6933.57|6935.03|6934.33|6931.74|6931.04|7051
1767723000000|2026-01-06 18:10:00|6934.11|6933.41|6935.99|6935.29|6935.99|6935.29|6933.84|6933.14|4616
1767723300000|2026-01-06 18:15:00|6935.83|6935.13|6937.98|6937.28|6938.25|6937.55|6935.83|6935.13|8799
1767723600000|2026-01-06 18:20:00|6937.91|6937.21|6937.03|6936.33|6938.16|6937.46|6935.84|6935.14|6516
1767723900000|2026-01-06 18:25:00|6936.78|6936.08|6935.43|6934.73|6937.28|6936.58|6934.56|6933.86|4828
1767724200000|2026-01-06 18:30:00|6935.35|6934.65|6934.1|6933.4|6936.24|6935.54|6932.65|6931.95|7806
1767724500000|2026-01-06 18:35:00|6934.35|6933.65|6936.32|6935.62|6936.49|6935.79|6933.9|6933.2|5342
1767724800000|2026-01-06 18:40:00|6936.25|6935.55|6939.58|6938.88|6940.46|6939.76|6936.25|6935.55|9420
1767725100000|2026-01-06 18:45:00|6939.77|6939.07|6941.84|6941.14|6943.26|6942.56|6939.77|6939.07|11761
1767725400000|2026-01-06 18:50:00|6941.81|6941.11|6942.11|6941.41|6942.9|6942.2|6941.06|6940.36|7145
1767725700000|2026-01-06 18:55:00|6941.98|6941.28|6943.71|6943.01|6943.73|6943.03|6941.56|6940.86|5616
1767726000000|2026-01-06 19:00:00|6943.61|6942.91|6943.17|6942.47|6944.9|6944.2|6942.45|6941.75|9411
1767726300000|2026-01-06 19:05:00|6943.42|6942.72|6943.78|6943.08|6944.52|6943.82|6942.75|6942.05|4476
1767726600000|2026-01-06 19:10:00|6944.4|6943.7|6947.08|6946.38|6947.65|6946.95|6943.82|6943.12|7951
1767726900000|2026-01-06 19:15:00|6947.33|6946.63|6946.23|6945.53|6947.33|6946.63|6945.2|6944.5|7012
1767727200000|2026-01-06 19:20:00|6946.25|6945.55|6946.73|6946.03|6947.58|6946.88|6945.48|6944.78|5763
1767727500000|2026-01-06 19:25:00|6946.98|6946.28|6945.92|6945.22|6946.98|6946.28|6945.59|6944.89|5139
1767727800000|2026-01-06 19:30:00|6945.96|6945.26|6946.03|6945.33|6946.67|6945.97|6945.01|6944.31|5645
1767728100000|2026-01-06 19:35:00|6946.28|6945.58|6945.71|6945.01|6946.78|6946.08|6944.79|6944.09|5051
1767728400000|2026-01-06 19:40:00|6945.8|6945.1|6947.3|6946.6|6948.05|6947.35|6945.75|6945.05|6791
1767728700000|2026-01-06 19:45:00|6947.29|6946.59|6946.74|6946.04|6947.92|6947.22|6946.49|6945.79|4487
1767729000000|2026-01-06 19:50:00|6946.61|6945.91|6944.22|6943.52|6946.73|6946.03|6943.97|6943.27|7025
1767729300000|2026-01-06 19:55:00|6943.97|6943.27|6944.48|6943.78|6945.4|6944.7|6943.97|6943.27|5454
1767729600000|2026-01-06 20:00:00|6944.58|6943.88|6947.1|6946.4|6947.88|6947.18|6944.34|6943.64|8863
1767729900000|2026-01-06 20:05:00|6947.35|6946.65|6946.16|6945.46|6947.6|6946.9|6945.83|6945.13|5186
1767730200000|2026-01-06 20:10:00|6946.06|6945.36|6947.08|6946.38|6947.58|6946.88|6944.97|6944.27|4546
1767730500000|2026-01-06 20:15:00|6946.51|6945.81|6946.1|6945.4|6947.99|6947.29|6945.6|6944.9|6249
1767730800000|2026-01-06 20:20:00|6946.29|6945.59|6946.33|6945.63|6947.25|6946.55|6945.8|6945.1|4427
1767731100000|2026-01-06 20:25:00|6946.08|6945.38|6946.21|6945.51|6946.92|6946.22|6945.66|6944.96|5159
1767731400000|2026-01-06 20:30:00|6946.12|6945.42|6945.83|6945.13|6946.52|6945.82|6945.32|6944.62|6399
1767731700000|2026-01-06 20:35:00|6945.85|6945.15|6948.01|6947.31|6948.76|6948.06|6945.34|6944.64|9496
1767732000000|2026-01-06 20:40:00|6947.97|6947.27|6946.89|6946.19|6948.62|6947.92|6946.53|6945.83|8399
1767732300000|2026-01-06 20:45:00|6946.64|6945.94|6946.95|6946.25|6947.64|6946.94|6946.55|6945.85|7435
1767732600000|2026-01-06 20:50:00|6946.98|6946.28|6948.75|6948.05|6949.22|6948.52|6945.92|6945.22|23874
1767732900000|2026-01-06 20:55:00|6948.5|6947.8|6944.49|6943.79|6948.67|6947.97|6944.49|6943.79|76029
1767733200000|2026-01-06 21:00:00|6944.45|6943.75|6945.32|6944.62|6946.82|6946.12|6944.13|6943.43|25045
1767733500000|2026-01-06 21:05:00|6945.19|6944.49|6945.3|6944.6|6945.78|6945.08|6944.32|6943.62|6008
1767733800000|2026-01-06 21:10:00|6945.55|6944.85|6944.86|6944.16|6945.86|6945.16|6944.86|6944.16|4136
1767734100000|2026-01-06 21:15:00|6945.11|6944.41|6945.54|6944.84|6945.87|6945.17|6945.11|6944.41|2003
1767734400000|2026-01-06 21:20:00|6945.41|6944.71|6945.01|6944.31|6945.72|6945.02|6944.52|6943.82|1798
1767734700000|2026-01-06 21:25:00|6945.11|6944.41|6945.09|6944.39|6945.36|6944.66|6944.9|6944.2|977
1767735000000|2026-01-06 21:30:00|6945|6944.3|6945.02|6944.32|6945.66|6944.96|6944.5|6943.8|1056
1767735300000|2026-01-06 21:35:00|6945.27|6944.57|6945.34|6944.64|6945.64|6944.94|6944.77|6944.07|1230
1767735600000|2026-01-06 21:40:00|6945.46|6944.76|6946.72|6946.02|6946.72|6946.02|6945.46|6944.76|869
1767735900000|2026-01-06 21:45:00|6946.47|6945.77|6946.45|6945.75|6946.97|6946.27|6946.15|6945.45|876
1767736200000|2026-01-06 21:50:00|6946.55|6945.85|6946.86|6946.16|6947.22|6946.52|6946.55|6945.85|1592
1767736500000|2026-01-06 21:55:00|6946.27|6945.57|6946.41|6945.71|6946.8|6946.1|6946.16|6945.46|2243
1767736800000|2026-01-06 22:00:00|6946.16|6945.46|6946.84|6946.14|6946.84|6946.14|6946.16|6945.46|200
1767737100000|2026-01-06 22:05:00|6947.25|6946.55|6947.53|6946.83|6947.58|6946.88|6947.25|6946.55|0
1767737400000|2026-01-06 22:10:00|6946.9|6946.2|6947.58|6946.88|6947.58|6946.88|6946.9|6946.2|0
1767737700000|2026-01-06 22:15:00|6947.51|6946.81|6947.15|6946.45|6947.58|6946.88|6947.06|6946.36|0
1767738000000|2026-01-06 22:20:00|6947.07|6946.37|6947.44|6946.74|6947.58|6946.88|6946.88|6946.18|0
1767738300000|2026-01-06 22:25:00|6947.42|6946.72|6947.55|6946.85|6947.58|6946.88|6946.88|6946.18|0
1767738600000|2026-01-06 22:30:00|6947.53|6946.83|6947.52|6946.82|6947.58|6946.88|6947.5|6946.8|0
1767738900000|2026-01-06 22:35:00|6947.53|6946.83|6947.14|6946.44|6947.53|6946.83|6947.14|6946.44|0
1767739200000|2026-01-06 22:40:00|6947.27|6946.57|6947.39|6946.69|6947.4|6946.7|6947.06|6946.36|0
1767739500000|2026-01-06 22:45:00|6947.31|6946.61|6946.88|6946.18|6947.58|6946.88|6946.88|6946.18|0
1767739800000|2026-01-06 22:50:00|6946.9|6946.2|6946.9|6946.2|6946.93|6946.23|6946.88|6946.18|0
1767740100000|2026-01-06 22:55:00|6946.89|6946.19|6946.97|6946.27|6946.97|6946.27|6946.89|6946.19|0
1767740400000|2026-01-06 23:00:00|6946.94|6946.24|6949.44|6948.74|6950.69|6949.99|6945.84|6945.14|1277
1767740700000|2026-01-06 23:05:00|6949.31|6948.61|6948.94|6948.24|6949.44|6948.74|6947.44|6946.74|871
1767741000000|2026-01-06 23:10:00|6948.81|6948.11|6947.29|6946.59|6949.44|6948.74|6947.02|6946.32|516
1767741300000|2026-01-06 23:15:00|6947.16|6946.46|6947.19|6946.49|6947.84|6947.14|6946.87|6946.17|299
1767741600000|2026-01-06 23:20:00|6947.14|6946.44|6947.2|6946.5|6947.2|6946.5|6945.91|6945.21|454
1767741900000|2026-01-06 23:25:00|6946.95|6946.25|6946.56|6945.86|6947.46|6946.76|6946.07|6945.37|289
1767742200000|2026-01-06 23:30:00|6946.62|6945.92|6946.08|6945.38|6946.88|6946.18|6945.95|6945.25|364
1767742500000|2026-01-06 23:35:00|6946.13|6945.43|6945.36|6944.66|6946.61|6945.91|6945.23|6944.53|286
1767742800000|2026-01-06 23:40:00|6945.23|6944.53|6945.39|6944.69|6946.08|6945.38|6945.14|6944.44|201
1767743100000|2026-01-06 23:45:00|6945.64|6944.94|6945.79|6945.09|6947.04|6946.34|6945.26|6944.56|407
1767743400000|2026-01-06 23:50:00|6945.92|6945.22|6946.95|6946.25|6947.3|6946.6|6945.75|6945.05|397
1767743700000|2026-01-06 23:55:00|6947.2|6946.5|6945.73|6945.03|6947.23|6946.53|6945.73|6945.03|363
1767744000000|2026-01-07 00:00:00|6945.85|6945.15|6948.66|6947.96|6948.71|6948.01|6945.34|6944.64|901
1767744300000|2026-01-07 00:05:00|6948.91|6948.21|6948.46|6947.76|6949.16|6948.46|6947.35|6946.65|479
1767744600000|2026-01-07 00:10:00|6948.43|6947.73|6947.4|6946.7|6948.93|6948.23|6946.01|6945.31|389
1767744900000|2026-01-07 00:15:00|6947.29|6946.59|6947.21|6946.51|6948.1|6947.4|6946.52|6945.82|450
1767745200000|2026-01-07 00:20:00|6947.33|6946.63|6946.88|6946.18|6947.96|6947.26|6946.77|6946.07|278
1767745500000|2026-01-07 00:25:00|6947|6946.3|6947.64|6946.94|6947.9|6947.2|6946.85|6946.15|432
1767745800000|2026-01-07 00:30:00|6947.51|6946.81|6946.96|6946.26|6947.71|6947.01|6945.78|6945.08|864
1767746100000|2026-01-07 00:35:00|6946.83|6946.13|6947.21|6946.51|6947.21|6946.51|6946.1|6945.4|363
1767746400000|2026-01-07 00:40:00|6946.96|6946.26|6946.09|6945.39|6947.21|6946.51|6945.64|6944.94|387
1767746700000|2026-01-07 00:45:00|6946.06|6945.36|6946.57|6945.87|6947.79|6947.09|6945.81|6945.11|607
1767747000000|2026-01-07 00:50:00|6946.62|6945.92|6948.41|6947.71|6949.01|6948.31|6946.62|6945.92|467
1767747300000|2026-01-07 00:55:00|6948.28|6947.58|6947.28|6946.58|6948.36|6947.66|6947.28|6946.58|352
1767747600000|2026-01-07 01:00:00|6947.21|6946.51|6947.22|6946.52|6948.47|6947.77|6946.97|6946.27|566
1767747900000|2026-01-07 01:05:00|6947.47|6946.77|6947.62|6946.92|6948.22|6947.52|6947.22|6946.52|451
1767748200000|2026-01-07 01:10:00|6947.74|6947.04|6947.61|6946.91|6948.22|6947.52|6947.28|6946.58|322
1767748500000|2026-01-07 01:15:00|6947.36|6946.66|6945.92|6945.22|6947.36|6946.66|6945.54|6944.84|629
1767748800000|2026-01-07 01:20:00|6945.67|6944.97|6945.51|6944.81|6946.08|6945.38|6944.92|6944.22|662
1767749100000|2026-01-07 01:25:00|6945.76|6945.06|6945.88|6945.18|6947.19|6946.49|6945.51|6944.81|548
1767749400000|2026-01-07 01:30:00|6946.13|6945.43|6947.13|6946.43|6947.46|6946.76|6945.53|6944.83|526
1767749700000|2026-01-07 01:35:00|6947.38|6946.68|6947.89|6947.19|6948.14|6947.44|6946.88|6946.18|606
1767750000000|2026-01-07 01:40:00|6947.9|6947.2|6946.79|6946.09|6948.35|6947.65|6946.79|6946.09|589
1767750300000|2026-01-07 01:45:00|6946.83|6946.13|6947.2|6946.5|6947.33|6946.63|6946.36|6945.66|559
1767750600000|2026-01-07 01:50:00|6947.32|6946.62|6947.2|6946.5|6948.21|6947.51|6946.77|6946.07|609
1767750900000|2026-01-07 01:55:00|6946.95|6946.25|6947.21|6946.51|6947.83|6947.13|6946.26|6945.56|426
1767751200000|2026-01-07 02:00:00|6946.96|6946.26|6947.51|6946.81|6948.2|6947.5|6946.25|6945.55|471
1767751500000|2026-01-07 02:05:00|6947.76|6947.06|6947.58|6946.88|6949.71|6949.01|6947.1|6946.4|915
1767751800000|2026-01-07 02:10:00|6947.83|6947.13|6946.81|6946.11|6948.12|6947.42|6946.01|6945.31|401
1767752100000|2026-01-07 02:15:00|6946.57|6945.87|6947.05|6946.35|6947.58|6946.88|6946.28|6945.58|319
1767752400000|2026-01-07 02:20:00|6947.15|6946.45|6947.13|6946.43|6947.82|6947.12|6947.13|6946.43|307
1767752700000|2026-01-07 02:25:00|6947.25|6946.55|6946.45|6945.75|6947.25|6946.55|6946.45|6945.75|377
1767753000000|2026-01-07 02:30:00|6946.2|6945.5|6946.43|6945.73|6946.55|6945.85|6945.43|6944.73|480
1767753300000|2026-01-07 02:35:00|6946.3|6945.6|6947.17|6946.47|6947.17|6946.47|6946.18|6945.48|333
1767753600000|2026-01-07 02:40:00|6947.42|6946.72|6947.42|6946.72|6947.91|6947.21|6946.88|6946.18|302
1767753900000|2026-01-07 02:45:00|6947.43|6946.73|6946.02|6945.32|6947.44|6946.74|6946.02|6945.32|219
1767754200000|2026-01-07 02:50:00|6945.77|6945.07|6945.54|6944.84|6946.71|6946.01|6944.78|6944.08|332
1767754500000|2026-01-07 02:55:00|6945.79|6945.09|6945.9|6945.2|6946.4|6945.7|6945.32|6944.62|190
1767754800000|2026-01-07 03:00:00|6946.15|6945.45|6946.49|6945.79|6946.8|6946.1|6945.75|6945.05|266
1767755100000|2026-01-07 03:05:00|6946.74|6946.04|6946.42|6945.72|6946.99|6946.29|6946.24|6945.54|297
1767755400000|2026-01-07 03:10:00|6946.17|6945.47|6946.34|6945.64|6946.67|6945.97|6945.96|6945.26|203
1767755700000|2026-01-07 03:15:00|6946.59|6945.89|6947.19|6946.49|6947.8|6947.1|6946.34|6945.64|532
1767756000000|2026-01-07 03:20:00|6947.06|6946.36|6947.74|6947.04|6947.74|6947.04|6946.4|6945.7|304
1767756300000|2026-01-07 03:25:00|6947.86|6947.16|6947.21|6946.51|6947.99|6947.29|6946.96|6946.26|160
1767756600000|2026-01-07 03:30:00|6947.08|6946.38|6946.18|6945.48|6947.33|6946.63|6945.92|6945.22|201
1767756900000|2026-01-07 03:35:00|6946.3|6945.6|6946.06|6945.36|6946.5|6945.8|6945.9|6945.2|197
1767757200000|2026-01-07 03:40:00|6945.81|6945.11|6946.62|6945.92|6946.71|6946.01|6945.81|6945.11|160
1767757500000|2026-01-07 03:45:00|6946.74|6946.04|6946.89|6946.19|6947.37|6946.67|6946.62|6945.92|241
1767757800000|2026-01-07 03:50:00|6946.76|6946.06|6946.94|6946.24|6947.39|6946.69|6946.63|6945.93|176
1767758100000|2026-01-07 03:55:00|6946.69|6945.99|6944.95|6944.25|6946.69|6945.99|6944.7|6944|639
1767758400000|2026-01-07 04:00:00|6945.07|6944.37|6944.33|6943.63|6945.45|6944.75|6944.08|6943.38|632
1767758700000|2026-01-07 04:05:00|6944.2|6943.5|6943.02|6942.32|6944.33|6943.63|6942.52|6941.82|745
1767759000000|2026-01-07 04:10:00|6943.14|6942.44|6944.03|6943.33|6944.03|6943.33|6943.02|6942.32|517
1767759300000|2026-01-07 04:15:00|6944.15|6943.45|6943.78|6943.08|6944.28|6943.58|6943.28|6942.58|458
1767759600000|2026-01-07 04:20:00|6944.03|6943.33|6943.03|6942.33|6944.03|6943.33|6943.03|6942.33|267
1767759900000|2026-01-07 04:25:00|6943.28|6942.58|6942.53|6941.83|6943.65|6942.95|6942.53|6941.83|359
1767760200000|2026-01-07 04:30:00|6942.65|6941.95|6943.55|6942.85|6943.55|6942.85|6942.53|6941.83|417
1767760500000|2026-01-07 04:35:00|6943.8|6943.1|6943.79|6943.09|6944.29|6943.59|6943.53|6942.83|222
1767760800000|2026-01-07 04:40:00|6943.91|6943.21|6944.26|6943.56|6944.96|6944.26|6943.49|6942.79|257
1767761100000|2026-01-07 04:45:00|6944.38|6943.68|6944.58|6943.88|6945.08|6944.38|6944.26|6943.56|268
1767761400000|2026-01-07 04:50:00|6944.45|6943.75|6944.3|6943.6|6944.58|6943.88|6944.05|6943.35|148
1767761700000|2026-01-07 04:55:00|6944.55|6943.85|6943.85|6943.15|6944.8|6944.1|6943.3|6942.6|247
1767762000000|2026-01-07 05:00:00|6943.79|6943.09|6942.61|6941.91|6943.92|6943.22|6942.61|6941.91|394
1767762300000|2026-01-07 05:05:00|6942.11|6941.41|6943.01|6942.31|6943.55|6942.85|6942.11|6941.41|461
1767762600000|2026-01-07 05:10:00|6942.88|6942.18|6943.83|6943.13|6944.46|6943.76|6942.76|6942.06|226
1767762900000|2026-01-07 05:15:00|6943.58|6942.88|6943.08|6942.38|6944.56|6943.86|6943.08|6942.38|193
1767763200000|2026-01-07 05:20:00|6943.2|6942.5|6944.24|6943.54|6944.37|6943.67|6943.08|6942.38|169
1767763500000|2026-01-07 05:25:00|6944.37|6943.67|6944.37|6943.67|6944.62|6943.92|6944.12|6943.42|235
1767763800000|2026-01-07 05:30:00|6944.12|6943.42|6944.12|6943.42|6944.68|6943.98|6943.87|6943.17|152
1767764100000|2026-01-07 05:35:00|6944.37|6943.67|6945.43|6944.73|6945.72|6945.02|6944.37|6943.67|239
1767764400000|2026-01-07 05:40:00|6945.47|6944.77|6943.86|6943.16|6945.53|6944.83|6943.61|6942.91|983
1767764700000|2026-01-07 05:45:00|6943.73|6943.03|6942.75|6942.05|6943.86|6943.16|6942.75|6942.05|421
1767765000000|2026-01-07 05:50:00|6942.5|6941.8|6942.57|6941.87|6942.94|6942.24|6942.32|6941.62|307
1767765300000|2026-01-07 05:55:00|6942.44|6941.74|6942.51|6941.81|6943.03|6942.33|6942.01|6941.31|146
1767765600000|2026-01-07 06:00:00|6942.97|6942.27|6943.96|6943.26|6943.96|6943.26|6942.97|6942.27|273
1767765900000|2026-01-07 06:05:00|6944.08|6943.38|6944.89|6944.19|6944.89|6944.19|6943.71|6943.01|281
1767766200000|2026-01-07 06:10:00|6945.14|6944.44|6945.17|6944.47|6945.45|6944.75|6944.54|6943.84|284
1767766500000|2026-01-07 06:15:00|6945.29|6944.59|6945.46|6944.76|6945.77|6945.07|6944.51|6943.81|336
1767766800000|2026-01-07 06:20:00|6945.36|6944.66|6944.43|6943.73|6945.71|6945.01|6944.27|6943.57|260
1767767100000|2026-01-07 06:25:00|6944.38|6943.68|6943.01|6942.31|6944.96|6944.26|6942.76|6942.06|335
1767767400000|2026-01-07 06:30:00|6943.53|6942.83|6943.19|6942.49|6944.85|6944.15|6942.76|6942.06|304
1767767700000|2026-01-07 06:35:00|6943.27|6942.57|6941.07|6940.37|6943.34|6942.64|6941.07|6940.37|348
1767768000000|2026-01-07 06:40:00|6941.1|6940.4|6941.15|6940.45|6941.83|6941.13|6940.4|6939.7|405
1767768300000|2026-01-07 06:45:00|6941.11|6940.41|6941.46|6940.76|6941.46|6940.76|6940.26|6939.56|375
1767768600000|2026-01-07 06:50:00|6941.43|6940.73|6941.93|6941.23|6941.93|6941.23|6940.68|6939.98|571
1767768900000|2026-01-07 06:55:00|6941.68|6940.98|6940.46|6939.76|6941.93|6941.23|6939.88|6939.18|722
1767769200000|2026-01-07 07:00:00|6940.21|6939.51|6940.76|6940.06|6941.95|6941.25|6939.51|6938.81|543
1767769500000|2026-01-07 07:05:00|6940.88|6940.18|6941.22|6940.52|6941.51|6940.81|6940.26|6939.56|249
1767769800000|2026-01-07 07:10:00|6941.09|6940.39|6940.91|6940.21|6941.23|6940.53|6940.41|6939.71|376
1767770100000|2026-01-07 07:15:00|6940.78|6940.08|6941.37|6940.67|6942.12|6941.42|6940.66|6939.96|230
1767770400000|2026-01-07 07:20:00|6941.49|6940.79|6941.86|6941.16|6942.26|6941.56|6941.12|6940.42|186
1767770700000|2026-01-07 07:25:00|6941.73|6941.03|6941.51|6940.81|6942.61|6941.91|6941.51|6940.81|322
1767771000000|2026-01-07 07:30:00|6941.56|6940.86|6941.46|6940.76|6941.96|6941.26|6941.13|6940.43|326
1767771300000|2026-01-07 07:35:00|6941.21|6940.51|6941.21|6940.51|6941.46|6940.76|6940.71|6940.01|205
1767771600000|2026-01-07 07:40:00|6941.33|6940.63|6940.33|6939.63|6941.46|6940.76|6940.33|6939.63|167
1767771900000|2026-01-07 07:45:00|6940.22|6939.52|6941.01|6940.31|6941.77|6941.07|6939.8|6939.1|232
1767772200000|2026-01-07 07:50:00|6940.88|6940.18|6939.95|6939.25|6941.01|6940.31|6939.38|6938.68|559
1767772500000|2026-01-07 07:55:00|6939.82|6939.12|6939.66|6938.96|6940.66|6939.96|6939.66|6938.96|414
1767772800000|2026-01-07 08:00:00|6939.91|6939.21|6940.21|6939.51|6940.21|6939.51|6939.1|6938.4|1001
1767773100000|2026-01-07 08:05:00|6940.08|6939.38|6941.36|6940.66|6941.36|6940.66|6939.46|6938.76|873
1767773400000|2026-01-07 08:10:00|6941.61|6940.91|6941.23|6940.53|6941.72|6941.02|6940.16|6939.46|638
1767773700000|2026-01-07 08:15:00|6941.36|6940.66|6942.32|6941.62|6942.6|6941.9|6940.82|6940.12|472
1767774000000|2026-01-07 08:20:00|6942.57|6941.87|6942.29|6941.59|6943.88|6943.18|6941.78|6941.08|700
1767774300000|2026-01-07 08:25:00|6942.04|6941.34|6940.31|6939.61|6942.29|6941.59|6940.31|6939.61|619
1767774600000|2026-01-07 08:30:00|6940.29|6939.79|6940.39|6939.89|6941.51|6941.01|6940.14|6939.64|583
1767774900000|2026-01-07 08:35:00|6940.52|6940.02|6939.98|6939.48|6941.27|6940.77|6939.61|6939.11|843
1767775200000|2026-01-07 08:40:00|6939.85|6939.35|6939.63|6939.13|6940.26|6939.76|6939.26|6938.76|632
1767775500000|2026-01-07 08:45:00|6939.51|6939.01|6939.01|6938.51|6940.2|6939.7|6938.62|6938.12|474
1767775800000|2026-01-07 08:50:00|6938.88|6938.38|6938.83|6938.33|6939.04|6938.54|6937.56|6937.06|1172
1767776100000|2026-01-07 08:55:00|6938.81|6938.31|6937.52|6937.02|6939.27|6938.77|6937.27|6936.77|626
1767776400000|2026-01-07 09:00:00|6937.77|6937.27|6937.53|6937.03|6938.03|6937.53|6935.9|6935.4|1321
1767776700000|2026-01-07 09:05:00|6937.4|6936.9|6936.76|6936.26|6937.53|6937.03|6935.5|6935|1003
1767777000000|2026-01-07 09:10:00|6936.88|6936.38|6936.51|6936.01|6937.81|6937.31|6936.25|6935.75|654
1767777300000|2026-01-07 09:15:00|6937.01|6936.51|6935.53|6935.03|6937.46|6936.96|6935.28|6934.78|825
1767777600000|2026-01-07 09:20:00|6935.4|6934.9|6935.37|6934.87|6935.88|6935.38|6934.45|6933.95|631
1767777900000|2026-01-07 09:25:00|6935.49|6934.99|6936.92|6936.42|6937.41|6936.91|6934.89|6934.39|852
1767778200000|2026-01-07 09:30:00|6936.79|6936.29|6938.1|6937.6|6938.35|6937.85|6936.74|6936.24|876
1767778500000|2026-01-07 09:35:00|6938.22|6937.72|6936.52|6936.02|6938.4|6937.9|6936.01|6935.51|683
1767778800000|2026-01-07 09:40:00|6936.4|6935.9|6937.29|6936.79|6937.54|6937.04|6935.26|6934.76|656
1767779100000|2026-01-07 09:45:00|6937.16|6936.66|6937.3|6936.8|6938.51|6938.01|6937.16|6936.66|686
1767779400000|2026-01-07 09:50:00|6937.17|6936.67|6936.76|6936.26|6937.3|6936.8|6936.51|6936.01|329
1767779700000|2026-01-07 09:55:00|6936.63|6936.13|6937.76|6937.26|6937.76|6937.26|6936.51|6936.01|169
1767780000000|2026-01-07 10:00:00|6937.51|6937.01|6938.01|6937.51|6938.01|6937.51|6936.26|6935.76|654
1767780300000|2026-01-07 10:05:00|6938.13|6937.63|6938.45|6937.95|6939.51|6939.01|6938.01|6937.51|757
1767780600000|2026-01-07 10:10:00|6938.32|6937.82|6939.28|6938.78|6940.14|6939.64|6938.08|6937.58|502
1767780900000|2026-01-07 10:15:00|6939.4|6938.9|6937.6|6937.1|6939.4|6938.9|6937.32|6936.82|491
1767781200000|2026-01-07 10:20:00|6937.35|6936.85|6936.81|6936.31|6937.56|6937.06|6936.06|6935.56|547
1767781500000|2026-01-07 10:25:00|6936.93|6936.43|6935|6934.5|6937.06|6936.56|6934.72|6934.22|714
1767781800000|2026-01-07 10:30:00|6934.87|6934.37|6934.66|6934.16|6935.25|6934.75|6934.25|6933.75|524
1767782100000|2026-01-07 10:35:00|6934.78|6934.28|6936.16|6935.66|6936.38|6935.88|6934.66|6934.16|596
1767782400000|2026-01-07 10:40:00|6936.11|6935.61|6935.95|6935.45|6936.36|6935.86|6935.53|6935.03|415
1767782700000|2026-01-07 10:45:00|6935.7|6935.2|6935.71|6935.21|6935.95|6935.45|6934.98|6934.48|506
1767783000000|2026-01-07 10:50:00|6935.58|6935.08|6935.58|6935.08|6936.4|6935.9|6935.01|6934.51|642
1767783300000|2026-01-07 10:55:00|6935.33|6934.83|6936.92|6936.42|6936.92|6936.42|6935.31|6934.81|834
1767783600000|2026-01-07 11:00:00|6936.89|6936.39|6937.1|6936.6|6937.51|6937.01|6936.01|6935.51|532
1767783900000|2026-01-07 11:05:00|6937.35|6936.85|6936.75|6936.25|6937.35|6936.85|6935.99|6935.49|396
1767784200000|2026-01-07 11:10:00|6936.62|6936.12|6938.16|6937.66|6939.37|6938.87|6935.74|6935.24|1027
1767784500000|2026-01-07 11:15:00|6938.06|6937.56|6938.46|6937.96|6938.96|6938.46|6937.6|6937.1|452
1767784800000|2026-01-07 11:20:00|6938.33|6937.83|6937.26|6936.76|6938.51|6938.01|6937.26|6936.76|581
1767785100000|2026-01-07 11:25:00|6937.13|6936.63|6937.73|6937.23|6938.36|6937.86|6937.01|6936.51|312
1767785400000|2026-01-07 11:30:00|6937.86|6937.36|6938.93|6938.43|6939.05|6938.55|6937.08|6936.58|1168
1767785700000|2026-01-07 11:35:00|6939.18|6938.68|6939.21|6938.71|6940.3|6939.8|6938.32|6937.82|884
1767786000000|2026-01-07 11:40:00|6939.05|6938.55|6939.45|6938.95|6940.51|6940.01|6939.05|6938.55|388
1767786300000|2026-01-07 11:45:00|6939.59|6939.09|6939.43|6938.93|6940.51|6940.01|6938.38|6937.88|418
1767786600000|2026-01-07 11:50:00|6939.48|6938.98|6940.7|6940.2|6940.76|6940.26|6938.77|6938.27|367
1767786900000|2026-01-07 11:55:00|6940.3|6939.8|6941.39|6940.89|6941.39|6940.89|6939.76|6939.26|583
1767787200000|2026-01-07 12:00:00|6941.44|6940.94|6941.76|6941.26|6942.26|6941.76|6941.01|6940.51|887
1767787500000|2026-01-07 12:05:00|6941.51|6941.01|6941.82|6941.32|6942.26|6941.76|6940.52|6940.02|910
1767787800000|2026-01-07 12:10:00|6941.57|6941.07|6941.48|6940.98|6943.12|6942.62|6940.76|6940.26|999
1767788100000|2026-01-07 12:15:00|6941.56|6941.06|6942.61|6942.11|6943.01|6942.51|6940.78|6940.28|699
1767788400000|2026-01-07 12:20:00|6942.71|6942.21|6943.06|6942.56|6943.46|6942.96|6941.51|6941.01|633
1767788700000|2026-01-07 12:25:00|6943.19|6942.69|6942.26|6941.76|6943.76|6943.26|6941.72|6941.22|917
1767789000000|2026-01-07 12:30:00|6941.95|6941.45|6939.22|6938.72|6942.5|6942|6938.63|6938.13|1515
1767789300000|2026-01-07 12:35:00|6939.32|6938.82|6939.72|6939.22|6940.22|6939.72|6938.26|6937.76|818
1767789600000|2026-01-07 12:40:00|6939.88|6939.38|6941.88|6941.38|6942.45|6941.95|6938.76|6938.26|934
1767789900000|2026-01-07 12:45:00|6941.01|6940.51|6943.75|6943.25|6943.94|6943.44|6941.01|6940.51|806
1767790200000|2026-01-07 12:50:00|6943.5|6943|6942.1|6941.6|6943.76|6943.26|6941.51|6941.01|588
1767790500000|2026-01-07 12:55:00|6942.19|6941.69|6942.13|6941.63|6943.26|6942.76|6940.77|6940.27|652
1767790800000|2026-01-07 13:00:00|6941.63|6941.13|6941.85|6941.35|6942.26|6941.76|6939.76|6939.26|1255
1767791100000|2026-01-07 13:05:00|6942.1|6941.6|6940.5|6940|6942.65|6942.15|6940.13|6939.63|885
1767791400000|2026-01-07 13:10:00|6940.38|6939.88|6941.1|6940.6|6941.6|6941.1|6939.05|6938.55|1077
1767791700000|2026-01-07 13:15:00|6941.22|6940.72|6942.25|6941.75|6943.94|6943.44|6941.19|6940.69|1346
1767792000000|2026-01-07 13:20:00|6942.5|6942|6943.36|6942.86|6943.61|6943.11|6942.25|6941.75|2243
1767792300000|2026-01-07 13:25:00|6943.23|6942.73|6944.9|6944.4|6945.35|6944.85|6942.76|6942.26|1626
1767792600000|2026-01-07 13:30:00|6944.89|6944.39|6945.23|6944.73|6948.24|6947.74|6944.51|6944.01|2872
1767792900000|2026-01-07 13:35:00|6945.2|6944.7|6947.51|6947.01|6947.76|6947.26|6944.26|6943.76|2339
1767793200000|2026-01-07 13:40:00|6947.26|6946.76|6948.1|6947.6|6948.88|6948.38|6947.01|6946.51|2047
1767793500000|2026-01-07 13:45:00|6947.54|6947.04|6947.01|6946.51|6948.52|6948.02|6945.51|6945.01|1603
1767793800000|2026-01-07 13:50:00|6947.67|6947.17|6947.51|6947.01|6948.69|6948.19|6945.49|6944.99|1836
1767794100000|2026-01-07 13:55:00|6947.26|6946.76|6948.23|6947.73|6948.24|6947.74|6947.01|6946.51|1263
1767794400000|2026-01-07 14:00:00|6948.35|6947.85|6945.05|6944.55|6948.47|6947.97|6944.97|6944.47|2010
1767794700000|2026-01-07 14:05:00|6945.06|6944.56|6944.68|6944.18|6945.29|6944.79|6943.01|6942.51|2407
1767795000000|2026-01-07 14:10:00|6945.51|6945.01|6944.42|6943.92|6946.26|6945.76|6944.26|6943.76|1311
1767795300000|2026-01-07 14:15:00|6945.08|6944.58|6946.51|6946.01|6947.01|6946.51|6944.83|6944.33|2424
1767795600000|2026-01-07 14:20:00|6946.49|6945.99|6945.62|6945.12|6946.49|6945.99|6944.17|6943.67|1979
1767795900000|2026-01-07 14:25:00|6946|6945.5|6948.26|6947.76|6948.51|6948.01|6945.37|6944.87|6085
1767796200000|2026-01-07 14:30:00|6948.25|6947.75|6945.01|6944.51|6950.49|6949.99|6942.26|6941.76|30216
1767796500000|2026-01-07 14:35:00|6945.26|6944.76|6950.51|6950.01|6950.51|6950.01|6945.26|6944.76|19380
1767796800000|2026-01-07 14:40:00|6950.76|6950.26|6952.77|6952.27|6954.07|6953.57|6948.51|6948.01|21261
1767797100000|2026-01-07 14:45:00|6953.02|6952.52|6953.46|6952.96|6957.71|6957.21|6953.02|6952.52|20137
1767797400000|2026-01-07 14:50:00|6953.65|6953.15|6952.5|6952|6955.7|6955.2|6951.11|6950.61|14840
1767797700000|2026-01-07 14:55:00|6952.58|6952.08|6951.4|6950.9|6955.57|6955.07|6950.97|6950.47|9353
1767798000000|2026-01-07 15:00:00|6951.53|6951.03|6944.67|6943.97|6954.44|6953.74|6941.93|6941.23|25878
1767798300000|2026-01-07 15:05:00|6944.92|6944.22|6946.4|6945.7|6949.04|6948.34|6944.69|6943.99|17799
1767798600000|2026-01-07 15:10:00|6946.58|6945.88|6942.13|6941.43|6947.17|6946.47|6941.62|6940.92|14257
1767798900000|2026-01-07 15:15:00|6942.38|6941.68|6938.7|6938|6942.38|6941.68|6937.35|6936.65|19038
1767799200000|2026-01-07 15:20:00|6938.67|6937.97|6941.65|6940.95|6943.97|6943.27|6937.01|6936.31|14646
1767799500000|2026-01-07 15:25:00|6942.15|6941.45|6942.6|6941.9|6946.22|6945.52|6938.57|6937.87|13364
1767799800000|2026-01-07 15:30:00|6942.64|6941.94|6947.52|6946.82|6948.56|6947.86|6941.46|6940.76|17385
1767800100000|2026-01-07 15:35:00|6947.27|6946.57|6944.86|6944.16|6952.18|6951.48|6936.01|6935.31|40260
1767800400000|2026-01-07 15:40:00|6944.81|6944.11|6943.32|6942.62|6949.19|6948.49|6941.31|6940.61|22724
1767800700000|2026-01-07 15:45:00|6943.07|6942.37|6951.2|6950.5|6951.45|6950.75|6942.63|6941.93|14893
1767801000000|2026-01-07 15:50:00|6951.34|6950.64|6950.2|6949.5|6952.3|6951.6|6949.45|6948.75|11855
1767801300000|2026-01-07 15:55:00|6951.55|6950.85|6949.65|6948.15|6953.35|6952.65|6949.6|6948.1|8666
1767801600000|2026-01-07 16:00:00|6949.66|6948.16|6951.8|6950.3|6952.83|6951.33|6949.47|6947.97|11898
1767801900000|2026-01-07 16:05:00|6951.77|6950.27|6953.31|6951.81|6954.14|6952.64|6951.75|6950.25|6696
1767802200000|2026-01-07 16:10:00|6953.32|6951.82|6952.6|6951.1|6953.42|6951.92|6951.16|6949.66|6672
1767802500000|2026-01-07 16:15:00|6952.65|6951.15|6952.81|6951.31|6953.69|6952.19|6952.34|6950.84|5759
1767802800000|2026-01-07 16:20:00|6952.76|6951.26|6952.6|6951.1|6953.9|6952.4|6951.78|6950.28|9022
1767803100000|2026-01-07 16:25:00|6952.55|6951.05|6948.83|6947.33|6952.61|6951.11|6946.13|6944.63|12712
1767803400000|2026-01-07 16:30:00|6948.78|6947.28|6948.79|6947.29|6951.56|6950.06|6947.45|6945.95|12891
1767803700000|2026-01-07 16:35:00|6948.82|6947.32|6950.28|6948.78|6950.55|6949.05|6948.49|6946.99|8208
1767804000000|2026-01-07 16:40:00|6950.24|6948.74|6955.87|6954.37|6956.02|6954.52|6950.24|6948.74|15341
1767804300000|2026-01-07 16:45:00|6955.82|6954.32|6956.77|6955.27|6957.86|6956.36|6955.4|6953.9|15237
1767804600000|2026-01-07 16:50:00|6956.78|6955.28|6957.97|6956.47|6957.97|6956.47|6956.03|6954.53|9264
1767804900000|2026-01-07 16:55:00|6958.07|6956.57|6959.42|6957.92|6959.47|6957.97|6957.78|6956.28|10824
1767805200000|2026-01-07 17:00:00|6959.44|6957.94|6962.92|6962.22|6964.02|6963.32|6959.42|6957.92|10160
1767805500000|2026-01-07 17:05:00|6963.17|6962.47|6965.57|6964.87|6967.04|6966.34|6962.92|6962.22|12148
1767805800000|2026-01-07 17:10:00|6966.28|6965.58|6964|6963.3|6966.36|6965.66|6963.3|6962.6|7361
1767806100000|2026-01-07 17:15:00|6964.02|6963.32|6964.41|6963.71|6965.56|6964.86|6962.93|6962.23|6789
1767806400000|2026-01-07 17:20:00|6963.48|6962.78|6965.4|6964.7|6966.63|6965.93|6963.48|6962.78|5132
1767806700000|2026-01-07 17:25:00|6965.26|6964.56|6963.59|6962.89|6965.63|6964.93|6962.42|6961.72|7082
1767807000000|2026-01-07 17:30:00|6963.37|6962.67|6962.14|6961.44|6963.95|6963.25|6960.77|6960.07|7765
1767807300000|2026-01-07 17:35:00|6962.39|6961.69|6962.66|6961.96|6962.66|6961.96|6960.33|6959.63|5351
1767807600000|2026-01-07 17:40:00|6962.53|6961.83|6964.18|6963.48|6964.78|6964.08|6959.93|6959.23|6517
1767807900000|2026-01-07 17:45:00|6964.15|6963.45|6960.76|6960.06|6964.42|6963.72|6960.23|6959.53|7341
1767808200000|2026-01-07 17:50:00|6960.75|6960.05|6956.12|6955.42|6960.75|6960.05|6953.74|6953.04|18207
1767808500000|2026-01-07 17:55:00|6956.37|6955.67|6955.41|6954.71|6957.66|6956.96|6954.65|6953.95|9420
1767808800000|2026-01-07 18:00:00|6955.42|6954.72|6954.19|6953.49|6955.82|6955.12|6953.13|6952.43|9277
1767809100000|2026-01-07 18:05:00|6954.44|6953.74|6954.27|6953.57|6956.27|6955.57|6953.63|6952.93|5849
1767809400000|2026-01-07 18:10:00|6954.35|6953.65|6953.23|6952.53|6955.11|6954.41|6951.47|6950.77|8785
1767809700000|2026-01-07 18:15:00|6953.22|6952.52|6949.83|6949.13|6953.23|6952.53|6948.77|6948.07|13559
1767810000000|2026-01-07 18:20:00|6950.06|6949.36|6949.52|6948.82|6951.34|6950.64|6947.6|6946.9|7940
1767810300000|2026-01-07 18:25:00|6949.27|6948.57|6947.5|6946.8|6949.85|6949.15|6946.28|6945.58|8913
1767810600000|2026-01-07 18:30:00|6947.55|6946.85|6951.54|6950.84|6952.13|6951.43|6946.99|6946.29|10513
1767810900000|2026-01-07 18:35:00|6951.29|6950.59|6951.05|6950.35|6952.57|6951.87|6949.74|6949.04|7756
1767811200000|2026-01-07 18:40:00|6951.03|6950.33|6953.04|6952.34|6954.82|6954.12|6951.03|6950.33|8739
1767811500000|2026-01-07 18:45:00|6953.1|6952.4|6956.61|6955.91|6956.62|6955.92|6952.08|6951.38|7064
1767811800000|2026-01-07 18:50:00|6956.53|6955.83|6956.91|6956.21|6958.24|6957.54|6956|6955.3|7208
1767812100000|2026-01-07 18:55:00|6956.92|6956.22|6955.07|6954.37|6957.42|6956.72|6953.24|6952.54|8404
1767812400000|2026-01-07 19:00:00|6954.98|6954.28|6955.69|6954.99|6955.69|6954.99|6951.55|6950.85|7327
1767812700000|2026-01-07 19:05:00|6955.44|6954.74|6950.41|6949.71|6955.44|6954.74|6949.92|6949.22|8741
1767813000000|2026-01-07 19:10:00|6950.55|6949.85|6946.55|6945.85|6950.75|6950.05|6944.29|6943.59|21557
1767813300000|2026-01-07 19:15:00|6945.86|6945.16|6945.22|6944.52|6946.36|6945.66|6940.84|6940.14|16773
1767813600000|2026-01-07 19:20:00|6944.91|6944.21|6942.26|6941.56|6945.26|6944.56|6941.83|6941.13|7564
1767813900000|2026-01-07 19:25:00|6942.51|6941.81|6943.29|6942.59|6943.65|6942.95|6940.82|6940.12|6775
1767814200000|2026-01-07 19:30:00|6943.4|6942.7|6946.22|6945.52|6947.55|6946.85|6942.51|6941.81|9601
1767814500000|2026-01-07 19:35:00|6946.47|6945.77|6946.95|6946.25|6948.14|6947.44|6945.17|6944.47|6983
1767814800000|2026-01-07 19:40:00|6946.88|6946.18|6946.32|6945.62|6946.99|6946.29|6943.42|6942.72|5627
1767815100000|2026-01-07 19:45:00|6946.13|6945.43|6945.72|6945.02|6946.59|6945.89|6944.25|6943.55|5238
1767815400000|2026-01-07 19:50:00|6945.97|6945.27|6945.72|6945.02|6946.22|6945.52|6942.69|6941.99|5235
1767815700000|2026-01-07 19:55:00|6945.47|6944.77|6944.18|6943.48|6946.32|6945.62|6943.36|6942.66|6028
1767816000000|2026-01-07 20:00:00|6944.15|6943.45|6942.65|6941.95|6944.79|6944.09|6940.89|6940.19|8269
1767816300000|2026-01-07 20:05:00|6942.4|6941.7|6940.95|6940.25|6943.77|6943.07|6938.93|6938.23|9801
1767816600000|2026-01-07 20:10:00|6941.11|6940.41|6933.37|6932.67|6941.11|6940.41|6932.55|6931.85|20482
1767816900000|2026-01-07 20:15:00|6934.17|6933.47|6937.02|6936.32|6937.82|6937.12|6930.81|6930.11|17228
1767817200000|2026-01-07 20:20:00|6936.92|6936.22|6932.55|6931.85|6937.38|6936.68|6932.22|6931.52|11994
1767817500000|2026-01-07 20:25:00|6932.3|6931.6|6929.97|6929.27|6933.2|6932.5|6926.7|6926|17802
1767817800000|2026-01-07 20:30:00|6930.07|6929.37|6924.2|6923.5|6930.07|6929.37|6923.53|6922.83|20167
1767818100000|2026-01-07 20:35:00|6923.95|6923.25|6920.7|6920|6923.95|6923.25|6918.89|6918.19|19747
1767818400000|2026-01-07 20:40:00|6920.37|6919.67|6921.73|6921.03|6924.68|6923.98|6919.8|6919.1|16043
1767818700000|2026-01-07 20:45:00|6921.7|6921|6922.8|6922.1|6923.7|6923|6920.1|6919.4|12740
1767819000000|2026-01-07 20:50:00|6922.83|6922.13|6924.12|6923.42|6925.98|6925.28|6922.33|6921.63|17832
1767819300000|2026-01-07 20:55:00|6923.87|6923.17|6922.12|6921.42|6924.47|6923.77|6919.87|6919.17|67174
1767819600000|2026-01-07 21:00:00|6922.11|6921.41|6920.72|6920.02|6922.97|6922.27|6920.72|6920.02|24256
1767819900000|2026-01-07 21:05:00|6920.22|6919.52|6919.94|6919.24|6920.45|6919.75|6919.72|6919.02|4641
1767820200000|2026-01-07 21:10:00|6919.69|6918.99|6919.57|6918.87|6920.22|6919.52|6918.07|6917.37|4851
1767820500000|2026-01-07 21:15:00|6919.82|6919.12|6921.37|6920.67|6921.62|6920.92|6917.83|6917.13|3601
1767820800000|2026-01-07 21:20:00|6921.29|6920.59|6920.38|6919.68|6921.72|6921.02|6919.82|6919.12|1757
1767821100000|2026-01-07 21:25:00|6920.24|6919.54|6920.43|6919.73|6921.22|6920.52|6919.42|6918.72|1065
1767821400000|2026-01-07 21:30:00|6920.3|6919.6|6922.02|6921.32|6922.02|6921.32|6920.05|6919.35|1248
1767821700000|2026-01-07 21:35:00|6921.89|6921.19|6921.96|6921.26|6922.97|6922.27|6920.75|6920.05|1626
1767822000000|2026-01-07 21:40:00|6922.08|6921.38|6922.33|6921.63|6922.86|6922.16|6921.82|6921.12|1504
1767822300000|2026-01-07 21:45:00|6922.45|6921.75|6923.31|6922.61|6923.76|6923.06|6922.33|6921.63|2469
1767822600000|2026-01-07 21:50:00|6923.56|6922.86|6926.2|6925.5|6926.45|6925.75|6923.43|6922.73|1650
1767822900000|2026-01-07 21:55:00|6925.95|6925.25|6927.05|6926.35|6927.3|6926.6|6925.71|6925.01|2597
1767823200000|2026-01-07 22:00:00|6927.09|6926.39|6927.08|6926.38|6927.09|6926.39|6927.08|6926.38|0
1767823500000|2026-01-07 22:05:00|6927.06|6926.36|6927.09|6926.39|6927.09|6926.39|6926.85|6926.15|0
1767823800000|2026-01-07 22:10:00|6927.06|6926.36|6926.96|6926.26|6927.19|6926.49|6925.71|6925.01|0
1767824100000|2026-01-07 22:15:00|6926.91|6926.21|6927.82|6927.12|6927.82|6927.12|6926.42|6925.72|0
1767824400000|2026-01-07 22:20:00|6927.59|6926.89|6926.43|6925.73|6927.82|6927.12|6926.42|6925.72|0
1767824700000|2026-01-07 22:25:00|6927.44|6926.74|6927.3|6926.6|6927.82|6927.12|6927.07|6926.37|0
1767825000000|2026-01-07 22:30:00|6927.44|6926.74|6927.8|6927.1|6927.82|6927.12|6926.42|6925.72|0
1767825300000|2026-01-07 22:35:00|6927.78|6927.08|6926.83|6926.13|6927.78|6927.08|6926.83|6926.13|0
1767825600000|2026-01-07 22:40:00|6926.93|6926.23|6926.65|6925.95|6926.93|6926.23|6926.52|6925.82|0
1767825900000|2026-01-07 22:45:00|6926.6|6925.9|6926.61|6925.91|6926.61|6925.91|6926.51|6925.81|0
1767826200000|2026-01-07 22:50:00|6926.73|6926.03|6927.75|6927.05|6927.82|6927.12|6926.42|6925.72|0
1767826500000|2026-01-07 22:55:00|6927.54|6926.84|6927.54|6926.84|6927.54|6926.84|6927.54|6926.84|0
1767826800000|2026-01-07 23:00:00|6927.26|6926.56|6927.93|6927.23|6929.98|6929.28|6927.18|6926.48|1371
1767827100000|2026-01-07 23:05:00|6928.18|6927.48|6926.45|6925.75|6929.7|6929|6925.55|6924.85|1194
1767827400000|2026-01-07 23:10:00|6926.33|6925.63|6924.46|6923.76|6926.95|6926.25|6924.46|6923.76|521
1767827700000|2026-01-07 23:15:00|6924.58|6923.88|6925.3|6924.6|6926.95|6926.25|6923.94|6923.24|835
1767828000000|2026-01-07 23:20:00|6925.42|6924.72|6924.78|6924.08|6926.55|6925.85|6924.4|6923.7|416
1767828300000|2026-01-07 23:25:00|6924.53|6923.83|6925.2|6924.5|6925.28|6924.58|6924.28|6923.58|355
1767828600000|2026-01-07 23:30:00|6925.33|6924.63|6926.2|6925.5|6926.2|6925.5|6924.68|6923.98|298
1767828900000|2026-01-07 23:35:00|6925.95|6925.25|6926.24|6925.54|6926.81|6926.11|6925.08|6924.38|287
1767829200000|2026-01-07 23:40:00|6926.07|6925.37|6925.75|6925.05|6926.74|6926.04|6925.27|6924.57|341
1767829500000|2026-01-07 23:45:00|6925.88|6925.18|6925.67|6924.97|6926.2|6925.5|6924.71|6924.01|341
1767829800000|2026-01-07 23:50:00|6925.79|6925.09|6924.75|6924.05|6925.92|6925.22|6923.56|6922.86|572
1767830100000|2026-01-07 23:55:00|6924.5|6923.8|6924.18|6923.48|6924.94|6924.24|6923.13|6922.43|267
1767830400000|2026-01-08 00:00:00|6924.05|6923.35|6924.6|6923.9|6925.35|6924.65|6923.74|6923.04|619
1767830700000|2026-01-08 00:05:00|6924.72|6924.02|6924.77|6924.07|6925.49|6924.79|6924.32|6923.62|246
1767831000000|2026-01-08 00:10:00|6924.92|6924.22|6924.6|6923.9|6925.89|6925.19|6923.77|6923.07|313
1767831300000|2026-01-08 00:15:00|6925.78|6925.08|6925.27|6924.57|6926.45|6925.75|6924.99|6924.29|405
1767831600000|2026-01-08 00:20:00|6925.14|6924.44|6924.48|6923.78|6926.2|6925.5|6923.56|6922.86|270
1767831900000|2026-01-08 00:25:00|6924.35|6923.65|6923.95|6923.25|6924.35|6923.65|6921.83|6921.13|559
1767832200000|2026-01-08 00:30:00|6923.35|6922.65|6924.12|6923.42|6924.43|6923.73|6922.5|6921.8|605
1767832500000|2026-01-08 00:35:00|6923.99|6923.29|6926.23|6925.53|6927.21|6926.51|6923.87|6923.17|671
1767832800000|2026-01-08 00:40:00|6926.08|6925.38|6927.26|6926.56|6927.95|6927.25|6925.58|6924.88|318
1767833100000|2026-01-08 00:45:00|6927.38|6926.68|6928.49|6927.79|6929.2|6928.5|6926.81|6926.11|576
1767833400000|2026-01-08 00:50:00|6928.32|6927.62|6927.62|6926.92|6928.57|6927.87|6927.12|6926.42|275
1767833700000|2026-01-08 00:55:00|6927.44|6926.74|6929.2|6928.5|6929.45|6928.75|6927.31|6926.61|254
1767834000000|2026-01-08 01:00:00|6929.45|6928.75|6926.77|6926.07|6929.45|6928.75|6926.05|6925.35|548
1767834300000|2026-01-08 01:05:00|6926.52|6925.82|6925.35|6924.65|6926.67|6925.97|6924.85|6924.15|887
1767834600000|2026-01-08 01:10:00|6925.47|6924.77|6924.85|6924.15|6925.6|6924.9|6923.58|6922.88|442
1767834900000|2026-01-08 01:15:00|6924.6|6923.9|6925.19|6924.49|6925.89|6925.19|6924.6|6923.9|405
1767835200000|2026-01-08 01:20:00|6925.31|6924.61|6926.52|6925.82|6926.84|6926.14|6925.31|6924.61|422
1767835500000|2026-01-08 01:25:00|6926.39|6925.69|6927.56|6926.86|6927.75|6927.05|6926.39|6925.69|720
1767835800000|2026-01-08 01:30:00|6927.73|6927.03|6925.22|6924.52|6927.73|6927.03|6924.2|6923.5|755
1767836100000|2026-01-08 01:35:00|6925.34|6924.64|6926.95|6926.25|6926.95|6926.25|6924.67|6923.97|511
1767836400000|2026-01-08 01:40:00|6926.59|6925.89|6927.05|6926.35|6927.55|6926.85|6925.3|6924.6|343
1767836700000|2026-01-08 01:45:00|6927.3|6926.6|6927.62|6926.92|6928.17|6927.47|6926.29|6925.59|440
1767837000000|2026-01-08 01:50:00|6927.43|6926.73|6926.33|6925.63|6927.65|6926.95|6926.32|6925.62|726
1767837300000|2026-01-08 01:55:00|6926.58|6925.88|6928.7|6928|6929.2|6928.5|6926.58|6925.88|476
1767837600000|2026-01-08 02:00:00|6928.24|6927.54|6928.45|6927.75|6928.95|6928.25|6926.17|6925.47|966
1767837900000|2026-01-08 02:05:00|6928.57|6927.87|6928.49|6927.79|6929.45|6928.75|6927.57|6926.87|636
1767838200000|2026-01-08 02:10:00|6928.74|6928.04|6925.46|6924.76|6928.86|6928.16|6925.1|6924.4|724
1767838500000|2026-01-08 02:15:00|6925.33|6924.63|6924.99|6924.29|6927.14|6926.44|6924.99|6924.29|345
1767838800000|2026-01-08 02:20:00|6924.86|6924.16|6923.61|6922.91|6925.79|6925.09|6923.22|6922.52|585
1767839100000|2026-01-08 02:25:00|6923.86|6923.16|6924.44|6923.74|6925.69|6924.99|6923.73|6923.03|292
1767839400000|2026-01-08 02:30:00|6924.28|6923.58|6923.72|6923.02|6924.95|6924.25|6923.16|6922.46|440
1767839700000|2026-01-08 02:35:00|6923.59|6922.89|6920.8|6920.1|6924.24|6923.54|6920.8|6920.1|950
1767840000000|2026-01-08 02:40:00|6920.55|6919.85|6920.02|6919.32|6922.2|6921.5|6919.08|6918.38|920
1767840300000|2026-01-08 02:45:00|6920.27|6919.57|6917.33|6916.63|6920.27|6919.57|6915.65|6914.95|1810
1767840600000|2026-01-08 02:50:00|6917.32|6916.62|6918.2|6917.5|6918.45|6917.75|6916.39|6915.69|584
1767840900000|2026-01-08 02:55:00|6918.32|6917.62|6917.05|6916.35|6919.07|6918.37|6917.05|6916.35|383
1767841200000|2026-01-08 03:00:00|6917.16|6916.46|6917.56|6916.86|6918.43|6917.73|6916.1|6915.4|714
1767841500000|2026-01-08 03:05:00|6917.81|6917.11|6916.73|6916.03|6917.81|6917.11|6916.29|6915.59|490
1767841800000|2026-01-08 03:10:00|6916.85|6916.15|6917.48|6916.78|6917.98|6917.28|6916.62|6915.92|373
1767842100000|2026-01-08 03:15:00|6917.35|6916.65|6916.82|6916.12|6918.13|6917.43|6916.69|6915.99|577
1767842400000|2026-01-08 03:20:00|6916.57|6915.87|6916.01|6915.31|6917.2|6916.5|6915.55|6914.85|563
1767842700000|2026-01-08 03:25:00|6916.18|6915.48|6916.67|6915.97|6916.9|6916.2|6914.76|6914.06|1035
1767843000000|2026-01-08 03:30:00|6916.79|6916.09|6916.35|6915.65|6918.1|6917.4|6916.1|6915.4|869
1767843300000|2026-01-08 03:35:00|6916.6|6915.9|6914.61|6913.91|6916.6|6915.9|6914.48|6913.78|561
1767843600000|2026-01-08 03:40:00|6914.53|6913.83|6914.41|6913.71|6916.18|6915.48|6913.96|6913.26|504
1767843900000|2026-01-08 03:45:00|6913.91|6913.21|6914.93|6914.23|6915.57|6914.87|6913.55|6912.85|604
1767844200000|2026-01-08 03:50:00|6914.8|6914.1|6915.39|6914.69|6915.95|6915.25|6913.8|6913.1|357
1767844500000|2026-01-08 03:55:00|6915.52|6914.82|6914.57|6913.87|6916.47|6915.77|6914.56|6913.86|350
1767844800000|2026-01-08 04:00:00|6914.69|6913.99|6915.12|6914.42|6915.73|6915.03|6914.23|6913.53|325
1767845100000|2026-01-08 04:05:00|6915.22|6914.52|6914.5|6913.8|6915.25|6914.55|6914.25|6913.55|282
1767845400000|2026-01-08 04:10:00|6914.75|6914.05|6914.74|6914.04|6915.36|6914.66|6914.49|6913.79|258
1767845700000|2026-01-08 04:15:00|6914.99|6914.29|6913.74|6913.04|6915.24|6914.54|6913.24|6912.54|594
1767846000000|2026-01-08 04:20:00|6913.61|6912.91|6914.88|6914.18|6914.88|6914.18|6912.88|6912.18|396
1767846300000|2026-01-08 04:25:00|6915|6914.3|6914.63|6913.93|6916.35|6915.65|6914.63|6913.93|340
1767846600000|2026-01-08 04:30:00|6914.88|6914.18|6914.51|6913.81|6915.5|6914.8|6914.26|6913.56|183
1767846900000|2026-01-08 04:35:00|6914.76|6914.06|6914.51|6913.81|6914.76|6914.06|6913.51|6912.81|208
1767847200000|2026-01-08 04:40:00|6914.63|6913.93|6914.95|6914.25|6915.7|6915|6914.26|6913.56|193
1767847500000|2026-01-08 04:45:00|6915.2|6914.5|6915.2|6914.5|6915.95|6915.25|6914.95|6914.25|114
1767847800000|2026-01-08 04:50:00|6915.32|6914.62|6915.2|6914.5|6915.95|6915.25|6914.7|6914|159
1767848100000|2026-01-08 04:55:00|6915.07|6914.37|6915.32|6914.62|6915.45|6914.75|6914.95|6914.25|197
1767848400000|2026-01-08 05:00:00|6915.45|6914.75|6916.2|6915.5|6916.2|6915.5|6914.49|6913.79|287
1767848700000|2026-01-08 05:05:00|6915.95|6915.25|6915.2|6914.5|6916.2|6915.5|6914.2|6913.5|341
1767849000000|2026-01-08 05:10:00|6914.95|6914.25|6911.94|6911.24|6914.95|6914.25|6911.55|6910.85|1059
1767849300000|2026-01-08 05:15:00|6911.47|6910.77|6911.36|6910.66|6911.91|6911.21|6910.94|6910.24|497
1767849600000|2026-01-08 05:20:00|6911.47|6910.77|6912.05|6911.35|6913.7|6913|6911.31|6910.61|449
1767849900000|2026-01-08 05:25:00|6912.17|6911.47|6911.49|6910.79|6912.32|6911.62|6911.49|6910.79|234
1767850200000|2026-01-08 05:30:00|6911.57|6910.87|6909.45|6908.75|6911.71|6911.01|6908.28|6907.58|982
1767850500000|2026-01-08 05:35:00|6909.23|6908.53|6909.65|6908.95|6910.95|6910.25|6908.3|6907.6|476
1767850800000|2026-01-08 05:40:00|6909.5|6908.8|6908.63|6907.93|6909.8|6909.1|6907.79|6907.09|550
1767851100000|2026-01-08 05:45:00|6908.16|6907.46|6908.91|6908.21|6909.29|6908.59|6907.85|6907.15|296
1767851400000|2026-01-08 05:50:00|6909.04|6908.34|6908.07|6907.37|6909.04|6908.34|6906.31|6905.61|449
1767851700000|2026-01-08 05:55:00|6908.2|6907.5|6906.95|6906.25|6908.7|6908|6906.95|6906.25|510
1767852000000|2026-01-08 06:00:00|6906.85|6906.15|6900.31|6899.61|6907.45|6906.75|6900.31|6899.61|2030
1767852300000|2026-01-08 06:05:00|6900.06|6899.36|6900.84|6900.14|6901.2|6900.5|6898.55|6897.85|1975
1767852600000|2026-01-08 06:10:00|6900.96|6900.26|6899.87|6899.17|6900.96|6900.26|6898.4|6897.7|1012
1767852900000|2026-01-08 06:15:00|6899.89|6899.19|6897.07|6896.37|6900.14|6899.44|6896.73|6896.03|1139
1767853200000|2026-01-08 06:20:00|6897.95|6897.25|6896.3|6895.6|6899.7|6899|6895.17|6894.47|1314
1767853500000|2026-01-08 06:25:00|6896.17|6895.47|6896.22|6895.52|6897.95|6897.25|6895.43|6894.73|853
1767853800000|2026-01-08 06:30:00|6896.72|6896.02|6897.88|6897.18|6899.7|6899|6895.83|6895.13|1628
1767854100000|2026-01-08 06:35:00|6897.9|6897.2|6898.62|6897.92|6900.17|6899.47|6895.8|6895.1|868
1767854400000|2026-01-08 06:40:00|6898.6|6897.9|6899.43|6898.73|6900.94|6900.24|6897.8|6897.1|620
1767854700000|2026-01-08 06:45:00|6899.81|6899.11|6901.95|6901.25|6902.2|6901.5|6899.31|6898.61|643
1767855000000|2026-01-08 06:50:00|6902.07|6901.37|6901|6900.3|6902.45|6901.75|6899.43|6898.73|568
1767855300000|2026-01-08 06:55:00|6901.25|6900.55|6902.45|6901.75|6902.95|6902.25|6901.15|6900.45|567
1767855600000|2026-01-08 07:00:00|6902.7|6902|6900.43|6899.73|6902.94|6902.24|6897.45|6896.75|1712
1767855900000|2026-01-08 07:05:00|6900.68|6899.98|6902.18|6901.48|6902.18|6901.48|6899.95|6899.25|763
1767856200000|2026-01-08 07:10:00|6902.43|6901.73|6903.45|6902.75|6903.45|6902.75|6901.46|6900.76|712
1767856500000|2026-01-08 07:15:00|6903.44|6902.74|6903.94|6903.24|6904.2|6903.5|6903.06|6902.36|465
1767856800000|2026-01-08 07:20:00|6904.06|6903.36|6915.81|6915.11|6918.06|6917.36|6902.69|6901.99|6569
1767857100000|2026-01-08 07:25:00|6915.69|6914.99|6910.24|6909.54|6917.19|6916.49|6909.67|6908.97|1717
1767857400000|2026-01-08 07:30:00|6909.87|6909.17|6912.25|6911.55|6912.25|6911.55|6906.82|6906.12|1123
1767857700000|2026-01-08 07:35:00|6912.12|6911.42|6913.2|6912.5|6914.45|6913.75|6911.3|6910.6|992
1767858000000|2026-01-08 07:40:00|6913.19|6912.49|6912.94|6912.24|6913.2|6912.5|6910.81|6910.11|603
1767858300000|2026-01-08 07:45:00|6912.92|6912.22|6911.08|6910.38|6913.04|6912.34|6908.91|6908.21|702
1767858600000|2026-01-08 07:50:00|6910.83|6910.13|6909.76|6909.06|6911.33|6910.63|6909.38|6908.68|303
1767858900000|2026-01-08 07:55:00|6910.01|6909.31|6907.51|6906.81|6910.01|6909.31|6907.26|6906.56|511
1767859200000|2026-01-08 08:00:00|6907.63|6906.93|6909.34|6908.64|6910.81|6910.11|6907.24|6906.54|1460
1767859500000|2026-01-08 08:05:00|6909.84|6909.14|6912.95|6912.25|6913.2|6912.5|6909.59|6908.89|840
1767859800000|2026-01-08 08:10:00|6913.2|6912.5|6913.07|6912.37|6913.45|6912.75|6910.81|6910.11|917
1767860100000|2026-01-08 08:15:00|6912.95|6912.25|6913.64|6912.94|6914.16|6913.46|6912.24|6911.54|765
1767860400000|2026-01-08 08:20:00|6913.76|6913.06|6912.95|6912.25|6913.76|6913.06|6912.34|6911.64|715
1767860700000|2026-01-08 08:25:00|6913.07|6912.37|6913.98|6913.28|6914.98|6914.28|6912.64|6911.94|885
1767861000000|2026-01-08 08:30:00|6913.96|6913.46|6916.87|6916.37|6916.87|6916.37|6912.05|6911.55|1162
1767861300000|2026-01-08 08:35:00|6916.74|6916.24|6915.59|6915.09|6917.12|6916.62|6915.12|6914.62|1655
1767861600000|2026-01-08 08:40:00|6915.71|6915.21|6916.15|6915.65|6916.6|6916.1|6915.4|6914.9|799
1767861900000|2026-01-08 08:45:00|6916.09|6915.59|6913.58|6913.08|6916.36|6915.86|6913.45|6912.95|1442
1767862200000|2026-01-08 08:50:00|6913.33|6912.83|6913.47|6912.97|6914.63|6914.13|6912.5|6912|595
1767862500000|2026-01-08 08:55:00|6913.35|6912.85|6912.17|6911.67|6914.11|6913.61|6911.92|6911.42|630
1767862800000|2026-01-08 09:00:00|6912.42|6911.92|6913.93|6913.43|6914.93|6914.43|6910.96|6910.46|906
1767863100000|2026-01-08 09:05:00|6913.68|6913.18|6913.35|6912.85|6914.19|6913.69|6912.69|6912.19|634
1767863400000|2026-01-08 09:10:00|6913.6|6913.1|6913.22|6912.72|6914.18|6913.68|6912.65|6912.15|420
1767863700000|2026-01-08 09:15:00|6913.34|6912.84|6911.15|6910.65|6913.34|6912.84|6909.15|6908.65|921
1767864000000|2026-01-08 09:20:00|6911.02|6910.52|6911.48|6910.98|6911.48|6910.98|6908.82|6908.32|946
1767864300000|2026-01-08 09:25:00|6911.23|6910.73|6910.47|6909.97|6912.4|6911.9|6910.17|6909.67|424
1767864600000|2026-01-08 09:30:00|6910.22|6909.72|6910.53|6910.03|6910.67|6910.17|6909.43|6908.93|595
1767864900000|2026-01-08 09:35:00|6910.78|6910.28|6907.69|6907.19|6910.78|6910.28|6907.47|6906.97|1234
1767865200000|2026-01-08 09:40:00|6908.16|6907.66|6907.95|6907.45|6908.88|6908.38|6907.12|6906.62|375
1767865500000|2026-01-08 09:45:00|6907.7|6907.2|6906.32|6905.82|6908.65|6908.15|6906.32|6905.82|902
1767865800000|2026-01-08 09:50:00|6906.2|6905.7|6907.63|6907.13|6907.63|6907.13|6905.44|6904.94|705
1767866100000|2026-01-08 09:55:00|6907.5|6907|6909.65|6909.15|6909.77|6909.27|6907.5|6907|832
1767866400000|2026-01-08 10:00:00|6909.83|6909.33|6908.12|6907.62|6910.08|6909.58|6906.84|6906.34|681
1767866700000|2026-01-08 10:05:00|6907.87|6907.37|6905.93|6905.43|6908.24|6907.74|6905.8|6905.3|450
1767867000000|2026-01-08 10:10:00|6905.68|6905.18|6906.07|6905.57|6906.65|6906.15|6904.48|6903.98|883
1767867300000|2026-01-08 10:15:00|6905.94|6905.44|6904.83|6904.33|6906.57|6906.07|6904.67|6904.17|449
1767867600000|2026-01-08 10:20:00|6905.52|6905.02|6906.35|6905.85|6906.38|6905.88|6904.32|6903.82|982
1767867900000|2026-01-08 10:25:00|6906.22|6905.72|6905.15|6904.65|6906.47|6905.97|6904.65|6904.15|347
1767868200000|2026-01-08 10:30:00|6905|6904.5|6907.73|6907.23|6907.83|6907.33|6904.25|6903.75|880
1767868500000|2026-01-08 10:35:00|6907.85|6907.35|6909.53|6909.03|6909.53|6909.03|6907.02|6906.52|1334
1767868800000|2026-01-08 10:40:00|6909.44|6908.94|6909.4|6908.9|6910.51|6910.01|6908.82|6908.32|621
1767869100000|2026-01-08 10:45:00|6909.27|6908.77|6908.22|6907.72|6909.95|6909.45|6907.55|6907.05|705
1767869400000|2026-01-08 10:50:00|6908.34|6907.84|6909.41|6908.91|6910.24|6909.74|6908.16|6907.66|494
1767869700000|2026-01-08 10:55:00|6909.66|6909.16|6910.49|6909.99|6910.71|6910.21|6908.96|6908.46|706
1767870000000|2026-01-08 11:00:00|6910.55|6910.05|6911.6|6911.1|6911.9|6911.4|6910.11|6909.61|857
1767870300000|2026-01-08 11:05:00|6911.29|6910.79|6910.63|6910.13|6912.8|6912.3|6910.38|6909.88|1196
1767870600000|2026-01-08 11:10:00|6910.5|6910|6911.24|6910.74|6912.21|6911.71|6910.13|6909.63|481
1767870900000|2026-01-08 11:15:00|6911.27|6910.77|6910.76|6910.26|6911.45|6910.95|6909.76|6909.26|611
1767871200000|2026-01-08 11:20:00|6910.51|6910.01|6911.25|6910.75|6911.29|6910.79|6910.26|6909.76|258
1767871500000|2026-01-08 11:25:00|6911.33|6910.83|6911.86|6911.36|6913.53|6913.03|6911.17|6910.67|1074
1767871800000|2026-01-08 11:30:00|6911.73|6911.23|6912.38|6911.88|6913.13|6912.63|6905.08|6904.58|5365
1767872100000|2026-01-08 11:35:00|6912.5|6912|6911.39|6910.89|6913.13|6912.63|6910.14|6909.64|822
1767872400000|2026-01-08 11:40:00|6911.64|6911.14|6911.6|6911.1|6913.14|6912.64|6911.34|6910.84|648
1767872700000|2026-01-08 11:45:00|6911.61|6911.11|6911.4|6910.9|6911.65|6911.15|6910.12|6909.62|737
1767873000000|2026-01-08 11:50:00|6910.9|6910.4|6910.65|6910.15|6912.98|6912.48|6910.65|6910.15|708
1767873300000|2026-01-08 11:55:00|6910.77|6910.27|6909.34|6908.84|6911.45|6910.95|6908.71|6908.21|885
1767873600000|2026-01-08 12:00:00|6909.36|6908.86|6905.41|6904.91|6910.38|6909.88|6904.66|6904.16|2338
1767873900000|2026-01-08 12:05:00|6905.66|6905.16|6905.96|6905.46|6907.14|6906.64|6904.96|6904.46|1504
1767874200000|2026-01-08 12:10:00|6906.08|6905.58|6907.15|6906.65|6908.54|6908.04|6905.7|6905.2|874
1767874500000|2026-01-08 12:15:00|6907.4|6906.9|6908.47|6907.97|6909.9|6909.4|6907.4|6906.9|764
1767874800000|2026-01-08 12:20:00|6908.59|6908.09|6911.35|6910.85|6911.35|6910.85|6907.84|6907.34|903
1767875100000|2026-01-08 12:25:00|6911.47|6910.97|6911.52|6911.02|6912.4|6911.9|6910.5|6910|972
1767875400000|2026-01-08 12:30:00|6911.05|6910.55|6908.76|6908.26|6911.27|6910.77|6908.05|6907.55|1060
1767875700000|2026-01-08 12:35:00|6908.51|6908.01|6907.53|6907.03|6908.76|6908.26|6907.4|6906.9|690
1767876000000|2026-01-08 12:40:00|6907.65|6907.15|6906.67|6906.17|6908.87|6908.37|6906.16|6905.66|903
1767876300000|2026-01-08 12:45:00|6906.54|6906.04|6908.73|6908.23|6908.85|6908.35|6905.92|6905.42|652
1767876600000|2026-01-08 12:50:00|6908.98|6908.48|6910.56|6910.06|6911.28|6910.78|6908.68|6908.18|618
1767876900000|2026-01-08 12:55:00|6910.81|6910.31|6909.64|6909.14|6911.4|6910.9|6909.39|6908.89|728
1767877200000|2026-01-08 13:00:00|6909.39|6908.89|6909.17|6908.67|6909.95|6909.45|6908.13|6907.63|942
1767877500000|2026-01-08 13:05:00|6909.42|6908.92|6910.9|6910.4|6911.4|6910.9|6908.78|6908.28|972
1767877800000|2026-01-08 13:10:00|6911.15|6910.65|6912.7|6912.2|6914.15|6913.65|6910.05|6909.55|1906
1767878100000|2026-01-08 13:15:00|6912.83|6912.33|6914.91|6914.41|6916.17|6915.67|6910.71|6910.21|1975
1767878400000|2026-01-08 13:20:00|6915.35|6914.85|6916.44|6915.94|6918.61|6918.11|6915.33|6914.83|2755
1767878700000|2026-01-08 13:25:00|6917.28|6916.78|6917.42|6916.92|6918.59|6918.09|6915.19|6914.69|1437
1767879000000|2026-01-08 13:30:00|6917.55|6917.05|6914.93|6914.43|6920.07|6919.57|6913.46|6912.96|2667
1767879300000|2026-01-08 13:35:00|6914.98|6914.48|6915.96|6915.46|6916.85|6916.35|6913.36|6912.86|1479
1767879600000|2026-01-08 13:40:00|6915.71|6915.21|6915.19|6914.69|6917.11|6916.61|6914.46|6913.96|2314
1767879900000|2026-01-08 13:45:00|6914.94|6914.44|6914.59|6914.09|6915.53|6915.03|6913.13|6912.63|1499
1767880200000|2026-01-08 13:50:00|6914.46|6913.96|6914.15|6913.65|6915.65|6915.15|6913.4|6912.9|919
1767880500000|2026-01-08 13:55:00|6913.65|6913.15|6916.65|6916.15|6916.98|6916.48|6913.31|6912.81|1292
1767880800000|2026-01-08 14:00:00|6916.86|6916.36|6915.4|6914.9|6917.87|6917.37|6912.96|6912.46|3420
1767881100000|2026-01-08 14:05:00|6915.27|6914.77|6916.65|6916.15|6916.9|6916.4|6914.4|6913.9|1591
1767881400000|2026-01-08 14:10:00|6916.9|6916.4|6914.65|6914.15|6918.39|6917.89|6914.28|6913.78|1459
1767881700000|2026-01-08 14:15:00|6915.65|6915.15|6913.5|6913|6916.32|6915.82|6913.31|6912.81|1760
1767882000000|2026-01-08 14:20:00|6913.48|6912.98|6911.79|6911.29|6913.98|6913.48|6911.15|6910.65|2612
1767882300000|2026-01-08 14:25:00|6912.04|6911.54|6913.29|6912.79|6914.15|6913.65|6911.67|6911.17|5752
1767882600000|2026-01-08 14:30:00|6913.17|6912.67|6909.45|6908.95|6918.62|6918.12|6908.41|6907.91|37497
1767882900000|2026-01-08 14:35:00|6908.95|6908.45|6910.14|6909.64|6919.01|6918.51|6908.95|6908.45|26339
1767883200000|2026-01-08 14:40:00|6909.89|6909.39|6904.09|6903.59|6914|6913.5|6901.82|6901.32|32627
1767883500000|2026-01-08 14:45:00|6904.21|6903.71|6911.77|6911.27|6915.87|6915.37|6899.79|6899.29|29210
1767883800000|2026-01-08 14:50:00|6911.39|6910.89|6913.98|6913.48|6917.51|6917.01|6908.11|6907.61|28933
1767884100000|2026-01-08 14:55:00|6913.96|6913.46|6908.38|6907.88|6915.36|6914.86|6907.93|6907.43|24425
1767884400000|2026-01-08 15:00:00|6908.67|6907.97|6911.91|6911.21|6911.91|6911.21|6903.29|6902.59|24165
1767884700000|2026-01-08 15:05:00|6911.41|6910.71|6922.81|6922.11|6924.68|6923.98|6910.16|6909.46|29765
1767885000000|2026-01-08 15:10:00|6922.72|6922.02|6922.85|6922.15|6924.06|6923.36|6918.7|6918|20341
1767885300000|2026-01-08 15:15:00|6923.1|6922.4|6923.17|6922.47|6925.83|6925.13|6921.25|6920.55|19021
1767885600000|2026-01-08 15:20:00|6923.55|6922.85|6922.96|6922.26|6925.65|6924.95|6921.33|6920.63|15173
1767885900000|2026-01-08 15:25:00|6922.71|6922.01|6921.87|6921.17|6925.73|6925.03|6920.86|6920.16|16612
1767886200000|2026-01-08 15:30:00|6921.65|6920.95|6919.61|6918.91|6923.65|6922.95|6917.36|6916.66|17839
1767886500000|2026-01-08 15:35:00|6919.48|6918.78|6920.54|6919.84|6921.85|6921.15|6912.66|6911.96|21095
1767886800000|2026-01-08 15:40:00|6920.38|6919.68|6922.95|6922.25|6925.51|6924.81|6918.95|6918.25|17723
1767887100000|2026-01-08 15:45:00|6923.08|6922.38|6916.91|6916.21|6925.5|6924.8|6915.46|6914.76|16793
1767887400000|2026-01-08 15:50:00|6917.01|6916.31|6910.57|6909.87|6918.37|6917.67|6910.3|6909.6|15416
1767887700000|2026-01-08 15:55:00|6910.82|6910.12|6920.76|6919.26|6925.03|6924.33|6910.39|6909.69|18720
1767888000000|2026-01-08 16:00:00|6920.78|6919.28|6919.78|6918.28|6922.15|6920.65|6918.38|6916.88|19273
1767888300000|2026-01-08 16:05:00|6919.76|6918.26|6913.99|6912.49|6919.84|6918.34|6912.74|6911.24|14916
1767888600000|2026-01-08 16:10:00|6914.01|6912.51|6911.58|6910.08|6915.81|6914.31|6911.05|6909.55|16914
1767888900000|2026-01-08 16:15:00|6911.5|6910|6913.13|6911.63|6914.18|6912.68|6910.28|6908.78|15208
1767889200000|2026-01-08 16:20:00|6913.16|6911.66|6910.69|6909.19|6915.37|6913.87|6909.6|6908.1|12189
1767889500000|2026-01-08 16:25:00|6910.81|6909.31|6911.49|6909.99|6913.48|6911.98|6909.36|6907.86|11532
1767889800000|2026-01-08 16:30:00|6911.45|6909.95|6912.37|6910.87|6915.63|6914.13|6911.45|6909.95|12736
1767890100000|2026-01-08 16:35:00|6912.27|6910.77|6914.23|6912.73|6914.71|6913.21|6906.69|6905.19|15563
1767890400000|2026-01-08 16:40:00|6914.22|6912.72|6916.69|6915.19|6917.11|6915.61|6914.07|6912.57|13512
1767890700000|2026-01-08 16:45:00|6916.74|6915.24|6917.85|6916.35|6920.18|6918.68|6916.64|6915.14|13676
1767891000000|2026-01-08 16:50:00|6917.87|6916.37|6914.16|6912.66|6918.57|6917.07|6912.84|6911.34|11501
1767891300000|2026-01-08 16:55:00|6914.15|6912.65|6918.83|6917.33|6919.6|6918.1|6912.74|6911.24|11212
1767891600000|2026-01-08 17:00:00|6918.79|6917.29|6922.7|6922|6926.44|6925.74|6918.79|6917.29|9435
1767891900000|2026-01-08 17:05:00|6922.45|6921.75|6920.73|6920.03|6924.72|6924.02|6920.45|6919.75|7804
1767892200000|2026-01-08 17:10:00|6920.58|6919.88|6920.32|6919.62|6921.35|6920.65|6918.09|6917.39|9745
1767892500000|2026-01-08 17:15:00|6920.35|6919.65|6925.4|6924.7|6925.4|6924.7|6919.69|6918.99|6671
1767892800000|2026-01-08 17:20:00|6925.02|6924.32|6921.82|6921.12|6925.82|6925.12|6921.57|6920.87|7750
1767893100000|2026-01-08 17:25:00|6921.45|6920.75|6918.78|6918.08|6921.51|6920.81|6916.49|6915.79|8803
1767893400000|2026-01-08 17:30:00|6918.84|6918.14|6924.93|6924.23|6926.06|6925.36|6918.84|6918.14|8927
1767893700000|2026-01-08 17:35:00|6924.68|6923.98|6925.19|6924.49|6926.35|6925.65|6923.6|6922.9|5748
1767894000000|2026-01-08 17:40:00|6925.11|6924.41|6926.89|6926.19|6928.03|6927.33|6924.2|6923.5|8259
1767894300000|2026-01-08 17:45:00|6926.94|6926.24|6928.29|6927.59|6928.79|6928.09|6925.79|6925.09|6263
1767894600000|2026-01-08 17:50:00|6928.17|6927.47|6930.65|6929.95|6932.18|6931.48|6927.53|6926.83|12065
1767894900000|2026-01-08 17:55:00|6930.9|6930.2|6925.78|6925.08|6931.2|6930.5|6925.28|6924.58|9826
1767895200000|2026-01-08 18:00:00|6925.89|6925.19|6925.29|6924.59|6928.27|6927.57|6924.19|6923.49|11457
1767895500000|2026-01-08 18:05:00|6924.79|6924.09|6921.39|6920.69|6924.79|6924.09|6920.19|6919.49|10887
1767895800000|2026-01-08 18:10:00|6921.46|6920.76|6914.22|6913.52|6922.86|6922.16|6913.47|6912.77|14008
1767896100000|2026-01-08 18:15:00|6914.21|6913.51|6921.21|6920.51|6922.02|6921.32|6912.97|6912.27|11827
1767896400000|2026-01-08 18:20:00|6921.41|6920.71|6919.8|6919.1|6923.31|6922.61|6917.69|6916.99|8755
1767896700000|2026-01-08 18:25:00|6920.05|6919.35|6920.87|6920.17|6922.15|6921.45|6918.27|6917.57|5753
1767897000000|2026-01-08 18:30:00|6921.11|6920.41|6919.92|6919.22|6922.3|6921.6|6918.89|6918.19|10357
1767897300000|2026-01-08 18:35:00|6919.67|6918.97|6919.77|6919.07|6922.14|6921.44|6919.52|6918.82|4923
1767897600000|2026-01-08 18:40:00|6919.47|6918.77|6920.94|6920.24|6921.49|6920.79|6919.22|6918.52|4728
1767897900000|2026-01-08 18:45:00|6920.86|6920.16|6922.97|6922.27|6924.6|6923.9|6918.59|6917.89|6099
1767898200000|2026-01-08 18:50:00|6922.93|6922.23|6916.19|6915.49|6923.43|6922.73|6916.19|6915.49|7255
1767898500000|2026-01-08 18:55:00|6916.3|6915.6|6914.41|6913.71|6917.46|6916.76|6913.16|6912.46|8402
1767898800000|2026-01-08 19:00:00|6914.16|6913.46|6917.51|6916.81|6919.2|6918.5|6912.34|6911.64|11322
1767899100000|2026-01-08 19:05:00|6917.26|6916.56|6917.39|6916.69|6919.3|6918.6|6917.26|6916.56|6247
1767899400000|2026-01-08 19:10:00|6917.48|6916.78|6912.15|6911.45|6917.73|6917.03|6911.95|6911.25|9218
1767899700000|2026-01-08 19:15:00|6912.33|6911.63|6915.16|6914.46|6916.8|6916.1|6908.43|6907.73|14836
1767900000000|2026-01-08 19:20:00|6915|6914.3|6915.09|6914.39|6919.38|6918.68|6914.25|6913.55|8335
1767900300000|2026-01-08 19:25:00|6914.97|6914.27|6915.89|6915.19|6915.89|6915.19|6913.74|6913.04|4987
1767900600000|2026-01-08 19:30:00|6915.96|6915.26|6915.31|6914.61|6919.71|6919.01|6914.81|6914.11|7664
1767900900000|2026-01-08 19:35:00|6915.56|6914.86|6913.11|6912.41|6916.54|6915.84|6912.61|6911.91|5545
1767901200000|2026-01-08 19:40:00|6912.94|6912.24|6912.85|6912.15|6915.79|6915.09|6911.39|6910.69|5336
1767901500000|2026-01-08 19:45:00|6912.72|6912.02|6915.17|6914.47|6915.18|6914.48|6912.14|6911.44|5493
1767901800000|2026-01-08 19:50:00|6915.25|6914.55|6915.14|6914.44|6918.07|6917.37|6914.34|6913.64|5727
1767902100000|2026-01-08 19:55:00|6914.64|6913.94|6915.05|6914.35|6915.35|6914.65|6912.59|6911.89|7365
1767902400000|2026-01-08 20:00:00|6914.84|6914.14|6914.81|6914.11|6916.55|6915.85|6913.1|6912.4|6682
1767902700000|2026-01-08 20:05:00|6914.93|6914.23|6914.01|6913.31|6915.66|6914.96|6913.51|6912.81|6283
1767903000000|2026-01-08 20:10:00|6914.06|6913.36|6919.19|6918.49|6919.69|6918.99|6914.06|6913.36|8048
1767903300000|2026-01-08 20:15:00|6919.31|6918.61|6916.46|6915.76|6919.71|6919.01|6915.96|6915.26|7359
1767903600000|2026-01-08 20:20:00|6916.35|6915.65|6916.65|6915.95|6919.34|6918.64|6914.64|6913.94|10709
1767903900000|2026-01-08 20:25:00|6916.9|6916.2|6921.31|6920.61|6923.08|6922.38|6916.9|6916.2|10181
1767904200000|2026-01-08 20:30:00|6921.38|6920.68|6925.33|6924.63|6925.33|6924.63|6921.38|6920.68|11147
1767904500000|2026-01-08 20:35:00|6925.58|6924.88|6921.63|6920.93|6927.14|6926.44|6921.27|6920.57|10961
1767904800000|2026-01-08 20:40:00|6921.6|6920.9|6920.11|6919.41|6923.1|6922.4|6918.08|6917.38|11112
1767905100000|2026-01-08 20:45:00|6919.95|6919.25|6920.61|6919.91|6922.35|6921.65|6919.76|6919.06|10660
1767905400000|2026-01-08 20:50:00|6920.51|6919.81|6923.12|6922.42|6924.49|6923.79|6917.98|6917.28|16124
1767905700000|2026-01-08 20:55:00|6922.12|6921.42|6919.44|6918.74|6924.98|6924.28|6919.44|6918.74|56037
1767906000000|2026-01-08 21:00:00|6919.16|6918.46|6922.37|6921.67|6924.39|6923.69|6919.16|6918.46|18282
1767906300000|2026-01-08 21:05:00|6922.62|6921.92|6923.07|6922.37|6923.79|6923.09|6921.39|6920.69|4136
1767906600000|2026-01-08 21:10:00|6922.82|6922.12|6922.71|6922.01|6923.24|6922.54|6921.43|6920.73|3995
1767906900000|2026-01-08 21:15:00|6922.96|6922.26|6923.3|6922.6|6924|6923.3|6922.61|6921.91|1523
1767907200000|2026-01-08 21:20:00|6923.17|6922.47|6924.71|6924.01|6924.91|6924.21|6922.94|6922.24|1031
1767907500000|2026-01-08 21:25:00|6924.96|6924.26|6925.66|6924.96|6926.97|6926.27|6924.4|6923.7|1538
1767907800000|2026-01-08 21:30:00|6925.65|6924.95|6929.39|6928.69|6929.39|6928.69|6925.65|6924.95|2269
1767908100000|2026-01-08 21:35:00|6929.89|6929.19|6932.75|6932.05|6933|6932.3|6929.12|6928.42|2647
1767908400000|2026-01-08 21:40:00|6932.74|6932.04|6935.51|6934.81|6937.26|6936.56|6932.74|6932.04|5187
1767908700000|2026-01-08 21:45:00|6935.26|6934.56|6935.26|6934.56|6935.51|6934.81|6933.76|6933.06|2599
1767909000000|2026-01-08 21:50:00|6935.13|6934.43|6933.5|6932.8|6935.51|6934.81|6931.86|6931.16|1681
1767909300000|2026-01-08 21:55:00|6933.25|6932.55|6929.95|6929.25|6933.5|6932.8|6929.33|6928.63|3668
1767909600000|2026-01-08 22:00:00|6929.48|6928.78|6929.49|6928.79|6929.5|6928.8|6929.48|6928.78|0
1767909900000|2026-01-08 22:05:00|6929.51|6928.81|6929.55|6928.85|6929.69|6928.99|6929.48|6928.78|0
1767910200000|2026-01-08 22:10:00|6929.53|6928.83|6931.66|6930.96|6931.66|6930.96|6929.53|6928.83|0
1767910500000|2026-01-08 22:15:00|6931.52|6930.82|6932.09|6931.39|6932.34|6931.64|6931.08|6930.38|0
1767910800000|2026-01-08 22:20:00|6932.37|6931.67|6930.98|6930.28|6932.37|6931.67|6930.98|6930.28|0
1767911100000|2026-01-08 22:25:00|6930.97|6930.27|6932.06|6931.36|6932.13|6931.43|6930.97|6930.27|0
1767911400000|2026-01-08 22:30:00|6932.08|6931.38|6932.26|6931.56|6932.37|6931.67|6930.98|6930.28|0
1767911700000|2026-01-08 22:35:00|6932.2|6931.5|6932.3|6931.6|6932.37|6931.67|6931.86|6931.16|0
1767912000000|2026-01-08 22:40:00|6932.32|6931.62|6931.93|6931.23|6932.37|6931.67|6930.99|6930.29|0
1767912300000|2026-01-08 22:45:00|6931.22|6930.52|6931.22|6930.52|6932.37|6931.67|6931.07|6930.37|0
1767912600000|2026-01-08 22:50:00|6931.33|6930.63|6931.39|6930.69|6932.37|6931.67|6930.97|6930.27|0
1767912900000|2026-01-08 22:55:00|6931.25|6930.55|6931.02|6930.32|6932.35|6931.65|6931.02|6930.32|0
1767913200000|2026-01-08 23:00:00|6931.07|6930.37|6931.37|6930.67|6933.6|6932.9|6931.07|6930.37|1015
1767913500000|2026-01-08 23:05:00|6931.39|6930.69|6931.69|6930.99|6932.46|6931.76|6930.64|6929.94|490
1767913800000|2026-01-08 23:10:00|6931.56|6930.86|6931|6930.3|6931.66|6930.96|6929.6|6928.9|605
1767914100000|2026-01-08 23:15:00|6930.97|6930.27|6931.25|6930.55|6931.5|6930.8|6929.35|6928.65|401
1767914400000|2026-01-08 23:20:00|6931.12|6930.42|6928.01|6927.31|6931.25|6930.55|6928.01|6927.31|407
1767914700000|2026-01-08 23:25:00|6928.12|6927.42|6926.97|6926.27|6929.14|6928.44|6926.85|6926.15|512
1767915000000|2026-01-08 23:30:00|6927.22|6926.52|6925.85|6925.15|6929|6928.3|6925.85|6925.15|387
1767915300000|2026-01-08 23:35:00|6926.1|6925.4|6927|6926.3|6927.21|6926.51|6924.87|6924.17|518
1767915600000|2026-01-08 23:40:00|6926.87|6926.17|6926.49|6925.79|6927.5|6926.8|6924.87|6924.17|412
1767915900000|2026-01-08 23:45:00|6926.57|6925.87|6926.72|6926.02|6927.97|6927.27|6925.94|6925.24|558
1767916200000|2026-01-08 23:50:00|6926.47|6925.77|6924.2|6923.5|6926.48|6925.78|6923.33|6922.63|526
1767916500000|2026-01-08 23:55:00|6924.33|6923.63|6923.72|6923.02|6924.58|6923.88|6922.86|6922.16|377
1767916800000|2026-01-09 00:00:00|6923.85|6923.15|6925.5|6924.8|6926.5|6925.8|6923.23|6922.53|763
1767917100000|2026-01-09 00:05:00|6925.37|6924.67|6925.44|6924.74|6926.72|6926.02|6924.97|6924.27|477
1767917400000|2026-01-09 00:10:00|6925.56|6924.86|6925.89|6925.19|6926.8|6926.1|6924.65|6923.95|462
1767917700000|2026-01-09 00:15:00|6925.76|6925.06|6926.07|6925.37|6926.99|6926.29|6924.89|6924.19|434
1767918000000|2026-01-09 00:20:00|6926.26|6925.56|6926.13|6925.43|6928.18|6927.48|6926.13|6925.43|324
1767918300000|2026-01-09 00:25:00|6926.24|6925.54|6925.39|6924.69|6926.49|6925.79|6923.1|6922.4|453
1767918600000|2026-01-09 00:30:00|6925.18|6924.48|6925.21|6924.51|6926.43|6925.73|6924.66|6923.96|325
1767918900000|2026-01-09 00:35:00|6925.33|6924.63|6926.14|6925.44|6926.44|6925.74|6924.66|6923.96|318
1767919200000|2026-01-09 00:40:00|6926.26|6925.56|6926.71|6926.01|6927.14|6926.44|6925.09|6924.39|419
1767919500000|2026-01-09 00:45:00|6926.34|6925.64|6925.58|6924.88|6927.5|6926.8|6924.94|6924.24|451
1767919800000|2026-01-09 00:50:00|6925.83|6925.13|6922.96|6922.26|6926.07|6925.37|6922.71|6922.01|508
1767920100000|2026-01-09 00:55:00|6922.83|6922.13|6922.13|6921.43|6923.38|6922.68|6921.88|6921.18|860
1767920400000|2026-01-09 01:00:00|6922.26|6921.56|6921.99|6921.29|6923.15|6922.45|6921.65|6920.95|668
1767920700000|2026-01-09 01:05:00|6922.12|6921.42|6923|6922.3|6923.62|6922.92|6921.37|6920.67|723
1767921000000|2026-01-09 01:10:00|6922.75|6922.05|6921.64|6920.94|6923.02|6922.32|6920.9|6920.2|756
1767921300000|2026-01-09 01:15:00|6921.51|6920.81|6918.61|6917.91|6922.37|6921.67|6918.61|6917.91|653
1767921600000|2026-01-09 01:20:00|6918.11|6917.41|6917.99|6917.29|6918.61|6917.91|6916.14|6915.44|953
1767921900000|2026-01-09 01:25:00|6917.74|6917.04|6916.94|6916.24|6917.74|6917.04|6915.32|6914.62|693
1767922200000|2026-01-09 01:30:00|6917.06|6916.36|6915.25|6914.55|6917.44|6916.74|6915.25|6914.55|657
1767922500000|2026-01-09 01:35:00|6915.37|6914.67|6915.37|6914.67|6915.62|6914.92|6914.29|6913.59|636
1767922800000|2026-01-09 01:40:00|6915.12|6914.42|6916.75|6916.05|6917.25|6916.55|6914.87|6914.17|503
1767923100000|2026-01-09 01:45:00|6916.62|6915.92|6917.22|6916.52|6917.66|6916.96|6915.91|6915.21|455
1767923400000|2026-01-09 01:50:00|6917.09|6916.39|6917.67|6916.97|6918.17|6917.47|6916.16|6915.46|471
1767923700000|2026-01-09 01:55:00|6917.42|6916.72|6918.04|6917.34|6918.5|6917.8|6917.42|6916.72|415
1767924000000|2026-01-09 02:00:00|6917.74|6917.04|6919.11|6918.41|6920.13|6919.43|6917.74|6917.04|641
1767924300000|2026-01-09 02:05:00|6919.25|6918.55|6919.75|6919.05|6919.75|6919.05|6917.76|6917.06|505
1767924600000|2026-01-09 02:10:00|6920|6919.3|6918.86|6918.16|6920.2|6919.5|6918.7|6918|385
1767924900000|2026-01-09 02:15:00|6918.71|6918.01|6922.11|6921.41|6922.11|6921.41|6918.11|6917.41|813
1767925200000|2026-01-09 02:20:00|6921.86|6921.16|6922.91|6922.21|6923.82|6923.12|6920.76|6920.06|712
1767925500000|2026-01-09 02:25:00|6923.03|6922.33|6924.48|6923.78|6925.24|6924.54|6922.25|6921.55|522
1767925800000|2026-01-09 02:30:00|6924.49|6923.79|6924.09|6923.39|6924.83|6924.13|6923.83|6923.13|554
1767926100000|2026-01-09 02:35:00|6924.34|6923.64|6922.67|6921.97|6924.5|6923.8|6922.42|6921.72|470
1767926400000|2026-01-09 02:40:00|6922.54|6921.84|6924.32|6923.62|6924.32|6923.62|6921.92|6921.22|492
1767926700000|2026-01-09 02:45:00|6924.57|6923.87|6923.8|6923.1|6925.32|6924.62|6923.8|6923.1|486
1767927000000|2026-01-09 02:50:00|6923.55|6922.85|6922.14|6921.44|6925|6924.3|6921.89|6921.19|280
1767927300000|2026-01-09 02:55:00|6923.5|6922.8|6923.73|6923.03|6923.73|6923.03|6922.63|6921.93|389
1767927600000|2026-01-09 03:00:00|6923.6|6922.9|6922.32|6921.62|6923.6|6922.9|6922.32|6921.62|264
1767927900000|2026-01-09 03:05:00|6922.07|6921.37|6921.99|6921.29|6923.42|6922.72|6921.36|6920.66|347
1767928200000|2026-01-09 03:10:00|6922.11|6921.41|6923.38|6922.68|6923.71|6923.01|6921.99|6921.29|261
1767928500000|2026-01-09 03:15:00|6923.25|6922.55|6923.89|6923.19|6924.39|6923.69|6923.13|6922.43|204
1767928800000|2026-01-09 03:20:00|6924.14|6923.44|6922.2|6921.5|6924.57|6923.87|6921.87|6921.17|324
1767929100000|2026-01-09 03:25:00|6922.07|6921.37|6922.05|6921.35|6922.94|6922.24|6921.8|6921.1|301
1767929400000|2026-01-09 03:30:00|6920.88|6920.18|6921.59|6920.89|6922.75|6922.05|6920.4|6919.7|391
1767929700000|2026-01-09 03:35:00|6922|6921.3|6921.4|6920.7|6923.19|6922.49|6921.06|6920.36|299
1767930000000|2026-01-09 03:40:00|6921.27|6920.57|6923.24|6922.54|6923.24|6922.54|6921.07|6920.37|224
1767930300000|2026-01-09 03:45:00|6923.25|6922.55|6922.18|6921.48|6923.75|6923.05|6921.48|6920.78|246
1767930600000|2026-01-09 03:50:00|6922.05|6921.35|6922.25|6921.55|6922.25|6921.55|6921.21|6920.51|172
1767930900000|2026-01-09 03:55:00|6922.37|6921.67|6921.69|6920.99|6922.75|6922.05|6921.44|6920.74|273
1767931200000|2026-01-09 04:00:00|6921.13|6920.43|6919.8|6919.1|6922.13|6921.43|6919|6918.3|439
1767931500000|2026-01-09 04:05:00|6919.9|6919.2|6920.25|6919.55|6921.37|6920.67|6919.9|6919.2|326
1767931800000|2026-01-09 04:10:00|6920|6919.3|6920.75|6920.05|6921.25|6920.55|6920|6919.3|248
1767932100000|2026-01-09 04:15:00|6920.87|6920.17|6918.6|6917.9|6921|6920.3|6918.22|6917.52|165
1767932400000|2026-01-09 04:20:00|6918.35|6917.65|6917.87|6917.17|6918.85|6918.15|6917.6|6916.9|340
1767932700000|2026-01-09 04:25:00|6918.12|6917.42|6919.63|6918.93|6920.16|6919.46|6918.12|6917.42|270
1767933000000|2026-01-09 04:30:00|6919.5|6918.8|6921|6920.3|6922.25|6921.55|6919.38|6918.68|273
1767933300000|2026-01-09 04:35:00|6921.25|6920.55|6920.58|6919.88|6921.5|6920.8|6920.33|6919.63|215
1767933600000|2026-01-09 04:40:00|6920.45|6919.75|6920.43|6919.73|6921.08|6920.38|6919.93|6919.23|151
1767933900000|2026-01-09 04:45:00|6920.68|6919.98|6919.74|6919.04|6920.68|6919.98|6919.36|6918.66|143
1767934200000|2026-01-09 04:50:00|6919.99|6919.29|6922.37|6921.67|6922.37|6921.67|6919.24|6918.54|256
1767934500000|2026-01-09 04:55:00|6922.24|6921.54|6921.82|6921.12|6922.32|6921.62|6921.57|6920.87|212
1767934800000|2026-01-09 05:00:00|6921.97|6921.27|6922.62|6921.92|6924.25|6923.55|6921.92|6921.22|530
1767935100000|2026-01-09 05:05:00|6922.64|6921.94|6923.64|6922.94|6924.14|6923.44|6922.14|6921.44|246
1767935400000|2026-01-09 05:10:00|6923.76|6923.06|6921.84|6921.14|6923.76|6923.06|6921.84|6921.14|228
1767935700000|2026-01-09 05:15:00|6921.71|6921.01|6922.04|6921.34|6922.29|6921.59|6921.09|6920.39|245
1767936000000|2026-01-09 05:20:00|6922.29|6921.59|6922.08|6921.38|6922.54|6921.84|6921.33|6920.63|194
1767936300000|2026-01-09 05:25:00|6921.95|6921.25|6921.6|6920.9|6922.48|6921.78|6920.98|6920.28|279
1767936600000|2026-01-09 05:30:00|6921.73|6921.03|6921.43|6920.73|6922.7|6922|6920.44|6919.74|307
1767936900000|2026-01-09 05:35:00|6921.55|6920.85|6920.32|6919.62|6921.68|6920.98|6918.91|6918.21|297
1767937200000|2026-01-09 05:40:00|6920.42|6919.72|6920.63|6919.93|6921.88|6921.18|6920.42|6919.72|205
1767937500000|2026-01-09 05:45:00|6920.88|6920.18|6919.9|6919.2|6921.13|6920.43|6919.9|6919.2|149
1767937800000|2026-01-09 05:50:00|6919.72|6919.02|6920.23|6919.53|6920.48|6919.78|6919.22|6918.52|219
1767938100000|2026-01-09 05:55:00|6920.35|6919.65|6923.28|6922.58|6923.94|6923.24|6920.23|6919.53|509
1767938400000|2026-01-09 06:00:00|6922.91|6922.21|6924.12|6923.42|6925.74|6925.04|6922.91|6922.21|437
1767938700000|2026-01-09 06:05:00|6924|6923.3|6922.73|6922.03|6924.25|6923.55|6922.44|6921.74|327
1767939000000|2026-01-09 06:10:00|6922.98|6922.28|6921.69|6920.99|6922.98|6922.28|6920.12|6919.42|280
1767939300000|2026-01-09 06:15:00|6921.57|6920.87|6920.2|6919.5|6922.1|6921.4|6919.71|6919.01|180
1767939600000|2026-01-09 06:20:00|6920.07|6919.37|6921.6|6920.9|6921.75|6921.05|6919.85|6919.15|184
1767939900000|2026-01-09 06:25:00|6921.47|6920.77|6920.6|6919.9|6922.49|6921.79|6919.84|6919.14|284
1767940200000|2026-01-09 06:30:00|6920.85|6920.15|6923.92|6923.22|6924.9|6924.2|6920.6|6919.9|498
1767940500000|2026-01-09 06:35:00|6924.05|6923.35|6925.28|6924.58|6925.38|6924.68|6923.22|6922.52|481
1767940800000|2026-01-09 06:40:00|6925.34|6924.64|6924.11|6923.41|6925.5|6924.8|6923.38|6922.68|172
1767941100000|2026-01-09 06:45:00|6923.86|6923.16|6925.95|6925.25|6926.32|6925.62|6923.86|6923.16|252
1767941400000|2026-01-09 06:50:00|6925.82|6925.12|6924.71|6924.01|6925.82|6925.12|6922.98|6922.28|308
1767941700000|2026-01-09 06:55:00|6924.58|6923.88|6924.46|6923.76|6924.71|6924.01|6923.96|6923.26|160
1767942000000|2026-01-09 07:00:00|6924.58|6923.88|6923.68|6922.98|6924.68|6923.98|6922.93|6922.23|426
1767942300000|2026-01-09 07:05:00|6923.53|6922.83|6922.83|6922.13|6923.85|6923.15|6921.82|6921.12|395
1767942600000|2026-01-09 07:10:00|6922.96|6922.26|6923.37|6922.67|6923.75|6923.05|6922.4|6921.7|241
1767942900000|2026-01-09 07:15:00|6923.25|6922.55|6920.03|6919.33|6923.5|6922.8|6920.03|6919.33|388
1767943200000|2026-01-09 07:20:00|6920.15|6919.45|6918.76|6918.06|6920.64|6919.94|6918.52|6917.82|554
1767943500000|2026-01-09 07:25:00|6918.63|6917.93|6917.35|6916.65|6919.5|6918.8|6916.72|6916.02|608
1767943800000|2026-01-09 07:30:00|6918.64|6917.94|6917.67|6916.97|6918.75|6918.05|6916.11|6915.41|383
1767944100000|2026-01-09 07:35:00|6917.79|6917.09|6919.6|6918.9|6921|6920.3|6917.6|6916.9|490
1767944400000|2026-01-09 07:40:00|6919.72|6919.02|6920.29|6919.59|6920.8|6920.1|6919.35|6918.65|249
1767944700000|2026-01-09 07:45:00|6919.61|6918.91|6920.7|6920|6922.91|6922.21|6919.35|6918.65|399
1767945000000|2026-01-09 07:50:00|6920.82|6920.12|6922.24|6921.54|6922.32|6921.62|6920.05|6919.35|302
1767945300000|2026-01-09 07:55:00|6922.11|6921.41|6921.47|6920.77|6923.12|6922.42|6921.22|6920.52|439
1767945600000|2026-01-09 08:00:00|6921.72|6921.02|6922|6921.3|6924.75|6924.05|6920.91|6920.21|1223
1767945900000|2026-01-09 08:05:00|6922.12|6921.42|6925.49|6924.79|6925.5|6924.8|6922|6921.3|725
1767946200000|2026-01-09 08:10:00|6925.36|6924.66|6924.75|6924.05|6926.41|6925.71|6922.92|6922.22|602
1767946500000|2026-01-09 08:15:00|6925|6924.3|6925.72|6925.02|6926.5|6925.8|6924.5|6923.8|663
1767946800000|2026-01-09 08:20:00|6925.97|6925.27|6922.51|6921.81|6925.98|6925.28|6922.51|6921.81|576
1767947100000|2026-01-09 08:25:00|6922.26|6921.56|6923|6922.3|6924.02|6923.32|6921.91|6921.21|652
1767947400000|2026-01-09 08:30:00|6922.7|6922.2|6919.19|6918.69|6923.31|6922.81|6918.61|6918.11|1676
1767947700000|2026-01-09 08:35:00|6919.13|6918.63|6922.2|6921.7|6922.7|6922.2|6919.06|6918.56|595
1767948000000|2026-01-09 08:40:00|6922.32|6921.82|6921.7|6921.2|6923.64|6923.14|6921.2|6920.7|445
1767948300000|2026-01-09 08:45:00|6921.45|6920.95|6917.53|6917.03|6921.7|6921.2|6916.48|6915.98|835
1767948600000|2026-01-09 08:50:00|6917.4|6916.9|6918.95|6918.45|6919.03|6918.53|6916.49|6915.99|593
1767948900000|2026-01-09 08:55:00|6919.07|6918.57|6918.65|6918.15|6919.85|6919.35|6917.43|6916.93|773
1767949200000|2026-01-09 09:00:00|6918.52|6918.02|6918.45|6917.95|6919.41|6918.91|6917.2|6916.7|1003
1767949500000|2026-01-09 09:05:00|6918.57|6918.07|6918.87|6918.37|6920.07|6919.57|6918.56|6918.06|648
1767949800000|2026-01-09 09:10:00|6918.99|6918.49|6919.99|6919.49|6920.2|6919.7|6917.7|6917.2|437
1767950100000|2026-01-09 09:15:00|6919.74|6919.24|6920.7|6920.2|6921.87|6921.37|6919.27|6918.77|742
1767950400000|2026-01-09 09:20:00|6920.95|6920.45|6922.38|6921.88|6922.51|6922.01|6919.95|6919.45|466
1767950700000|2026-01-09 09:25:00|6922.51|6922.01|6923.45|6922.95|6924.41|6923.91|6921.53|6921.03|435
1767951000000|2026-01-09 09:30:00|6924.4|6923.9|6927.25|6926.75|6928.19|6927.69|6924.3|6923.8|953
1767951300000|2026-01-09 09:35:00|6927.38|6926.88|6926.46|6925.96|6928.69|6928.19|6925.95|6925.45|784
1767951600000|2026-01-09 09:40:00|6926.45|6925.95|6925.96|6925.46|6927.65|6927.15|6925.45|6924.95|867
1767951900000|2026-01-09 09:45:00|6925.78|6925.28|6926.66|6926.16|6928.72|6928.22|6925.53|6925.03|727
1767952200000|2026-01-09 09:50:00|6926.41|6925.91|6927.81|6927.31|6928.32|6927.82|6925.74|6925.24|727
1767952500000|2026-01-09 09:55:00|6927.56|6927.06|6927.95|6927.45|6927.95|6927.45|6926.97|6926.47|388
1767952800000|2026-01-09 10:00:00|6927.71|6927.21|6927.12|6926.62|6929.12|6928.62|6927.12|6926.62|770
1767953100000|2026-01-09 10:05:00|6927.32|6926.82|6928.23|6927.73|6928.69|6928.19|6927.13|6926.63|793
1767953400000|2026-01-09 10:10:00|6928.48|6927.98|6927.11|6926.61|6929.04|6928.54|6926.71|6926.21|666
1767953700000|2026-01-09 10:15:00|6927.05|6926.55|6927.72|6927.22|6928.43|6927.93|6927.01|6926.51|227
1767954000000|2026-01-09 10:20:00|6927.34|6926.84|6929.39|6928.89|6929.42|6928.92|6927.2|6926.7|450
1767954300000|2026-01-09 10:25:00|6929.11|6928.61|6927.95|6927.45|6929.95|6929.45|6927.95|6927.45|484
1767954600000|2026-01-09 10:30:00|6928.07|6927.57|6928.66|6928.16|6928.66|6928.16|6927.38|6926.88|417
1767954900000|2026-01-09 10:35:00|6928.78|6928.28|6928.26|6927.76|6928.95|6928.45|6926.95|6926.45|320
1767955200000|2026-01-09 10:40:00|6928.39|6927.89|6926.46|6925.96|6928.45|6927.95|6926.09|6925.59|418
1767955500000|2026-01-09 10:45:00|6926.45|6925.95|6927.68|6927.18|6928.06|6927.56|6926.45|6925.95|344
1767955800000|2026-01-09 10:50:00|6927.81|6927.31|6927.21|6926.71|6928.31|6927.81|6926.57|6926.07|377
1767956100000|2026-01-09 10:55:00|6927.33|6926.83|6927.44|6926.94|6928.31|6927.81|6927.01|6926.51|317
1767956400000|2026-01-09 11:00:00|6927.34|6926.84|6927.35|6926.85|6928.53|6928.03|6926.12|6925.62|1035
1767956700000|2026-01-09 11:05:00|6927.37|6926.87|6926.7|6926.2|6928.37|6927.87|6926.2|6925.7|637
1767957000000|2026-01-09 11:10:00|6926.95|6926.45|6926.07|6925.57|6927.7|6927.2|6925.95|6925.45|282
1767957300000|2026-01-09 11:15:00|6925.95|6925.45|6927.7|6927.2|6927.7|6927.2|6925.95|6925.45|402
1767957600000|2026-01-09 11:20:00|6927.95|6927.45|6928.45|6927.95|6929.7|6929.2|6927.7|6927.2|481
1767957900000|2026-01-09 11:25:00|6928.7|6928.2|6930.94|6930.44|6931.2|6930.7|6928.45|6927.95|886
1767958200000|2026-01-09 11:30:00|6930.92|6930.42|6933.19|6932.69|6933.44|6932.94|6930.66|6930.16|757
1767958500000|2026-01-09 11:35:00|6933.44|6932.94|6933.16|6932.66|6933.69|6933.19|6931.27|6930.77|693
1767958800000|2026-01-09 11:40:00|6933.41|6932.91|6933.69|6933.19|6933.95|6933.45|6931.36|6930.86|785
1767959100000|2026-01-09 11:45:00|6933.33|6932.83|6931.33|6930.83|6933.6|6933.1|6930.57|6930.07|840
1767959400000|2026-01-09 11:50:00|6931.18|6930.68|6930.04|6929.54|6931.43|6930.93|6929.94|6929.44|473
1767959700000|2026-01-09 11:55:00|6929.79|6929.29|6928.15|6927.65|6929.79|6929.29|6927.65|6927.15|788
1767960000000|2026-01-09 12:00:00|6927.9|6927.4|6929.46|6928.96|6929.88|6929.38|6927.52|6927.02|978
1767960300000|2026-01-09 12:05:00|6929.78|6929.28|6929.34|6928.84|6930.89|6930.39|6928.95|6928.45|473
1767960600000|2026-01-09 12:10:00|6929.09|6928.59|6927.75|6927.25|6929.09|6928.59|6927.29|6926.79|465
1767960900000|2026-01-09 12:15:00|6927.5|6927|6926.7|6926.2|6928.52|6928.02|6926.47|6925.97|798
1767961200000|2026-01-09 12:20:00|6926.45|6925.95|6928.01|6927.51|6928.02|6927.52|6925.95|6925.45|528
1767961500000|2026-01-09 12:25:00|6927.76|6927.26|6927.64|6927.14|6928.56|6928.06|6926.77|6926.27|586
1767961800000|2026-01-09 12:30:00|6927.52|6927.02|6926.89|6926.39|6928.18|6927.68|6925.52|6925.02|464
1767962100000|2026-01-09 12:35:00|6926.64|6926.14|6927.21|6926.71|6927.32|6926.82|6925.7|6925.2|679
1767962400000|2026-01-09 12:40:00|6927.33|6926.83|6928.25|6927.75|6928.86|6928.36|6927.21|6926.71|663
1767962700000|2026-01-09 12:45:00|6928.13|6927.63|6931.43|6930.93|6931.68|6931.18|6928.13|6927.63|845
1767963000000|2026-01-09 12:50:00|6931.46|6930.96|6930.75|6930.25|6932.19|6931.69|6930.27|6929.77|807
1767963300000|2026-01-09 12:55:00|6930.5|6930|6931.71|6931.21|6932.45|6931.95|6930.25|6929.75|697
1767963600000|2026-01-09 13:00:00|6932.64|6932.14|6930.81|6930.31|6933.68|6933.18|6929.85|6929.35|1260
1767963900000|2026-01-09 13:05:00|6930.91|6930.41|6932.57|6932.07|6933.38|6932.88|6930.4|6929.9|852
1767964200000|2026-01-09 13:10:00|6932.44|6931.94|6933.13|6932.63|6933.88|6933.38|6931.2|6930.7|2002
1767964500000|2026-01-09 13:15:00|6933.23|6932.73|6934.45|6933.95|6935.45|6934.95|6930.95|6930.45|2183
1767964800000|2026-01-09 13:20:00|6934.32|6933.82|6933.01|6932.51|6937.49|6936.99|6932.76|6932.26|2946
1767965100000|2026-01-09 13:25:00|6932.88|6932.38|6935.08|6934.58|6936.79|6936.29|6932.26|6931.76|2730
1767965400000|2026-01-09 13:30:00|6934.96|6934.46|6942.49|6941.99|6942.95|6942.45|6934.82|6934.32|8705
1767965700000|2026-01-09 13:35:00|6942.74|6942.24|6943.46|6942.96|6946.84|6946.34|6942.49|6941.99|6302
1767966000000|2026-01-09 13:40:00|6943.71|6943.21|6946.69|6946.19|6949.19|6948.69|6943.46|6942.96|4210
1767966300000|2026-01-09 13:45:00|6946.94|6946.44|6945.18|6944.68|6948.19|6947.69|6944.53|6944.03|2804
1767966600000|2026-01-09 13:50:00|6945.3|6944.8|6945.45|6944.95|6946.95|6946.45|6942.32|6941.82|2905
1767966900000|2026-01-09 13:55:00|6945.7|6945.2|6946.65|6946.15|6947.95|6947.45|6944.7|6944.2|2094
1767967200000|2026-01-09 14:00:00|6946.61|6946.11|6946.48|6945.98|6949.55|6949.05|6945.98|6945.48|3642
1767967500000|2026-01-09 14:05:00|6946.35|6945.85|6944.45|6943.95|6946.57|6946.07|6943.23|6942.73|2513
1767967800000|2026-01-09 14:10:00|6944.43|6943.93|6940.14|6939.64|6945.55|6945.05|6937.32|6936.82|5625
1767968100000|2026-01-09 14:15:00|6939.89|6939.39|6933.43|6932.93|6940.69|6940.19|6933.16|6932.66|5267
1767968400000|2026-01-09 14:20:00|6933.18|6932.68|6932.45|6931.95|6935.2|6934.7|6928.2|6927.7|6773
1767968700000|2026-01-09 14:25:00|6932.7|6932.2|6930.95|6930.45|6934.2|6933.7|6929.53|6929.03|6378
1767969000000|2026-01-09 14:30:00|6931.2|6930.7|6934.45|6933.95|6937.43|6936.93|6929.56|6929.06|29415
1767969300000|2026-01-09 14:35:00|6934.2|6933.7|6943.96|6943.46|6947.08|6946.58|6934.2|6933.7|28200
1767969600000|2026-01-09 14:40:00|6943.71|6943.21|6938.36|6937.86|6946.79|6946.29|6936.76|6936.26|21976
1767969900000|2026-01-09 14:45:00|6938.11|6937.61|6934.46|6933.96|6943.7|6943.2|6929.46|6928.96|28364
1767970200000|2026-01-09 14:50:00|6934.96|6934.46|6938.43|6937.93|6942.22|6941.72|6931.64|6931.14|21918
1767970500000|2026-01-09 14:55:00|6938.18|6937.68|6939.95|6939.45|6941.32|6940.82|6930.71|6930.21|11564
1767970800000|2026-01-09 15:00:00|6940.2|6939.5|6930.11|6929.41|6944.73|6944.03|6929.62|6928.92|21874
1767971100000|2026-01-09 15:05:00|6931.5|6930.8|6920.79|6920.09|6931.5|6930.8|6917.49|6916.79|38769
1767971400000|2026-01-09 15:10:00|6922.12|6921.42|6939.35|6938.65|6939.53|6938.83|6921.18|6920.48|32518
1767971700000|2026-01-09 15:15:00|6939.23|6938.53|6940.81|6940.11|6941.83|6941.13|6935.23|6934.53|21485
1767972000000|2026-01-09 15:20:00|6941.05|6940.35|6951.57|6950.87|6952.39|6951.69|6938.91|6938.21|27699
1767972300000|2026-01-09 15:25:00|6951.69|6950.99|6959.07|6958.37|6960.98|6960.28|6951.49|6950.79|27127
1767972600000|2026-01-09 15:30:00|6958.35|6957.65|6957.53|6956.83|6960.4|6959.7|6953.33|6952.63|29453
1767972900000|2026-01-09 15:35:00|6957.78|6957.08|6954.09|6953.39|6958.85|6958.15|6953.8|6953.1|18255
1767973200000|2026-01-09 15:40:00|6954.23|6953.53|6941.84|6941.14|6955.23|6954.53|6941.84|6941.14|26456
1767973500000|2026-01-09 15:45:00|6941.59|6940.89|6941.47|6940.77|6947.57|6946.87|6939.1|6938.4|29536
1767973800000|2026-01-09 15:50:00|6941.79|6941.09|6942.04|6941.34|6947.87|6947.17|6941.03|6940.33|15880
1767974100000|2026-01-09 15:55:00|6941.79|6941.09|6948.03|6946.53|6948.24|6946.74|6939.68|6938.98|17181
1767974400000|2026-01-09 16:00:00|6948.05|6946.55|6951.53|6950.03|6952.71|6951.21|6948.04|6946.54|16962
1767974700000|2026-01-09 16:05:00|6951.58|6950.08|6954.75|6953.25|6955.54|6954.04|6950.21|6948.71|14766
1767975000000|2026-01-09 16:10:00|6954.7|6953.2|6957.57|6956.07|6958.63|6957.13|6951.9|6950.4|23334
1767975300000|2026-01-09 16:15:00|6957.59|6956.09|6959.19|6957.69|6959.39|6957.89|6956.75|6955.25|15400
1767975600000|2026-01-09 16:20:00|6959.28|6957.78|6958.53|6957.03|6961.05|6959.55|6957.73|6956.23|11060
1767975900000|2026-01-09 16:25:00|6958.48|6956.98|6954.38|6952.88|6958.48|6956.98|6954.32|6952.82|12260
1767976200000|2026-01-09 16:30:00|6954.31|6952.81|6955.5|6954|6956.28|6954.78|6952.64|6951.14|11374
1767976500000|2026-01-09 16:35:00|6955|6953.5|6957.56|6956.06|6958.12|6956.62|6954.21|6952.71|15494
1767976800000|2026-01-09 16:40:00|6957.63|6956.13|6958.01|6956.51|6958.81|6957.31|6955.52|6954.02|8661
1767977100000|2026-01-09 16:45:00|6957.96|6956.46|6961.19|6959.69|6961.79|6960.29|6957.96|6956.46|11984
1767977400000|2026-01-09 16:50:00|6961.2|6959.7|6963.69|6962.19|6964.01|6962.51|6961.14|6959.64|14892
1767977700000|2026-01-09 16:55:00|6963.72|6962.22|6962.85|6961.35|6963.72|6962.22|6961.82|6960.32|10684
1767978000000|2026-01-09 17:00:00|6965.21|6964.51|6968.16|6967.46|6969.31|6968.61|6963.16|6962.46|12523
1767978300000|2026-01-09 17:05:00|6968.41|6967.71|6968.56|6967.86|6970.06|6969.36|6967.18|6966.48|8346
1767978600000|2026-01-09 17:10:00|6969.31|6968.61|6969.15|6968.45|6970.06|6969.36|6966.76|6966.06|9664
1767978900000|2026-01-09 17:15:00|6968.88|6968.18|6966.09|6965.39|6969.81|6969.11|6964.41|6963.71|7222
1767979200000|2026-01-09 17:20:00|6964.81|6964.11|6968.98|6968.28|6969.46|6968.76|6964.81|6964.11|6844
1767979500000|2026-01-09 17:25:00|6968.73|6968.03|6968.53|6967.83|6970.53|6969.83|6968.13|6967.43|6563
1767979800000|2026-01-09 17:30:00|6968.35|6967.65|6969.48|6968.78|6971.1|6970.4|6967.53|6966.83|8066
1767980100000|2026-01-09 17:35:00|6969.51|6968.81|6968.87|6968.17|6970.6|6969.9|6968.1|6967.4|5834
1767980400000|2026-01-09 17:40:00|6968.98|6968.28|6966.38|6965.68|6968.98|6968.28|6965.68|6964.98|6541
1767980700000|2026-01-09 17:45:00|6966.63|6965.93|6968.46|6967.76|6969.49|6968.79|6966.27|6965.57|6315
1767981000000|2026-01-09 17:50:00|6968.62|6967.92|6967|6966.3|6970.29|6969.59|6966.75|6966.05|7176
1767981300000|2026-01-09 17:55:00|6967.25|6966.55|6965.54|6964.84|6969.12|6968.42|6965.54|6964.84|6787
1767981600000|2026-01-09 18:00:00|6965.65|6964.95|6962.64|6961.94|6965.67|6964.97|6962.39|6961.69|10461
1767981900000|2026-01-09 18:05:00|6962.68|6961.98|6960.34|6959.64|6965.98|6965.28|6960.09|6959.39|8501
1767982200000|2026-01-09 18:10:00|6960.46|6959.76|6962.4|6961.7|6963.35|6962.65|6960.45|6959.75|7315
1767982500000|2026-01-09 18:15:00|6962.56|6961.86|6963.1|6962.4|6965.37|6964.67|6961.7|6961|6679
1767982800000|2026-01-09 18:20:00|6963.3|6962.6|6961.78|6961.08|6964.35|6963.65|6961.36|6960.66|5440
1767983100000|2026-01-09 18:25:00|6961.53|6960.83|6964.44|6963.74|6964.7|6964|6959.81|6959.11|6599
1767983400000|2026-01-09 18:30:00|6964.32|6963.62|6969.43|6968.73|6969.93|6969.23|6964.32|6963.62|7668
1767983700000|2026-01-09 18:35:00|6969.42|6968.72|6974.43|6973.73|6974.43|6973.73|6969.42|6968.72|12182
1767984000000|2026-01-09 18:40:00|6974.24|6973.54|6971.5|6970.8|6975.99|6975.29|6970.91|6970.21|12436
1767984300000|2026-01-09 18:45:00|6971.58|6970.88|6972.72|6972.02|6973.24|6972.54|6971.05|6970.35|8780
1767984600000|2026-01-09 18:50:00|6972.53|6971.83|6970.77|6970.07|6972.78|6972.08|6969.9|6969.2|7020
1767984900000|2026-01-09 18:55:00|6970.52|6969.82|6970.65|6969.95|6973.05|6972.35|6969.99|6969.29|5810
1767985200000|2026-01-09 19:00:00|6970.83|6970.13|6971.62|6970.92|6972.39|6971.69|6969.95|6969.25|7234
1767985500000|2026-01-09 19:05:00|6971.61|6970.91|6973.45|6972.75|6973.7|6973|6969.83|6969.13|4056
1767985800000|2026-01-09 19:10:00|6973.52|6972.82|6972.76|6972.06|6974.32|6973.62|6971.36|6970.66|8799
1767986100000|2026-01-09 19:15:00|6972.68|6971.98|6974.54|6973.84|6975.05|6974.35|6972.68|6971.98|3870
1767986400000|2026-01-09 19:20:00|6974.62|6973.92|6973.52|6972.82|6975.07|6974.37|6973.11|6972.41|4740
1767986700000|2026-01-09 19:25:00|6973.27|6972.57|6974.39|6973.69|6974.92|6974.22|6972.27|6971.57|4211
1767987000000|2026-01-09 19:30:00|6974.34|6973.64|6973.71|6973.01|6975.83|6975.13|6973.43|6972.73|5704
1767987300000|2026-01-09 19:35:00|6973.84|6973.14|6973.3|6972.6|6975.01|6974.31|6972.93|6972.23|4325
1767987600000|2026-01-09 19:40:00|6973.28|6972.58|6973.76|6973.06|6974.85|6974.15|6972.75|6972.05|4423
1767987900000|2026-01-09 19:45:00|6973.67|6972.97|6976.76|6976.06|6977.66|6976.96|6973.19|6972.49|8962
1767988200000|2026-01-09 19:50:00|6976.6|6975.9|6976.12|6975.42|6978.7|6978|6975.89|6975.19|9726
1767988500000|2026-01-09 19:55:00|6975.87|6975.17|6975.65|6974.95|6976.14|6975.44|6974.25|6973.55|7784
1767988800000|2026-01-09 20:00:00|6975.4|6974.7|6975.02|6974.32|6977.87|6977.17|6973.8|6973.1|8143
1767989100000|2026-01-09 20:05:00|6976|6975.3|6975.1|6974.4|6976.11|6975.41|6974.36|6973.66|5223
1767989400000|2026-01-09 20:10:00|6975.47|6974.77|6975.02|6974.32|6975.72|6975.02|6973.27|6972.57|6260
1767989700000|2026-01-09 20:15:00|6974.47|6973.77|6975.21|6974.51|6975.96|6975.26|6973.34|6972.64|5664
1767990000000|2026-01-09 20:20:00|6975.34|6974.64|6977.65|6976.95|6978.7|6978|6975.34|6974.64|9566
1767990300000|2026-01-09 20:25:00|6977.4|6976.7|6976.43|6975.73|6978.38|6977.68|6975.5|6974.8|6727
1767990600000|2026-01-09 20:30:00|6976.36|6975.66|6976.63|6975.93|6977.82|6977.12|6975.01|6974.31|7336
1767990900000|2026-01-09 20:35:00|6976.59|6975.89|6974.35|6973.65|6976.59|6975.89|6974.35|6973.65|7542
1767991200000|2026-01-09 20:40:00|6974.3|6973.6|6973.38|6972.68|6975.2|6974.5|6972.14|6971.44|11956
1767991500000|2026-01-09 20:45:00|6973.13|6972.43|6972.58|6971.88|6974.41|6973.71|6972.21|6971.51|11011
1767991800000|2026-01-09 20:50:00|6971.83|6971.13|6970.94|6970.24|6973.8|6973.1|6969.09|6968.39|24714
1767992100000|2026-01-09 20:55:00|6970.69|6969.99|6965.13|6964.43|6971.61|6970.91|6964.63|6963.93|75057
1767992400000|2026-01-09 21:00:00|6964.53|6963.83|6964.08|6963.38|6965.87|6965.17|6964.08|6963.38|36292
1767992700000|2026-01-09 21:05:00|6964.14|6963.44|6964.74|6964.04|6965.85|6965.15|6963.73|6963.03|7626
1767993000000|2026-01-09 21:10:00|6964.49|6963.79|6965.21|6964.51|6965.46|6964.76|6963.06|6962.36|5668
1767993300000|2026-01-09 21:15:00|6964.71|6964.01|6963.95|6963.25|6965.71|6965.01|6963.95|6963.25|1985
1767993600000|2026-01-09 21:20:00|6964.07|6963.37|6963.48|6962.78|6964.92|6964.22|6963.08|6962.38|1738
1767993900000|2026-01-09 21:25:00|6963.28|6962.58|6964.04|6963.34|6964.29|6963.59|6963.03|6962.33|1668
1767994200000|2026-01-09 21:30:00|6963.92|6963.22|6963.26|6962.56|6964.19|6963.49|6963.12|6962.42|957
1767994500000|2026-01-09 21:35:00|6963.47|6962.77|6964.18|6963.48|6964.68|6963.98|6963.29|6962.59|993
1767994800000|2026-01-09 21:40:00|6964.29|6963.59|6962.62|6961.92|6964.29|6963.59|6962.62|6961.92|1526
1767995100000|2026-01-09 21:45:00|6962.82|6962.12|6964.01|6963.31|6964.17|6963.47|6962.28|6961.58|942
1767995400000|2026-01-09 21:50:00|6964.11|6963.41|6965.03|6964.33|6965.09|6964.39|6963.86|6963.16|1210
1767995700000|2026-01-09 21:55:00|6964.85|6964.15|6964.75|6964.05|6965.85|6965.15|6964.69|6963.99|2715
1768172400000|2026-01-11 23:00:00|6963.98|6963.28|6955.77|6955.07|6965.11|6964.41|6952.89|6952.19|3377
1768172700000|2026-01-11 23:05:00|6955.78|6955.08|6961.26|6960.56|6962.13|6961.43|6954.79|6954.09|1863
1768173000000|2026-01-11 23:10:00|6962.63|6961.93|6960.87|6960.17|6963.38|6962.68|6959.87|6959.17|763
1768173300000|2026-01-11 23:15:00|6960.29|6959.59|6958.57|6957.87|6962.78|6962.08|6954.76|6954.06|1545
1768173600000|2026-01-11 23:20:00|6958.82|6958.12|6960.6|6959.9|6961.21|6960.51|6958.32|6957.62|643
1768173900000|2026-01-11 23:25:00|6960.72|6960.02|6960.68|6959.98|6962.28|6961.58|6960.13|6959.43|561
1768174200000|2026-01-11 23:30:00|6960.93|6960.23|6962.66|6961.96|6963.41|6962.71|6959.87|6959.17|766
1768174500000|2026-01-11 23:35:00|6962.53|6961.83|6960.53|6959.83|6962.91|6962.21|6960.28|6959.58|329
1768174800000|2026-01-11 23:40:00|6960.4|6959.7|6960.84|6960.14|6961.96|6961.26|6960.09|6959.39|459
1768175100000|2026-01-11 23:45:00|6960.71|6960.01|6961.09|6960.39|6961.46|6960.76|6959.34|6958.64|520
1768175400000|2026-01-11 23:50:00|6960.96|6960.26|6961.64|6960.94|6962.91|6962.21|6960.84|6960.14|794
1768175700000|2026-01-11 23:55:00|6961.51|6960.81|6960.08|6959.38|6962.14|6961.44|6960.08|6959.38|477
1768176000000|2026-01-12 00:00:00|6960.58|6959.88|6959.03|6958.33|6961.41|6960.71|6957.9|6957.2|1774
1768176300000|2026-01-12 00:05:00|6959.16|6958.46|6957.4|6956.7|6959.41|6958.71|6954.4|6953.7|2200
1768176600000|2026-01-12 00:10:00|6957.52|6956.82|6954.62|6953.92|6957.66|6956.96|6954.62|6953.92|955
1768176900000|2026-01-12 00:15:00|6954.74|6954.04|6955.06|6954.36|6955.81|6955.11|6953.63|6952.93|967
1768177200000|2026-01-12 00:20:00|6955.18|6954.48|6954.69|6953.99|6956.66|6955.96|6954.54|6953.84|486
1768177500000|2026-01-12 00:25:00|6954.44|6953.74|6955.25|6954.55|6956.31|6955.61|6954.01|6953.31|490
1768177800000|2026-01-12 00:30:00|6955.14|6954.44|6947.02|6946.32|6955.14|6954.44|6946.52|6945.82|4210
1768178100000|2026-01-12 00:35:00|6947.27|6946.57|6940.08|6939.38|6949.77|6949.07|6936.27|6935.57|5097
1768178400000|2026-01-12 00:40:00|6939.83|6939.13|6944.41|6943.71|6944.91|6944.21|6938.83|6938.13|2833
1768178700000|2026-01-12 00:45:00|6944.91|6944.21|6943.82|6943.12|6946.05|6945.35|6943.57|6942.87|1187
1768179000000|2026-01-12 00:50:00|6943.69|6942.99|6942.02|6941.32|6943.69|6942.99|6939.84|6939.14|1731
1768179300000|2026-01-12 00:55:00|6942.27|6941.57|6941.41|6940.71|6943.02|6942.32|6939.41|6938.71|1038
1768179600000|2026-01-12 01:00:00|6941.16|6940.46|6938.28|6937.58|6941.74|6941.04|6934.38|6933.68|3860
1768179900000|2026-01-12 01:05:00|6938.41|6937.71|6936.05|6935.35|6938.91|6938.21|6935.58|6934.88|1811
1768180200000|2026-01-12 01:10:00|6936.17|6935.47|6938.03|6937.33|6938.87|6938.17|6932.77|6932.07|2330
1768180500000|2026-01-12 01:15:00|6938.15|6937.45|6933.88|6933.18|6938.53|6937.83|6933.88|6933.18|1383
1768180800000|2026-01-12 01:20:00|6934.13|6933.43|6934.14|6933.44|6936.66|6935.96|6933.13|6932.43|2799
1768181100000|2026-01-12 01:25:00|6934.27|6933.57|6935.26|6934.56|6935.76|6935.06|6932.89|6932.19|1784
1768181400000|2026-01-12 01:30:00|6935.25|6934.55|6930.02|6929.32|6935.5|6934.8|6930.02|6929.32|2348
1768181700000|2026-01-12 01:35:00|6929.77|6929.07|6933.06|6932.36|6934.04|6933.34|6928.69|6927.99|2166
1768182000000|2026-01-12 01:40:00|6933.31|6932.61|6936.35|6935.65|6936.47|6935.77|6932.54|6931.84|1401
1768182300000|2026-01-12 01:45:00|6936.25|6935.55|6940.65|6939.95|6941.01|6940.31|6935.75|6935.05|2302
1768182600000|2026-01-12 01:50:00|6940.9|6940.2|6940.14|6939.44|6942.16|6941.46|6939.39|6938.69|1797
1768182900000|2026-01-12 01:55:00|6940.01|6939.31|6938.63|6937.93|6941.19|6940.49|6938.38|6937.68|730
1768183200000|2026-01-12 02:00:00|6938.54|6937.84|6936.99|6936.29|6938.83|6938.13|6934.94|6934.24|1851
1768183500000|2026-01-12 02:05:00|6937.24|6936.54|6934.7|6934|6938.09|6937.39|6934.7|6934|1413
1768183800000|2026-01-12 02:10:00|6934.45|6933.75|6931.85|6931.15|6935.59|6934.89|6931.71|6931.01|1296
1768184100000|2026-01-12 02:15:00|6931.97|6931.27|6931.33|6930.63|6932.62|6931.92|6930.84|6930.14|1161
1768184400000|2026-01-12 02:20:00|6931.46|6930.76|6932.09|6931.39|6932.66|6931.96|6930.94|6930.24|921
1768184700000|2026-01-12 02:25:00|6932.21|6931.51|6932.97|6932.27|6933.34|6932.64|6931.48|6930.78|826
1768185000000|2026-01-12 02:30:00|6933.09|6932.39|6934.03|6933.33|6935.15|6934.45|6932.19|6931.49|979
1768185300000|2026-01-12 02:35:00|6934.13|6933.43|6934.5|6933.8|6935.33|6934.63|6933.47|6932.77|672
1768185600000|2026-01-12 02:40:00|6934.75|6934.05|6934.18|6933.48|6935.09|6934.39|6933.23|6932.53|597
1768185900000|2026-01-12 02:45:00|6933.93|6933.23|6934.56|6933.86|6934.97|6934.27|6933.44|6932.74|891
1768186200000|2026-01-12 02:50:00|6934.68|6933.98|6932.9|6932.2|6937.06|6936.36|6931.9|6931.2|1291
1768186500000|2026-01-12 02:55:00|6933.02|6932.32|6931.29|6930.59|6933.27|6932.57|6929.84|6929.14|1296
1768186800000|2026-01-12 03:00:00|6931.54|6930.84|6930.27|6929.57|6931.75|6931.05|6929.77|6929.07|586
1768187100000|2026-01-12 03:05:00|6930.39|6929.69|6931.48|6930.78|6932.27|6931.57|6930.27|6929.57|456
1768187400000|2026-01-12 03:10:00|6931.23|6930.53|6931.43|6930.73|6931.62|6930.92|6930.55|6929.85|398
1768187700000|2026-01-12 03:15:00|6931.55|6930.85|6932.01|6931.31|6932.7|6932|6930.74|6930.04|739
1768188000000|2026-01-12 03:20:00|6932.13|6931.43|6931.91|6931.21|6932.58|6931.88|6930.69|6929.99|384
1768188300000|2026-01-12 03:25:00|6931.66|6930.96|6932.6|6931.9|6932.85|6932.15|6931.12|6930.42|404
1768188600000|2026-01-12 03:30:00|6932.48|6931.78|6933.55|6932.85|6934.09|6933.39|6932.48|6931.78|546
1768188900000|2026-01-12 03:35:00|6933.42|6932.72|6933.1|6932.4|6933.75|6933.05|6931.22|6930.52|383
1768189200000|2026-01-12 03:40:00|6933.16|6932.46|6932.38|6931.68|6933.28|6932.58|6931.38|6930.68|279
1768189500000|2026-01-12 03:45:00|6932.13|6931.43|6928.08|6927.38|6932.25|6931.55|6926.19|6925.49|3745
1768189800000|2026-01-12 03:50:00|6928.21|6927.51|6929.27|6928.57|6929.52|6928.82|6927.42|6926.72|721
1768190100000|2026-01-12 03:55:00|6929.39|6928.69|6929.26|6928.56|6930.25|6929.55|6928.76|6928.06|841
1768190400000|2026-01-12 04:00:00|6929.51|6928.81|6927.97|6927.27|6929.76|6929.06|6927.26|6926.56|801
1768190700000|2026-01-12 04:05:00|6927.84|6927.14|6928|6927.3|6928.25|6927.55|6926.75|6926.05|590
1768191000000|2026-01-12 04:10:00|6927.75|6927.05|6927.23|6926.53|6928|6927.3|6925.6|6924.9|1057
1768191300000|2026-01-12 04:15:00|6927.35|6926.65|6928.01|6927.31|6928.51|6927.81|6926.48|6925.78|741
1768191600000|2026-01-12 04:20:00|6928.26|6927.56|6929.59|6928.89|6929.59|6928.89|6928.01|6927.31|384
1768191900000|2026-01-12 04:25:00|6929.46|6928.76|6929.18|6928.48|6929.59|6928.89|6928.68|6927.98|457
1768192200000|2026-01-12 04:30:00|6929.3|6928.6|6930.59|6929.89|6931.37|6930.67|6928.03|6927.33|471
1768192500000|2026-01-12 04:35:00|6930.72|6930.02|6929.9|6929.2|6930.72|6930.02|6929.22|6928.52|375
1768192800000|2026-01-12 04:40:00|6929.77|6929.07|6929.29|6928.59|6930.4|6929.7|6929.15|6928.45|290
1768193100000|2026-01-12 04:45:00|6929.25|6928.55|6929.66|6928.96|6929.66|6928.96|6928.82|6928.12|253
1768193400000|2026-01-12 04:50:00|6929.79|6929.09|6929.04|6928.34|6929.79|6929.09|6928.04|6927.34|470
1768193700000|2026-01-12 04:55:00|6928.91|6928.21|6928.04|6927.34|6928.91|6928.21|6927.79|6927.09|267
1768194000000|2026-01-12 05:00:00|6927.96|6927.26|6929.03|6928.33|6929.56|6928.86|6927.96|6927.26|403
1768194300000|2026-01-12 05:05:00|6928.78|6928.08|6928.31|6927.61|6929.81|6929.11|6928.28|6927.58|417
1768194600000|2026-01-12 05:10:00|6928.44|6927.74|6927.07|6926.37|6931.32|6930.62|6927.07|6926.37|1135
1768194900000|2026-01-12 05:15:00|6927.19|6926.49|6927.09|6926.39|6927.59|6926.89|6926.28|6925.58|828
1768195200000|2026-01-12 05:20:00|6927.21|6926.51|6926.09|6925.39|6927.84|6927.14|6926.09|6925.39|456
1768195500000|2026-01-12 05:25:00|6926.03|6925.33|6923.79|6923.09|6926.03|6925.33|6921.69|6920.99|1493
1768195800000|2026-01-12 05:30:00|6923.66|6922.96|6923.05|6922.35|6923.82|6923.12|6922.3|6921.6|578
1768196100000|2026-01-12 05:35:00|6923.3|6922.6|6922.53|6921.83|6923.42|6922.72|6922.53|6921.83|331
1768196400000|2026-01-12 05:40:00|6922.28|6921.58|6921.7|6921|6923.84|6923.14|6921.45|6920.75|412
1768196700000|2026-01-12 05:45:00|6922.77|6922.07|6920.65|6919.95|6923.02|6922.32|6920.15|6919.45|964
1768197000000|2026-01-12 05:50:00|6920.77|6920.07|6924|6923.3|6924|6923.3|6920.65|6919.95|658
1768197300000|2026-01-12 05:55:00|6924.25|6923.55|6924.95|6924.25|6924.95|6924.25|6923.95|6923.25|518
1768197600000|2026-01-12 06:00:00|6924.99|6924.29|6926.34|6925.64|6926.84|6926.14|6923.92|6923.22|811
1768197900000|2026-01-12 06:05:00|6926.09|6925.39|6927.53|6926.83|6927.84|6927.14|6926.09|6925.39|514
1768198200000|2026-01-12 06:10:00|6927.61|6926.91|6928.34|6927.64|6929.31|6928.61|6927.54|6926.84|558
1768198500000|2026-01-12 06:15:00|6928.09|6927.39|6926.68|6925.98|6928.34|6927.64|6926.51|6925.81|419
1768198800000|2026-01-12 06:20:00|6926.55|6925.85|6925.83|6925.13|6927.09|6926.39|6923.94|6923.24|710
1768199100000|2026-01-12 06:25:00|6925.93|6925.23|6926.82|6926.12|6928.34|6927.64|6925.93|6925.23|575
1768199400000|2026-01-12 06:30:00|6926.88|6926.18|6926.09|6925.39|6927.59|6926.89|6925.06|6924.36|445
1768199700000|2026-01-12 06:35:00|6925.89|6925.19|6925.43|6924.73|6927.51|6926.81|6925.21|6924.51|430
1768200000000|2026-01-12 06:40:00|6925.18|6924.48|6926.2|6925.5|6928.09|6927.39|6925.17|6924.47|324
1768200300000|2026-01-12 06:45:00|6926.32|6925.62|6927.77|6927.07|6928.97|6928.27|6926.2|6925.5|381
1768200600000|2026-01-12 06:50:00|6927.64|6926.94|6926.41|6925.71|6927.77|6927.07|6926.02|6925.32|427
1768200900000|2026-01-12 06:55:00|6926.2|6925.5|6926.83|6926.13|6927.58|6926.88|6925.86|6925.16|239
1768201200000|2026-01-12 07:00:00|6926.96|6926.26|6929.58|6928.88|6929.83|6929.13|6926.81|6926.11|606
1768201500000|2026-01-12 07:05:00|6929.33|6928.63|6930.82|6930.12|6931.84|6931.14|6929.04|6928.34|1129
1768201800000|2026-01-12 07:10:00|6931.07|6930.37|6930.59|6929.89|6932.84|6932.14|6929.59|6928.89|1205
1768202100000|2026-01-12 07:15:00|6930.84|6930.14|6928.33|6927.63|6930.84|6930.14|6928.2|6927.5|605
1768202400000|2026-01-12 07:20:00|6928.2|6927.5|6929.08|6928.38|6929.7|6929|6928.08|6927.38|608
1768202700000|2026-01-12 07:25:00|6928.83|6928.13|6929.84|6929.14|6930.84|6930.14|6928.83|6928.13|878
1768203000000|2026-01-12 07:30:00|6929.96|6929.26|6928.33|6927.63|6929.96|6929.26|6928.03|6927.33|523
1768203300000|2026-01-12 07:35:00|6928.45|6927.75|6927.84|6927.14|6929.59|6928.89|6927.84|6927.14|619
1768203600000|2026-01-12 07:40:00|6927.96|6927.26|6927.59|6926.89|6929.09|6928.39|6927.33|6926.63|435
1768203900000|2026-01-12 07:45:00|6927.58|6926.88|6928.83|6928.13|6929.34|6928.64|6927.08|6926.38|584
1768204200000|2026-01-12 07:50:00|6928.58|6927.88|6927.65|6926.95|6928.95|6928.25|6927.15|6926.45|508
1768204500000|2026-01-12 07:55:00|6927.77|6927.07|6930.06|6929.36|6930.06|6929.36|6927.65|6926.95|866
1768204800000|2026-01-12 08:00:00|6929.56|6928.86|6931.84|6931.14|6933.46|6932.76|6928.45|6927.75|2283
1768205100000|2026-01-12 08:05:00|6931.71|6931.01|6931.58|6930.88|6933.09|6932.39|6929.75|6929.05|2532
1768205400000|2026-01-12 08:10:00|6931.33|6930.63|6927.88|6927.18|6932.29|6931.59|6926.57|6925.87|2109
1768205700000|2026-01-12 08:15:00|6927.63|6926.93|6921.97|6921.27|6928.74|6928.04|6921.94|6921.24|3276
1768206000000|2026-01-12 08:20:00|6921.95|6921.25|6920.09|6919.39|6922.2|6921.5|6917.2|6916.5|3252
1768206300000|2026-01-12 08:25:00|6919.96|6919.26|6918.63|6917.93|6921.34|6920.64|6918.38|6917.68|2552
1768206600000|2026-01-12 08:30:00|6918.67|6918.17|6916.78|6916.28|6918.67|6918.17|6913.54|6913.04|4787
1768206900000|2026-01-12 08:35:00|6917.03|6916.53|6912.59|6912.09|6917.79|6917.29|6912.59|6912.09|1662
1768207200000|2026-01-12 08:40:00|6912.71|6912.21|6915.62|6915.12|6916|6915.5|6912.51|6912.01|3516
1768207500000|2026-01-12 08:45:00|6915.34|6914.84|6912.8|6912.3|6916.9|6916.4|6912.8|6912.3|1781
1768207800000|2026-01-12 08:50:00|6912.55|6912.05|6915.47|6914.97|6916.52|6916.02|6912.14|6911.64|1595
1768208100000|2026-01-12 08:55:00|6915.59|6915.09|6915.28|6914.78|6917.96|6917.46|6915.28|6914.78|1409
1768208400000|2026-01-12 09:00:00|6915.03|6914.53|6917.54|6917.04|6918.63|6918.13|6914.96|6914.46|2215
1768208700000|2026-01-12 09:05:00|6917.41|6916.91|6919.79|6919.29|6920.54|6920.04|6916.79|6916.29|1470
1768209000000|2026-01-12 09:10:00|6919.73|6919.23|6918.66|6918.16|6919.79|6919.29|6917.16|6916.66|1091
1768209300000|2026-01-12 09:15:00|6918.79|6918.29|6918.23|6917.73|6919.69|6919.19|6917.02|6916.52|1264
1768209600000|2026-01-12 09:20:00|6918.35|6917.85|6915.95|6915.45|6918.71|6918.21|6915.7|6915.2|2062
1768209900000|2026-01-12 09:25:00|6915.99|6915.49|6915.36|6914.86|6916.17|6915.67|6913.79|6913.29|1035
1768210200000|2026-01-12 09:30:00|6915.23|6914.73|6913.84|6913.34|6916.42|6915.92|6913.58|6913.08|844
1768210500000|2026-01-12 09:35:00|6914.17|6913.67|6915.73|6915.23|6916.23|6915.73|6913.66|6913.16|520
1768210800000|2026-01-12 09:40:00|6915.48|6914.98|6915.04|6914.54|6917.23|6916.73|6914.86|6914.36|737
1768211100000|2026-01-12 09:45:00|6915.16|6914.66|6916.68|6916.18|6917.04|6916.54|6914.91|6914.41|670
1768211400000|2026-01-12 09:50:00|6916.55|6916.05|6920.78|6920.28|6920.78|6920.28|6915.99|6915.49|1513
1768211700000|2026-01-12 09:55:00|6920.9|6920.4|6920.05|6919.55|6921.08|6920.58|6918.33|6917.83|1071
1768212000000|2026-01-12 10:00:00|6920.3|6919.8|6919.79|6919.29|6920.72|6920.22|6918.54|6918.04|646
1768212300000|2026-01-12 10:05:00|6919.66|6919.16|6918.81|6918.31|6920.03|6919.53|6918.27|6917.77|629
1768212600000|2026-01-12 10:10:00|6918.56|6918.06|6918.99|6918.49|6919.63|6919.13|6917.25|6916.75|740
1768212900000|2026-01-12 10:15:00|6919.24|6918.74|6920.63|6920.13|6921.45|6920.95|6917.54|6917.04|883
1768213200000|2026-01-12 10:20:00|6921.46|6920.96|6919.75|6919.25|6921.46|6920.96|6918.85|6918.35|1301
1768213500000|2026-01-12 10:25:00|6919.62|6919.12|6919.93|6919.43|6920.1|6919.6|6918.52|6918.02|563
1768213800000|2026-01-12 10:30:00|6920.06|6919.56|6922.79|6922.29|6923.16|6922.66|6920.01|6919.51|1223
1768214100000|2026-01-12 10:35:00|6922.66|6922.16|6922.49|6921.99|6923.31|6922.81|6921.18|6920.68|855
1768214400000|2026-01-12 10:40:00|6922.24|6921.74|6922.73|6922.23|6924.19|6923.69|6922.24|6921.74|680
1768214700000|2026-01-12 10:45:00|6922.75|6922.25|6921.83|6921.33|6923|6922.5|6921.49|6920.99|988
1768215000000|2026-01-12 10:50:00|6921.96|6921.46|6921.25|6920.75|6921.99|6921.49|6920.99|6920.49|750
1768215300000|2026-01-12 10:55:00|6921.37|6920.87|6921.04|6920.54|6921.37|6920.87|6919.23|6918.73|875
1768215600000|2026-01-12 11:00:00|6921.16|6920.66|6921.22|6920.72|6922.91|6922.41|6919.66|6919.16|1496
1768215900000|2026-01-12 11:05:00|6921.09|6920.59|6922.4|6921.9|6923.67|6923.17|6920.97|6920.47|741
1768216200000|2026-01-12 11:10:00|6922.65|6922.15|6925.79|6925.29|6926.04|6925.54|6922.54|6922.04|1459
1768216500000|2026-01-12 11:15:00|6926.04|6925.54|6923.79|6923.29|6926.78|6926.28|6923.66|6923.16|1221
1768216800000|2026-01-12 11:20:00|6923.54|6923.04|6925.2|6924.7|6925.36|6924.86|6923.28|6922.78|739
1768217100000|2026-01-12 11:25:00|6925.07|6924.57|6924.05|6923.55|6925.45|6924.95|6923.45|6922.95|446
1768217400000|2026-01-12 11:30:00|6923.92|6923.42|6923.75|6923.25|6924.61|6924.11|6922.29|6921.79|620
1768217700000|2026-01-12 11:35:00|6923.25|6922.75|6922.96|6922.46|6924.63|6924.13|6922.83|6922.33|562
1768218000000|2026-01-12 11:40:00|6922.83|6922.33|6923.44|6922.94|6924.54|6924.04|6922.83|6922.33|521
1768218300000|2026-01-12 11:45:00|6923.57|6923.07|6923.52|6923.02|6924.82|6924.32|6922.3|6921.8|713
1768218600000|2026-01-12 11:50:00|6923.77|6923.27|6922.66|6922.16|6923.77|6923.27|6922|6921.5|670
1768218900000|2026-01-12 11:55:00|6922.91|6922.41|6923.28|6922.78|6923.28|6922.78|6921.56|6921.06|603
1768219200000|2026-01-12 12:00:00|6923.15|6922.65|6926.01|6925.51|6926.26|6925.76|6922.61|6922.11|1586
1768219500000|2026-01-12 12:05:00|6925.88|6925.38|6926.41|6925.91|6928.44|6927.94|6925.88|6925.38|1820
1768219800000|2026-01-12 12:10:00|6926.48|6925.98|6927.65|6927.15|6929.27|6928.77|6926.48|6925.98|1525
1768220100000|2026-01-12 12:15:00|6927.78|6927.28|6927.43|6926.93|6929.04|6928.54|6926.94|6926.44|862
1768220400000|2026-01-12 12:20:00|6927.3|6926.8|6928.77|6928.27|6929.27|6928.77|6927.18|6926.68|877
1768220700000|2026-01-12 12:25:00|6928.89|6928.39|6928.04|6927.54|6930.04|6929.54|6927.27|6926.77|1349
1768221000000|2026-01-12 12:30:00|6928.29|6927.79|6929.25|6928.75|6929.77|6929.27|6928.27|6927.77|1440
1768221300000|2026-01-12 12:35:00|6929|6928.5|6927.39|6926.89|6929.12|6928.62|6926.46|6925.96|1108
1768221600000|2026-01-12 12:40:00|6927.27|6926.77|6929.31|6928.81|6929.49|6928.99|6926.29|6925.79|1346
1768221900000|2026-01-12 12:45:00|6929.35|6928.85|6929.29|6928.79|6930.04|6929.54|6928.79|6928.29|926
1768222200000|2026-01-12 12:50:00|6929.56|6929.06|6931.38|6930.88|6931.67|6931.17|6929.41|6928.91|1846
1768222500000|2026-01-12 12:55:00|6931.5|6931|6930.68|6930.18|6932.18|6931.68|6929.39|6928.89|1750
1768222800000|2026-01-12 13:00:00|6930.72|6930.22|6930.23|6929.73|6930.72|6930.22|6929.1|6928.6|1534
1768223100000|2026-01-12 13:05:00|6930.1|6929.6|6926.47|6925.97|6931.58|6931.08|6926.3|6925.8|1785
1768223400000|2026-01-12 13:10:00|6926.59|6926.09|6926.42|6925.92|6929.54|6929.04|6926.16|6925.66|3088
1768223700000|2026-01-12 13:15:00|6926.67|6926.17|6929.84|6929.34|6930.34|6929.84|6926.42|6925.92|1330
1768224000000|2026-01-12 13:20:00|6930.09|6929.59|6928.67|6928.17|6931.11|6930.61|6928.37|6927.87|1493
1768224300000|2026-01-12 13:25:00|6928.92|6928.42|6931.33|6930.83|6931.83|6931.33|6928.67|6928.17|1494
1768224600000|2026-01-12 13:30:00|6931.24|6930.74|6929.54|6929.04|6931.24|6930.74|6928.4|6927.9|1885
1768224900000|2026-01-12 13:35:00|6930.32|6929.82|6930.09|6929.59|6930.82|6930.32|6927.79|6927.29|1646
1768225200000|2026-01-12 13:40:00|6930.21|6929.71|6928.04|6927.54|6930.84|6930.34|6927.84|6927.34|2463
1768225500000|2026-01-12 13:45:00|6928.29|6927.79|6928.54|6928.04|6929.04|6928.54|6926.99|6926.49|1485
1768225800000|2026-01-12 13:50:00|6928.29|6927.79|6929.98|6929.48|6930.41|6929.91|6928.29|6927.79|1654
1768226100000|2026-01-12 13:55:00|6929.85|6929.35|6929.04|6928.54|6931.54|6931.04|6928.79|6928.29|1945
1768226400000|2026-01-12 14:00:00|6928.37|6927.87|6929.26|6928.76|6930.04|6929.54|6927.87|6927.37|1673
1768226700000|2026-01-12 14:05:00|6929.14|6928.64|6929.76|6929.26|6930.5|6930|6927.05|6926.55|2282
1768227000000|2026-01-12 14:10:00|6929.88|6929.38|6930.41|6929.91|6931.23|6930.73|6929.53|6929.03|2120
1768227300000|2026-01-12 14:15:00|6930.25|6929.75|6930.05|6929.55|6930.54|6930.04|6926.47|6925.97|3633
1768227600000|2026-01-12 14:20:00|6929.8|6929.3|6927.54|6927.04|6930.3|6929.8|6927.29|6926.79|1760
1768227900000|2026-01-12 14:25:00|6928.04|6927.54|6931.35|6930.85|6931.6|6931.1|6926.06|6925.56|5154
1768228200000|2026-01-12 14:30:00|6931.1|6930.6|6943.18|6942.68|6946.63|6946.13|6930.99|6930.49|39783
1768228500000|2026-01-12 14:35:00|6943.31|6942.81|6952.01|6951.51|6952.54|6952.04|6940.96|6940.46|23574
1768228800000|2026-01-12 14:40:00|6952.26|6951.76|6952.38|6951.88|6956.95|6956.45|6948.74|6948.24|27899
1768229100000|2026-01-12 14:45:00|6952.63|6952.13|6955.9|6955.4|6956.59|6956.09|6950.32|6949.82|19187
1768229400000|2026-01-12 14:50:00|6956.41|6955.91|6960.52|6960.02|6963.54|6963.04|6954.65|6954.15|23093
1768229700000|2026-01-12 14:55:00|6960.77|6960.27|6961.86|6961.36|6965.3|6964.8|6960.25|6959.75|20724
1768230000000|2026-01-12 15:00:00|6961.95|6961.45|6960.19|6959.49|6964.43|6963.73|6957.55|6956.85|26019
1768230300000|2026-01-12 15:05:00|6960.13|6959.43|6957.58|6956.88|6961.91|6961.21|6957.3|6956.6|15668
1768230600000|2026-01-12 15:10:00|6957.36|6956.66|6958.76|6958.06|6959.87|6959.17|6955.41|6954.71|17778
1768230900000|2026-01-12 15:15:00|6958.96|6958.26|6961.08|6960.38|6961.72|6961.02|6956.21|6955.51|14881
1768231200000|2026-01-12 15:20:00|6961.05|6960.35|6961.52|6960.82|6964.4|6963.7|6957.8|6957.1|14076
1768231500000|2026-01-12 15:25:00|6961.27|6960.57|6962.13|6961.43|6962.89|6962.19|6959.43|6958.73|9556
1768231800000|2026-01-12 15:30:00|6962.38|6961.68|6957.34|6956.64|6962.63|6961.93|6955.54|6954.84|11470
1768232100000|2026-01-12 15:35:00|6957.59|6956.89|6959.55|6958.85|6961.16|6960.46|6956.04|6955.34|11602
1768232400000|2026-01-12 15:40:00|6959.27|6958.57|6959.27|6958.57|6961.15|6960.45|6955.49|6954.79|8465
1768232700000|2026-01-12 15:45:00|6959.02|6958.32|6960.99|6960.29|6961.66|6960.96|6956.01|6955.31|8677
1768233000000|2026-01-12 15:50:00|6961.23|6960.53|6964.6|6963.9|6964.84|6964.14|6958.29|6957.59|10989
1768233300000|2026-01-12 15:55:00|6964.61|6963.91|6950.88|6949.38|6967.64|6966.94|6950.88|6949.38|12542
1768233600000|2026-01-12 16:00:00|6950.92|6949.42|6950.27|6948.77|6950.92|6949.42|6949.04|6947.54|8558
1768233900000|2026-01-12 16:05:00|6950.32|6948.82|6951.2|6949.7|6951.83|6950.33|6950.12|6948.62|6423
1768234200000|2026-01-12 16:10:00|6951.27|6949.77|6954.33|6952.83|6954.33|6952.83|6951.17|6949.67|10388
1768234500000|2026-01-12 16:15:00|6954.32|6952.82|6954.81|6953.31|6956.38|6954.88|6953.94|6952.44|11514
1768234800000|2026-01-12 16:20:00|6954.77|6953.27|6952.44|6950.94|6955.34|6953.84|6950.98|6949.48|8542
1768235100000|2026-01-12 16:25:00|6952.59|6951.09|6951.55|6950.05|6952.7|6951.2|6950.21|6948.71|7474
1768235400000|2026-01-12 16:30:00|6951.56|6950.06|6954.2|6952.7|6954.8|6953.3|6951.03|6949.53|6720
1768235700000|2026-01-12 16:35:00|6954.21|6952.71|6956.09|6954.59|6956.59|6955.09|6954.04|6952.54|6001
1768236000000|2026-01-12 16:40:00|6956.06|6954.56|6955.1|6953.6|6956.86|6955.36|6954.23|6952.73|5142
1768236300000|2026-01-12 16:45:00|6955.12|6953.62|6958.28|6956.78|6958.32|6956.82|6954.71|6953.21|9351
1768236600000|2026-01-12 16:50:00|6958.32|6956.82|6958.07|6956.57|6958.64|6957.14|6957.25|6955.75|6065
1768236900000|2026-01-12 16:55:00|6958.56|6957.06|6956.8|6955.3|6959.27|6957.77|6956.65|6955.15|6471
1768237200000|2026-01-12 17:00:00|6971.39|6970.69|6972.79|6972.09|6974.08|6973.38|6970.25|6969.55|5230
1768237500000|2026-01-12 17:05:00|6972.76|6972.06|6971.4|6970.7|6973.9|6973.2|6970.07|6969.37|4655
1768237800000|2026-01-12 17:10:00|6971.23|6970.53|6971.88|6971.18|6973.84|6973.14|6971.1|6970.4|4793
1768238100000|2026-01-12 17:15:00|6971.95|6971.25|6969.42|6968.72|6973.15|6972.45|6968.5|6967.8|4891
1768238400000|2026-01-12 17:20:00|6968.56|6967.86|6969.72|6969.02|6972.54|6971.84|6968.14|6967.44|5410
1768238700000|2026-01-12 17:25:00|6969.22|6968.52|6971.61|6970.91|6971.67|6970.97|6968.72|6968.02|3958
1768239000000|2026-01-12 17:30:00|6971.96|6971.26|6969.13|6968.43|6972.14|6971.44|6968.87|6968.17|3700
1768239300000|2026-01-12 17:35:00|6969.38|6968.68|6967|6966.3|6970.64|6969.94|6967|6966.3|3670
1768239600000|2026-01-12 17:40:00|6967.02|6966.32|6970.96|6970.26|6971.36|6970.66|6966.27|6965.57|4742
1768239900000|2026-01-12 17:45:00|6971.02|6970.32|6972.18|6971.48|6972.71|6972.01|6970.56|6969.86|4202
1768240200000|2026-01-12 17:50:00|6971.96|6971.26|6973.67|6972.97|6973.92|6973.22|6970.73|6970.03|4396
1768240500000|2026-01-12 17:55:00|6973.42|6972.72|6972.72|6972.02|6973.83|6973.13|6972.04|6971.34|3005
1768240800000|2026-01-12 18:00:00|6972.86|6972.16|6975.74|6975.04|6975.74|6975.04|6971.84|6971.14|6242
1768241100000|2026-01-12 18:05:00|6975.49|6974.79|6975.67|6974.97|6976.78|6976.08|6974.6|6973.9|6479
1768241400000|2026-01-12 18:10:00|6975.45|6974.75|6975.82|6975.12|6976.37|6975.67|6974.54|6973.84|4019
1768241700000|2026-01-12 18:15:00|6975.77|6975.07|6974.9|6974.2|6976.23|6975.53|6973.96|6973.26|3885
1768242000000|2026-01-12 18:20:00|6975.07|6974.37|6977.14|6976.44|6977.98|6977.28|6975.07|6974.37|5122
1768242300000|2026-01-12 18:25:00|6976.89|6976.19|6976.38|6975.68|6978.03|6977.33|6975.36|6974.66|4299
1768242600000|2026-01-12 18:30:00|6976.28|6975.58|6975.69|6974.99|6976.57|6975.87|6974.59|6973.89|4559
1768242900000|2026-01-12 18:35:00|6975.81|6975.11|6976.8|6976.1|6977.43|6976.73|6974.66|6973.96|3557
1768243200000|2026-01-12 18:40:00|6976.89|6976.19|6976.37|6975.67|6977.34|6976.64|6975.98|6975.28|3129
1768243500000|2026-01-12 18:45:00|6976.68|6975.98|6979.07|6978.37|6979.25|6978.55|6976.68|6975.98|4838
1768243800000|2026-01-12 18:50:00|6979.12|6978.42|6977.04|6976.34|6979.42|6978.72|6977.04|6976.34|4342
1768244100000|2026-01-12 18:55:00|6977.29|6976.59|6977.49|6976.79|6979.07|6978.37|6976.79|6976.09|2639
1768244400000|2026-01-12 19:00:00|6977.21|6976.51|6975.39|6974.69|6977.21|6976.51|6975.14|6974.44|4831
1768244700000|2026-01-12 19:05:00|6975.14|6974.44|6977.41|6976.71|6977.41|6976.71|6974.64|6973.94|4539
1768245000000|2026-01-12 19:10:00|6977.38|6976.68|6977.75|6977.05|6979.21|6978.51|6977.11|6976.41|3895
1768245300000|2026-01-12 19:15:00|6977.94|6977.24|6979.33|6978.63|6979.7|6979|6977.43|6976.73|3843
1768245600000|2026-01-12 19:20:00|6979.54|6978.84|6979.35|6978.65|6981.22|6980.52|6978.32|6977.62|4815
1768245900000|2026-01-12 19:25:00|6979.1|6978.4|6978.56|6977.86|6980.22|6979.52|6978.37|6977.67|2720
1768246200000|2026-01-12 19:30:00|6978.69|6977.99|6983.6|6982.9|6984.56|6983.86|6978.58|6977.88|13519
1768246500000|2026-01-12 19:35:00|6983.72|6983.02|6981.33|6980.63|6983.72|6983.02|6980.83|6980.13|4771
1768246800000|2026-01-12 19:40:00|6981.07|6980.37|6981.74|6981.04|6982.61|6981.91|6980.44|6979.74|3820
1768247100000|2026-01-12 19:45:00|6982.07|6981.37|6983.83|6983.13|6984.18|6983.48|6981.69|6980.99|4066
1768247400000|2026-01-12 19:50:00|6983.74|6983.04|6984.97|6984.27|6985.67|6984.97|6983.57|6982.87|4501
1768247700000|2026-01-12 19:55:00|6984.72|6984.02|6985.48|6984.78|6985.8|6985.1|6984.16|6983.46|5822
1768248000000|2026-01-12 20:00:00|6985.53|6984.83|6984.42|6983.72|6987.28|6986.58|6984.15|6983.45|7623
1768248300000|2026-01-12 20:05:00|6984.17|6983.47|6984.39|6983.69|6986.05|6985.35|6983.65|6982.95|3674
1768248600000|2026-01-12 20:10:00|6984.24|6983.54|6981.3|6980.6|6984.24|6983.54|6980.5|6979.8|6156
1768248900000|2026-01-12 20:15:00|6981.29|6980.59|6981.4|6980.7|6982.9|6982.2|6979.53|6978.83|7685
1768249200000|2026-01-12 20:20:00|6981.37|6980.67|6978.14|6977.44|6981.37|6980.67|6977.23|6976.53|8178
1768249500000|2026-01-12 20:25:00|6977.89|6977.19|6979.87|6979.17|6980.37|6979.67|6977.71|6977.01|6672
1768249800000|2026-01-12 20:30:00|6979.97|6979.27|6980.39|6979.69|6980.97|6980.27|6978.67|6977.97|5690
1768250100000|2026-01-12 20:35:00|6980.14|6979.44|6978.32|6977.62|6980.16|6979.46|6978.32|6977.62|4760
1768250400000|2026-01-12 20:40:00|6978.17|6977.47|6979|6978.3|6980.07|6979.37|6977.29|6976.59|6252
1768250700000|2026-01-12 20:45:00|6978.75|6978.05|6981.35|6980.65|6981.82|6981.12|6978.26|6977.56|12081
1768251000000|2026-01-12 20:50:00|6981.01|6980.31|6981.16|6980.46|6983.23|6982.53|6976.59|6975.89|21071
1768251300000|2026-01-12 20:55:00|6979.66|6978.96|6976.35|6975.65|6980.33|6979.63|6976.35|6975.65|57540
1768251600000|2026-01-12 21:00:00|6976.22|6975.52|6976.46|6975.76|6977.85|6977.15|6975.95|6975.25|15900
1768251900000|2026-01-12 21:05:00|6976.21|6975.51|6976.81|6976.11|6978.06|6977.36|6975.96|6975.26|4847
1768252200000|2026-01-12 21:10:00|6976.68|6975.98|6976.74|6976.04|6977.24|6976.54|6975.45|6974.75|4996
1768252500000|2026-01-12 21:15:00|6976.49|6975.79|6975.51|6974.81|6977.1|6976.4|6975.51|6974.81|2003
1768252800000|2026-01-12 21:20:00|6976.85|6976.15|6978.35|6977.65|6978.35|6977.65|6976.21|6975.51|4686
1768253100000|2026-01-12 21:25:00|6978.6|6977.9|6979.47|6978.77|6980.1|6979.4|6978.36|6977.66|2405
1768253400000|2026-01-12 21:30:00|6979.51|6978.81|6979.04|6978.34|6979.51|6978.81|6977.41|6976.71|1121
1768253700000|2026-01-12 21:35:00|6978.7|6978|6977.4|6976.7|6979.1|6978.4|6977.4|6976.7|960
1768254000000|2026-01-12 21:40:00|6977.65|6976.95|6978.23|6977.53|6978.24|6977.54|6977.2|6976.5|810
1768254300000|2026-01-12 21:45:00|6978.26|6977.56|6973.91|6973.21|6978.3|6977.6|6973.91|6973.21|5178
1768254600000|2026-01-12 21:50:00|6974.03|6973.33|6970.95|6970.25|6974.29|6973.59|6970.2|6969.5|5419
1768254900000|2026-01-12 21:55:00|6970.96|6970.26|6971.88|6971.18|6974.16|6973.46|6970.96|6970.26|2606
1768255200000|2026-01-12 22:00:00|6973.22|6972.52|6973.22|6972.52|6973.22|6972.52|6973.2|6972.5|0
1768255500000|2026-01-12 22:05:00|6972.02|6971.32|6971.83|6971.13|6973.21|6972.51|6971.83|6971.13|0
1768255800000|2026-01-12 22:10:00|6973.2|6972.5|6973.11|6972.41|6973.2|6972.5|6973.05|6972.35|0
1768256100000|2026-01-12 22:15:00|6973.14|6972.44|6971.89|6971.19|6973.18|6972.48|6971.83|6971.13|0
1768256400000|2026-01-12 22:20:00|6972.77|6972.07|6972.52|6971.82|6972.77|6972.07|6972.24|6971.54|0
1768256700000|2026-01-12 22:25:00|6972.38|6971.68|6972.51|6971.81|6973.21|6972.51|6971.83|6971.13|0
1768257000000|2026-01-12 22:30:00|6972.3|6971.6|6972.84|6972.14|6973.22|6972.52|6972.05|6971.35|0
1768257300000|2026-01-12 22:35:00|6972.94|6972.24|6971.87|6971.17|6972.94|6972.24|6971.83|6971.13|0
1768257600000|2026-01-12 22:40:00|6971.91|6971.21|6971.83|6971.13|6972.13|6971.43|6971.82|6971.12|0
1768257900000|2026-01-12 22:45:00|6971.84|6971.14|6973.22|6972.52|6973.22|6972.52|6971.82|6971.12|0
1768258200000|2026-01-12 22:50:00|6972.13|6971.43|6971.86|6971.16|6972.13|6971.43|6971.85|6971.15|0
1768258500000|2026-01-12 22:55:00|6971.82|6971.12|6971.85|6971.15|6971.87|6971.17|6971.82|6971.12|0
1768258800000|2026-01-12 23:00:00|6971.88|6971.18|6969.6|6968.9|6974.19|6973.49|6967.37|6966.67|1559
1768259100000|2026-01-12 23:05:00|6969.72|6969.02|6969.8|6969.1|6970.68|6969.98|6968.37|6967.67|781
1768259400000|2026-01-12 23:10:00|6969.58|6968.88|6972|6971.3|6972.32|6971.62|6969.26|6968.56|933
1768259700000|2026-01-12 23:15:00|6971.72|6971.02|6972.68|6971.98|6974.87|6974.17|6971.47|6970.77|881
1768260000000|2026-01-12 23:20:00|6972.55|6971.85|6973.85|6973.15|6974.69|6973.99|6972.55|6971.85|378
1768260300000|2026-01-12 23:25:00|6973.6|6972.9|6972.13|6971.43|6974.08|6973.38|6971.82|6971.12|567
1768260600000|2026-01-12 23:30:00|6971.93|6971.23|6972.56|6971.86|6972.56|6971.86|6970.9|6970.2|437
1768260900000|2026-01-12 23:35:00|6972.31|6971.61|6971.79|6971.09|6973.14|6972.44|6971.79|6971.09|460
1768261200000|2026-01-12 23:40:00|6971.66|6970.96|6971.58|6970.88|6972.58|6971.88|6970.88|6970.18|473
1768261500000|2026-01-12 23:45:00|6971.66|6970.96|6969.72|6969.02|6971.66|6970.96|6968.7|6968|957
1768261800000|2026-01-12 23:50:00|6969.84|6969.14|6968.17|6967.47|6970.58|6969.88|6967.92|6967.22|664
1768262100000|2026-01-12 23:55:00|6967.92|6967.22|6966.93|6966.23|6968.52|6967.82|6966.68|6965.98|774
1768262400000|2026-01-13 00:00:00|6966.68|6965.98|6966.56|6965.86|6967.72|6967.02|6964.72|6964.02|1413
1768262700000|2026-01-13 00:05:00|6965.94|6965.24|6966.29|6965.59|6966.94|6966.24|6965.14|6964.44|650
1768263000000|2026-01-13 00:10:00|6966.04|6965.34|6966.27|6965.57|6967.83|6967.13|6965.18|6964.48|611
1768263300000|2026-01-13 00:15:00|6966.4|6965.7|6968.08|6967.38|6968.33|6967.63|6965.93|6965.23|651
1768263600000|2026-01-13 00:20:00|6969.08|6968.38|6967.01|6966.31|6969.08|6968.38|6966.51|6965.81|403
1768263900000|2026-01-13 00:25:00|6967.13|6966.43|6966.14|6965.44|6967.67|6966.97|6965.02|6964.32|632
1768264200000|2026-01-13 00:30:00|6965.49|6964.79|6964.53|6963.83|6966.45|6965.75|6963.68|6962.98|930
1768264500000|2026-01-13 00:35:00|6964.4|6963.7|6964.13|6963.43|6965.27|6964.57|6964|6963.3|676
1768264800000|2026-01-13 00:40:00|6964.4|6963.7|6964.06|6963.36|6965.58|6964.88|6963.94|6963.24|520
1768265100000|2026-01-13 00:45:00|6963.86|6963.16|6964.91|6964.21|6965.38|6964.68|6963.86|6963.16|403
1768265400000|2026-01-13 00:50:00|6965.03|6964.33|6964.4|6963.7|6965.16|6964.46|6963.72|6963.02|675
1768265700000|2026-01-13 00:55:00|6964.27|6963.57|6963.51|6962.81|6964.65|6963.95|6963.25|6962.55|557
1768266000000|2026-01-13 01:00:00|6963.58|6962.88|6964.48|6963.78|6964.85|6964.15|6963.18|6962.48|567
1768266300000|2026-01-13 01:05:00|6964.57|6963.87|6963.87|6963.17|6964.57|6963.87|6963.57|6962.87|397
1768266600000|2026-01-13 01:10:00|6964.12|6963.42|6964.08|6963.38|6964.72|6964.02|6963.38|6962.68|681
1768266900000|2026-01-13 01:15:00|6963.95|6963.25|6964.59|6963.89|6964.99|6964.29|6963.58|6962.88|455
1768267200000|2026-01-13 01:20:00|6964.47|6963.77|6966.5|6965.8|6966.75|6966.05|6964.47|6963.77|539
1768267500000|2026-01-13 01:25:00|6966.25|6965.55|6964.94|6964.24|6966.5|6965.8|6964.69|6963.99|442
1768267800000|2026-01-13 01:30:00|6964.69|6963.99|6964.08|6963.38|6965.73|6965.03|6964.08|6963.38|693
1768268100000|2026-01-13 01:35:00|6964.2|6963.5|6962.32|6961.62|6964.33|6963.63|6962.07|6961.37|1292
1768268400000|2026-01-13 01:40:00|6962.57|6961.87|6962.83|6962.13|6963.08|6962.38|6961.24|6960.54|993
1768268700000|2026-01-13 01:45:00|6962.95|6962.25|6966.7|6966|6966.83|6966.13|6961.95|6961.25|1109
1768269000000|2026-01-13 01:50:00|6966.58|6965.88|6968.64|6967.94|6969.58|6968.88|6965.47|6964.77|1968
1768269300000|2026-01-13 01:55:00|6968.39|6967.69|6968.33|6967.63|6969.33|6968.63|6967.67|6966.97|592
1768269600000|2026-01-13 02:00:00|6968.29|6967.59|6968.82|6968.12|6969.3|6968.6|6966.2|6965.5|866
1768269900000|2026-01-13 02:05:00|6968.7|6968|6969.83|6969.13|6971.54|6970.84|6968.7|6968|866
1768270200000|2026-01-13 02:10:00|6969.7|6969|6969.19|6968.49|6971.58|6970.88|6969.19|6968.49|713
1768270500000|2026-01-13 02:15:00|6969.31|6968.61|6969.07|6968.37|6971.82|6971.12|6969.06|6968.36|673
1768270800000|2026-01-13 02:20:00|6969.32|6968.62|6968.83|6968.13|6969.77|6969.07|6967.68|6966.98|539
1768271100000|2026-01-13 02:25:00|6968.61|6967.91|6968.64|6967.94|6969.51|6968.81|6967.05|6966.35|359
1768271400000|2026-01-13 02:30:00|6968.32|6967.62|6968.71|6968.01|6968.96|6968.26|6967.19|6966.49|199
1768271700000|2026-01-13 02:35:00|6968.96|6968.26|6969.67|6968.97|6970.26|6969.56|6967.48|6966.78|429
1768272000000|2026-01-13 02:40:00|6969.92|6969.22|6968.93|6968.23|6970.83|6970.13|6968.93|6968.23|314
1768272300000|2026-01-13 02:45:00|6968.8|6968.1|6970.03|6969.33|6970.83|6970.13|6968.68|6967.98|268
1768272600000|2026-01-13 02:50:00|6970.83|6970.13|6969.46|6968.76|6970.83|6970.13|6967.95|6967.25|232
1768272900000|2026-01-13 02:55:00|6969.33|6968.63|6969.57|6968.87|6969.69|6968.99|6967.43|6966.73|352
1768273200000|2026-01-13 03:00:00|6969.38|6968.68|6969.05|6968.35|6969.42|6968.72|6968.05|6967.35|443
1768273500000|2026-01-13 03:05:00|6969.14|6968.44|6969.35|6968.65|6970.58|6969.88|6968.69|6967.99|322
1768273800000|2026-01-13 03:10:00|6969.47|6968.77|6970.68|6969.98|6971.33|6970.63|6969.18|6968.48|350
1768274100000|2026-01-13 03:15:00|6970.74|6970.04|6970.12|6969.42|6971.02|6970.32|6969.6|6968.9|191
1768274400000|2026-01-13 03:20:00|6970.02|6969.32|6971.2|6970.5|6971.45|6970.75|6969.35|6968.65|293
1768274700000|2026-01-13 03:25:00|6971.32|6970.62|6969.42|6968.72|6971.45|6970.75|6969.42|6968.72|196
1768275000000|2026-01-13 03:30:00|6969.29|6968.59|6967.95|6967.25|6969.67|6968.97|6967.58|6966.88|432
1768275300000|2026-01-13 03:35:00|6967.83|6967.13|6968.3|6967.6|6968.32|6967.62|6966.93|6966.23|331
1768275600000|2026-01-13 03:40:00|6968.45|6967.75|6968.13|6967.43|6968.74|6968.04|6967.71|6967.01|258
1768275900000|2026-01-13 03:45:00|6967.88|6967.18|6968.04|6967.34|6968.04|6967.34|6966.44|6965.74|403
1768276200000|2026-01-13 03:50:00|6967.91|6967.21|6967.32|6966.62|6968.19|6967.49|6966.68|6965.98|187
1768276500000|2026-01-13 03:55:00|6967.07|6966.37|6968.18|6967.48|6968.43|6967.73|6966.93|6966.23|285
1768276800000|2026-01-13 04:00:00|6968.79|6968.09|6968.83|6968.13|6969.83|6969.13|6968.58|6967.88|289
1768277100000|2026-01-13 04:05:00|6967.43|6966.73|6969.83|6969.13|6970.2|6969.5|6967.43|6966.73|273
1768277400000|2026-01-13 04:10:00|6969.7|6969|6967.93|6967.23|6969.83|6969.13|6967.68|6966.98|184
1768277700000|2026-01-13 04:15:00|6968.05|6967.35|6969.53|6968.83|6972.08|6971.38|6967.68|6966.98|527
1768278000000|2026-01-13 04:20:00|6969.4|6968.7|6969.03|6968.33|6969.78|6969.08|6968.78|6968.08|262
1768278300000|2026-01-13 04:25:00|6968.78|6968.08|6970.8|6970.1|6970.8|6970.1|6968.28|6967.58|210
1768278600000|2026-01-13 04:30:00|6971.05|6970.35|6970.57|6969.87|6971.05|6970.35|6969.82|6969.12|164
1768278900000|2026-01-13 04:35:00|6970.44|6969.74|6969.82|6969.12|6970.82|6970.12|6969.82|6969.12|132
1768279200000|2026-01-13 04:40:00|6969.94|6969.24|6969.08|6968.38|6970.07|6969.37|6967.93|6967.23|182
1768279500000|2026-01-13 04:45:00|6968.95|6968.25|6970.28|6969.58|6970.28|6969.58|6968.47|6967.77|214
1768279800000|2026-01-13 04:50:00|6970.4|6969.7|6971|6970.3|6971.42|6970.72|6970.4|6969.7|228
1768280100000|2026-01-13 04:55:00|6971.25|6970.55|6971|6970.3|6971.5|6970.8|6970.75|6970.05|182
1768280400000|2026-01-13 05:00:00|6970.86|6970.16|6970.71|6970.01|6971.28|6970.58|6970.46|6969.76|225
1768280700000|2026-01-13 05:05:00|6970.75|6970.05|6969.75|6969.05|6970.75|6970.05|6969.25|6968.55|279
1768281000000|2026-01-13 05:10:00|6969.62|6968.92|6970|6969.3|6970|6969.3|6969|6968.3|217
1768281300000|2026-01-13 05:15:00|6969.75|6969.05|6970.52|6969.82|6971.29|6970.59|6969.25|6968.55|182
1768281600000|2026-01-13 05:20:00|6970.39|6969.69|6970.95|6970.25|6971.2|6970.5|6970.27|6969.57|259
1768281900000|2026-01-13 05:25:00|6969.68|6968.98|6972.67|6971.97|6972.67|6971.97|6969.18|6968.48|564
1768282200000|2026-01-13 05:30:00|6972.7|6972|6970.5|6969.8|6972.96|6972.26|6970.22|6969.52|535
1768282500000|2026-01-13 05:35:00|6970.56|6969.86|6970.43|6969.73|6970.81|6970.11|6969.51|6968.81|295
1768282800000|2026-01-13 05:40:00|6970.55|6969.85|6971.68|6970.98|6971.93|6971.23|6969.93|6969.23|220
1768283100000|2026-01-13 05:45:00|6971.55|6970.85|6970.79|6970.09|6971.68|6970.98|6970.79|6970.09|214
1768283400000|2026-01-13 05:50:00|6970.91|6970.21|6971.29|6970.59|6972.04|6971.34|6970.91|6970.21|296
1768283700000|2026-01-13 05:55:00|6971.41|6970.71|6972.4|6971.7|6973.08|6972.38|6971.29|6970.59|230
1768284000000|2026-01-13 06:00:00|6972.52|6971.82|6973.14|6972.44|6973.64|6972.94|6972.15|6971.45|413
1768284300000|2026-01-13 06:05:00|6973.2|6972.5|6973.02|6972.32|6973.52|6972.82|6972.52|6971.82|327
1768284600000|2026-01-13 06:10:00|6973.03|6972.33|6973.53|6972.83|6973.78|6973.08|6971.68|6970.98|309
1768284900000|2026-01-13 06:15:00|6973.4|6972.7|6972.54|6971.84|6973.78|6973.08|6971.45|6970.75|255
1768285200000|2026-01-13 06:20:00|6972.35|6971.65|6972.62|6971.92|6973.89|6973.19|6972.03|6971.33|344
1768285500000|2026-01-13 06:25:00|6972.74|6972.04|6973.53|6972.83|6974.2|6973.5|6972.24|6971.54|346
1768285800000|2026-01-13 06:30:00|6973.78|6973.08|6973.83|6973.13|6974.83|6974.13|6971.79|6971.09|743
1768286100000|2026-01-13 06:35:00|6974.08|6973.38|6973.08|6972.38|6974.29|6973.59|6972.51|6971.81|194
1768286400000|2026-01-13 06:40:00|6973.17|6972.47|6973.07|6972.37|6974.33|6973.63|6972|6971.3|198
1768286700000|2026-01-13 06:45:00|6972.82|6972.12|6974.25|6973.55|6974.3|6973.6|6972.82|6972.12|192
1768287000000|2026-01-13 06:50:00|6974.37|6973.67|6975.05|6974.35|6976.68|6975.98|6974.2|6973.5|518
1768287300000|2026-01-13 06:55:00|6974.82|6974.12|6972.98|6972.28|6975.83|6975.13|6972.48|6971.78|426
1768287600000|2026-01-13 07:00:00|6973.23|6972.53|6974.33|6973.63|6975.08|6974.38|6971.92|6971.22|634
1768287900000|2026-01-13 07:05:00|6974.12|6973.42|6973.83|6973.13|6974.83|6974.13|6972.43|6971.73|260
1768288200000|2026-01-13 07:10:00|6974.08|6973.38|6975.32|6974.62|6975.32|6974.62|6973.32|6972.62|387
1768288500000|2026-01-13 07:15:00|6975.44|6974.74|6973.82|6973.12|6975.82|6975.12|6973.57|6972.87|351
1768288800000|2026-01-13 07:20:00|6973.8|6973.1|6974.25|6973.55|6974.56|6973.86|6972.31|6971.61|443
1768289100000|2026-01-13 07:25:00|6974.12|6973.42|6974.33|6973.63|6975.58|6974.88|6973.58|6972.88|366
1768289400000|2026-01-13 07:30:00|6974.2|6973.5|6973.8|6973.1|6974.2|6973.5|6972.83|6972.13|371
1768289700000|2026-01-13 07:35:00|6973.55|6972.85|6972.3|6971.6|6973.55|6972.85|6971.7|6971|125
1768290000000|2026-01-13 07:40:00|6973.08|6972.38|6973.33|6972.63|6973.83|6973.13|6971.18|6970.48|188
1768290300000|2026-01-13 07:45:00|6973.45|6972.75|6973.87|6973.17|6974.37|6973.67|6972.18|6971.48|231
1768290600000|2026-01-13 07:50:00|6973.74|6973.04|6972.93|6972.23|6973.87|6973.17|6972.43|6971.73|281
1768290900000|2026-01-13 07:55:00|6972.68|6971.98|6973.95|6973.25|6974.82|6974.12|6972.68|6971.98|350
1768291200000|2026-01-13 08:00:00|6973.7|6973|6972.28|6971.58|6973.7|6973|6970.7|6970|1437
1768291500000|2026-01-13 08:05:00|6972.35|6971.65|6972.04|6971.34|6972.85|6972.15|6970.93|6970.23|837
1768291800000|2026-01-13 08:10:00|6972.17|6971.47|6969.76|6969.06|6972.17|6971.47|6969.31|6968.61|712
1768292100000|2026-01-13 08:15:00|6969.7|6969|6971.36|6970.66|6971.36|6970.66|6969.14|6968.44|655
1768292400000|2026-01-13 08:20:00|6971.61|6970.91|6971.65|6970.95|6973.08|6972.38|6971.3|6970.6|506
1768292700000|2026-01-13 08:25:00|6971.9|6971.2|6971.18|6970.48|6972.83|6972.13|6970.5|6969.8|1163
1768293000000|2026-01-13 08:30:00|6971.28|6970.78|6967.83|6967.33|6972.27|6971.77|6967.83|6967.33|763
1768293300000|2026-01-13 08:35:00|6968.08|6967.58|6969.25|6968.75|6969.29|6968.79|6967.53|6967.03|657
1768293600000|2026-01-13 08:40:00|6969.37|6968.87|6970.78|6970.28|6972.01|6971.51|6968.56|6968.06|856
1768293900000|2026-01-13 08:45:00|6970.9|6970.4|6970.31|6969.81|6971.89|6971.39|6969.93|6969.43|533
1768294200000|2026-01-13 08:50:00|6970.13|6969.63|6971.01|6970.51|6971.78|6971.28|6970.13|6969.63|429
1768294500000|2026-01-13 08:55:00|6970.76|6970.26|6970.1|6969.6|6970.9|6970.4|6970.05|6969.55|517
1768294800000|2026-01-13 09:00:00|6970.6|6970.1|6973.52|6973.02|6974.53|6974.03|6970.6|6970.1|1395
1768295100000|2026-01-13 09:05:00|6973.51|6973.01|6972.68|6972.18|6974.02|6973.52|6971.45|6970.95|813
1768295400000|2026-01-13 09:10:00|6972.93|6972.43|6973.51|6973.01|6973.76|6973.26|6972.11|6971.61|537
1768295700000|2026-01-13 09:15:00|6973.4|6972.9|6973.11|6972.61|6974.24|6973.74|6972.53|6972.03|716
1768296000000|2026-01-13 09:20:00|6972.98|6972.48|6972.5|6972|6973.68|6973.18|6972.32|6971.82|378
1768296300000|2026-01-13 09:25:00|6972.37|6971.87|6972.17|6971.67|6972.74|6972.24|6971.53|6971.03|520
1768296600000|2026-01-13 09:30:00|6972.25|6971.75|6972.49|6971.99|6972.56|6972.06|6971.62|6971.12|290
1768296900000|2026-01-13 09:35:00|6972.36|6971.86|6971.19|6970.69|6972.61|6972.11|6971.07|6970.57|344
1768297200000|2026-01-13 09:40:00|6971.32|6970.82|6968.61|6968.11|6971.87|6971.37|6968.11|6967.61|808
1768297500000|2026-01-13 09:45:00|6968.58|6968.08|6969.65|6969.15|6970.18|6969.68|6967.55|6967.05|684
1768297800000|2026-01-13 09:50:00|6969.52|6969.02|6970.6|6970.1|6971.26|6970.76|6969.4|6968.9|363
1768298100000|2026-01-13 09:55:00|6970.47|6969.97|6970.97|6970.47|6971.97|6971.47|6969.76|6969.26|496
1768298400000|2026-01-13 10:00:00|6970.86|6970.36|6968.64|6968.14|6971.11|6970.61|6968.64|6968.14|439
1768298700000|2026-01-13 10:05:00|6968.7|6968.2|6967.47|6966.97|6969.78|6969.28|6967.47|6966.97|573
1768299000000|2026-01-13 10:10:00|6967.32|6966.82|6965.03|6964.53|6968.73|6968.23|6964.78|6964.28|772
1768299300000|2026-01-13 10:15:00|6965.05|6964.55|6966.99|6966.49|6966.99|6966.49|6964.56|6964.06|944
1768299600000|2026-01-13 10:20:00|6966.95|6966.45|6968.27|6967.77|6968.27|6967.77|6966.15|6965.65|746
1768299900000|2026-01-13 10:25:00|6968.23|6967.73|6966.18|6965.68|6968.42|6967.92|6966.18|6965.68|372
1768300200000|2026-01-13 10:30:00|6966.16|6965.66|6967.28|6966.78|6968.53|6968.03|6966.11|6965.61|618
1768300500000|2026-01-13 10:35:00|6967.03|6966.53|6968.34|6967.84|6969.21|6968.71|6966.78|6966.28|382
1768300800000|2026-01-13 10:40:00|6968.46|6967.96|6966.74|6966.24|6968.59|6968.09|6966.53|6966.03|408
1768301100000|2026-01-13 10:45:00|6966.62|6966.12|6966.52|6966.02|6967.25|6966.75|6966.27|6965.77|270
1768301400000|2026-01-13 10:50:00|6967.28|6966.78|6967.6|6967.1|6969.03|6968.53|6966.71|6966.21|545
1768301700000|2026-01-13 10:55:00|6966.8|6966.3|6966.84|6966.34|6968.01|6967.51|6966.46|6965.96|438
1768302000000|2026-01-13 11:00:00|6966.85|6966.35|6966.8|6966.3|6968.02|6967.52|6966.8|6966.3|371
1768302300000|2026-01-13 11:05:00|6966.81|6966.31|6968.81|6968.31|6969.31|6968.81|6966.56|6966.06|437
1768302600000|2026-01-13 11:10:00|6968.84|6968.34|6968.44|6967.94|6969.03|6968.53|6967.42|6966.92|302
1768302900000|2026-01-13 11:15:00|6968.29|6967.79|6968.31|6967.81|6968.91|6968.41|6967.77|6967.27|341
1768303200000|2026-01-13 11:20:00|6968.56|6968.06|6968.34|6967.84|6969.03|6968.53|6967.91|6967.41|575
1768303500000|2026-01-13 11:25:00|6968.21|6967.71|6969.49|6968.99|6969.78|6969.28|6967.58|6967.08|539
1768303800000|2026-01-13 11:30:00|6969.34|6968.84|6967.67|6967.17|6969.34|6968.84|6967.17|6966.67|648
1768304100000|2026-01-13 11:35:00|6967.54|6967.04|6968.22|6967.72|6968.47|6967.97|6966.9|6966.4|317
1768304400000|2026-01-13 11:40:00|6968.47|6967.97|6966.86|6966.36|6968.47|6967.97|6966.11|6965.61|1390
1768304700000|2026-01-13 11:45:00|6966.99|6966.49|6970.23|6969.73|6970.73|6970.23|6966.99|6966.49|1489
1768305000000|2026-01-13 11:50:00|6970.33|6969.83|6971.78|6971.28|6971.78|6971.28|6968.06|6967.56|1053
1768305300000|2026-01-13 11:55:00|6971.9|6971.4|6971.78|6971.28|6972.03|6971.53|6970.53|6970.03|835
1768305600000|2026-01-13 12:00:00|6972.21|6971.71|6970.34|6969.84|6973.24|6972.74|6970.09|6969.59|1095
1768305900000|2026-01-13 12:05:00|6971.24|6970.74|6971.61|6971.11|6971.93|6971.43|6970.04|6969.54|625
1768306200000|2026-01-13 12:10:00|6971.49|6970.99|6972.02|6971.52|6973.03|6972.53|6971.19|6970.69|983
1768306500000|2026-01-13 12:15:00|6972.13|6971.63|6972.22|6971.72|6973.31|6972.81|6971.03|6970.53|1007
1768306800000|2026-01-13 12:20:00|6972.18|6971.68|6971.78|6971.28|6972.78|6972.28|6971.28|6970.78|691
1768307100000|2026-01-13 12:25:00|6971.59|6971.09|6972.22|6971.72|6973.22|6972.72|6970.85|6970.35|653
1768307400000|2026-01-13 12:30:00|6971.97|6971.47|6972.07|6971.57|6973.63|6973.13|6971.29|6970.79|951
1768307700000|2026-01-13 12:35:00|6971.78|6971.28|6972.89|6972.39|6973.6|6973.1|6971.53|6971.03|699
1768308000000|2026-01-13 12:40:00|6972.72|6972.22|6973.59|6973.09|6973.78|6973.28|6971.91|6971.41|769
1768308300000|2026-01-13 12:45:00|6973.46|6972.96|6971.31|6970.81|6973.53|6973.03|6971.06|6970.56|1250
1768308600000|2026-01-13 12:50:00|6971.24|6970.74|6969.72|6969.22|6972.53|6972.03|6969.47|6968.97|1706
1768308900000|2026-01-13 12:55:00|6969.47|6968.97|6969.05|6968.55|6970.28|6969.78|6967.46|6966.96|1586
1768309200000|2026-01-13 13:00:00|6968.8|6968.3|6970.78|6970.28|6971.03|6970.53|6967.12|6966.62|1485
1768309500000|2026-01-13 13:05:00|6970.66|6970.16|6969.78|6969.28|6971.17|6970.67|6969.03|6968.53|849
1768309800000|2026-01-13 13:10:00|6969.96|6969.46|6969.61|6969.11|6970.72|6970.22|6969.22|6968.72|1194
1768310100000|2026-01-13 13:15:00|6969.53|6969.03|6969.17|6968.67|6969.9|6969.4|6968.17|6967.67|1081
1768310400000|2026-01-13 13:20:00|6969.29|6968.79|6968.53|6968.03|6970.54|6970.04|6967.55|6967.05|1952
1768310700000|2026-01-13 13:25:00|6968.4|6967.9|6970.01|6969.51|6970.39|6969.89|6967.99|6967.49|2072
1768311000000|2026-01-13 13:30:00|6970.13|6969.63|6992.28|6991.78|6998.56|6998.06|6969.84|6969.34|28640
1768311300000|2026-01-13 13:35:00|6992.15|6991.65|6984.49|6983.99|6995.67|6995.17|6981.57|6981.07|9442
1768311600000|2026-01-13 13:40:00|6984.79|6984.29|6985.52|6985.02|6987.77|6987.27|6984.03|6983.53|7929
1768311900000|2026-01-13 13:45:00|6985.02|6984.52|6980.78|6980.28|6986.12|6985.62|6978.83|6978.33|5578
1768312200000|2026-01-13 13:50:00|6981.03|6980.53|6980.78|6980.28|6982.38|6981.88|6975.09|6974.59|7489
1768312500000|2026-01-13 13:55:00|6980.65|6980.15|6981.99|6981.49|6982.24|6981.74|6977.72|6977.22|3911
1768312800000|2026-01-13 14:00:00|6981.24|6980.74|6984.15|6983.65|6984.28|6983.78|6979.53|6979.03|4226
1768313100000|2026-01-13 14:05:00|6984.03|6983.53|6985.62|6985.12|6985.62|6985.12|6983.28|6982.78|3267
1768313400000|2026-01-13 14:10:00|6985.49|6984.99|6985.55|6985.05|6987.03|6986.53|6983.71|6983.21|2644
1768313700000|2026-01-13 14:15:00|6985.8|6985.3|6985.93|6985.43|6987.5|6987|6983.78|6983.28|2009
1768314000000|2026-01-13 14:20:00|6986.18|6985.68|6988.97|6988.47|6989.17|6988.67|6986.18|6985.68|2634
1768314300000|2026-01-13 14:25:00|6988.91|6988.41|6980.78|6980.28|6990.03|6989.53|6980.47|6979.97|7032
1768314600000|2026-01-13 14:30:00|6980.28|6979.78|6983.86|6983.36|6984.53|6984.03|6978.03|6977.53|30334
1768314900000|2026-01-13 14:35:00|6984.11|6983.61|6983.59|6983.09|6986.28|6985.78|6979.33|6978.83|18578
1768315200000|2026-01-13 14:40:00|6983.71|6983.21|6976.93|6976.43|6985.65|6985.15|6974.65|6974.15|30883
1768315500000|2026-01-13 14:45:00|6976.95|6976.45|6973.53|6973.03|6977.02|6976.52|6969.55|6969.05|30849
1768315800000|2026-01-13 14:50:00|6973.72|6973.22|6969.72|6969.22|6976.47|6975.97|6967.47|6966.97|23543
1768316100000|2026-01-13 14:55:00|6970.09|6969.59|6968.33|6967.83|6974.12|6973.62|6968.33|6967.83|13779
1768316400000|2026-01-13 15:00:00|6968.24|6967.74|6962.87|6962.17|6970.68|6969.98|6956.33|6955.63|33157
1768316700000|2026-01-13 15:05:00|6963.49|6962.79|6961.18|6960.48|6967.88|6967.18|6959.03|6958.33|22487
1768317000000|2026-01-13 15:10:00|6961.27|6960.57|6960.43|6959.73|6962.39|6961.69|6957.37|6956.67|15898
1768317300000|2026-01-13 15:15:00|6959.93|6959.23|6956.64|6955.94|6959.93|6959.23|6951.89|6951.19|23276
1768317600000|2026-01-13 15:20:00|6956.9|6956.2|6950.27|6949.57|6958.03|6957.33|6948.78|6948.08|21391
1768317900000|2026-01-13 15:25:00|6950.52|6949.82|6953.23|6952.53|6953.53|6952.83|6946.63|6945.93|24029
1768318200000|2026-01-13 15:30:00|6952.94|6952.24|6957.47|6956.77|6959.98|6959.28|6950.15|6949.45|23706
1768318500000|2026-01-13 15:35:00|6957.22|6956.52|6957.74|6957.04|6962.95|6962.25|6954.59|6953.89|21392
1768318800000|2026-01-13 15:40:00|6957.76|6957.06|6956.76|6956.06|6959.67|6958.97|6954.36|6953.66|12905
1768319100000|2026-01-13 15:45:00|6956.51|6955.81|6952.12|6951.42|6958.5|6957.8|6952|6951.3|14588
1768319400000|2026-01-13 15:50:00|6952.32|6951.62|6960.83|6960.13|6961.08|6960.38|6951.82|6951.12|15124
1768319700000|2026-01-13 15:55:00|6961.08|6960.38|6972.32|6970.82|6972.32|6970.82|6959.57|6958.87|16034
1768320000000|2026-01-13 16:00:00|6972.31|6970.81|6970.39|6968.89|6972.84|6971.34|6970.28|6968.78|13818
1768320300000|2026-01-13 16:05:00|6970.41|6968.91|6971.59|6970.09|6972.33|6970.83|6969.14|6967.64|8700
1768320600000|2026-01-13 16:10:00|6971.54|6970.04|6970.73|6969.23|6972.23|6970.73|6969.94|6968.44|7369
1768320900000|2026-01-13 16:15:00|6970.78|6969.28|6971.99|6970.49|6973.99|6972.49|6970.78|6969.28|14282
1768321200000|2026-01-13 16:20:00|6971.97|6970.47|6969.31|6967.81|6972.42|6970.92|6968.41|6966.91|9797
1768321500000|2026-01-13 16:25:00|6969.26|6967.76|6966.48|6964.98|6969.26|6967.76|6958.34|6956.84|28402
1768321800000|2026-01-13 16:30:00|6966.31|6964.81|6971.98|6970.48|6972.22|6970.72|6963.8|6962.3|14269
1768322100000|2026-01-13 16:35:00|6971.48|6969.98|6973.34|6971.84|6973.37|6971.87|6970.47|6968.97|11041
1768322400000|2026-01-13 16:40:00|6973.49|6971.99|6976.76|6975.26|6978.62|6977.12|6972.84|6971.34|14254
1768322700000|2026-01-13 16:45:00|6976.67|6975.17|6978.5|6977|6978.89|6977.39|6975.48|6973.98|10794
1768323000000|2026-01-13 16:50:00|6978.45|6976.95|6980.64|6979.14|6981.01|6979.51|6978.45|6976.95|12694
1768323300000|2026-01-13 16:55:00|6980.66|6979.16|6979.36|6977.86|6981.67|6980.17|6979.15|6977.65|10984
1768323600000|2026-01-13 17:00:00|6979.35|6977.85|6976.64|6975.94|6979.4|6977.9|6974.35|6973.65|9281
1768323900000|2026-01-13 17:05:00|6976.7|6976|6972.07|6971.37|6977.2|6976.5|6971.82|6971.12|6101
1768324200000|2026-01-13 17:10:00|6973.44|6972.74|6975.21|6974.51|6975.71|6975.01|6972.34|6971.64|6612
1768324500000|2026-01-13 17:15:00|6975.46|6974.76|6967.92|6967.22|6975.63|6974.93|6964.62|6963.92|13223
1768324800000|2026-01-13 17:20:00|6967.57|6966.87|6972.12|6971.42|6972.98|6972.28|6965.96|6965.26|10038
1768325100000|2026-01-13 17:25:00|6971.87|6971.17|6970.65|6969.95|6972.26|6971.56|6967.28|6966.58|7769
1768325400000|2026-01-13 17:30:00|6970.83|6970.13|6970.2|6969.5|6972.18|6971.48|6960.9|6960.2|26827
1768325700000|2026-01-13 17:35:00|6970.32|6969.62|6967.09|6966.39|6970.6|6969.9|6966.7|6966|7446
1768326000000|2026-01-13 17:40:00|6966.96|6966.26|6963.14|6962.44|6967.27|6966.57|6962|6961.3|9368
1768326300000|2026-01-13 17:45:00|6962.89|6962.19|6965.65|6964.95|6965.65|6964.95|6960.36|6959.66|10662
1768326600000|2026-01-13 17:50:00|6965.74|6965.04|6958.64|6957.94|6966.71|6966.01|6956.85|6956.15|13908
1768326900000|2026-01-13 17:55:00|6958.39|6957.69|6953.85|6953.15|6958.39|6957.69|6950.17|6949.47|17833
1768327200000|2026-01-13 18:00:00|6953.81|6953.11|6950.89|6950.19|6955.71|6955.01|6949.31|6948.61|21306
1768327500000|2026-01-13 18:05:00|6951.07|6950.37|6952.76|6952.06|6957.21|6956.51|6951.06|6950.36|10479
1768327800000|2026-01-13 18:10:00|6953|6952.3|6959.32|6958.62|6959.77|6959.07|6950.63|6949.93|9615
1768328100000|2026-01-13 18:15:00|6959.48|6958.78|6957.25|6956.55|6960.43|6959.73|6956.59|6955.89|5915
1768328400000|2026-01-13 18:20:00|6957.05|6956.35|6954.18|6953.48|6957.42|6956.72|6952.62|6951.92|7093
1768328700000|2026-01-13 18:25:00|6954.43|6953.73|6955.25|6954.55|6957.22|6956.52|6952.82|6952.12|5258
1768329000000|2026-01-13 18:30:00|6955.3|6954.6|6959.05|6958.35|6959.8|6959.1|6953.29|6952.59|7797
1768329300000|2026-01-13 18:35:00|6959.3|6958.6|6961.8|6961.1|6962.52|6961.82|6958.35|6957.65|6861
1768329600000|2026-01-13 18:40:00|6961.77|6961.07|6957.27|6956.57|6962.25|6961.55|6955.37|6954.67|6698
1768329900000|2026-01-13 18:45:00|6957.19|6956.49|6955.7|6955|6959.77|6959.07|6955.45|6954.75|5781
1768330200000|2026-01-13 18:50:00|6955.59|6954.89|6954.38|6953.68|6955.66|6954.96|6950.26|6949.56|9742
1768330500000|2026-01-13 18:55:00|6954.13|6953.43|6953.2|6952.5|6956.09|6955.39|6950.54|6949.84|6518
1768330800000|2026-01-13 19:00:00|6953.06|6952.36|6948.88|6948.18|6955.71|6955.01|6948.44|6947.74|8903
1768331100000|2026-01-13 19:05:00|6949.32|6948.62|6948.13|6947.43|6951.98|6951.28|6947.14|6946.44|9036
1768331400000|2026-01-13 19:10:00|6948.11|6947.41|6948.01|6947.31|6950.03|6949.33|6946.69|6945.99|8285
1768331700000|2026-01-13 19:15:00|6948.13|6947.43|6952.28|6951.58|6955.64|6954.94|6948.01|6947.31|17703
1768332000000|2026-01-13 19:20:00|6952.24|6951.54|6952.9|6952.2|6955.26|6954.56|6950.87|6950.17|8811
1768332300000|2026-01-13 19:25:00|6952.65|6951.95|6954.6|6953.9|6955.46|6954.76|6950.82|6950.12|6391
1768332600000|2026-01-13 19:30:00|6954.62|6953.92|6954.31|6953.61|6957.23|6956.53|6953.74|6953.04|7437
1768332900000|2026-01-13 19:35:00|6954.44|6953.74|6954.72|6954.02|6955.65|6954.95|6952.34|6951.64|5247
1768333200000|2026-01-13 19:40:00|6954.86|6954.16|6953.37|6952.67|6956.35|6955.65|6953.37|6952.67|5580
1768333500000|2026-01-13 19:45:00|6953.62|6952.92|6953.36|6952.66|6954.15|6953.45|6951.61|6950.91|7066
1768333800000|2026-01-13 19:50:00|6953.13|6952.43|6955.89|6955.19|6956.14|6955.44|6952.91|6952.21|5689
1768334100000|2026-01-13 19:55:00|6955.64|6954.94|6954.9|6954.2|6957.89|6957.19|6952.96|6952.26|7871
1768334400000|2026-01-13 20:00:00|6954.66|6953.96|6951.89|6951.19|6954.66|6953.96|6950.88|6950.18|12222
1768334700000|2026-01-13 20:05:00|6952.38|6951.68|6951.44|6950.74|6954.15|6953.45|6950.25|6949.55|6993
1768335000000|2026-01-13 20:10:00|6951.57|6950.87|6949.45|6948.75|6951.57|6950.87|6947.63|6946.93|7178
1768335300000|2026-01-13 20:15:00|6949.29|6948.59|6949.98|6949.28|6951.53|6950.83|6947.88|6947.18|7524
1768335600000|2026-01-13 20:20:00|6949.9|6949.2|6949.08|6948.38|6950.15|6949.45|6946.55|6945.85|8416
1768335900000|2026-01-13 20:25:00|6948.83|6948.13|6944.3|6943.6|6948.83|6948.13|6944.3|6943.6|8648
1768336200000|2026-01-13 20:30:00|6944.43|6943.73|6941.04|6940.34|6945.13|6944.43|6938.68|6937.98|17915
1768336500000|2026-01-13 20:35:00|6940.54|6939.84|6944.75|6944.05|6945.06|6944.36|6939.18|6938.48|13634
1768336800000|2026-01-13 20:40:00|6944.65|6943.95|6947.45|6946.75|6947.63|6946.93|6944.65|6943.95|12949
1768337100000|2026-01-13 20:45:00|6947.46|6946.76|6948.67|6947.97|6950.36|6949.66|6945.08|6944.38|12909
1768337400000|2026-01-13 20:50:00|6948.15|6947.45|6959.23|6958.53|6959.23|6958.53|6947.65|6946.95|27327
1768337700000|2026-01-13 20:55:00|6960.23|6959.53|6962.96|6962.26|6965.21|6964.51|6956.81|6956.11|67343
1768338000000|2026-01-13 21:00:00|6962.82|6962.12|6963.56|6962.86|6965.32|6964.62|6962.17|6961.47|23734
1768338300000|2026-01-13 21:05:00|6962.24|6961.54|6961.42|6960.72|6964.32|6963.62|6961.42|6960.72|4574
1768338600000|2026-01-13 21:10:00|6961.67|6960.97|6962.74|6962.04|6963.3|6962.6|6961.03|6960.33|2890
1768338900000|2026-01-13 21:15:00|6962.75|6962.05|6963.04|6962.34|6963.77|6963.07|6962.5|6961.8|1651
1768339200000|2026-01-13 21:20:00|6963.16|6962.46|6961.72|6961.02|6964.07|6963.37|6961.67|6960.97|1335
1768339500000|2026-01-13 21:25:00|6961.84|6961.14|6962.42|6961.72|6964.32|6963.62|6961.84|6961.14|1562
1768339800000|2026-01-13 21:30:00|6963.6|6962.9|6961.67|6960.97|6963.82|6963.12|6961.42|6960.72|852
1768340100000|2026-01-13 21:35:00|6961.56|6960.86|6961.11|6960.41|6963.32|6962.62|6961.11|6960.41|1046
1768340400000|2026-01-13 21:40:00|6961.36|6960.66|6959.56|6958.86|6961.61|6960.91|6959.56|6958.86|1490
1768340700000|2026-01-13 21:45:00|6959.31|6958.61|6960.72|6960.02|6961.07|6960.37|6958.92|6958.22|1055
1768341000000|2026-01-13 21:50:00|6960.22|6959.52|6960.01|6959.31|6961.06|6960.36|6959.51|6958.81|1015
1768341300000|2026-01-13 21:55:00|6959.76|6959.06|6961.19|6960.49|6961.19|6960.49|6959.01|6958.31|1082
1768341600000|2026-01-13 22:00:00|6959.79|6959.09|6959.99|6959.29|6961.18|6960.48|6959.79|6959.09|0
1768341900000|2026-01-13 22:05:00|6959.81|6959.11|6960.01|6959.31|6960.01|6959.31|6959.81|6959.11|0
1768342200000|2026-01-13 22:10:00|6960.56|6959.86|6961.81|6961.11|6961.81|6961.11|6960.53|6959.83|0
1768342500000|2026-01-13 22:15:00|6961.5|6960.8|6961.03|6960.33|6961.5|6960.8|6961.03|6960.33|0
1768342800000|2026-01-13 22:20:00|6961.18|6960.48|6961.12|6960.42|6961.92|6961.22|6960.52|6959.82|0
1768343100000|2026-01-13 22:25:00|6961.92|6961.22|6961.9|6961.2|6961.92|6961.22|6961.27|6960.57|0
1768343400000|2026-01-13 22:30:00|6961.84|6961.14|6961.79|6961.09|6961.85|6961.15|6961.79|6961.09|0
1768343700000|2026-01-13 22:35:00|6961.81|6961.11|6961.88|6961.18|6961.92|6961.22|6961.73|6961.03|0
1768344000000|2026-01-13 22:40:00|6961.75|6961.05|6961.57|6960.87|6961.75|6961.05|6961.19|6960.49|0
1768344300000|2026-01-13 22:45:00|6961.73|6961.03|6961.55|6960.85|6961.75|6961.05|6961.32|6960.62|0
1768344600000|2026-01-13 22:50:00|6960.54|6959.84|6960.8|6960.1|6961.44|6960.74|6960.54|6959.84|0
1768344900000|2026-01-13 22:55:00|6960.72|6960.02|6961.03|6960.33|6961.92|6961.22|6960.52|6959.82|0
1768345200000|2026-01-13 23:00:00|6960.91|6960.21|6961.65|6960.95|6963.44|6962.74|6960.77|6960.07|715
1768345500000|2026-01-13 23:05:00|6963.05|6962.35|6963.41|6962.71|6964.05|6963.35|6961.65|6960.95|397
1768345800000|2026-01-13 23:10:00|6963.28|6962.58|6961.56|6960.86|6963.8|6963.1|6959.5|6958.8|582
1768346100000|2026-01-13 23:15:00|6961.68|6960.98|6961.05|6960.35|6962.27|6961.57|6959.95|6959.25|424
1768346400000|2026-01-13 23:20:00|6961.17|6960.47|6960.82|6960.12|6962.52|6961.82|6960.42|6959.72|303
1768346700000|2026-01-13 23:25:00|6960.95|6960.25|6960.05|6959.35|6961.26|6960.56|6958.69|6957.99|540
1768347000000|2026-01-13 23:30:00|6960.02|6959.32|6960.45|6959.75|6961.44|6960.74|6958.66|6957.96|282
1768347300000|2026-01-13 23:35:00|6960.2|6959.5|6960.71|6960.01|6961.37|6960.67|6959.7|6959|249
1768347600000|2026-01-13 23:40:00|6960.56|6959.86|6960.96|6960.26|6962.55|6961.85|6960.56|6959.86|239
1768347900000|2026-01-13 23:45:00|6960.71|6960.01|6960.59|6959.89|6961.05|6960.35|6958.65|6957.95|352
1768348200000|2026-01-13 23:50:00|6960.46|6959.76|6960.78|6960.08|6961.3|6960.6|6959.34|6958.64|214
1768348500000|2026-01-13 23:55:00|6960.65|6959.95|6960.29|6959.59|6960.67|6959.97|6959.67|6958.97|283
1768348800000|2026-01-14 00:00:00|6960.17|6959.47|6961.63|6960.93|6963.16|6962.46|6958.91|6958.21|1134
1768349100000|2026-01-14 00:05:00|6961.67|6960.97|6962.34|6961.64|6963.05|6962.35|6960.15|6959.45|548
1768349400000|2026-01-14 00:10:00|6962.21|6961.51|6962.82|6962.12|6964.27|6963.57|6961.83|6961.13|819
1768349700000|2026-01-14 00:15:00|6962.57|6961.87|6963.07|6962.37|6963.65|6962.95|6961.77|6961.07|387
1768350000000|2026-01-14 00:20:00|6963.19|6962.49|6962.65|6961.95|6964.29|6963.59|6962.4|6961.7|436
1768350300000|2026-01-14 00:25:00|6962.4|6961.7|6963.83|6963.13|6964.11|6963.41|6962.4|6961.7|431
1768350600000|2026-01-14 00:30:00|6963.95|6963.25|6962.46|6961.76|6964.05|6963.35|6962|6961.3|519
1768350900000|2026-01-14 00:35:00|6962.21|6961.51|6962.63|6961.93|6963.42|6962.72|6961.82|6961.12|398
1768351200000|2026-01-14 00:40:00|6962.88|6962.18|6961.91|6961.21|6963.13|6962.43|6961.45|6960.75|603
1768351500000|2026-01-14 00:45:00|6962.03|6961.33|6962.78|6962.08|6963.16|6962.46|6962.03|6961.33|297
1768351800000|2026-01-14 00:50:00|6962.65|6961.95|6963.59|6962.89|6963.8|6963.1|6961.87|6961.17|317
1768352100000|2026-01-14 00:55:00|6963.46|6962.76|6961.98|6961.28|6963.55|6962.85|6961.98|6961.28|301
1768352400000|2026-01-14 01:00:00|6961.94|6961.24|6961.36|6960.66|6963.01|6962.31|6961.36|6960.66|654
1768352700000|2026-01-14 01:05:00|6961.49|6960.79|6961.3|6960.6|6962.54|6961.84|6960.15|6959.45|438
1768353000000|2026-01-14 01:10:00|6961.17|6960.47|6959.8|6959.1|6962.05|6961.35|6958.15|6957.45|711
1768353300000|2026-01-14 01:15:00|6960.05|6959.35|6961.8|6961.1|6962.05|6961.35|6959.78|6959.08|400
1768353600000|2026-01-14 01:20:00|6962.05|6961.35|6961.73|6961.03|6962.3|6961.6|6960.41|6959.71|461
1768353900000|2026-01-14 01:25:00|6961.98|6961.28|6962.16|6961.46|6962.54|6961.84|6960.65|6959.95|283
1768354200000|2026-01-14 01:30:00|6961.91|6961.21|6959.79|6959.09|6962.28|6961.58|6959.43|6958.73|365
1768354500000|2026-01-14 01:35:00|6959.91|6959.21|6958.27|6957.57|6960.04|6959.34|6957.29|6956.59|770
1768354800000|2026-01-14 01:40:00|6958.15|6957.45|6957.87|6957.17|6959.55|6958.85|6957.15|6956.45|517
1768355100000|2026-01-14 01:45:00|6957.62|6956.92|6954.41|6953.71|6957.87|6957.17|6953.65|6952.95|846
1768355400000|2026-01-14 01:50:00|6954.66|6953.96|6954.68|6953.98|6956.8|6956.1|6954.25|6953.55|727
1768355700000|2026-01-14 01:55:00|6954.43|6953.73|6955.26|6954.56|6955.76|6955.06|6953.65|6952.95|597
1768356000000|2026-01-14 02:00:00|6955.01|6954.31|6953.42|6952.72|6955.86|6955.16|6953.29|6952.59|575
1768356300000|2026-01-14 02:05:00|6954.6|6953.9|6953.57|6952.87|6955.6|6954.9|6953.32|6952.62|534
1768356600000|2026-01-14 02:10:00|6953.07|6952.37|6954.79|6954.09|6956.3|6955.6|6953.07|6952.37|575
1768356900000|2026-01-14 02:15:00|6954.67|6953.97|6953.4|6952.7|6957.3|6956.6|6953.4|6952.7|531
1768357200000|2026-01-14 02:20:00|6953.65|6952.95|6955.43|6954.73|6955.43|6954.73|6953.65|6952.95|330
1768357500000|2026-01-14 02:25:00|6955.68|6954.98|6957.55|6956.85|6957.8|6957.1|6954.9|6954.2|375
1768357800000|2026-01-14 02:30:00|6957.54|6956.84|6956.92|6956.22|6957.79|6957.09|6956.41|6955.71|366
1768358100000|2026-01-14 02:35:00|6956.67|6955.97|6956.3|6955.6|6956.92|6956.22|6954.98|6954.28|283
1768358400000|2026-01-14 02:40:00|6956.42|6955.72|6954.65|6953.95|6956.55|6955.85|6954.15|6953.45|215
1768358700000|2026-01-14 02:45:00|6954.52|6953.82|6955.44|6954.74|6955.82|6955.12|6954.4|6953.7|209
1768359000000|2026-01-14 02:50:00|6955.31|6954.61|6955.95|6955.25|6956.3|6955.6|6954.85|6954.15|250
1768359300000|2026-01-14 02:55:00|6956.07|6955.37|6956.96|6956.26|6957.21|6956.51|6955.45|6954.75|403
1768359600000|2026-01-14 03:00:00|6957.06|6956.36|6957.45|6956.75|6957.72|6957.02|6956.65|6955.95|412
1768359900000|2026-01-14 03:05:00|6957.49|6956.79|6957.93|6957.23|6958.7|6958|6956.99|6956.29|421
1768360200000|2026-01-14 03:10:00|6958.05|6957.35|6959.65|6958.95|6960.48|6959.78|6957.65|6956.95|452
1768360500000|2026-01-14 03:15:00|6959.52|6958.82|6960.39|6959.69|6960.47|6959.77|6958.82|6958.12|218
1768360800000|2026-01-14 03:20:00|6960.51|6959.81|6960.18|6959.48|6961.05|6960.35|6959.9|6959.2|206
1768361100000|2026-01-14 03:25:00|6960.31|6959.61|6960.1|6959.4|6960.81|6960.11|6959.1|6958.4|341
1768361400000|2026-01-14 03:30:00|6959.94|6959.24|6960.49|6959.79|6961.86|6961.16|6959.94|6959.24|498
1768361700000|2026-01-14 03:35:00|6960.24|6959.54|6961.3|6960.6|6961.44|6960.74|6959.99|6959.29|263
1768362000000|2026-01-14 03:40:00|6961.55|6960.85|6960.88|6960.18|6962.05|6961.35|6960.41|6959.71|272
1768362300000|2026-01-14 03:45:00|6960.76|6960.06|6959.6|6958.9|6961.41|6960.71|6959.6|6958.9|262
1768362600000|2026-01-14 03:50:00|6959.85|6959.15|6960.6|6959.9|6961.35|6960.65|6959.85|6959.15|292
1768362900000|2026-01-14 03:55:00|6960.73|6960.03|6961.01|6960.31|6961.54|6960.84|6960.59|6959.89|349
1768363200000|2026-01-14 04:00:00|6961.02|6960.32|6960.72|6960.02|6961.76|6961.06|6960.22|6959.52|279
1768363500000|2026-01-14 04:05:00|6960.74|6960.04|6958.29|6957.59|6961|6960.3|6958.04|6957.34|516
1768363800000|2026-01-14 04:10:00|6958.16|6957.46|6957.55|6956.85|6958.55|6957.85|6957.55|6956.85|370
1768364100000|2026-01-14 04:15:00|6957.54|6956.84|6956.96|6956.26|6957.79|6957.09|6956.71|6956.01|281
1768364400000|2026-01-14 04:20:00|6957.08|6956.38|6956.96|6956.26|6957.46|6956.76|6956.71|6956.01|266
1768364700000|2026-01-14 04:25:00|6956.83|6956.13|6956.96|6956.26|6957.46|6956.76|6956.46|6955.76|217
1768365000000|2026-01-14 04:30:00|6957.09|6956.39|6955.65|6954.95|6957.3|6956.6|6955.4|6954.7|186
1768365300000|2026-01-14 04:35:00|6955.77|6955.07|6955.15|6954.45|6955.77|6955.07|6954.9|6954.2|191
1768365600000|2026-01-14 04:40:00|6955.02|6954.32|6955.06|6954.36|6956.52|6955.82|6954.9|6954.2|210
1768365900000|2026-01-14 04:45:00|6955.18|6954.48|6953.74|6953.04|6955.18|6954.48|6953.28|6952.58|365
1768366200000|2026-01-14 04:50:00|6953.61|6952.91|6953.55|6952.85|6953.8|6953.1|6950.91|6950.21|919
1768366500000|2026-01-14 04:55:00|6953.42|6952.72|6953.3|6952.6|6953.92|6953.22|6952.05|6951.35|754
1768366800000|2026-01-14 05:00:00|6951.92|6951.22|6952.28|6951.58|6952.53|6951.83|6950.03|6949.33|746
1768367100000|2026-01-14 05:05:00|6952.53|6951.83|6952.1|6951.4|6952.88|6952.18|6951.35|6950.65|349
1768367400000|2026-01-14 05:10:00|6951.85|6951.15|6952.52|6951.82|6953.6|6952.9|6951.6|6950.9|401
1768367700000|2026-01-14 05:15:00|6952.39|6951.69|6953.53|6952.83|6953.78|6953.08|6951.83|6951.13|301
1768368000000|2026-01-14 05:20:00|6953.78|6953.08|6952.53|6951.83|6953.78|6953.08|6951.9|6951.2|323
1768368300000|2026-01-14 05:25:00|6952.18|6951.48|6951.25|6950.55|6952.18|6951.48|6950.75|6950.05|630
1768368600000|2026-01-14 05:30:00|6951.01|6950.31|6950.81|6950.11|6951.29|6950.59|6949.64|6948.94|552
1768368900000|2026-01-14 05:35:00|6950.56|6949.86|6950.22|6949.52|6951.58|6950.88|6950.22|6949.52|462
1768369200000|2026-01-14 05:40:00|6950.34|6949.64|6949.6|6948.9|6950.97|6950.27|6949.6|6948.9|307
1768369500000|2026-01-14 05:45:00|6949.47|6948.77|6947.43|6946.73|6949.61|6948.91|6947.41|6946.71|751
1768369800000|2026-01-14 05:50:00|6947.57|6946.87|6948.26|6947.56|6948.82|6948.12|6947.32|6946.62|463
1768370100000|2026-01-14 05:55:00|6948.01|6947.31|6948.26|6947.56|6948.76|6948.06|6947.76|6947.06|426
1768370400000|2026-01-14 06:00:00|6948.35|6947.65|6947.09|6946.39|6948.65|6947.95|6946.69|6945.99|700
1768370700000|2026-01-14 06:05:00|6947.26|6946.56|6948.28|6947.58|6949.28|6948.58|6945.51|6944.81|835
1768371000000|2026-01-14 06:10:00|6948.26|6947.56|6949.01|6948.31|6949.88|6949.18|6948.01|6947.31|735
1768371300000|2026-01-14 06:15:00|6949.13|6948.43|6946.78|6946.08|6949.28|6948.58|6946.63|6945.93|451
1768371600000|2026-01-14 06:20:00|6946.72|6946.02|6946.2|6945.5|6948.45|6947.75|6945.89|6945.19|681
1768371900000|2026-01-14 06:25:00|6946.45|6945.75|6946.79|6946.09|6948.53|6947.83|6946.14|6945.44|756
1768372200000|2026-01-14 06:30:00|6946.74|6946.04|6949.36|6948.66|6950.76|6950.06|6946.74|6946.04|776
1768372500000|2026-01-14 06:35:00|6949.24|6948.54|6948.03|6947.33|6950.28|6949.58|6946.01|6945.31|591
1768372800000|2026-01-14 06:40:00|6947.95|6947.25|6949.24|6948.54|6950.28|6949.58|6946.63|6945.93|293
1768373100000|2026-01-14 06:45:00|6949.49|6948.79|6949.03|6948.33|6950.03|6949.33|6947.36|6946.66|1169
1768373400000|2026-01-14 06:50:00|6948.78|6948.08|6947.88|6947.18|6949.56|6948.86|6947.63|6946.93|434
1768373700000|2026-01-14 06:55:00|6948.13|6947.43|6951.07|6950.37|6951.07|6950.37|6948.13|6947.43|545
1768374000000|2026-01-14 07:00:00|6951.32|6950.62|6950.13|6949.43|6952.9|6952.2|6949.88|6949.18|769
1768374300000|2026-01-14 07:05:00|6951.41|6950.71|6951.77|6951.07|6953.16|6952.46|6950.63|6949.93|365
1768374600000|2026-01-14 07:10:00|6951.52|6950.82|6951.3|6950.6|6952.64|6951.94|6951.15|6950.45|254
1768374900000|2026-01-14 07:15:00|6951.27|6950.57|6949.38|6948.68|6952.27|6951.57|6949.25|6948.55|623
1768375200000|2026-01-14 07:20:00|6949.5|6948.8|6950.13|6949.43|6951.52|6950.82|6948.25|6947.55|615
1768375500000|2026-01-14 07:25:00|6950.38|6949.68|6950.17|6949.47|6950.92|6950.22|6949.67|6948.97|331
1768375800000|2026-01-14 07:30:00|6950.19|6949.49|6951.12|6950.42|6952|6951.3|6950.06|6949.36|263
1768376100000|2026-01-14 07:35:00|6951.25|6950.55|6951|6950.3|6951.25|6950.55|6950.62|6949.92|219
1768376400000|2026-01-14 07:40:00|6951.1|6950.4|6952.53|6951.83|6953.28|6952.58|6950.96|6950.26|274
1768376700000|2026-01-14 07:45:00|6952.65|6951.95|6950.25|6949.55|6952.78|6952.08|6950.25|6949.55|324
1768377000000|2026-01-14 07:50:00|6950|6949.3|6950.24|6949.54|6951.24|6950.54|6949.72|6949.02|382
1768377300000|2026-01-14 07:55:00|6950.11|6949.41|6951.16|6950.46|6951.44|6950.74|6949.13|6948.43|420
1768377600000|2026-01-14 08:00:00|6950.91|6950.21|6954.37|6953.67|6955.16|6954.46|6950.24|6949.54|1502
1768377900000|2026-01-14 08:05:00|6954.12|6953.42|6953.42|6952.72|6954.7|6954|6952.01|6951.31|648
1768378200000|2026-01-14 08:10:00|6953.29|6952.59|6953.28|6952.58|6954.25|6953.55|6951.89|6951.19|486
1768378500000|2026-01-14 08:15:00|6953.4|6952.7|6950.16|6949.46|6954.03|6953.33|6950.03|6949.33|1122
1768378800000|2026-01-14 08:20:00|6951.21|6950.51|6953.65|6952.95|6954.03|6953.33|6950.42|6949.72|777
1768379100000|2026-01-14 08:25:00|6953.53|6952.83|6951.72|6951.02|6954.39|6953.69|6951|6950.3|532
1768379400000|2026-01-14 08:30:00|6951.8|6951.3|6950.19|6949.69|6952.19|6951.69|6949.03|6948.53|1104
1768379700000|2026-01-14 08:35:00|6950.31|6949.81|6951.23|6950.73|6951.38|6950.88|6949.03|6948.53|449
1768380000000|2026-01-14 08:40:00|6951.1|6950.6|6951.18|6950.68|6951.93|6951.43|6948.19|6947.69|767
1768380300000|2026-01-14 08:45:00|6951.19|6950.69|6948.68|6948.18|6951.19|6950.69|6948.68|6948.18|644
1768380600000|2026-01-14 08:50:00|6948.56|6948.06|6949.73|6949.23|6950.36|6949.86|6948.04|6947.54|564
1768380900000|2026-01-14 08:55:00|6949.98|6949.48|6952.48|6951.98|6953.23|6952.73|6949.23|6948.73|522
1768381200000|2026-01-14 09:00:00|6951.96|6951.46|6953.38|6952.88|6954.18|6953.68|6950.93|6950.43|714
1768381500000|2026-01-14 09:05:00|6953.41|6952.91|6955.21|6954.71|6955.21|6954.71|6952.4|6951.9|606
1768381800000|2026-01-14 09:10:00|6955.46|6954.96|6954.96|6954.46|6956.47|6955.97|6953.73|6953.23|862
1768382100000|2026-01-14 09:15:00|6955.21|6954.71|6955.64|6955.14|6956.7|6956.2|6954.23|6953.73|606
1768382400000|2026-01-14 09:20:00|6955.39|6954.89|6955.52|6955.02|6956.22|6955.72|6954.98|6954.48|365
1768382700000|2026-01-14 09:25:00|6955.39|6954.89|6954.73|6954.23|6955.65|6955.15|6953.98|6953.48|699
1768383000000|2026-01-14 09:30:00|6954.98|6954.48|6954.6|6954.1|6955.16|6954.66|6953.15|6952.65|399
1768383300000|2026-01-14 09:35:00|6954.48|6953.98|6954.03|6953.53|6954.84|6954.34|6952.84|6952.34|697
1768383600000|2026-01-14 09:40:00|6954.28|6953.78|6953.17|6952.67|6954.28|6953.78|6951.64|6951.14|793
1768383900000|2026-01-14 09:45:00|6953.18|6952.68|6951.69|6951.19|6953.21|6952.71|6950.99|6950.49|358
1768384200000|2026-01-14 09:50:00|6951.94|6951.44|6952.5|6952|6952.5|6952|6949.06|6948.56|1026
1768384500000|2026-01-14 09:55:00|6952.37|6951.87|6952.79|6952.29|6953.72|6953.22|6952.23|6951.73|556
1768384800000|2026-01-14 10:00:00|6952.86|6952.36|6951|6950.5|6952.94|6952.44|6950.63|6950.13|660
1768385100000|2026-01-14 10:05:00|6951.1|6950.6|6951.87|6951.37|6951.93|6951.43|6949.98|6949.48|536
1768385400000|2026-01-14 10:10:00|6951.62|6951.12|6949.95|6949.45|6952.73|6952.23|6948.19|6947.69|1232
1768385700000|2026-01-14 10:15:00|6950.2|6949.7|6945.64|6945.14|6950.2|6949.7|6945.59|6945.09|847
1768386000000|2026-01-14 10:20:00|6945.89|6945.39|6939.98|6939.48|6946.67|6946.17|6937.92|6937.42|4408
1768386300000|2026-01-14 10:25:00|6939.48|6938.98|6939.98|6939.48|6941.23|6940.73|6937.73|6937.23|2608
1768386600000|2026-01-14 10:30:00|6939.97|6939.47|6935.73|6935.23|6940.48|6939.98|6934.22|6933.72|3723
1768386900000|2026-01-14 10:35:00|6935.72|6935.22|6937.98|6937.48|6939.32|6938.82|6933.96|6933.46|2853
1768387200000|2026-01-14 10:40:00|6938.98|6938.48|6936.45|6935.95|6939.48|6938.98|6936|6935.5|1337
1768387500000|2026-01-14 10:45:00|6936.57|6936.07|6932.62|6932.12|6936.7|6936.2|6932.51|6932.01|1816
1768387800000|2026-01-14 10:50:00|6932.75|6932.25|6933.19|6932.69|6934.98|6934.48|6929.23|6928.73|3135
1768388100000|2026-01-14 10:55:00|6933.32|6932.82|6934.35|6933.85|6936.3|6935.8|6932.78|6932.28|1452
1768388400000|2026-01-14 11:00:00|6934.23|6933.73|6931.22|6930.72|6935|6934.5|6931.02|6930.52|1574
1768388700000|2026-01-14 11:05:00|6931.34|6930.84|6934.1|6933.6|6934.48|6933.98|6929.23|6928.73|2814
1768389000000|2026-01-14 11:10:00|6933.98|6933.48|6935.23|6934.73|6935.48|6934.98|6931.98|6931.48|1494
1768389300000|2026-01-14 11:15:00|6935.21|6934.71|6935.16|6934.66|6936.58|6936.08|6934.45|6933.95|1144
1768389600000|2026-01-14 11:20:00|6934.91|6934.41|6937.68|6937.18|6938.04|6937.54|6934.91|6934.41|1191
1768389900000|2026-01-14 11:25:00|6938.18|6937.68|6938.46|6937.96|6939.43|6938.93|6938.02|6937.52|1450
1768390200000|2026-01-14 11:30:00|6938.47|6937.97|6938.18|6937.68|6940.22|6939.72|6937.08|6936.58|968
1768390500000|2026-01-14 11:35:00|6938.3|6937.8|6937.18|6936.68|6938.73|6938.23|6936.19|6935.69|815
1768390800000|2026-01-14 11:40:00|6937.3|6936.8|6935.35|6934.85|6937.73|6937.23|6934.96|6934.46|1445
1768391100000|2026-01-14 11:45:00|6935.73|6935.23|6937.19|6936.69|6937.72|6937.22|6934.82|6934.32|838
1768391400000|2026-01-14 11:50:00|6937.44|6936.94|6935.78|6935.28|6937.44|6936.94|6935.19|6934.69|552
1768391700000|2026-01-14 11:55:00|6935.53|6935.03|6935.1|6934.6|6937.44|6936.94|6933.95|6933.45|1152
1768392000000|2026-01-14 12:00:00|6935.48|6934.98|6932.25|6931.75|6936.16|6935.66|6925.89|6925.39|6096
1768392300000|2026-01-14 12:05:00|6932.32|6931.82|6933.75|6933.25|6935.47|6934.97|6930.88|6930.38|1354
1768392600000|2026-01-14 12:10:00|6933.87|6933.37|6936.67|6936.17|6937.13|6936.63|6933.07|6932.57|1110
1768392900000|2026-01-14 12:15:00|6936.64|6936.14|6937.65|6937.15|6938.17|6937.67|6935.49|6934.99|774
1768393200000|2026-01-14 12:20:00|6937.71|6937.21|6941.52|6941.02|6942.48|6941.98|6937.48|6936.98|1846
1768393500000|2026-01-14 12:25:00|6941.4|6940.9|6940.98|6940.48|6942.23|6941.73|6939.74|6939.24|991
1768393800000|2026-01-14 12:30:00|6940.93|6940.43|6942.76|6942.26|6943.47|6942.97|6939.79|6939.29|1682
1768394100000|2026-01-14 12:35:00|6942.84|6942.34|6941.75|6941.25|6943.48|6942.98|6941.23|6940.73|894
1768394400000|2026-01-14 12:40:00|6941.65|6941.15|6940.98|6940.48|6942.48|6941.98|6939.25|6938.75|1198
1768394700000|2026-01-14 12:45:00|6940.95|6940.45|6938.47|6937.97|6940.95|6940.45|6937.24|6936.74|1091
1768395000000|2026-01-14 12:50:00|6938.34|6937.84|6938.54|6938.04|6939.48|6938.98|6936.73|6936.23|975
1768395300000|2026-01-14 12:55:00|6938.58|6938.08|6937.99|6937.49|6939.57|6939.07|6937.74|6937.24|803
1768395600000|2026-01-14 13:00:00|6937.74|6937.24|6935.98|6935.48|6939.45|6938.95|6934.73|6934.23|2427
1768395900000|2026-01-14 13:05:00|6935.75|6935.25|6937.84|6937.34|6937.97|6937.47|6933.89|6933.39|2269
1768396200000|2026-01-14 13:10:00|6937.72|6937.22|6935.23|6934.73|6938.25|6937.75|6935.23|6934.73|1382
1768396500000|2026-01-14 13:15:00|6935.1|6934.6|6937.23|6936.73|6939.72|6939.22|6934.98|6934.48|2688
1768396800000|2026-01-14 13:20:00|6937.48|6936.98|6940.03|6939.53|6940.23|6939.73|6933.04|6932.54|3873
1768397100000|2026-01-14 13:25:00|6939.78|6939.28|6940.81|6940.31|6941.4|6940.9|6938.03|6937.53|1350
1768397400000|2026-01-14 13:30:00|6940.94|6940.44|6935.89|6935.39|6942.36|6941.86|6934.36|6933.86|3526
1768397700000|2026-01-14 13:35:00|6936.48|6935.98|6935.82|6935.32|6936.73|6936.23|6933.14|6932.64|3115
1768398000000|2026-01-14 13:40:00|6935.6|6935.1|6931.56|6931.06|6936.24|6935.74|6931.56|6931.06|2255
1768398300000|2026-01-14 13:45:00|6931.31|6930.81|6930.46|6929.96|6932.49|6931.99|6928.98|6928.48|2834
1768398600000|2026-01-14 13:50:00|6930.33|6929.83|6934.08|6933.58|6935.2|6934.7|6930.33|6929.83|1876
1768398900000|2026-01-14 13:55:00|6934.2|6933.7|6933.38|6932.88|6935.36|6934.86|6932.48|6931.98|1551
1768399200000|2026-01-14 14:00:00|6933.25|6932.75|6935.63|6935.13|6936.98|6936.48|6932.8|6932.3|2607
1768399500000|2026-01-14 14:05:00|6935.6|6935.1|6934.23|6933.73|6936.44|6935.94|6932.45|6931.95|2120
1768399800000|2026-01-14 14:10:00|6934.35|6933.85|6935.09|6934.59|6935.59|6935.09|6931.73|6931.23|1722
1768400100000|2026-01-14 14:15:00|6935.14|6934.64|6933.91|6933.41|6937.23|6936.73|6933.91|6933.41|3134
1768400400000|2026-01-14 14:20:00|6933.78|6933.28|6932.65|6932.15|6934.99|6934.49|6931.95|6931.45|1818
1768400700000|2026-01-14 14:25:00|6933.4|6932.9|6934.39|6933.89|6936.62|6936.12|6932.13|6931.63|6736
1768401000000|2026-01-14 14:30:00|6933.39|6932.89|6939.74|6939.24|6941.73|6941.23|6923.44|6922.94|46273
1768401300000|2026-01-14 14:35:00|6939.75|6939.25|6930.9|6930.4|6940.94|6940.44|6928.26|6927.76|30200
1768401600000|2026-01-14 14:40:00|6930.65|6930.15|6920.23|6919.73|6935.09|6934.59|6918.35|6917.85|34111
1768401900000|2026-01-14 14:45:00|6920.14|6919.64|6926.2|6925.7|6929.47|6928.97|6914.87|6914.37|31481
1768402200000|2026-01-14 14:50:00|6926.38|6925.88|6921.62|6921.12|6926.38|6925.88|6917.16|6916.66|24714
1768402500000|2026-01-14 14:55:00|6921.12|6920.62|6911.62|6911.12|6921.66|6921.16|6911.5|6911|23996
1768402800000|2026-01-14 15:00:00|6911.85|6911.35|6908.1|6907.4|6912.16|6911.46|6901.2|6900.5|39966
1768403100000|2026-01-14 15:05:00|6907.85|6907.15|6913.97|6913.27|6914.75|6914.05|6905.7|6905|27576
1768403400000|2026-01-14 15:10:00|6913.49|6912.79|6931.45|6930.75|6931.45|6930.75|6909.48|6908.78|39706
1768403700000|2026-01-14 15:15:00|6931.2|6930.5|6926.95|6926.25|6932.65|6931.95|6923.93|6923.23|29688
1768404000000|2026-01-14 15:20:00|6927.2|6926.5|6923|6922.3|6928.7|6928|6920.5|6919.8|22582
1768404300000|2026-01-14 15:25:00|6923.25|6922.55|6912.82|6912.12|6925.46|6924.76|6912.06|6911.36|19159
1768404600000|2026-01-14 15:30:00|6912.78|6912.08|6906.62|6905.92|6912.78|6912.08|6904.32|6903.62|28703
1768404900000|2026-01-14 15:35:00|6906.37|6905.67|6912.63|6911.93|6912.63|6911.93|6904.38|6903.68|23632
1768405200000|2026-01-14 15:40:00|6912.39|6911.69|6902.01|6901.31|6915.23|6914.53|6901.08|6900.38|21947
1768405500000|2026-01-14 15:45:00|6901.76|6901.06|6890.03|6889.33|6904.14|6903.44|6889.56|6888.86|29756
1768405800000|2026-01-14 15:50:00|6890.38|6889.68|6894.38|6893.68|6895.53|6894.83|6889.38|6888.68|23854
1768406100000|2026-01-14 15:55:00|6895.71|6895.01|6909.74|6908.24|6909.74|6908.24|6895.28|6894.58|20076
1768406400000|2026-01-14 16:00:00|6909.76|6908.26|6912.83|6911.33|6912.99|6911.49|6908.56|6907.06|16577
1768406700000|2026-01-14 16:05:00|6912.98|6911.48|6910.32|6908.82|6913.22|6911.72|6908.99|6907.49|13422
1768407000000|2026-01-14 16:10:00|6910.33|6908.83|6911.51|6910.01|6913.06|6911.56|6908.87|6907.37|10618
1768407300000|2026-01-14 16:15:00|6911.44|6909.94|6913.47|6911.97|6913.76|6912.26|6910.41|6908.91|10930
1768407600000|2026-01-14 16:20:00|6913.59|6912.09|6921.49|6919.99|6922.15|6920.65|6913.59|6912.09|19332
1768407900000|2026-01-14 16:25:00|6921.51|6920.01|6923.74|6922.24|6924.38|6922.88|6919.09|6917.59|21109
1768408200000|2026-01-14 16:30:00|6923.73|6922.23|6917.76|6916.26|6926.39|6924.89|6917.26|6915.76|23620
1768408500000|2026-01-14 16:35:00|6917.83|6916.33|6917.23|6915.73|6918.52|6917.02|6912.33|6910.83|16454
1768408800000|2026-01-14 16:40:00|6917.08|6915.58|6910.2|6908.7|6917.08|6915.58|6910.2|6908.7|13919
1768409100000|2026-01-14 16:45:00|6910.19|6908.69|6905.82|6904.32|6910.19|6908.69|6904.62|6903.12|19136
1768409400000|2026-01-14 16:50:00|6905.67|6904.17|6903.49|6901.99|6905.67|6904.17|6900.88|6899.38|23649
1768409700000|2026-01-14 16:55:00|6903.48|6901.98|6905.36|6903.86|6905.87|6904.37|6901.05|6899.55|17098
1768410000000|2026-01-14 17:00:00|6889.88|6889.18|6891.28|6890.58|6896.53|6895.83|6887.79|6887.09|17038
1768410300000|2026-01-14 17:05:00|6891.53|6890.83|6898.27|6897.57|6898.52|6897.82|6890.78|6890.08|10769
1768410600000|2026-01-14 17:10:00|6897.77|6897.07|6897.73|6897.03|6898.71|6898.01|6895.03|6894.33|9753
1768410900000|2026-01-14 17:15:00|6897.48|6896.78|6889.76|6889.06|6897.48|6896.78|6887.61|6886.91|15686
1768411200000|2026-01-14 17:20:00|6889.67|6888.97|6893.36|6892.66|6893.4|6892.7|6887.69|6886.99|10658
1768411500000|2026-01-14 17:25:00|6893.61|6892.91|6895.89|6895.19|6898.38|6897.68|6892.62|6891.92|11478
1768411800000|2026-01-14 17:30:00|6895.7|6895|6888.14|6887.44|6895.7|6895|6887.63|6886.93|14255
1768412100000|2026-01-14 17:35:00|6888.39|6887.69|6890.47|6889.77|6892.75|6892.05|6887.94|6887.24|10037
1768412400000|2026-01-14 17:40:00|6890.54|6889.84|6892.95|6892.25|6893.32|6892.62|6889.44|6888.74|8535
1768412700000|2026-01-14 17:45:00|6892.94|6892.24|6897.06|6896.36|6899.78|6899.08|6892.69|6891.99|11385
1768413000000|2026-01-14 17:50:00|6897.15|6896.45|6889.79|6889.09|6897.15|6896.45|6886.37|6885.67|13742
1768413300000|2026-01-14 17:55:00|6890.04|6889.34|6890.6|6889.9|6891.79|6891.09|6886.76|6886.06|9293
1768413600000|2026-01-14 18:00:00|6890.54|6889.84|6896.6|6895.9|6896.6|6895.9|6889.24|6888.54|10767
1768413900000|2026-01-14 18:05:00|6896.5|6895.8|6896.3|6895.6|6897.44|6896.74|6893.8|6893.1|9454
1768414200000|2026-01-14 18:10:00|6896.35|6895.65|6898.6|6897.9|6899.67|6898.97|6893.9|6893.2|9486
1768414500000|2026-01-14 18:15:00|6898.57|6897.87|6895.81|6895.11|6898.9|6898.2|6893.42|6892.72|9859
1768414800000|2026-01-14 18:20:00|6895.78|6895.08|6897.12|6896.42|6899.37|6898.67|6895.55|6894.85|7841
1768415100000|2026-01-14 18:25:00|6897.37|6896.67|6901.05|6900.35|6901.42|6900.72|6894.17|6893.47|10178
1768415400000|2026-01-14 18:30:00|6901.01|6900.31|6892.42|6891.72|6903.3|6902.6|6890.43|6889.73|16696
1768415700000|2026-01-14 18:35:00|6892.92|6892.22|6888.59|6887.89|6893.2|6892.5|6886.55|6885.85|12322
1768416000000|2026-01-14 18:40:00|6888.6|6887.9|6893.6|6892.9|6893.66|6892.96|6888.35|6887.65|9088
1768416300000|2026-01-14 18:45:00|6893.37|6892.67|6895.19|6894.49|6897.48|6896.78|6891.99|6891.29|10359
1768416600000|2026-01-14 18:50:00|6894.94|6894.24|6903.23|6902.53|6905.26|6904.56|6894.94|6894.24|15076
1768416900000|2026-01-14 18:55:00|6902.98|6902.28|6905.76|6905.06|6907.29|6906.59|6900.31|6899.61|10829
1768417200000|2026-01-14 19:00:00|6905.89|6905.19|6903.76|6903.06|6907.13|6906.43|6902.07|6901.37|14558
1768417500000|2026-01-14 19:05:00|6903.51|6902.81|6903.06|6902.36|6904.92|6904.22|6901.4|6900.7|8432
1768417800000|2026-01-14 19:10:00|6903.14|6902.44|6905.04|6904.34|6905.67|6904.97|6900.94|6900.24|6443
1768418100000|2026-01-14 19:15:00|6904.79|6904.09|6905.46|6904.76|6906.26|6905.56|6902.73|6902.03|7986
1768418400000|2026-01-14 19:20:00|6905.43|6904.73|6906.26|6905.56|6908.4|6907.7|6903.28|6902.58|8110
1768418700000|2026-01-14 19:25:00|6905.51|6904.81|6906.43|6905.73|6907.18|6906.48|6903.81|6903.11|7908
1768419000000|2026-01-14 19:30:00|6906.42|6905.72|6904.5|6903.8|6908.86|6908.16|6904.16|6903.46|9429
1768419300000|2026-01-14 19:35:00|6904.75|6904.05|6907.05|6906.35|6907.47|6906.77|6902.84|6902.14|7353
1768419600000|2026-01-14 19:40:00|6907.08|6906.38|6906.63|6905.93|6908.95|6908.25|6905.12|6904.42|8013
1768419900000|2026-01-14 19:45:00|6906.51|6905.81|6908.2|6907.5|6909.09|6908.39|6905.26|6904.56|5987
1768420200000|2026-01-14 19:50:00|6908.01|6907.31|6906.86|6906.16|6911.26|6910.56|6905.99|6905.29|10838
1768420500000|2026-01-14 19:55:00|6907.51|6906.81|6905.75|6905.05|6908.5|6907.8|6904.71|6904.01|10017
1768420800000|2026-01-14 20:00:00|6905.69|6904.99|6908.2|6907.5|6910.95|6910.25|6898.02|6897.32|45420
1768421100000|2026-01-14 20:05:00|6908.45|6907.75|6917.08|6916.38|6922.16|6921.46|6908.16|6907.46|32124
1768421400000|2026-01-14 20:10:00|6916.71|6916.01|6912.57|6911.87|6920.08|6919.38|6911.55|6910.85|16460
1768421700000|2026-01-14 20:15:00|6912.82|6912.12|6909.81|6909.11|6913.77|6913.07|6906.81|6906.11|16247
1768422000000|2026-01-14 20:20:00|6909.89|6909.19|6913.97|6913.27|6914.71|6914.01|6907.6|6906.9|13530
1768422300000|2026-01-14 20:25:00|6913.72|6913.02|6915.75|6915.05|6916.25|6915.55|6911.41|6910.71|10484
1768422600000|2026-01-14 20:30:00|6915.83|6915.13|6924.99|6924.29|6926.9|6926.2|6915.59|6914.89|22577
1768422900000|2026-01-14 20:35:00|6925.49|6924.79|6927.48|6926.78|6928.82|6928.12|6923.37|6922.67|20013
1768423200000|2026-01-14 20:40:00|6927.13|6926.43|6915.31|6914.61|6928.37|6927.67|6914.99|6914.29|16999
1768423500000|2026-01-14 20:45:00|6915.56|6914.86|6911.87|6911.17|6917.32|6916.62|6911.06|6910.36|18146
1768423800000|2026-01-14 20:50:00|6911.73|6911.03|6920.6|6919.9|6921.38|6920.68|6911.73|6911.03|29867
1768424100000|2026-01-14 20:55:00|6922.6|6921.9|6929.35|6928.65|6929.85|6929.15|6921.35|6920.65|87998
1768424400000|2026-01-14 21:00:00|6929.17|6928.47|6929.94|6929.24|6931.94|6931.24|6927.67|6926.97|31459
1768424700000|2026-01-14 21:05:00|6929.82|6929.12|6922.4|6921.7|6930.32|6929.62|6922.32|6921.62|7246
1768425000000|2026-01-14 21:10:00|6922.65|6921.95|6926.05|6925.35|6926.05|6925.35|6921.65|6920.95|4473
1768425300000|2026-01-14 21:15:00|6926.18|6925.48|6923|6922.3|6926.18|6925.48|6923|6922.3|1787
1768425600000|2026-01-14 21:20:00|6923.25|6922.55|6922.9|6922.2|6924.58|6923.88|6922.1|6921.4|2627
1768425900000|2026-01-14 21:25:00|6923.09|6922.39|6922.75|6922.05|6923.82|6923.12|6922.21|6921.51|2591
1768426200000|2026-01-14 21:30:00|6922.62|6921.92|6921.62|6920.92|6923.34|6922.64|6921.62|6920.92|1340
1768426500000|2026-01-14 21:35:00|6921.49|6920.79|6919.63|6918.93|6921.79|6921.09|6918.87|6918.17|3452
1768426800000|2026-01-14 21:40:00|6919.88|6919.18|6921|6920.3|6922.12|6921.42|6919.67|6918.97|1453
1768427100000|2026-01-14 21:45:00|6921.12|6920.42|6921.72|6921.02|6922.56|6921.86|6920.74|6920.04|890
1768427400000|2026-01-14 21:50:00|6921.71|6921.01|6908.05|6907.35|6924.07|6923.37|6906.56|6905.86|7561
1768427700000|2026-01-14 21:55:00|6908.3|6907.6|6921.1|6920.4|6921.85|6921.15|6908.2|6907.5|5594
1768428000000|2026-01-14 22:00:00|6921.94|6921.24|6921.93|6921.23|6921.94|6921.24|6921.92|6921.22|0
1768428300000|2026-01-14 22:05:00|6921.91|6921.21|6920.83|6920.13|6921.91|6921.21|6920.83|6920.13|0
1768428600000|2026-01-14 22:10:00|6920.96|6920.26|6921.94|6921.24|6921.94|6921.24|6920.54|6919.84|0
1768428900000|2026-01-14 22:15:00|6920.54|6919.84|6922.5|6921.8|6922.67|6921.97|6920.54|6919.84|0
1768429200000|2026-01-14 22:20:00|6922.37|6921.67|6922.18|6921.48|6922.67|6921.97|6922.18|6921.48|0
1768429500000|2026-01-14 22:25:00|6922.67|6921.97|6921.28|6920.58|6922.67|6921.97|6921.28|6920.58|0
1768429800000|2026-01-14 22:30:00|6922.06|6921.36|6921.48|6920.78|6922.67|6921.97|6921.48|6920.78|0
1768430100000|2026-01-14 22:35:00|6921.41|6920.71|6922.54|6921.84|6922.54|6921.84|6921.37|6920.67|0
1768430400000|2026-01-14 22:40:00|6922.58|6921.88|6922.13|6921.43|6922.63|6921.93|6921.33|6920.63|0
1768430700000|2026-01-14 22:45:00|6922.26|6921.56|6921.65|6920.95|6922.37|6921.67|6921.28|6920.58|0
1768431000000|2026-01-14 22:50:00|6921.53|6920.83|6921.97|6921.27|6922.67|6921.97|6921.45|6920.75|0
1768431300000|2026-01-14 22:55:00|6922.17|6921.47|6921.92|6921.22|6922.53|6921.83|6921.92|6921.22|0
1768431600000|2026-01-14 23:00:00|6918.17|6917.47|6921.17|6920.47|6923.27|6922.57|6916.14|6915.44|1766
1768431900000|2026-01-14 23:05:00|6921.18|6920.48|6918.58|6917.88|6922.17|6921.47|6915.44|6914.74|1112
1768432200000|2026-01-14 23:10:00|6918.71|6918.01|6919.34|6918.64|6920.74|6920.04|6917.65|6916.95|582
1768432500000|2026-01-14 23:15:00|6918.72|6918.02|6913.62|6912.92|6921.79|6921.09|6913.15|6912.45|879
1768432800000|2026-01-14 23:20:00|6913.37|6912.67|6912.95|6912.25|6915.16|6914.46|6910.73|6910.03|1171
1768433100000|2026-01-14 23:25:00|6912.83|6912.13|6920.04|6919.34|6920.8|6920.1|6912.73|6912.03|979
1768433400000|2026-01-14 23:30:00|6920.14|6919.44|6920.63|6919.93|6922.47|6921.77|6918.7|6918|819
1768433700000|2026-01-14 23:35:00|6920.88|6920.18|6920.39|6919.69|6922.05|6921.35|6919.05|6918.35|572
1768434000000|2026-01-14 23:40:00|6920.26|6919.56|6919.35|6918.65|6920.67|6919.97|6917.04|6916.34|388
1768434300000|2026-01-14 23:45:00|6919.47|6918.77|6919.9|6919.2|6920.91|6920.21|6919.07|6918.37|333
1768434600000|2026-01-14 23:50:00|6921.27|6920.57|6921.55|6920.85|6921.83|6921.13|6920.22|6919.52|319
1768434900000|2026-01-14 23:55:00|6921.67|6920.97|6922.21|6921.51|6923.3|6922.6|6921.46|6920.76|533
1768435200000|2026-01-15 00:00:00|6922.08|6921.38|6922.05|6921.35|6922.55|6921.85|6920.8|6920.1|687
1768435500000|2026-01-15 00:05:00|6921.92|6921.22|6920.98|6920.28|6922.53|6921.83|6920.48|6919.78|1136
1768435800000|2026-01-15 00:10:00|6921.01|6920.31|6921.23|6920.53|6921.72|6921.02|6919.43|6918.73|334
1768436100000|2026-01-15 00:15:00|6921.1|6920.4|6919.67|6918.97|6921.33|6920.63|6919.05|6918.35|383
1768436400000|2026-01-15 00:20:00|6919.42|6918.72|6918.92|6918.22|6920.8|6920.1|6918.17|6917.47|487
1768436700000|2026-01-15 00:25:00|6918.67|6917.97|6919.78|6919.08|6919.79|6919.09|6916.92|6916.22|416
1768437000000|2026-01-15 00:30:00|6919.9|6919.2|6920.35|6919.65|6920.88|6920.18|6919.67|6918.97|355
1768437300000|2026-01-15 00:35:00|6920.6|6919.9|6920.65|6919.95|6921.05|6920.35|6919.68|6918.98|292
1768437600000|2026-01-15 00:40:00|6920.77|6920.07|6920.85|6920.15|6921.18|6920.48|6919.2|6918.5|218
1768437900000|2026-01-15 00:45:00|6920.95|6920.25|6920.67|6919.97|6921.83|6921.13|6919.92|6919.22|650
1768438200000|2026-01-15 00:50:00|6920.92|6920.22|6919.54|6918.84|6920.92|6920.22|6918.05|6917.35|390
1768438500000|2026-01-15 00:55:00|6919.66|6918.96|6920.67|6919.97|6921.05|6920.35|6918.55|6917.85|695
1768438800000|2026-01-15 01:00:00|6920.55|6919.85|6926.81|6926.11|6927.37|6926.67|6920.52|6919.82|2181
1768439100000|2026-01-15 01:05:00|6926.68|6925.98|6925.51|6924.81|6927.38|6926.68|6924.13|6923.43|783
1768439400000|2026-01-15 01:10:00|6925.63|6924.93|6923.35|6922.65|6926.8|6926.1|6923.1|6922.4|434
1768439700000|2026-01-15 01:15:00|6923.1|6922.4|6922.65|6921.95|6924.16|6923.46|6921.28|6920.58|792
1768440000000|2026-01-15 01:20:00|6922.9|6922.2|6922.4|6921.7|6923.77|6923.07|6921.28|6920.58|524
1768440300000|2026-01-15 01:25:00|6922.52|6921.82|6922.61|6921.91|6924.59|6923.89|6922.09|6921.39|523
1768440600000|2026-01-15 01:30:00|6922.36|6921.66|6915.68|6914.98|6923.4|6922.7|6914.8|6914.1|1828
1768440900000|2026-01-15 01:35:00|6915.55|6914.85|6921.17|6920.47|6921.17|6920.47|6914.78|6914.08|1250
1768441200000|2026-01-15 01:40:00|6920.92|6920.22|6923.05|6922.35|6924.55|6923.85|6920.92|6920.22|1301
1768441500000|2026-01-15 01:45:00|6922.92|6922.22|6923.21|6922.51|6924.91|6924.21|6922.42|6921.72|637
1768441800000|2026-01-15 01:50:00|6923.33|6922.63|6923.5|6922.8|6923.77|6923.07|6922.9|6922.2|300
1768442100000|2026-01-15 01:55:00|6923.4|6922.7|6926.14|6925.44|6926.89|6926.19|6923.4|6922.7|796
1768442400000|2026-01-15 02:00:00|6926.39|6925.69|6926.29|6925.59|6927.04|6926.34|6925.38|6924.68|473
1768442700000|2026-01-15 02:05:00|6926.54|6925.84|6925.56|6924.86|6926.54|6925.84|6923.94|6923.24|428
1768443000000|2026-01-15 02:10:00|6925.32|6924.62|6925.93|6925.23|6925.93|6925.23|6924.45|6923.75|457
1768443300000|2026-01-15 02:15:00|6925.68|6924.98|6924.04|6923.34|6926.76|6926.06|6923.79|6923.09|476
1768443600000|2026-01-15 02:20:00|6923.91|6923.21|6922.72|6922.02|6924.13|6923.43|6922.47|6921.77|454
1768443900000|2026-01-15 02:25:00|6922.59|6921.89|6921.82|6921.12|6924.3|6923.6|6921.47|6920.77|374
1768444200000|2026-01-15 02:30:00|6921.93|6921.23|6921.74|6921.04|6922.55|6921.85|6921.15|6920.45|411
1768444500000|2026-01-15 02:35:00|6921.87|6921.17|6920.75|6920.05|6922.26|6921.56|6920.2|6919.5|363
1768444800000|2026-01-15 02:40:00|6920.87|6920.17|6920.83|6920.13|6923.05|6922.35|6920.83|6920.13|238
1768445100000|2026-01-15 02:45:00|6921.08|6920.38|6921.45|6920.75|6922.3|6921.6|6920.14|6919.44|323
1768445400000|2026-01-15 02:50:00|6921.57|6920.87|6922.55|6921.85|6923.21|6922.51|6921.26|6920.56|298
1768445700000|2026-01-15 02:55:00|6922.67|6921.97|6921.57|6920.87|6922.94|6922.24|6921.44|6920.74|215
1768446000000|2026-01-15 03:00:00|6921.69|6920.99|6923.15|6922.45|6923.4|6922.7|6921.69|6920.99|297
1768446300000|2026-01-15 03:05:00|6923.29|6922.59|6923.96|6923.26|6923.96|6923.26|6923.17|6922.47|182
1768446600000|2026-01-15 03:10:00|6924.08|6923.38|6923.1|6922.4|6924.78|6924.08|6922.97|6922.27|302
1768446900000|2026-01-15 03:15:00|6922.85|6922.15|6923.59|6922.89|6924.04|6923.34|6921.84|6921.14|351
1768447200000|2026-01-15 03:20:00|6923.47|6922.77|6923.01|6922.31|6924.22|6923.52|6921.98|6921.28|384
1768447500000|2026-01-15 03:25:00|6922.88|6922.18|6921.2|6920.5|6922.98|6922.28|6920.41|6919.71|499
1768447800000|2026-01-15 03:30:00|6921.13|6920.43|6921.94|6921.24|6921.94|6921.24|6919.16|6918.46|720
1768448100000|2026-01-15 03:35:00|6921.81|6921.11|6921.09|6920.39|6923.99|6923.29|6921.09|6920.39|592
1768448400000|2026-01-15 03:40:00|6921.21|6920.51|6922.15|6921.45|6923.58|6922.88|6921.09|6920.39|352
1768448700000|2026-01-15 03:45:00|6922.04|6921.34|6921.37|6920.67|6922.04|6921.34|6919.93|6919.23|591
1768449000000|2026-01-15 03:50:00|6921.62|6920.92|6919.72|6919.02|6921.62|6920.92|6918.75|6918.05|487
1768449300000|2026-01-15 03:55:00|6919.97|6919.27|6920.2|6919.5|6920.83|6920.13|6919.24|6918.54|272
1768449600000|2026-01-15 04:00:00|6920.08|6919.38|6920.51|6919.81|6921.26|6920.56|6919.51|6918.81|403
1768449900000|2026-01-15 04:05:00|6920.53|6919.83|6920.97|6920.27|6921.81|6921.11|6919.81|6919.11|438
1768450200000|2026-01-15 04:10:00|6921.09|6920.39|6922.08|6921.38|6922.33|6921.63|6919.93|6919.23|315
1768450500000|2026-01-15 04:15:00|6921.95|6921.25|6921.27|6920.57|6922.6|6921.9|6921.02|6920.32|227
1768450800000|2026-01-15 04:20:00|6921.52|6920.82|6923.03|6922.33|6923.28|6922.58|6920.28|6919.58|639
1768451100000|2026-01-15 04:25:00|6922.78|6922.08|6922.03|6921.33|6923.53|6922.83|6921.54|6920.84|335
1768451400000|2026-01-15 04:30:00|6921.78|6921.08|6922.29|6921.59|6922.29|6921.59|6920.03|6919.33|638
1768451700000|2026-01-15 04:35:00|6922.54|6921.84|6921.7|6921|6922.54|6921.84|6921.42|6920.72|389
1768452000000|2026-01-15 04:40:00|6921.45|6920.75|6921.27|6920.57|6921.98|6921.28|6920.48|6919.78|295
1768452300000|2026-01-15 04:45:00|6921.39|6920.69|6920.52|6919.82|6921.52|6920.82|6920.39|6919.69|198
1768452600000|2026-01-15 04:50:00|6920.64|6919.94|6918.18|6917.48|6921.02|6920.32|6917.76|6917.06|338
1768452900000|2026-01-15 04:55:00|6919.58|6918.88|6920.45|6919.75|6920.83|6920.13|6918.18|6917.48|252
1768453200000|2026-01-15 05:00:00|6920.33|6919.63|6922.01|6921.31|6922.28|6921.58|6920.03|6919.33|401
1768453500000|2026-01-15 05:05:00|6921.94|6921.24|6923.2|6922.5|6923.45|6922.75|6921.72|6921.02|518
1768453800000|2026-01-15 05:10:00|6923.23|6922.53|6925.28|6924.58|6926.08|6925.38|6923.18|6922.48|1010
1768454100000|2026-01-15 05:15:00|6925.53|6924.83|6926.53|6925.83|6926.91|6926.21|6924.9|6924.2|478
1768454400000|2026-01-15 05:20:00|6926.65|6925.95|6925.83|6925.13|6927.08|6926.38|6924.68|6923.98|356
1768454700000|2026-01-15 05:25:00|6925.95|6925.25|6926.33|6925.63|6926.7|6926|6925.33|6924.63|615
1768455000000|2026-01-15 05:30:00|6929.08|6928.38|6924.68|6923.98|6929.55|6928.85|6924.68|6923.98|2415
1768455300000|2026-01-15 05:35:00|6924.8|6924.1|6927.06|6926.36|6928.06|6927.36|6923.93|6923.23|672
1768455600000|2026-01-15 05:40:00|6926.93|6926.23|6929.26|6928.56|6929.26|6928.56|6925.18|6924.48|458
1768455900000|2026-01-15 05:45:00|6929.03|6928.33|6930.04|6929.34|6931.41|6930.71|6929.03|6928.33|767
1768456200000|2026-01-15 05:50:00|6929.91|6929.21|6927.74|6927.04|6929.91|6929.21|6927.16|6926.46|631
1768456500000|2026-01-15 05:55:00|6927.99|6927.29|6926.81|6926.11|6928.49|6927.79|6925.68|6924.98|638
1768456800000|2026-01-15 06:00:00|6926.56|6925.86|6927.76|6927.06|6927.76|6927.06|6924.72|6924.02|772
1768457100000|2026-01-15 06:05:00|6927.77|6927.07|6927.22|6926.52|6928.77|6928.07|6927.22|6926.52|338
1768457400000|2026-01-15 06:10:00|6927.34|6926.64|6929.72|6929.02|6931.32|6930.62|6927.22|6926.52|1651
1768457700000|2026-01-15 06:15:00|6929.59|6928.89|6938.82|6938.12|6939.57|6938.87|6929.47|6928.77|3394
1768458000000|2026-01-15 06:20:00|6938.63|6937.93|6938.7|6938|6939.59|6938.89|6935.71|6935.01|2115
1768458300000|2026-01-15 06:25:00|6938.95|6938.25|6935.63|6934.93|6940.31|6939.61|6935.18|6934.48|905
1768458600000|2026-01-15 06:30:00|6935.38|6934.68|6935.06|6934.36|6937.33|6936.63|6933.44|6932.74|824
1768458900000|2026-01-15 06:35:00|6935.31|6934.61|6936.02|6935.32|6936.08|6935.38|6932.68|6931.98|927
1768459200000|2026-01-15 06:40:00|6936.14|6935.44|6939.24|6938.54|6939.24|6938.54|6934.86|6934.16|792
1768459500000|2026-01-15 06:45:00|6939.11|6938.41|6939.73|6939.03|6939.95|6939.25|6936.18|6935.48|681
1768459800000|2026-01-15 06:50:00|6939.85|6939.15|6938.06|6937.36|6939.98|6939.28|6936.93|6936.23|406
1768460100000|2026-01-15 06:55:00|6938.18|6937.48|6936.84|6936.14|6938.45|6937.75|6936.35|6935.65|422
1768460400000|2026-01-15 07:00:00|6936.47|6935.77|6936.58|6935.88|6938.43|6937.73|6936.05|6935.35|932
1768460700000|2026-01-15 07:05:00|6936.57|6935.87|6936.26|6935.56|6937.05|6936.35|6934.58|6933.88|505
1768461000000|2026-01-15 07:10:00|6936.51|6935.81|6935.33|6934.63|6937.26|6936.56|6934.95|6934.25|329
1768461300000|2026-01-15 07:15:00|6935.58|6934.88|6934.3|6933.6|6936.17|6935.47|6933.05|6932.35|557
1768461600000|2026-01-15 07:20:00|6934.17|6933.47|6934.54|6933.84|6935.58|6934.88|6933.06|6932.36|487
1768461900000|2026-01-15 07:25:00|6934.41|6933.71|6933.17|6932.47|6935.57|6934.87|6933.17|6932.47|724
1768462200000|2026-01-15 07:30:00|6932.8|6932.1|6934.4|6933.7|6935.28|6934.58|6931.85|6931.15|589
1768462500000|2026-01-15 07:35:00|6934.28|6933.58|6933.6|6932.9|6935.72|6935.02|6932.96|6932.26|554
1768462800000|2026-01-15 07:40:00|6933.39|6932.69|6933.6|6932.9|6934.89|6934.19|6932.36|6931.66|782
1768463100000|2026-01-15 07:45:00|6933.85|6933.15|6933.8|6933.1|6934.18|6933.48|6932.21|6931.51|738
1768463400000|2026-01-15 07:50:00|6933.59|6932.89|6933.7|6933|6935.62|6934.92|6933.47|6932.77|801
1768463700000|2026-01-15 07:55:00|6933.45|6932.75|6934.85|6934.15|6935.6|6934.9|6932.7|6932|1339
1768464000000|2026-01-15 08:00:00|6935.05|6934.35|6933.01|6932.31|6935.98|6935.28|6930.99|6930.29|2043
1768464300000|2026-01-15 08:05:00|6933.05|6932.35|6939.08|6938.38|6939.08|6938.38|6933.05|6932.35|1510
1768464600000|2026-01-15 08:10:00|6939.2|6938.5|6938.37|6937.67|6943.05|6942.35|6937.74|6937.04|3075
1768464900000|2026-01-15 08:15:00|6938.62|6937.92|6936.43|6935.73|6940.51|6939.81|6936.43|6935.73|1393
1768465200000|2026-01-15 08:20:00|6936.18|6935.48|6938.15|6937.45|6940.08|6939.38|6936.18|6935.48|1319
1768465500000|2026-01-15 08:25:00|6938.27|6937.57|6936.7|6936|6938.55|6937.85|6935.95|6935.25|834
1768465800000|2026-01-15 08:30:00|6936.51|6936.01|6937.96|6937.46|6938.58|6938.08|6935.53|6935.03|678
1768466100000|2026-01-15 08:35:00|6937.83|6937.33|6937.78|6937.28|6939.03|6938.53|6936.66|6936.16|598
1768466400000|2026-01-15 08:40:00|6938.03|6937.53|6940.15|6939.65|6940.5|6940|6937.94|6937.44|774
1768466700000|2026-01-15 08:45:00|6940.45|6939.95|6938.53|6938.03|6940.7|6940.2|6937.29|6936.79|652
1768467000000|2026-01-15 08:50:00|6938.4|6937.9|6939.89|6939.39|6940.4|6939.9|6937.83|6937.33|737
1768467300000|2026-01-15 08:55:00|6939.77|6939.27|6940.35|6939.85|6940.94|6940.44|6938.73|6938.23|888
1768467600000|2026-01-15 09:00:00|6940.1|6939.6|6941.88|6941.38|6943.66|6943.16|6939.78|6939.28|1891
1768467900000|2026-01-15 09:05:00|6941.98|6941.48|6943.9|6943.4|6945.03|6944.53|6941.65|6941.15|950
1768468200000|2026-01-15 09:10:00|6944.03|6943.53|6947.66|6947.16|6947.79|6947.29|6944.03|6943.53|1674
1768468500000|2026-01-15 09:15:00|6947.78|6947.28|6946.34|6945.84|6948.09|6947.59|6945.65|6945.15|2127
1768468800000|2026-01-15 09:20:00|6946.46|6945.96|6949.72|6949.22|6950.53|6950.03|6946.46|6945.96|1488
1768469100000|2026-01-15 09:25:00|6949.83|6949.33|6950.32|6949.82|6952.24|6951.74|6949.83|6949.33|1153
1768469400000|2026-01-15 09:30:00|6950.31|6949.81|6952.73|6952.23|6953.59|6953.09|6950.28|6949.78|1727
1768469700000|2026-01-15 09:35:00|6952.85|6952.35|6954.98|6954.48|6955.28|6954.78|6951.86|6951.36|1167
1768470000000|2026-01-15 09:40:00|6954.73|6954.23|6955.03|6954.53|6955.23|6954.73|6952.87|6952.37|1154
1768470300000|2026-01-15 09:45:00|6954.47|6953.97|6954.55|6954.05|6955.28|6954.78|6953.28|6952.78|888
1768470600000|2026-01-15 09:50:00|6954.67|6954.17|6953.82|6953.32|6955.17|6954.67|6952.14|6951.64|960
1768470900000|2026-01-15 09:55:00|6953.57|6953.07|6951.29|6950.79|6953.82|6953.32|6949.77|6949.27|1373
1768471200000|2026-01-15 10:00:00|6951.16|6950.66|6950.73|6950.23|6951.48|6950.98|6950.23|6949.73|1134
1768471500000|2026-01-15 10:05:00|6950.6|6950.1|6951.02|6950.52|6952.08|6951.58|6949.77|6949.27|1303
1768471800000|2026-01-15 10:10:00|6951.27|6950.77|6953.04|6952.54|6953.5|6953|6951.14|6950.64|805
1768472100000|2026-01-15 10:15:00|6952.79|6952.29|6952.23|6951.73|6953.04|6952.54|6951.48|6950.98|710
1768472400000|2026-01-15 10:20:00|6952.48|6951.98|6950.09|6949.59|6952.48|6951.98|6950.09|6949.59|836
1768472700000|2026-01-15 10:25:00|6950.04|6949.54|6950.96|6950.46|6951.91|6951.41|6949.71|6949.21|1569
1768473000000|2026-01-15 10:30:00|6951.21|6950.71|6952.36|6951.86|6952.61|6952.11|6950.04|6949.54|719
1768473300000|2026-01-15 10:35:00|6952.48|6951.98|6951.44|6950.94|6952.61|6952.11|6950.83|6950.33|411
1768473600000|2026-01-15 10:40:00|6951.56|6951.06|6953.33|6952.83|6953.65|6953.15|6951.05|6950.55|554
1768473900000|2026-01-15 10:45:00|6953.08|6952.58|6953.03|6952.53|6953.8|6953.3|6951.65|6951.15|782
1768474200000|2026-01-15 10:50:00|6952.78|6952.28|6953.13|6952.63|6954.28|6953.78|6952.28|6951.78|650
1768474500000|2026-01-15 10:55:00|6953|6952.5|6952.24|6951.74|6953|6952.5|6951.28|6950.78|542
1768474800000|2026-01-15 11:00:00|6952.49|6951.99|6953.44|6952.94|6954.44|6953.94|6951.67|6951.17|925
1768475100000|2026-01-15 11:05:00|6953.56|6953.06|6952.62|6952.12|6953.87|6953.37|6952.29|6951.79|793
1768475400000|2026-01-15 11:10:00|6952.73|6952.23|6954.95|6954.45|6955.07|6954.57|6952.36|6951.86|874
1768475700000|2026-01-15 11:15:00|6954.82|6954.32|6954.66|6954.16|6955.19|6954.69|6953.41|6952.91|1060
1768476000000|2026-01-15 11:20:00|6954.78|6954.28|6953.61|6953.11|6955.51|6955.01|6953.02|6952.52|1463
1768476300000|2026-01-15 11:25:00|6953.63|6953.13|6952.96|6952.46|6955.51|6955.01|6952.79|6952.29|1134
1768476600000|2026-01-15 11:30:00|6952.83|6952.33|6954.54|6954.04|6955.53|6955.03|6952.31|6951.81|784
1768476900000|2026-01-15 11:35:00|6954.56|6954.06|6953.12|6952.62|6955.56|6955.06|6953.12|6952.62|664
1768477200000|2026-01-15 11:40:00|6952.87|6952.37|6953.73|6953.23|6954.74|6954.24|6952|6951.5|854
1768477500000|2026-01-15 11:45:00|6953.85|6953.35|6954.03|6953.53|6954.96|6954.46|6953.7|6953.2|749
1768477800000|2026-01-15 11:50:00|6954.28|6953.78|6954.65|6954.15|6956.04|6955.54|6953.24|6952.74|989
1768478100000|2026-01-15 11:55:00|6954.05|6953.55|6954.03|6953.53|6954.93|6954.43|6952.81|6952.31|692
1768478400000|2026-01-15 12:00:00|6953.53|6953.03|6952.78|6952.28|6954.5|6954|6951.76|6951.26|1569
1768478700000|2026-01-15 12:05:00|6952.76|6952.26|6952.73|6952.23|6952.99|6952.49|6951.4|6950.9|769
1768479000000|2026-01-15 12:10:00|6952.6|6952.1|6952.01|6951.51|6953.22|6952.72|6950.54|6950.04|812
1768479300000|2026-01-15 12:15:00|6952.02|6951.52|6951.77|6951.27|6953.03|6952.53|6951.03|6950.53|1492
1768479600000|2026-01-15 12:20:00|6952.02|6951.52|6952.01|6951.51|6952.27|6951.77|6951.01|6950.51|1210
1768479900000|2026-01-15 12:25:00|6952.13|6951.63|6952.53|6952.03|6952.78|6952.28|6949.89|6949.39|2946
1768480200000|2026-01-15 12:30:00|6952.78|6952.28|6951.05|6950.55|6953.03|6952.53|6951.04|6950.54|1078
1768480500000|2026-01-15 12:35:00|6951.55|6951.05|6950.93|6950.43|6952.17|6951.67|6949.78|6949.28|1148
1768480800000|2026-01-15 12:40:00|6951.05|6950.55|6953.25|6952.75|6953.25|6952.75|6949.7|6949.2|754
1768481100000|2026-01-15 12:45:00|6952.8|6952.3|6953.04|6952.54|6953.29|6952.79|6951.54|6951.04|1005
1768481400000|2026-01-15 12:50:00|6952.79|6952.29|6954.86|6954.36|6956.04|6955.54|6952.79|6952.29|1949
1768481700000|2026-01-15 12:55:00|6954.98|6954.48|6955.54|6955.04|6955.66|6955.16|6952.01|6951.51|2105
1768482000000|2026-01-15 13:00:00|6955.41|6954.91|6957.35|6956.85|6957.48|6956.98|6952.35|6951.85|2693
1768482300000|2026-01-15 13:05:00|6957.48|6956.98|6956.99|6956.49|6957.83|6957.33|6954.47|6953.97|2141
1768482600000|2026-01-15 13:10:00|6957.02|6956.52|6956.34|6955.84|6957.88|6957.38|6955.28|6954.78|1631
1768482900000|2026-01-15 13:15:00|6956.25|6955.75|6955.61|6955.11|6957.28|6956.78|6955.25|6954.75|904
1768483200000|2026-01-15 13:20:00|6955.65|6955.15|6957.53|6957.03|6957.53|6957.03|6954.69|6954.19|1041
1768483500000|2026-01-15 13:25:00|6957.5|6957|6958.27|6957.77|6959.4|6958.9|6955.67|6955.17|2104
1768483800000|2026-01-15 13:30:00|6958.39|6957.89|6959.93|6959.43|6962.62|6962.12|6955.45|6954.95|5474
1768484100000|2026-01-15 13:35:00|6960.18|6959.68|6960.1|6959.6|6963.45|6962.95|6959.08|6958.58|4918
1768484400000|2026-01-15 13:40:00|6960.35|6959.85|6961.58|6961.08|6962.79|6962.29|6960.1|6959.6|2607
1768484700000|2026-01-15 13:45:00|6961.83|6961.33|6962.55|6962.05|6964.53|6964.03|6961.54|6961.04|3170
1768485000000|2026-01-15 13:50:00|6962.61|6962.11|6962.09|6961.59|6964.28|6963.78|6960.39|6959.89|2288
1768485300000|2026-01-15 13:55:00|6961.84|6961.34|6960.9|6960.4|6962.39|6961.89|6960.09|6959.59|1686
1768485600000|2026-01-15 14:00:00|6961.15|6960.65|6963.56|6963.06|6963.56|6963.06|6959.28|6958.78|2815
1768485900000|2026-01-15 14:05:00|6964.52|6964.02|6964.7|6964.2|6965.03|6964.53|6962.87|6962.37|3329
1768486200000|2026-01-15 14:10:00|6964.95|6964.45|6963.26|6962.76|6966.8|6966.3|6962.53|6962.03|2811
1768486500000|2026-01-15 14:15:00|6963.23|6962.73|6965.85|6965.35|6965.85|6965.35|6962.28|6961.78|2266
1768486800000|2026-01-15 14:20:00|6965.68|6965.18|6969.6|6969.1|6970.18|6969.68|6965.68|6965.18|4153
1768487100000|2026-01-15 14:25:00|6969.35|6968.85|6971.7|6971.2|6974.21|6973.71|6968.78|6968.28|11529
1768487400000|2026-01-15 14:30:00|6971.45|6970.95|6967.63|6967.13|6972.77|6972.27|6965.32|6964.82|45213
1768487700000|2026-01-15 14:35:00|6968.38|6967.88|6966.15|6965.65|6970.25|6969.75|6962.46|6961.96|23163
1768488000000|2026-01-15 14:40:00|6966.28|6965.78|6965.71|6965.21|6970.53|6970.03|6960.8|6960.3|29348
1768488300000|2026-01-15 14:45:00|6965.78|6965.28|6968.23|6967.73|6970.9|6970.4|6963.03|6962.53|19864
1768488600000|2026-01-15 14:50:00|6967.77|6967.27|6965.56|6965.06|6968.02|6967.52|6956.85|6956.35|27439
1768488900000|2026-01-15 14:55:00|6965.31|6964.81|6961.77|6961.27|6967.76|6967.26|6961.68|6961.18|16944
1768489200000|2026-01-15 15:00:00|6961.84|6961.34|6962.44|6961.74|6966.15|6965.45|6960.29|6959.59|17814
1768489500000|2026-01-15 15:05:00|6962.69|6961.99|6963.39|6962.69|6963.44|6962.74|6957.04|6956.34|15347
1768489800000|2026-01-15 15:10:00|6963.26|6962.56|6964.31|6963.61|6966.37|6965.67|6959.48|6958.78|15670
1768490100000|2026-01-15 15:15:00|6964.39|6963.69|6965.88|6965.18|6968.49|6967.79|6961.69|6960.99|13325
1768490400000|2026-01-15 15:20:00|6965.93|6965.23|6970.1|6969.4|6972.26|6971.56|6963.21|6962.51|13648
1768490700000|2026-01-15 15:25:00|6969.85|6969.15|6964.74|6964.04|6970.61|6969.91|6960.99|6960.29|17157
1768491000000|2026-01-15 15:30:00|6964.62|6963.92|6970.09|6969.39|6971.13|6970.43|6963.38|6962.68|14445
1768491300000|2026-01-15 15:35:00|6970.34|6969.64|6970.69|6969.99|6974.49|6973.79|6969.07|6968.37|17071
1768491600000|2026-01-15 15:40:00|6970.78|6970.08|6963.22|6962.52|6973.48|6972.78|6963|6962.3|14460
1768491900000|2026-01-15 15:45:00|6962.97|6962.27|6957.83|6957.13|6965.58|6964.88|6956.68|6955.98|25647
1768492200000|2026-01-15 15:50:00|6957.89|6957.19|6959.51|6958.81|6960.79|6960.09|6955.63|6954.93|19331
1768492500000|2026-01-15 15:55:00|6959.39|6958.69|6970.18|6968.68|6970.45|6969.41|6956.79|6956.09|27837
1768492800000|2026-01-15 16:00:00|6970.17|6968.67|6972.5|6971|6973.33|6971.83|6969.59|6968.09|15691
1768493100000|2026-01-15 16:05:00|6972.67|6971.17|6972.27|6970.77|6973.25|6971.75|6970.48|6968.98|10927
1768493400000|2026-01-15 16:10:00|6972.25|6970.75|6969.84|6968.34|6972.32|6970.82|6969.47|6967.97|7540
1768493700000|2026-01-15 16:15:00|6969.89|6968.39|6972.83|6971.33|6973.12|6971.62|6969.16|6967.66|8109
1768494000000|2026-01-15 16:20:00|6972.85|6971.35|6974.34|6972.84|6974.87|6973.37|6971.13|6969.63|10004
1768494300000|2026-01-15 16:25:00|6974.84|6973.34|6973.09|6971.59|6974.84|6973.34|6971.18|6969.68|9828
1768494600000|2026-01-15 16:30:00|6973.07|6971.57|6967.94|6966.44|6974.12|6972.62|6967.94|6966.44|8659
1768494900000|2026-01-15 16:35:00|6967.87|6966.37|6970.47|6968.97|6971.12|6969.62|6967.13|6965.63|8550
1768495200000|2026-01-15 16:40:00|6970.48|6968.98|6971.38|6969.88|6971.99|6970.49|6969.4|6967.9|6112
1768495500000|2026-01-15 16:45:00|6971.33|6969.83|6972.13|6970.63|6973.02|6971.52|6969.11|6967.61|7577
1768495800000|2026-01-15 16:50:00|6972.18|6970.68|6972.12|6970.62|6973.79|6972.29|6970.68|6969.18|9841
1768496100000|2026-01-15 16:55:00|6971.97|6970.47|6971.76|6970.26|6972.53|6971.03|6970.42|6968.92|6013
1768496400000|2026-01-15 17:00:00|6975.59|6974.89|6978.48|6977.78|6979.39|6978.69|6974.59|6973.89|8514
1768496700000|2026-01-15 17:05:00|6978.23|6977.53|6978.77|6978.07|6980.21|6979.51|6976.49|6975.79|5317
1768497000000|2026-01-15 17:10:00|6978.52|6977.82|6974.86|6974.16|6979.09|6978.39|6974.06|6973.36|5849
1768497300000|2026-01-15 17:15:00|6974.61|6973.91|6976.08|6975.38|6976.33|6975.63|6971.58|6970.88|8973
1768497600000|2026-01-15 17:20:00|6976.33|6975.63|6973.89|6973.19|6976.75|6976.05|6972.74|6972.04|5528
1768497900000|2026-01-15 17:25:00|6973.63|6972.93|6970.02|6969.32|6974.13|6973.43|6968.85|6968.15|8547
1768498200000|2026-01-15 17:30:00|6970.16|6969.46|6968.38|6967.68|6971.89|6971.19|6966.97|6966.27|10510
1768498500000|2026-01-15 17:35:00|6968.63|6967.93|6970.76|6970.06|6971.78|6971.08|6967.21|6966.51|6833
1768498800000|2026-01-15 17:40:00|6970.59|6969.89|6972.39|6971.69|6972.56|6971.86|6969.05|6968.35|5429
1768499100000|2026-01-15 17:45:00|6972.58|6971.88|6970.83|6970.13|6975.86|6975.16|6970.08|6969.38|10554
1768499400000|2026-01-15 17:50:00|6970.77|6970.07|6969.84|6969.14|6972.5|6971.8|6968.45|6967.75|5617
1768499700000|2026-01-15 17:55:00|6969.72|6969.02|6964.77|6964.07|6970.46|6969.76|6963.43|6962.73|10525
1768500000000|2026-01-15 18:00:00|6964.92|6964.22|6969.8|6969.1|6971.2|6970.5|6963.43|6962.73|9378
1768500300000|2026-01-15 18:05:00|6970.3|6969.6|6972.95|6972.25|6973.2|6972.5|6969.35|6968.65|5207
1768500600000|2026-01-15 18:10:00|6972.72|6972.02|6970.15|6969.45|6973.72|6973.02|6968.32|6967.62|5481
1768500900000|2026-01-15 18:15:00|6969.9|6969.2|6970.73|6970.03|6971.2|6970.5|6968.17|6967.47|4359
1768501200000|2026-01-15 18:20:00|6970.85|6970.15|6972.02|6971.32|6973.74|6973.04|6970.23|6969.53|5025
1768501500000|2026-01-15 18:25:00|6971.77|6971.07|6973.86|6973.16|6974.42|6973.72|6970.77|6970.07|5896
1768501800000|2026-01-15 18:30:00|6974.19|6973.49|6976.79|6976.09|6977.09|6976.39|6973.39|6972.69|7724
1768502100000|2026-01-15 18:35:00|6977.04|6976.34|6974.3|6973.6|6978.37|6977.67|6973.1|6972.4|7531
1768502400000|2026-01-15 18:40:00|6974.01|6973.31|6974.64|6973.94|6975.88|6975.18|6972.88|6972.18|4245
1768502700000|2026-01-15 18:45:00|6974.89|6974.19|6974.24|6973.54|6976.23|6975.53|6973.83|6973.13|4197
1768503000000|2026-01-15 18:50:00|6974.29|6973.59|6972.82|6972.12|6974.72|6974.02|6971.78|6971.08|6071
1768503300000|2026-01-15 18:55:00|6972.94|6972.24|6972.34|6971.64|6973.44|6972.74|6971.32|6970.62|3341
1768503600000|2026-01-15 19:00:00|6972.39|6971.69|6967.35|6966.65|6972.39|6971.69|6965.72|6965.02|11631
1768503900000|2026-01-15 19:05:00|6967.12|6966.42|6969.98|6969.28|6970.73|6970.03|6963.49|6962.79|10795
1768504200000|2026-01-15 19:10:00|6969.68|6968.98|6968.3|6967.6|6971.18|6970.48|6966.5|6965.8|6656
1768504500000|2026-01-15 19:15:00|6968.08|6967.38|6966.79|6966.09|6969.14|6968.44|6965.53|6964.83|5518
1768504800000|2026-01-15 19:20:00|6966.75|6966.05|6965.74|6965.04|6967.87|6967.17|6964.3|6963.6|6050
1768505100000|2026-01-15 19:25:00|6967.14|6966.44|6961.37|6960.67|6967.14|6966.44|6959.24|6958.54|12480
1768505400000|2026-01-15 19:30:00|6961.45|6960.75|6957.29|6956.59|6961.45|6960.75|6950.36|6949.66|30815
1768505700000|2026-01-15 19:35:00|6957.1|6956.4|6959.46|6958.76|6959.86|6959.16|6953.86|6953.16|12096
1768506000000|2026-01-15 19:40:00|6959.73|6959.03|6959.49|6958.79|6962.99|6962.29|6956.84|6956.14|11466
1768506300000|2026-01-15 19:45:00|6959.24|6958.54|6958.47|6957.77|6960.48|6959.78|6956.44|6955.74|7566
1768506600000|2026-01-15 19:50:00|6958.68|6957.98|6957.15|6956.45|6960.62|6959.92|6956.05|6955.35|8785
1768506900000|2026-01-15 19:55:00|6957.54|6956.84|6953.45|6952.75|6957.69|6956.99|6951.69|6950.99|11908
1768507200000|2026-01-15 20:00:00|6953.36|6952.66|6952.75|6952.05|6955.19|6954.49|6948.7|6948|16070
1768507500000|2026-01-15 20:05:00|6952.78|6952.08|6952.71|6952.01|6954.75|6954.05|6950.91|6950.21|8925
1768507800000|2026-01-15 20:10:00|6952.83|6952.13|6949.08|6948.38|6953.73|6953.03|6948.83|6948.13|7540
1768508100000|2026-01-15 20:15:00|6948.83|6948.13|6941.85|6941.15|6950.48|6949.78|6941.6|6940.9|16083
1768508400000|2026-01-15 20:20:00|6941.75|6941.05|6942.13|6941.43|6945.63|6944.93|6937.3|6936.6|18951
1768508700000|2026-01-15 20:25:00|6941.88|6941.18|6943.87|6943.17|6944.5|6943.8|6938.85|6938.15|13625
1768509000000|2026-01-15 20:30:00|6943.85|6943.15|6944.05|6943.35|6944.78|6944.08|6939.27|6938.57|12708
1768509300000|2026-01-15 20:35:00|6943.8|6943.1|6942.67|6941.97|6947.82|6947.12|6939.21|6938.51|14046
1768509600000|2026-01-15 20:40:00|6942.75|6942.05|6941.35|6940.65|6945.84|6945.14|6940.35|6939.65|11122
1768509900000|2026-01-15 20:45:00|6941.58|6940.88|6938.79|6938.09|6943.68|6942.98|6938.07|6937.37|11487
1768510200000|2026-01-15 20:50:00|6938.65|6937.95|6944.07|6943.37|6944.42|6943.72|6938.13|6937.43|21248
1768510500000|2026-01-15 20:55:00|6943.32|6942.62|6947.16|6946.46|6947.66|6946.96|6940.48|6939.78|63968
1768510800000|2026-01-15 21:00:00|6946.67|6945.97|6947.1|6946.4|6948.22|6947.52|6945.23|6944.53|19890
1768511100000|2026-01-15 21:05:00|6947.35|6946.65|6946.61|6945.91|6948.06|6947.36|6946.61|6945.91|4908
1768511400000|2026-01-15 21:10:00|6946.42|6945.72|6944.18|6943.48|6947.31|6946.61|6943.93|6943.23|5582
1768511700000|2026-01-15 21:15:00|6944.1|6943.4|6944.28|6943.58|6945.56|6944.86|6944.03|6943.33|1410
1768512000000|2026-01-15 21:20:00|6944.03|6943.33|6944.87|6944.17|6945.35|6944.65|6944.03|6943.33|1011
1768512300000|2026-01-15 21:25:00|6945.12|6944.42|6944.04|6943.34|6945.12|6944.42|6943.44|6942.74|1050
1768512600000|2026-01-15 21:30:00|6944.18|6943.48|6944.41|6943.71|6945.81|6945.11|6943.83|6943.13|987
1768512900000|2026-01-15 21:35:00|6944.3|6943.6|6944.85|6944.15|6945.28|6944.58|6942.69|6941.99|875
1768513200000|2026-01-15 21:40:00|6945.1|6944.4|6945.79|6945.09|6946.39|6945.69|6945.1|6944.4|1538
1768513500000|2026-01-15 21:45:00|6945.84|6945.14|6945.98|6945.28|6946.56|6945.86|6945.11|6944.41|1464
1768513800000|2026-01-15 21:50:00|6945.83|6945.13|6945.85|6945.15|6946.43|6945.73|6945.39|6944.69|860
1768514100000|2026-01-15 21:55:00|6945.7|6945|6945.11|6944.41|6946.68|6945.98|6945.11|6944.41|1403
1768514400000|2026-01-15 22:00:00|6945.03|6944.33|6945.06|6944.36|6945.06|6944.36|6945.03|6944.33|0
1768515000000|2026-01-15 22:10:00|6945.05|6944.35|6945.72|6945.02|6946.42|6945.72|6945.05|6944.35|0
1768515300000|2026-01-15 22:15:00|6945.59|6944.89|6946.56|6945.86|6947.28|6946.58|6945.48|6944.78|0
1768515600000|2026-01-15 22:20:00|6947.07|6946.37|6947.79|6947.09|6948.08|6947.38|6946.69|6945.99|0
1768515900000|2026-01-15 22:25:00|6947.87|6947.17|6947.7|6947|6948.08|6947.38|6947.7|6947|0
1768516200000|2026-01-15 22:30:00|6947.78|6947.08|6947.49|6946.79|6948.08|6947.38|6946.89|6946.19|0
1768516500000|2026-01-15 22:35:00|6947.04|6946.34|6946.68|6945.98|6947.15|6946.45|6946.68|6945.98|0
1768516800000|2026-01-15 22:40:00|6947.29|6946.59|6947.29|6946.59|6947.29|6946.59|6947.29|6946.59|0
1768517100000|2026-01-15 22:45:00|6946.98|6946.28|6948.08|6947.38|6948.08|6947.38|6946.98|6946.28|0
1768517400000|2026-01-15 22:50:00|6947.41|6946.71|6947.59|6946.89|6948.08|6947.38|6947.29|6946.59|0
1768517700000|2026-01-15 22:55:00|6947.75|6947.05|6946.69|6945.99|6947.86|6947.16|6946.69|6945.99|0
1768518000000|2026-01-15 23:00:00|6948.94|6948.24|6950.32|6949.62|6951.4|6950.7|6947.79|6947.09|1340
1768518300000|2026-01-15 23:05:00|6950.07|6949.37|6949.19|6948.49|6950.19|6949.49|6946.91|6946.21|686
1768518600000|2026-01-15 23:10:00|6949.94|6949.24|6952.44|6951.74|6952.56|6951.86|6948.79|6948.09|511
1768518900000|2026-01-15 23:15:00|6952.19|6951.49|6953.19|6952.49|6953.19|6952.49|6950.8|6950.1|523
1768519200000|2026-01-15 23:20:00|6953.31|6952.61|6954.06|6953.36|6954.06|6953.36|6951.33|6950.63|778
1768519500000|2026-01-15 23:25:00|6953.93|6953.23|6954.19|6953.49|6954.19|6953.49|6952.17|6951.47|543
1768519800000|2026-01-15 23:30:00|6954.04|6953.34|6952.84|6952.14|6954.54|6953.84|6952.05|6951.35|404
1768520100000|2026-01-15 23:35:00|6952.59|6951.89|6951.26|6950.56|6952.59|6951.89|6950.29|6949.59|632
1768520400000|2026-01-15 23:40:00|6951.39|6950.69|6951.74|6951.04|6952.19|6951.49|6950.58|6949.88|227
1768520700000|2026-01-15 23:45:00|6951.94|6951.24|6953.85|6953.15|6953.85|6953.15|6951.15|6950.45|355
1768521000000|2026-01-15 23:50:00|6953.72|6953.02|6955.12|6954.42|6955.6|6954.9|6953.35|6952.65|333
1768521300000|2026-01-15 23:55:00|6955.24|6954.54|6953.4|6952.7|6955.24|6954.54|6952.9|6952.2|563
1768521600000|2026-01-16 00:00:00|6953.64|6952.94|6953.69|6952.99|6956.17|6955.47|6953.04|6952.34|844
1768521900000|2026-01-16 00:05:00|6953.56|6952.86|6953.24|6952.54|6953.98|6953.28|6952.61|6951.91|409
1768522200000|2026-01-16 00:10:00|6953.36|6952.66|6953.76|6953.06|6954.89|6954.19|6951.79|6951.09|325
1768522500000|2026-01-16 00:15:00|6953.63|6952.93|6953.85|6953.15|6955.04|6954.34|6953.34|6952.64|279
1768522800000|2026-01-16 00:20:00|6953.97|6953.27|6953.88|6953.18|6954.31|6953.61|6953.33|6952.63|380
1768523100000|2026-01-16 00:25:00|6953.75|6953.05|6954.61|6953.91|6954.67|6953.97|6953.27|6952.57|310
1768523400000|2026-01-16 00:30:00|6954.73|6954.03|6954.95|6954.25|6955.18|6954.48|6954.19|6953.49|291
1768523700000|2026-01-16 00:35:00|6955.07|6954.37|6955.44|6954.74|6955.52|6954.82|6954.63|6953.93|240
1768524000000|2026-01-16 00:40:00|6955.65|6954.95|6956.55|6955.85|6956.8|6956.1|6955.35|6954.65|269
1768524300000|2026-01-16 00:45:00|6956.67|6955.97|6955.71|6955.01|6957.39|6956.69|6955.05|6954.35|452
1768524600000|2026-01-16 00:50:00|6955.58|6954.88|6956.69|6955.99|6956.69|6955.99|6954.31|6953.61|312
1768524900000|2026-01-16 00:55:00|6956.81|6956.11|6956.9|6956.2|6957.19|6956.49|6956.65|6955.95|273
1768525200000|2026-01-16 01:00:00|6957.15|6956.45|6958.04|6957.34|6958.17|6957.47|6956.64|6955.94|612
1768525500000|2026-01-16 01:05:00|6957.92|6957.22|6958.78|6958.08|6959.53|6958.83|6957.38|6956.68|746
1768525800000|2026-01-16 01:10:00|6958.72|6958.02|6955.54|6954.84|6959.02|6958.32|6955.54|6954.84|731
1768526100000|2026-01-16 01:15:00|6955.66|6954.96|6955.84|6955.14|6956.61|6955.91|6954.68|6953.98|871
1768526400000|2026-01-16 01:20:00|6955.97|6955.27|6954.37|6953.67|6956.02|6955.32|6953.71|6953.01|932
1768526700000|2026-01-16 01:25:00|6954.62|6953.92|6956.44|6955.74|6956.94|6956.24|6953.31|6952.61|986
1768527000000|2026-01-16 01:30:00|6956.42|6955.72|6959.19|6958.49|6960.19|6959.49|6955.02|6954.32|1377
1768527300000|2026-01-16 01:35:00|6959.44|6958.74|6957.62|6956.92|6959.44|6958.74|6957.33|6956.63|404
1768527600000|2026-01-16 01:40:00|6957.47|6956.77|6957.5|6956.8|6959.44|6958.74|6956.8|6956.1|374
1768527900000|2026-01-16 01:45:00|6957.75|6957.05|6958.45|6957.75|6958.94|6958.24|6956.86|6956.16|336
1768528200000|2026-01-16 01:50:00|6958.7|6958|6958.68|6957.98|6959.19|6958.49|6957.32|6956.62|361
1768528500000|2026-01-16 01:55:00|6958.93|6958.23|6958.44|6957.74|6958.93|6958.23|6957.84|6957.14|359
1768528800000|2026-01-16 02:00:00|6958.19|6957.49|6958.34|6957.64|6958.84|6958.14|6956.59|6955.89|706
1768529100000|2026-01-16 02:05:00|6958.09|6957.39|6959.21|6958.51|6959.69|6958.99|6957.75|6957.05|620
1768529400000|2026-01-16 02:10:00|6959|6958.3|6959.84|6959.14|6960.19|6959.49|6958.54|6957.84|330
1768529700000|2026-01-16 02:15:00|6958.79|6958.09|6959.94|6959.24|6960.19|6959.49|6958.73|6958.03|273
1768530000000|2026-01-16 02:20:00|6959.61|6958.91|6958.95|6958.25|6959.89|6959.19|6958.55|6957.85|331
1768530300000|2026-01-16 02:25:00|6958.82|6958.12|6960.82|6960.12|6961.18|6960.48|6958.45|6957.75|398
1768530600000|2026-01-16 02:30:00|6960.57|6959.87|6961.85|6961.15|6962.77|6962.07|6960.56|6959.86|1135
1768530900000|2026-01-16 02:35:00|6962.1|6961.4|6961.97|6961.27|6962.69|6961.99|6960.79|6960.09|222
1768531200000|2026-01-16 02:40:00|6962.22|6961.52|6961.57|6960.87|6962.47|6961.77|6961.07|6960.37|306
1768531500000|2026-01-16 02:45:00|6961.32|6960.62|6961.64|6960.94|6961.64|6960.94|6960.78|6960.08|334
1768531800000|2026-01-16 02:50:00|6961.76|6961.06|6961.38|6960.68|6962.14|6961.44|6960.68|6959.98|358
1768532100000|2026-01-16 02:55:00|6961.25|6960.55|6961.1|6960.4|6961.6|6960.9|6960.49|6959.79|407
1768532400000|2026-01-16 03:00:00|6961.22|6960.52|6960.79|6960.09|6961.79|6961.09|6960.54|6959.84|358
1768532700000|2026-01-16 03:05:00|6961.04|6960.34|6962.56|6961.86|6962.82|6962.12|6960.79|6960.09|227
1768533000000|2026-01-16 03:10:00|6962.38|6961.68|6962.74|6962.04|6962.99|6962.29|6962.38|6961.68|197
1768533300000|2026-01-16 03:15:00|6962.87|6962.17|6964.07|6963.37|6964.35|6963.65|6962.51|6961.81|786
1768533600000|2026-01-16 03:20:00|6963.95|6963.25|6962.88|6962.18|6964.7|6964|6962.63|6961.93|445
1768533900000|2026-01-16 03:25:00|6962.75|6962.05|6962.49|6961.79|6963.69|6962.99|6961.79|6961.09|285
1768534200000|2026-01-16 03:30:00|6962.36|6961.66|6962.42|6961.72|6962.67|6961.97|6961.91|6961.21|185
1768534500000|2026-01-16 03:35:00|6962.29|6961.59|6962.72|6962.02|6963.29|6962.59|6962.29|6961.59|350
1768534800000|2026-01-16 03:40:00|6963.94|6963.24|6962.92|6962.22|6963.94|6963.24|6962.67|6961.97|336
1768535100000|2026-01-16 03:45:00|6962.79|6962.09|6963.46|6962.76|6963.71|6963.01|6961.94|6961.24|385
1768535400000|2026-01-16 03:50:00|6963.66|6962.96|6963.95|6963.25|6964.09|6963.39|6963.41|6962.71|139
1768535700000|2026-01-16 03:55:00|6964.04|6963.34|6963.03|6962.33|6964.29|6963.59|6962.78|6962.08|327
1768536000000|2026-01-16 04:00:00|6963.28|6962.58|6963.03|6962.33|6963.95|6963.25|6962.53|6961.83|342
1768536300000|2026-01-16 04:05:00|6962.78|6962.08|6962.94|6962.24|6963.07|6962.37|6962.57|6961.87|184
1768536600000|2026-01-16 04:10:00|6962.82|6962.12|6963.74|6963.04|6963.99|6963.29|6962.35|6961.65|282
1768536900000|2026-01-16 04:15:00|6963.86|6963.16|6966.75|6966.05|6967.94|6967.24|6963.49|6962.79|986
1768537200000|2026-01-16 04:20:00|6966.87|6966.17|6966.39|6965.69|6967|6966.3|6965.64|6964.94|476
1768537500000|2026-01-16 04:25:00|6966.26|6965.56|6966.44|6965.74|6966.69|6965.99|6964.79|6964.09|277
1768537800000|2026-01-16 04:30:00|6966.31|6965.61|6965.94|6965.24|6966.69|6965.99|6965.94|6965.24|215
1768538100000|2026-01-16 04:35:00|6966.19|6965.49|6966.17|6965.47|6966.67|6965.97|6965.69|6964.99|457
1768538400000|2026-01-16 04:40:00|6966.04|6965.34|6964.63|6963.93|6966.04|6965.34|6964.38|6963.68|189
1768538700000|2026-01-16 04:45:00|6964.86|6964.16|6966.13|6965.43|6966.38|6965.68|6964.86|6964.16|200
1768539000000|2026-01-16 04:50:00|6966.38|6965.68|6967.03|6966.33|6967.63|6966.93|6966.38|6965.68|273
1768539300000|2026-01-16 04:55:00|6967.1|6966.4|6967.81|6967.11|6967.88|6967.18|6967.1|6966.4|255
1768539600000|2026-01-16 05:00:00|6967.55|6966.85|6967.43|6966.73|6967.55|6966.85|6966.76|6966.06|396
1768539900000|2026-01-16 05:05:00|6967.44|6966.74|6966.98|6966.28|6968.19|6967.49|6966.69|6965.99|294
1768540200000|2026-01-16 05:10:00|6966.73|6966.03|6966.2|6965.5|6966.98|6966.28|6965.7|6965|336
1768540500000|2026-01-16 05:15:00|6966.32|6965.62|6966.7|6966|6966.7|6966|6965.95|6965.25|217
1768540800000|2026-01-16 05:20:00|6966.57|6965.87|6967.17|6966.47|6967.47|6966.77|6966.29|6965.59|248
1768541100000|2026-01-16 05:25:00|6967.29|6966.59|6967.27|6966.57|6968|6967.3|6966.84|6966.14|310
1768541400000|2026-01-16 05:30:00|6967.52|6966.82|6966.7|6966|6968.94|6968.24|6966.7|6966|264
1768541700000|2026-01-16 05:35:00|6966.82|6966.12|6965.66|6964.96|6966.82|6966.12|6965.53|6964.83|264
1768542000000|2026-01-16 05:40:00|6965.53|6964.83|6965.45|6964.75|6965.7|6965|6964.7|6964|475
1768542300000|2026-01-16 05:45:00|6965.37|6964.67|6965.64|6964.94|6965.89|6965.19|6964.79|6964.09|325
1768542600000|2026-01-16 05:50:00|6965.89|6965.19|6965.39|6964.69|6965.89|6965.19|6965.14|6964.44|168
1768542900000|2026-01-16 05:55:00|6965.26|6964.56|6965.48|6964.78|6965.64|6964.94|6964.89|6964.19|176
1768543200000|2026-01-16 06:00:00|6965.77|6965.07|6965.48|6964.78|6966.31|6965.61|6964.81|6964.11|247
1768543500000|2026-01-16 06:05:00|6965.35|6964.65|6966.07|6965.37|6966.07|6965.37|6964.07|6963.37|262
1768543800000|2026-01-16 06:10:00|6966.23|6965.53|6966|6965.3|6966.48|6965.78|6965.6|6964.9|211
1768544100000|2026-01-16 06:15:00|6965.87|6965.17|6965.6|6964.9|6966.69|6965.99|6964.3|6963.6|242
1768544400000|2026-01-16 06:20:00|6965.79|6965.09|6966.65|6965.95|6966.94|6966.24|6964.87|6964.17|354
1768544700000|2026-01-16 06:25:00|6966.52|6965.82|6965.3|6964.6|6966.94|6966.24|6965.05|6964.35|321
1768545000000|2026-01-16 06:30:00|6965.55|6964.85|6966.38|6965.68|6966.94|6966.24|6964.86|6964.16|267
1768545300000|2026-01-16 06:35:00|6965.55|6964.85|6966.27|6965.57|6966.56|6965.86|6964.72|6964.02|429
1768545600000|2026-01-16 06:40:00|6966.02|6965.32|6966.91|6966.21|6967.31|6966.61|6965.05|6964.35|131
1768545900000|2026-01-16 06:45:00|6967.03|6966.33|6967.98|6967.28|6968.23|6967.53|6966.55|6965.85|279
1768546200000|2026-01-16 06:50:00|6967.9|6967.2|6967.91|6967.21|6967.93|6967.23|6967.15|6966.45|258
1768546500000|2026-01-16 06:55:00|6968.03|6967.33|6968.23|6967.53|6968.41|6967.71|6967.04|6966.34|271
1768546800000|2026-01-16 07:00:00|6968.48|6967.78|6967.81|6967.11|6968.93|6968.23|6966.09|6965.39|360
1768547100000|2026-01-16 07:05:00|6967.94|6967.24|6968.92|6968.22|6969.17|6968.47|6967.81|6967.11|236
1768547400000|2026-01-16 07:10:00|6968.77|6968.07|6968.12|6967.42|6969.07|6968.37|6968.12|6967.42|211
1768547700000|2026-01-16 07:15:00|6967.99|6967.29|6968.69|6967.99|6969.13|6968.43|6967.37|6966.67|328
1768548000000|2026-01-16 07:20:00|6967.29|6966.59|6969.06|6968.36|6969.31|6968.61|6966.79|6966.09|253
1768548300000|2026-01-16 07:25:00|6969.18|6968.48|6968.69|6967.99|6969.56|6968.86|6968.49|6967.79|275
1768548600000|2026-01-16 07:30:00|6968.44|6967.74|6965.05|6964.35|6968.69|6967.99|6965.05|6964.35|418
1768548900000|2026-01-16 07:35:00|6964.8|6964.1|6966.43|6965.73|6966.43|6965.73|6964.17|6963.47|519
1768549200000|2026-01-16 07:40:00|6966.53|6965.83|6968.37|6967.67|6968.37|6967.67|6966.53|6965.83|364
1768549500000|2026-01-16 07:45:00|6968.45|6967.75|6970.16|6969.46|6970.44|6969.74|6968.08|6967.38|524
1768549800000|2026-01-16 07:50:00|6970.41|6969.71|6970.07|6969.37|6970.41|6969.71|6968.87|6968.17|273
1768550100000|2026-01-16 07:55:00|6969.94|6969.24|6967.27|6966.57|6970.07|6969.37|6967.02|6966.32|492
1768550400000|2026-01-16 08:00:00|6967.77|6967.07|6970.59|6969.89|6971.94|6971.24|6967|6966.3|1374
1768550700000|2026-01-16 08:05:00|6970.84|6970.14|6968.54|6967.84|6970.84|6970.14|6968.41|6967.71|809
1768551000000|2026-01-16 08:10:00|6968.41|6967.71|6967|6966.3|6970.25|6969.55|6966.45|6965.75|945
1768551300000|2026-01-16 08:15:00|6967.25|6966.55|6966.91|6966.21|6968.44|6967.74|6966.51|6965.81|885
1768551600000|2026-01-16 08:20:00|6966.66|6965.96|6965.83|6965.13|6966.7|6966|6964.59|6963.89|997
1768551900000|2026-01-16 08:25:00|6965.58|6964.88|6966.14|6965.44|6966.44|6965.74|6964.79|6964.09|735
1768552200000|2026-01-16 08:30:00|6965.89|6965.39|6963.39|6962.89|6965.91|6965.41|6963.26|6962.76|661
1768552500000|2026-01-16 08:35:00|6963.64|6963.14|6961.64|6961.14|6964.11|6963.61|6961.64|6961.14|965
1768552800000|2026-01-16 08:40:00|6961.39|6960.89|6962.64|6962.14|6964.13|6963.63|6960.51|6960.01|1146
1768553100000|2026-01-16 08:45:00|6963.25|6962.75|6964.33|6963.83|6965|6964.5|6962.61|6962.11|753
1768553400000|2026-01-16 08:50:00|6964.2|6963.7|6966.78|6966.28|6967.25|6966.75|6963.93|6963.43|652
1768553700000|2026-01-16 08:55:00|6966.9|6966.4|6964.5|6964|6966.96|6966.46|6964.1|6963.6|714
1768554000000|2026-01-16 09:00:00|6964.3|6963.8|6967.12|6966.62|6967.72|6967.22|6964.16|6963.66|692
1768554300000|2026-01-16 09:05:00|6967.37|6966.87|6966.91|6966.41|6968.58|6968.08|6965.99|6965.49|806
1768554600000|2026-01-16 09:10:00|6967.03|6966.53|6967.08|6966.58|6967.96|6967.46|6966.81|6966.31|609
1768554900000|2026-01-16 09:15:00|6967.1|6966.6|6964.75|6964.25|6967.35|6966.85|6963.51|6963.01|1036
1768555200000|2026-01-16 09:20:00|6964.62|6964.12|6964.82|6964.32|6965.61|6965.11|6962.95|6962.45|743
1768555500000|2026-01-16 09:25:00|6965.07|6964.57|6967.39|6966.89|6968.49|6967.99|6965.07|6964.57|647
1768555800000|2026-01-16 09:30:00|6967.51|6967.01|6966.14|6965.64|6968.14|6967.64|6965.89|6965.39|1157
1768556100000|2026-01-16 09:35:00|6966.01|6965.51|6965.21|6964.71|6966.99|6966.49|6965.21|6964.71|514
1768556400000|2026-01-16 09:40:00|6964.96|6964.46|6966.06|6965.56|6966.16|6965.66|6964.71|6964.21|342
1768556700000|2026-01-16 09:45:00|6965.93|6965.43|6965.37|6964.87|6966.06|6965.56|6964.02|6963.52|501
1768557000000|2026-01-16 09:50:00|6965.29|6964.79|6964.03|6963.53|6965.29|6964.79|6963.5|6963|502
1768557300000|2026-01-16 09:55:00|6963.96|6963.46|6962.76|6962.26|6963.97|6963.47|6962.51|6962.01|607
1768557600000|2026-01-16 10:00:00|6962.27|6961.77|6963.3|6962.8|6963.8|6963.3|6962.02|6961.52|546
1768557900000|2026-01-16 10:05:00|6963.51|6963.01|6963.38|6962.88|6963.68|6963.18|6962.1|6961.6|847
1768558200000|2026-01-16 10:10:00|6963.13|6962.63|6964.55|6964.05|6965.86|6965.36|6963.13|6962.63|725
1768558500000|2026-01-16 10:15:00|6964.42|6963.92|6965.14|6964.64|6965.51|6965.01|6963.11|6962.61|448
1768558800000|2026-01-16 10:20:00|6965.01|6964.51|6965.01|6964.51|6966|6965.5|6964.24|6963.74|475
1768559100000|2026-01-16 10:25:00|6964.88|6964.38|6965.71|6965.21|6966.31|6965.81|6964.64|6964.14|411
1768559400000|2026-01-16 10:30:00|6965.83|6965.33|6966.76|6966.26|6967.24|6966.74|6965.71|6965.21|715
1768559700000|2026-01-16 10:35:00|6966.63|6966.13|6966.48|6965.98|6968.19|6967.69|6965.39|6964.89|689
1768560000000|2026-01-16 10:40:00|6966.73|6966.23|6966.48|6965.98|6967.23|6966.73|6965.98|6965.48|630
1768560300000|2026-01-16 10:45:00|6966.46|6965.96|6966.47|6965.97|6967.3|6966.8|6966.21|6965.71|480
1768560600000|2026-01-16 10:50:00|6966.34|6965.84|6967.12|6966.62|6967.62|6967.12|6965.22|6964.72|884
1768560900000|2026-01-16 10:55:00|6967.37|6966.87|6965.39|6964.89|6967.87|6967.37|6965.15|6964.65|867
1768561200000|2026-01-16 11:00:00|6965.64|6965.14|6964.39|6963.89|6966.75|6966.25|6964.26|6963.76|421
1768561500000|2026-01-16 11:05:00|6964.14|6963.64|6965.89|6965.39|6966.14|6965.64|6964.01|6963.51|580
1768561800000|2026-01-16 11:10:00|6966.14|6965.64|6966.64|6966.14|6966.89|6966.39|6965.64|6965.14|264
1768562100000|2026-01-16 11:15:00|6966.51|6966.01|6967.64|6967.14|6967.89|6967.39|6966.39|6965.89|434
1768562400000|2026-01-16 11:20:00|6967.76|6967.26|6967.14|6966.64|6968.14|6967.64|6966.64|6966.14|779
1768562700000|2026-01-16 11:25:00|6966.89|6966.39|6967.89|6967.39|6968.14|6967.64|6966.14|6965.64|1354
1768563000000|2026-01-16 11:30:00|6967.76|6967.26|6966.64|6966.14|6968.39|6967.89|6966.64|6966.14|542
1768563300000|2026-01-16 11:35:00|6966.76|6966.26|6965.64|6965.14|6966.89|6966.39|6965.14|6964.64|774
1768563600000|2026-01-16 11:40:00|6965.39|6964.89|6964.39|6963.89|6966.14|6965.64|6964.39|6963.89|941
1768563900000|2026-01-16 11:45:00|6964.26|6963.76|6961.14|6960.64|6964.39|6963.89|6960.64|6960.14|2184
1768564200000|2026-01-16 11:50:00|6961.39|6960.89|6959.14|6958.64|6961.39|6960.89|6959.14|6958.64|1627
1768564500000|2026-01-16 11:55:00|6958.89|6958.39|6957.14|6956.64|6958.9|6958.4|6956.14|6955.64|2363
1768564800000|2026-01-16 12:00:00|6956.26|6955.76|6959.19|6958.69|6959.44|6958.94|6955.15|6954.65|1987
1768565100000|2026-01-16 12:05:00|6959.44|6958.94|6959.39|6958.89|6960.26|6959.76|6958.64|6958.14|670
1768565400000|2026-01-16 12:10:00|6959.26|6958.76|6958.67|6958.17|6959.42|6958.92|6957.51|6957.01|654
1768565700000|2026-01-16 12:15:00|6958.92|6958.42|6958.77|6958.27|6960.02|6959.52|6958.3|6957.8|727
1768566000000|2026-01-16 12:20:00|6958.89|6958.39|6954.44|6953.94|6959.02|6958.52|6954.19|6953.69|1494
1768566300000|2026-01-16 12:25:00|6954.31|6953.81|6957.13|6956.63|6957.64|6957.14|6954.19|6953.69|979
1768566600000|2026-01-16 12:30:00|6956.69|6956.19|6957.39|6956.89|6957.64|6957.14|6955.83|6955.33|814
1768566900000|2026-01-16 12:35:00|6957.14|6956.64|6959.07|6958.57|6959.57|6959.07|6956.94|6956.44|999
1768567200000|2026-01-16 12:40:00|6959.32|6958.82|6960.14|6959.64|6960.81|6960.31|6958.81|6958.31|1107
1768567500000|2026-01-16 12:45:00|6960.63|6960.13|6958.6|6958.1|6961.89|6961.39|6957.39|6956.89|1560
1768567800000|2026-01-16 12:50:00|6958.62|6958.12|6954.14|6953.64|6958.87|6958.37|6954.14|6953.64|1569
1768568100000|2026-01-16 12:55:00|6954.01|6953.51|6956.39|6955.89|6956.39|6955.89|6952.08|6951.58|2938
1768568400000|2026-01-16 13:00:00|6956.38|6955.88|6955.98|6955.48|6956.44|6955.94|6954.4|6953.9|1734
1768568700000|2026-01-16 13:05:00|6955.85|6955.35|6953.74|6953.24|6956.19|6955.69|6953.52|6953.02|1293
1768569000000|2026-01-16 13:10:00|6953.99|6953.49|6955.06|6954.56|6956.04|6955.54|6953.01|6952.51|1567
1768569300000|2026-01-16 13:15:00|6955.31|6954.81|6956.89|6956.39|6957.89|6957.39|6954.93|6954.43|2086
1768569600000|2026-01-16 13:20:00|6956.76|6956.26|6953.64|6953.14|6956.76|6956.26|6952.89|6952.39|1750
1768569900000|2026-01-16 13:25:00|6953.89|6953.39|6956.7|6956.2|6957.64|6957.14|6953.64|6953.14|1404
1768570200000|2026-01-16 13:30:00|6956.64|6956.14|6955.34|6954.84|6959.63|6959.13|6954.84|6954.34|3398
1768570500000|2026-01-16 13:35:00|6955.3|6954.8|6954.05|6953.55|6956.3|6955.8|6953.64|6953.14|1768
1768570800000|2026-01-16 13:40:00|6953.8|6953.3|6954.89|6954.39|6956.14|6955.64|6952.89|6952.39|1639
1768571100000|2026-01-16 13:45:00|6955.14|6954.64|6956.92|6956.42|6958.13|6957.63|6954.64|6954.14|1505
1768571400000|2026-01-16 13:50:00|6956.8|6956.3|6957.13|6956.63|6958.3|6957.8|6956.64|6956.14|1628
1768571700000|2026-01-16 13:55:00|6956.88|6956.38|6955.39|6954.89|6957.16|6956.66|6955.03|6954.53|1644
1768572000000|2026-01-16 14:00:00|6955.33|6954.83|6956.14|6955.64|6957.21|6956.71|6954.42|6953.92|3427
1768572300000|2026-01-16 14:05:00|6955.89|6955.39|6956.25|6955.75|6957.02|6956.52|6954.92|6954.42|2749
1768572600000|2026-01-16 14:10:00|6956|6955.5|6956.89|6956.39|6957.89|6957.39|6955.41|6954.91|3072
1768572900000|2026-01-16 14:15:00|6956.76|6956.26|6960.37|6959.87|6961.12|6960.62|6956.13|6955.63|4049
1768573200000|2026-01-16 14:20:00|6960.12|6959.62|6959.09|6958.59|6962.89|6962.39|6958.51|6958.01|6602
1768573500000|2026-01-16 14:25:00|6957.59|6957.09|6960.94|6960.44|6963.64|6963.14|6957.14|6956.64|18339
1768573800000|2026-01-16 14:30:00|6960.44|6959.94|6963.64|6963.14|6966.39|6965.89|6956.89|6956.39|46079
1768574100000|2026-01-16 14:35:00|6963.39|6962.89|6961.37|6960.87|6966.14|6965.64|6960.29|6959.79|17619
1768574400000|2026-01-16 14:40:00|6961.34|6960.84|6955.14|6954.64|6962.05|6961.55|6955.01|6954.51|18497
1768574700000|2026-01-16 14:45:00|6955.39|6954.89|6957.39|6956.89|6962.37|6961.87|6955.39|6954.89|20552
1768575000000|2026-01-16 14:50:00|6957.83|6957.33|6952.66|6952.16|6959.18|6958.68|6951.35|6950.85|17795
1768575300000|2026-01-16 14:55:00|6952.71|6952.21|6944.31|6943.81|6953.08|6952.58|6943.58|6943.08|25534
1768575600000|2026-01-16 15:00:00|6944.3|6943.8|6945.07|6944.37|6948.52|6947.82|6940.06|6939.36|26421
1768575900000|2026-01-16 15:05:00|6944.82|6944.12|6951.73|6951.03|6952.77|6952.07|6944.82|6944.12|18792
1768576200000|2026-01-16 15:10:00|6951.53|6950.83|6947.05|6946.35|6952.05|6951.35|6945.64|6944.94|15733
1768576500000|2026-01-16 15:15:00|6946.96|6946.26|6940.46|6939.76|6948.69|6947.99|6939.57|6938.87|18652
1768576800000|2026-01-16 15:20:00|6940.54|6939.84|6949.96|6949.26|6950.26|6949.56|6940.54|6939.84|20969
1768577100000|2026-01-16 15:25:00|6949.83|6949.13|6941.13|6940.43|6949.83|6949.13|6940.24|6939.54|19394
1768577400000|2026-01-16 15:30:00|6941.09|6940.39|6935|6934.3|6941.72|6941.02|6933.66|6932.96|23725
1768577700000|2026-01-16 15:35:00|6934.75|6934.05|6931.43|6930.73|6935.36|6934.66|6930.37|6929.67|24719
1768578000000|2026-01-16 15:40:00|6931.53|6930.83|6931.45|6930.75|6931.7|6931|6925.51|6924.81|29598
1768578300000|2026-01-16 15:45:00|6931.43|6930.73|6936.18|6935.48|6936.7|6936|6928.87|6928.17|19154
1768578600000|2026-01-16 15:50:00|6936.22|6935.52|6938.25|6937.55|6938.74|6938.04|6932.05|6931.35|16269
1768578900000|2026-01-16 15:55:00|6938.5|6937.8|6950.99|6949.49|6951.49|6949.99|6936.75|6936.05|17295
1768579200000|2026-01-16 16:00:00|6950.96|6949.46|6949.65|6948.15|6953.25|6951.75|6948.64|6947.14|20008
1768579500000|2026-01-16 16:05:00|6949.66|6948.16|6956.44|6954.94|6956.44|6954.94|6949.36|6947.86|18230
1768579800000|2026-01-16 16:10:00|6956.46|6954.96|6953.67|6952.17|6958.6|6957.1|6952.72|6951.22|20622
1768580100000|2026-01-16 16:15:00|6953.68|6952.18|6954.41|6952.91|6955.56|6954.06|6952.51|6951.01|11514
1768580400000|2026-01-16 16:20:00|6954.46|6952.96|6956.32|6954.82|6957.69|6956.19|6954.46|6952.96|13748
1768580700000|2026-01-16 16:25:00|6956.33|6954.83|6957.94|6956.44|6958.44|6956.94|6954.16|6952.66|10711
1768581000000|2026-01-16 16:30:00|6958.04|6956.54|6961.02|6959.52|6962.18|6960.68|6957.99|6956.49|12646
1768581300000|2026-01-16 16:35:00|6960.99|6959.49|6962.08|6960.58|6963.36|6961.86|6960.81|6959.31|7068
1768581600000|2026-01-16 16:40:00|6962.09|6960.59|6963.35|6961.85|6964.52|6963.02|6961.16|6959.66|10399
1768581900000|2026-01-16 16:45:00|6963.42|6961.92|6963.45|6961.95|6965.87|6964.37|6962.35|6960.85|13934
1768582200000|2026-01-16 16:50:00|6963.47|6961.97|6961.27|6959.77|6965.66|6964.16|6961.27|6959.77|12574
1768582500000|2026-01-16 16:55:00|6961.29|6959.79|6959.27|6957.77|6961.29|6959.79|6955.57|6954.07|14525
1768582800000|2026-01-16 17:00:00|6950.8|6950.1|6951.99|6951.29|6951.99|6951.29|6949.41|6948.71|8927
1768583100000|2026-01-16 17:05:00|6951.74|6951.04|6951.25|6950.55|6954.75|6954.05|6950.18|6949.48|7970
1768583400000|2026-01-16 17:10:00|6951|6950.3|6952.71|6952.01|6953.46|6952.76|6950.75|6950.05|5113
1768583700000|2026-01-16 17:15:00|6952.46|6951.76|6952.49|6951.79|6954.31|6953.61|6951|6950.3|6259
1768584000000|2026-01-16 17:20:00|6951.89|6951.19|6951.55|6950.85|6954.15|6953.45|6951.39|6950.69|5239
1768584300000|2026-01-16 17:25:00|6951.3|6950.6|6949.57|6948.87|6951.93|6951.23|6948.24|6947.54|5751
1768584600000|2026-01-16 17:30:00|6949.71|6949.01|6950.65|6949.95|6951.31|6950.61|6946.66|6945.96|7680
1768584900000|2026-01-16 17:35:00|6950.71|6950.01|6950.73|6950.03|6953.71|6953.01|6949.81|6949.11|6254
1768585200000|2026-01-16 17:40:00|6950.61|6949.91|6951.05|6950.35|6951.77|6951.07|6948.72|6948.02|4311
1768585500000|2026-01-16 17:45:00|6950.55|6949.85|6947.09|6946.39|6950.55|6949.85|6946.01|6945.31|7289
1768585800000|2026-01-16 17:50:00|6947.24|6946.54|6947.16|6946.46|6948.12|6947.42|6944.93|6944.23|6852
1768586100000|2026-01-16 17:55:00|6947.41|6946.71|6944.07|6943.37|6948.89|6948.19|6943.82|6943.12|6943
1768586400000|2026-01-16 18:00:00|6944.17|6943.47|6948.17|6947.47|6948.45|6947.75|6942.24|6941.54|8521
1768586700000|2026-01-16 18:05:00|6947.92|6947.22|6951.43|6950.73|6951.43|6950.73|6947.58|6946.88|6376
1768587000000|2026-01-16 18:10:00|6951.48|6950.78|6950.27|6949.57|6951.64|6950.94|6948.88|6948.18|4606
1768587300000|2026-01-16 18:15:00|6950.15|6949.45|6954.71|6954.01|6954.96|6954.26|6950.15|6949.45|5929
1768587600000|2026-01-16 18:20:00|6954.6|6953.9|6955.81|6955.11|6956.09|6955.39|6953.59|6952.89|4807
1768587900000|2026-01-16 18:25:00|6956.06|6955.36|6954.5|6953.8|6956.61|6955.91|6954|6953.3|7159
1768588200000|2026-01-16 18:30:00|6954.36|6953.66|6956.55|6955.85|6957.05|6956.35|6953.98|6953.28|4679
1768588500000|2026-01-16 18:35:00|6956.05|6955.35|6953.79|6953.09|6956.54|6955.84|6953.79|6953.09|3754
1768588800000|2026-01-16 18:40:00|6953.75|6953.05|6952.84|6952.14|6954.5|6953.8|6951.79|6951.09|4610
1768589100000|2026-01-16 18:45:00|6952.91|6952.21|6951.99|6951.29|6954.37|6953.67|6951.24|6950.54|3977
1768589400000|2026-01-16 18:50:00|6951.9|6951.2|6952.21|6951.51|6953.18|6952.48|6950.64|6949.94|4889
1768589700000|2026-01-16 18:55:00|6951.96|6951.26|6951.34|6950.64|6952.34|6951.64|6950.14|6949.44|3571
1768590000000|2026-01-16 19:00:00|6951.28|6950.58|6959.01|6958.31|6959.26|6958.56|6950.97|6950.27|16090
1768590300000|2026-01-16 19:05:00|6959.51|6958.81|6958|6957.3|6961.77|6961.07|6956.58|6955.88|14640
1768590600000|2026-01-16 19:10:00|6957.65|6956.95|6949.42|6948.72|6957.65|6956.95|6948.42|6947.72|12305
1768590900000|2026-01-16 19:15:00|6949.17|6948.47|6945.33|6944.63|6950.48|6949.78|6944.27|6943.57|11680
1768591200000|2026-01-16 19:20:00|6945.51|6944.81|6947.19|6946.49|6948.35|6947.65|6945.1|6944.4|8989
1768591500000|2026-01-16 19:25:00|6946.19|6945.49|6945.07|6944.37|6946.69|6945.99|6943.99|6943.29|8386
1768591800000|2026-01-16 19:30:00|6945.15|6944.45|6948.76|6948.06|6949.95|6949.25|6944.55|6943.85|8771
1768592100000|2026-01-16 19:35:00|6949.01|6948.31|6951.41|6950.71|6953.93|6953.23|6948|6947.3|7801
1768592400000|2026-01-16 19:40:00|6951.28|6950.58|6951.39|6950.69|6954.54|6953.84|6950.64|6949.94|6540
1768592700000|2026-01-16 19:45:00|6951.3|6950.6|6952.49|6951.79|6953.29|6952.59|6951.3|6950.6|4090
1768593000000|2026-01-16 19:50:00|6952.56|6951.86|6953.59|6952.89|6954.37|6953.67|6951.48|6950.78|4213
1768593300000|2026-01-16 19:55:00|6953.34|6952.64|6951|6950.3|6953.61|6952.91|6950.21|6949.51|7283
1768593600000|2026-01-16 20:00:00|6951.11|6950.41|6950.61|6949.91|6951.86|6951.16|6949.11|6948.41|7115
1768593900000|2026-01-16 20:05:00|6951.11|6950.41|6951.43|6950.73|6951.98|6951.28|6949.13|6948.43|4913
1768594200000|2026-01-16 20:10:00|6951.49|6950.79|6952.46|6951.76|6953.5|6952.8|6950.53|6949.83|4539
1768594500000|2026-01-16 20:15:00|6952.48|6951.78|6950.43|6949.73|6952.79|6952.09|6949.29|6948.59|5147
1768594800000|2026-01-16 20:20:00|6950.29|6949.59|6949.27|6948.57|6951|6950.3|6948.98|6948.28|5446
1768595100000|2026-01-16 20:25:00|6949.39|6948.69|6946.04|6945.34|6949.52|6948.82|6946.04|6945.34|9052
1768595400000|2026-01-16 20:30:00|6946.06|6945.36|6944.8|6944.1|6946.57|6945.87|6942.24|6941.54|17013
1768595700000|2026-01-16 20:35:00|6945.05|6944.35|6947.49|6946.79|6948.66|6947.96|6943.61|6942.91|11661
1768596000000|2026-01-16 20:40:00|6947.24|6946.54|6944.67|6943.97|6947.24|6946.54|6944.28|6943.58|7406
1768596300000|2026-01-16 20:45:00|6944.42|6943.72|6943.26|6942.56|6944.88|6944.18|6940.6|6939.9|13105
1768596600000|2026-01-16 20:50:00|6943.1|6942.4|6947.56|6946.86|6948.87|6948.17|6941.6|6940.9|28748
1768596900000|2026-01-16 20:55:00|6946.31|6945.61|6940.27|6939.57|6947.14|6946.44|6939.13|6938.43|74113
1768597200000|2026-01-16 21:00:00|6940.04|6939.34|6940.16|6939.46|6943.69|6942.99|6939.2|6938.5|23116
1768597500000|2026-01-16 21:05:00|6940.41|6939.71|6939.29|6938.59|6942.04|6941.34|6938.3|6937.6|6326
1768597800000|2026-01-16 21:10:00|6939.04|6938.34|6939.77|6939.07|6940.04|6939.34|6936.77|6936.07|5536
1768598100000|2026-01-16 21:15:00|6940.02|6939.32|6940.57|6939.87|6941.21|6940.51|6939.27|6938.57|2161
1768598400000|2026-01-16 21:20:00|6940.32|6939.62|6940.09|6939.39|6941.16|6940.46|6939.44|6938.74|1104
1768598700000|2026-01-16 21:25:00|6940.15|6939.45|6941.76|6941.06|6942.01|6941.31|6939.91|6939.21|2028
1768599000000|2026-01-16 21:30:00|6941.7|6941|6940.57|6939.87|6941.7|6941|6940.5|6939.8|680
1768599300000|2026-01-16 21:35:00|6940.66|6939.96|6939.55|6938.85|6941.04|6940.34|6939.39|6938.69|765
1768599600000|2026-01-16 21:40:00|6939.8|6939.1|6940.54|6939.84|6940.54|6939.84|6939.45|6938.75|1128
1768599900000|2026-01-16 21:45:00|6941.04|6940.34|6941.21|6940.51|6941.29|6940.59|6940.35|6939.65|921
1768600200000|2026-01-16 21:50:00|6941.71|6941.01|6941.66|6940.96|6941.96|6941.26|6940.84|6940.14|1959
1768600500000|2026-01-16 21:55:00|6941.6|6940.9|6941.41|6940.71|6942.04|6941.34|6941.29|6940.59|1061
1768777200000|2026-01-18 23:00:00|6888.41|6887.71|6891.96|6891.26|6897.56|6896.86|6879.16|6878.46|5179
1768777500000|2026-01-18 23:05:00|6892.09|6891.39|6891.84|6891.14|6898.32|6897.62|6889.77|6889.07|4516
1768777800000|2026-01-18 23:10:00|6891.71|6891.01|6889.74|6889.04|6893.23|6892.53|6887.33|6886.63|3709
1768778100000|2026-01-18 23:15:00|6890.11|6889.41|6887.39|6886.69|6890.24|6889.54|6881.53|6880.83|3364
1768778400000|2026-01-18 23:20:00|6887.77|6887.07|6889.88|6889.18|6891.36|6890.66|6884.88|6884.18|1830
1768778700000|2026-01-18 23:25:00|6890.26|6889.56|6892.27|6891.57|6893.78|6893.08|6888.79|6888.09|1561
1768779000000|2026-01-18 23:30:00|6892.15|6891.45|6892.41|6891.71|6895.37|6894.67|6891.79|6891.09|1692
1768779300000|2026-01-18 23:35:00|6892.28|6891.58|6893.5|6892.8|6893.5|6892.8|6889.78|6889.08|1058
1768779600000|2026-01-18 23:40:00|6893.37|6892.67|6891.78|6891.08|6893.77|6893.07|6889.58|6888.88|1013
1768779900000|2026-01-18 23:45:00|6891.53|6890.83|6888.53|6887.83|6891.53|6890.83|6887.79|6887.09|1985
1768780200000|2026-01-18 23:50:00|6888.66|6887.96|6891.36|6890.66|6892.62|6891.92|6886.9|6886.2|1528
1768780500000|2026-01-18 23:55:00|6891.61|6890.91|6896.69|6895.99|6897.13|6896.43|6891.36|6890.66|1521
1768780800000|2026-01-19 00:00:00|6896.57|6895.87|6892.59|6891.89|6897.23|6896.53|6891.5|6890.8|1637
1768781100000|2026-01-19 00:05:00|6892.84|6892.14|6892.53|6891.83|6893.96|6893.26|6889.26|6888.56|1192
1768781400000|2026-01-19 00:10:00|6892.4|6891.7|6887.83|6887.13|6892.78|6892.08|6885.71|6885.01|1668
1768781700000|2026-01-19 00:15:00|6887.68|6886.98|6884.82|6884.12|6887.68|6886.98|6878.59|6877.89|3607
1768782000000|2026-01-19 00:20:00|6885.07|6884.37|6885.99|6885.29|6886.54|6885.84|6881.7|6881|2139
1768782300000|2026-01-19 00:25:00|6886.74|6886.04|6882.53|6881.83|6886.74|6886.04|6881.72|6881.02|1711
1768782600000|2026-01-19 00:30:00|6882.28|6881.58|6884.16|6883.46|6885.75|6885.05|6880.46|6879.76|1493
1768782900000|2026-01-19 00:35:00|6884.08|6883.38|6886.65|6885.95|6889.28|6888.58|6882.95|6882.25|2012
1768783200000|2026-01-19 00:40:00|6886.67|6885.97|6887.77|6887.07|6888.88|6888.18|6885.87|6885.17|856
1768783500000|2026-01-19 00:45:00|6887.64|6886.94|6889.52|6888.82|6889.52|6888.82|6885.62|6884.92|756
1768783800000|2026-01-19 00:50:00|6889.27|6888.57|6889.22|6888.52|6889.78|6889.08|6886.8|6886.1|448
1768784100000|2026-01-19 00:55:00|6889.47|6888.77|6886.16|6885.46|6889.47|6888.77|6885.12|6884.42|511
1768784400000|2026-01-19 01:00:00|6886.23|6885.53|6882.74|6882.04|6886.38|6885.68|6882.72|6882.02|1015
1768784700000|2026-01-19 01:05:00|6882.7|6882|6886|6885.3|6887.12|6886.42|6881.41|6880.71|983
1768785000000|2026-01-19 01:10:00|6886.25|6885.55|6887.12|6886.42|6887.87|6887.17|6885.92|6885.22|575
1768785300000|2026-01-19 01:15:00|6886.87|6886.17|6888.12|6887.42|6889.91|6889.21|6886.36|6885.66|1174
1768785600000|2026-01-19 01:20:00|6888.24|6887.54|6885.18|6884.48|6888.62|6887.92|6883.17|6882.47|1371
1768785900000|2026-01-19 01:25:00|6885.43|6884.73|6884.48|6883.78|6885.71|6885.01|6883.77|6883.07|998
1768786200000|2026-01-19 01:30:00|6884.42|6883.72|6885.57|6884.87|6885.95|6885.25|6883.96|6883.26|678
1768786500000|2026-01-19 01:35:00|6885.44|6884.74|6885.75|6885.05|6886.78|6886.08|6884.28|6883.58|768
1768786800000|2026-01-19 01:40:00|6885.76|6885.06|6882.44|6881.74|6885.78|6885.08|6881.73|6881.03|1753
1768787100000|2026-01-19 01:45:00|6882.69|6881.99|6882.51|6881.81|6883.48|6882.78|6880.79|6880.09|953
1768787400000|2026-01-19 01:50:00|6882.63|6881.93|6880.44|6879.74|6882.76|6882.06|6878.61|6877.91|1729
1768787700000|2026-01-19 01:55:00|6880.19|6879.49|6879.5|6878.8|6881.22|6880.52|6877.79|6877.09|1611
1768788000000|2026-01-19 02:00:00|6879.75|6879.05|6880.61|6879.91|6884.65|6883.95|6879.75|6879.05|2387
1768788300000|2026-01-19 02:05:00|6880.74|6880.04|6881.91|6881.21|6882.49|6881.79|6879.98|6879.28|795
1768788600000|2026-01-19 02:10:00|6881.95|6881.25|6884.08|6883.38|6884.21|6883.51|6881.46|6880.76|618
1768788900000|2026-01-19 02:15:00|6883.96|6883.26|6884.34|6883.64|6884.78|6884.08|6882.73|6882.03|490
1768789200000|2026-01-19 02:20:00|6884.46|6883.76|6884.66|6883.96|6884.91|6884.21|6883.51|6882.81|446
1768789500000|2026-01-19 02:25:00|6884.41|6883.71|6883.56|6882.86|6884.91|6884.21|6883.56|6882.86|425
1768789800000|2026-01-19 02:30:00|6883.31|6882.61|6882.52|6881.82|6884.32|6883.62|6881.7|6881|541
1768790100000|2026-01-19 02:35:00|6882.39|6881.69|6883.9|6883.2|6884.46|6883.76|6882.02|6881.32|341
1768790400000|2026-01-19 02:40:00|6884.02|6883.32|6883.5|6882.8|6884.18|6883.48|6882.89|6882.19|282
1768790700000|2026-01-19 02:45:00|6883.75|6883.05|6884.45|6883.75|6884.82|6884.12|6882.95|6882.25|362
1768791000000|2026-01-19 02:50:00|6884.2|6883.5|6884.71|6884.01|6885.21|6884.51|6882.77|6882.07|433
1768791300000|2026-01-19 02:55:00|6884.58|6883.88|6885.84|6885.14|6886.21|6885.51|6884.54|6883.84|279
1768791600000|2026-01-19 03:00:00|6885.88|6885.18|6885.52|6884.82|6886.5|6885.8|6885|6884.3|354
1768791900000|2026-01-19 03:05:00|6885.27|6884.57|6883.91|6883.21|6885.52|6884.82|6883.5|6882.8|430
1768792200000|2026-01-19 03:10:00|6884.28|6883.58|6883.61|6882.91|6884.41|6883.71|6882.51|6881.81|325
1768792500000|2026-01-19 03:15:00|6883.86|6883.16|6883.42|6882.72|6884.13|6883.43|6882.38|6881.68|357
1768792800000|2026-01-19 03:20:00|6883.54|6882.84|6881.06|6880.36|6884.34|6883.64|6879.06|6878.36|969
1768793100000|2026-01-19 03:25:00|6881.18|6880.48|6880.79|6880.09|6882.04|6881.34|6878.88|6878.18|838
1768793400000|2026-01-19 03:30:00|6881.04|6880.34|6880.58|6879.88|6882.51|6881.81|6880.58|6879.88|473
1768793700000|2026-01-19 03:35:00|6880.71|6880.01|6882.77|6882.07|6882.77|6882.07|6879.78|6879.08|439
1768794000000|2026-01-19 03:40:00|6883.02|6882.32|6882.68|6881.98|6883.48|6882.78|6882.25|6881.55|379
1768794300000|2026-01-19 03:45:00|6882.43|6881.73|6879.87|6879.17|6882.43|6881.73|6879.44|6878.74|524
1768794600000|2026-01-19 03:50:00|6880.25|6879.55|6881.02|6880.32|6881.02|6880.32|6877.99|6877.29|552
1768794900000|2026-01-19 03:55:00|6881.14|6880.44|6880.51|6879.81|6881.77|6881.07|6880.48|6879.78|411
1768795200000|2026-01-19 04:00:00|6880.64|6879.94|6881.48|6880.78|6881.74|6881.04|6880.29|6879.59|284
1768795500000|2026-01-19 04:05:00|6881.54|6880.84|6879.85|6879.15|6881.54|6880.84|6879.35|6878.65|472
1768795800000|2026-01-19 04:10:00|6879.72|6879.02|6880.08|6879.38|6880.71|6880.01|6879.42|6878.72|723
1768796100000|2026-01-19 04:15:00|6880.21|6879.51|6879.97|6879.27|6880.86|6880.16|6879.47|6878.77|527
1768796400000|2026-01-19 04:20:00|6879.84|6879.14|6879.71|6879.01|6880.74|6880.04|6879.46|6878.76|498
1768796700000|2026-01-19 04:25:00|6879.83|6879.13|6881.09|6880.39|6881.34|6880.64|6879.73|6879.03|453
1768797000000|2026-01-19 04:30:00|6881.21|6880.51|6881.03|6880.33|6882|6881.3|6880.49|6879.79|316
1768797300000|2026-01-19 04:35:00|6880.78|6880.08|6881.29|6880.59|6881.54|6880.84|6880.78|6880.08|213
1768797600000|2026-01-19 04:40:00|6881.66|6880.96|6881.04|6880.34|6881.66|6880.96|6881.04|6880.34|246
1768797900000|2026-01-19 04:45:00|6881.29|6880.59|6880.5|6879.8|6881.29|6880.59|6880.5|6879.8|306
1768798200000|2026-01-19 04:50:00|6880.46|6879.76|6879.47|6878.77|6880.46|6879.76|6879.4|6878.7|275
1768798500000|2026-01-19 04:55:00|6879.38|6878.68|6878.76|6878.06|6879.39|6878.69|6877.87|6877.17|361
1768798800000|2026-01-19 05:00:00|6878.77|6878.07|6879.65|6878.95|6880.28|6879.58|6878.29|6877.59|450
1768799100000|2026-01-19 05:05:00|6879.78|6879.08|6877.74|6877.04|6879.78|6879.08|6876.67|6875.97|847
1768799400000|2026-01-19 05:10:00|6877.99|6877.29|6877.91|6877.21|6878.66|6877.96|6877.53|6876.83|278
1768799700000|2026-01-19 05:15:00|6877.9|6877.2|6877.74|6877.04|6878.12|6877.42|6876.16|6875.46|391
1768800000000|2026-01-19 05:20:00|6877.86|6877.16|6880.85|6880.15|6880.85|6880.15|6877.7|6877|619
1768800300000|2026-01-19 05:25:00|6880.97|6880.27|6882.95|6882.25|6883.46|6882.76|6880.97|6880.27|665
1768800600000|2026-01-19 05:30:00|6883.2|6882.5|6880.9|6880.2|6883.96|6883.26|6880.65|6879.95|745
1768800900000|2026-01-19 05:35:00|6881.02|6880.32|6882.53|6881.83|6882.9|6882.2|6880.84|6880.14|301
1768801200000|2026-01-19 05:40:00|6882.78|6882.08|6882|6881.3|6882.78|6882.08|6881.66|6880.96|179
1768801500000|2026-01-19 05:45:00|6882.12|6881.42|6882.27|6881.57|6882.53|6881.83|6881.21|6880.51|380
1768801800000|2026-01-19 05:50:00|6882.52|6881.82|6880.29|6879.59|6883.03|6882.33|6879.79|6879.09|824
1768802100000|2026-01-19 05:55:00|6880.41|6879.71|6880.39|6879.69|6880.97|6880.27|6880.14|6879.44|263
1768802400000|2026-01-19 06:00:00|6880.44|6879.74|6880.27|6879.57|6881.18|6880.48|6879.73|6879.03|236
1768802700000|2026-01-19 06:05:00|6880.34|6879.64|6883.02|6882.32|6883.02|6882.32|6879.88|6879.18|391
1768803000000|2026-01-19 06:10:00|6882.77|6882.07|6883.33|6882.63|6883.41|6882.71|6882.5|6881.8|390
1768803300000|2026-01-19 06:15:00|6883.08|6882.38|6882.2|6881.5|6883.08|6882.38|6881.79|6881.09|225
1768803600000|2026-01-19 06:20:00|6882.32|6881.62|6881.53|6880.83|6883.3|6882.6|6880.97|6880.27|545
1768803900000|2026-01-19 06:25:00|6881.65|6880.95|6882.04|6881.34|6882.54|6881.84|6881.21|6880.51|284
1768804200000|2026-01-19 06:30:00|6882.16|6881.46|6883.74|6883.04|6884.26|6883.56|6882.16|6881.46|907
1768804500000|2026-01-19 06:35:00|6883.86|6883.16|6882.37|6881.67|6883.86|6883.16|6881.92|6881.22|249
1768804800000|2026-01-19 06:40:00|6882.12|6881.42|6883.49|6882.79|6883.51|6882.81|6881.26|6880.56|556
1768805100000|2026-01-19 06:45:00|6883.5|6882.8|6885|6884.3|6885.17|6884.47|6883|6882.3|477
1768805400000|2026-01-19 06:50:00|6885.01|6884.31|6881.12|6880.42|6885.25|6884.55|6881.12|6880.42|319
1768805700000|2026-01-19 06:55:00|6881.25|6880.55|6879.42|6878.72|6881.26|6880.56|6879.03|6878.33|803
1768806000000|2026-01-19 07:00:00|6879.29|6878.59|6876.99|6876.29|6880.54|6879.84|6875.84|6875.14|1012
1768806300000|2026-01-19 07:05:00|6877|6876.3|6875.18|6874.48|6878.54|6877.84|6874.85|6874.15|1336
1768806600000|2026-01-19 07:10:00|6874.93|6874.23|6878.94|6878.24|6879.25|6878.55|6872.39|6871.69|1733
1768806900000|2026-01-19 07:15:00|6878.96|6878.26|6876.24|6875.54|6879.46|6878.76|6876.09|6875.39|1115
1768807200000|2026-01-19 07:20:00|6876.11|6875.41|6879|6878.3|6879.18|6878.48|6875.86|6875.16|798
1768807500000|2026-01-19 07:25:00|6878.87|6878.17|6876.47|6875.77|6880.25|6879.55|6876.26|6875.56|724
1768807800000|2026-01-19 07:30:00|6876.22|6875.52|6873.68|6872.98|6877.03|6876.33|6872.58|6871.88|1611
1768808100000|2026-01-19 07:35:00|6873.55|6872.85|6871.27|6870.57|6873.55|6872.85|6871.13|6870.43|1121
1768808400000|2026-01-19 07:40:00|6871.28|6870.58|6869.44|6868.74|6872.59|6871.89|6868.81|6868.11|1326
1768808700000|2026-01-19 07:45:00|6869.21|6868.51|6872.5|6871.8|6872.97|6872.27|6868.74|6868.04|1012
1768809000000|2026-01-19 07:50:00|6872.25|6871.55|6871.03|6870.33|6872.74|6872.04|6869.27|6868.57|1067
1768809300000|2026-01-19 07:55:00|6870.78|6870.08|6871.76|6871.06|6871.78|6871.08|6867.77|6867.07|1963
1768809600000|2026-01-19 08:00:00|6872.01|6871.31|6874.06|6873.36|6878.96|6878.26|6871.76|6871.06|2308
1768809900000|2026-01-19 08:05:00|6873.81|6873.11|6875.02|6874.32|6875.79|6875.09|6872.15|6871.45|1658
1768810200000|2026-01-19 08:10:00|6875.03|6874.33|6875.3|6874.6|6878.52|6877.82|6874.53|6873.83|1805
1768810500000|2026-01-19 08:15:00|6875.05|6874.35|6880.84|6880.14|6881.56|6880.86|6874.07|6873.37|2164
1768810800000|2026-01-19 08:20:00|6880.86|6880.16|6885.42|6884.72|6886.43|6885.73|6880.49|6879.79|1984
1768811100000|2026-01-19 08:25:00|6885.5|6884.8|6881.38|6880.68|6885.79|6885.09|6881.01|6880.31|2251
1768811400000|2026-01-19 08:30:00|6881.51|6880.81|6884.03|6883.33|6884.03|6883.33|6880.54|6879.84|969
1768811700000|2026-01-19 08:35:00|6883.78|6883.08|6887.23|6886.53|6887.82|6887.12|6883.53|6882.83|1278
1768812000000|2026-01-19 08:40:00|6887.35|6886.65|6880.89|6880.19|6887.35|6886.65|6880.76|6880.06|1336
1768812300000|2026-01-19 08:45:00|6880.93|6880.23|6881.44|6880.74|6882.5|6881.8|6879.64|6878.94|836
1768812600000|2026-01-19 08:50:00|6881.56|6880.86|6884.01|6883.31|6884.01|6883.31|6881.44|6880.74|778
1768812900000|2026-01-19 08:55:00|6884.13|6883.43|6884.52|6883.82|6884.52|6883.82|6882.53|6881.83|626
1768813200000|2026-01-19 09:00:00|6884.53|6883.83|6879.78|6879.08|6885.54|6884.84|6879.78|6879.08|1130
1768813500000|2026-01-19 09:05:00|6879.76|6879.06|6876.61|6875.91|6879.97|6879.27|6875.86|6875.16|1324
1768813800000|2026-01-19 09:10:00|6876.55|6875.85|6875.52|6874.82|6877.78|6877.08|6874.02|6873.32|1582
1768814100000|2026-01-19 09:15:00|6875.64|6874.94|6868.79|6868.09|6877.54|6876.84|6868.06|6867.36|3320
1768814400000|2026-01-19 09:20:00|6868.91|6868.21|6866.28|6865.58|6872.79|6872.09|6866.28|6865.58|2455
1768814700000|2026-01-19 09:25:00|6866.53|6865.83|6867.53|6866.83|6869.72|6869.02|6862.28|6861.58|3439
1768815000000|2026-01-19 09:30:00|6867.28|6866.58|6863.53|6862.83|6869.53|6868.83|6861.57|6860.87|2067
1768815300000|2026-01-19 09:35:00|6863.4|6862.7|6857.05|6856.35|6863.79|6863.09|6856.68|6855.98|2955
1768815600000|2026-01-19 09:40:00|6857.18|6856.48|6855.34|6854.64|6858.78|6858.08|6853.82|6853.12|3098
1768815900000|2026-01-19 09:45:00|6855.26|6854.56|6860.02|6859.32|6860.28|6859.58|6855.16|6854.46|2431
1768816200000|2026-01-19 09:50:00|6859.99|6859.29|6859.77|6859.07|6860.77|6860.07|6857.88|6857.18|1939
1768816500000|2026-01-19 09:55:00|6860.27|6859.57|6857.95|6857.25|6860.78|6860.08|6856.55|6855.85|1492
1768816800000|2026-01-19 10:00:00|6857.88|6857.18|6860.03|6859.33|6860.15|6859.45|6855.16|6854.46|1216
1768817100000|2026-01-19 10:05:00|6859.78|6859.08|6861.02|6860.32|6862.02|6861.32|6857.76|6857.06|1284
1768817400000|2026-01-19 10:10:00|6861.14|6860.44|6862.85|6862.15|6863.21|6862.51|6859.99|6859.29|1471
1768817700000|2026-01-19 10:15:00|6863.1|6862.4|6863.57|6862.87|6865.37|6864.67|6860.9|6860.2|1688
1768818000000|2026-01-19 10:20:00|6863.79|6863.09|6865.33|6864.63|6866.19|6865.49|6863.04|6862.34|1499
1768818300000|2026-01-19 10:25:00|6865.2|6864.5|6864.17|6863.47|6866.84|6866.14|6863.92|6863.22|1057
1768818600000|2026-01-19 10:30:00|6864.42|6863.72|6860.14|6859.44|6864.67|6863.97|6859.14|6858.44|1453
1768818900000|2026-01-19 10:35:00|6860.18|6859.48|6861.4|6860.7|6862.52|6861.82|6858.77|6858.07|677
1768819200000|2026-01-19 10:40:00|6861.15|6860.45|6857.39|6856.69|6861.15|6860.45|6856.7|6856|1238
1768819500000|2026-01-19 10:45:00|6857.52|6856.82|6858.53|6857.83|6859.04|6858.34|6855.23|6854.53|1276
1768819800000|2026-01-19 10:50:00|6858.28|6857.58|6858.45|6857.75|6860.53|6859.83|6858.03|6857.33|661
1768820100000|2026-01-19 10:55:00|6858.7|6858|6856.72|6856.02|6859.52|6858.82|6856.46|6855.76|893
1768820400000|2026-01-19 11:00:00|6856.84|6856.14|6859.23|6858.53|6859.29|6858.59|6856.2|6855.5|1019
1768820700000|2026-01-19 11:05:00|6859.26|6858.56|6856.78|6856.08|6859.77|6859.07|6855.61|6854.91|1057
1768821000000|2026-01-19 11:10:00|6857.03|6856.33|6858|6857.3|6858.52|6857.82|6855.23|6854.53|1332
1768821300000|2026-01-19 11:15:00|6857.75|6857.05|6859.15|6858.45|6859.53|6858.83|6857.53|6856.83|932
1768821600000|2026-01-19 11:20:00|6859.03|6858.33|6862.08|6861.38|6863.29|6862.59|6859.03|6858.33|898
1768821900000|2026-01-19 11:25:00|6862|6861.3|6863.07|6862.37|6863.9|6863.2|6861.8|6861.1|731
1768822200000|2026-01-19 11:30:00|6862.94|6862.24|6860.05|6859.35|6863.23|6862.53|6860.05|6859.35|1115
1768822500000|2026-01-19 11:35:00|6860.17|6859.47|6861.54|6860.84|6862.34|6861.64|6859.29|6858.59|962
1768822800000|2026-01-19 11:40:00|6861.41|6860.71|6861.24|6860.54|6862.14|6861.44|6859.63|6858.93|1172
1768823100000|2026-01-19 11:45:00|6861.31|6860.61|6861.22|6860.52|6862.27|6861.57|6859.66|6858.96|916
1768823400000|2026-01-19 11:50:00|6861.34|6860.64|6860.77|6860.07|6861.82|6861.12|6859.94|6859.24|973
1768823700000|2026-01-19 11:55:00|6860.64|6859.94|6862.01|6861.31|6862.53|6861.83|6860.28|6859.58|1022
1768824000000|2026-01-19 12:00:00|6861.76|6861.06|6858.79|6858.09|6861.76|6861.06|6858.39|6857.69|1307
1768824300000|2026-01-19 12:05:00|6858.83|6858.13|6861.2|6860.5|6861.43|6860.73|6858.83|6858.13|605
1768824600000|2026-01-19 12:10:00|6861.32|6860.62|6862.37|6861.67|6864|6863.3|6861.32|6860.62|1343
1768824900000|2026-01-19 12:15:00|6862.58|6861.88|6864.15|6863.45|6865.24|6864.54|6861.9|6861.2|1115
1768825200000|2026-01-19 12:20:00|6864.4|6863.7|6862.74|6862.04|6864.9|6864.2|6862.01|6861.31|942
1768825500000|2026-01-19 12:25:00|6862.69|6861.99|6863.48|6862.78|6864.63|6863.93|6862.41|6861.71|1107
1768825800000|2026-01-19 12:30:00|6863.54|6862.84|6864.14|6863.44|6865.47|6864.77|6862.87|6862.17|1077
1768826100000|2026-01-19 12:35:00|6864.17|6863.47|6867.81|6867.11|6868.5|6867.8|6863.67|6862.97|1395
1768826400000|2026-01-19 12:40:00|6867.94|6867.24|6871.27|6870.57|6871.83|6871.13|6867.52|6866.82|1795
1768826700000|2026-01-19 12:45:00|6871.38|6870.68|6869.98|6869.28|6873.27|6872.57|6868.95|6868.25|1478
1768827000000|2026-01-19 12:50:00|6870.11|6869.41|6869.69|6868.99|6870.5|6869.8|6868.61|6867.91|963
1768827300000|2026-01-19 12:55:00|6869.81|6869.11|6869.06|6868.36|6870.07|6869.37|6867.87|6867.17|1086
1768827600000|2026-01-19 13:00:00|6868.81|6868.11|6868.14|6867.44|6869.86|6869.16|6867.42|6866.72|1231
1768827900000|2026-01-19 13:05:00|6868.27|6867.57|6870.26|6869.56|6870.72|6870.02|6868.23|6867.53|806
1768828200000|2026-01-19 13:10:00|6870.51|6869.81|6866.83|6866.13|6870.99|6870.29|6866.7|6866|1041
1768828500000|2026-01-19 13:15:00|6866.74|6866.04|6863.42|6862.72|6866.88|6866.18|6863.01|6862.31|1207
1768828800000|2026-01-19 13:20:00|6863.17|6862.47|6863.53|6862.83|6863.79|6863.09|6859.88|6859.18|2992
1768829100000|2026-01-19 13:25:00|6863.65|6862.95|6862.19|6861.49|6864.77|6864.07|6861.86|6861.16|1540
1768829400000|2026-01-19 13:30:00|6862.27|6861.57|6864.93|6864.23|6865.79|6865.09|6860.78|6860.08|1379
1768829700000|2026-01-19 13:35:00|6864.87|6864.17|6867.62|6866.92|6868.3|6867.6|6864.87|6864.17|1295
1768830000000|2026-01-19 13:40:00|6867.74|6867.04|6867.23|6866.53|6868.84|6868.14|6866.41|6865.71|1461
1768830300000|2026-01-19 13:45:00|6866.98|6866.28|6867.46|6866.76|6867.96|6867.26|6866.57|6865.87|649
1768830600000|2026-01-19 13:50:00|6867.71|6867.01|6867.91|6867.21|6868.65|6867.95|6866.99|6866.29|1382
1768830900000|2026-01-19 13:55:00|6868.09|6867.39|6866.18|6865.48|6869.92|6869.22|6865.64|6864.94|1997
1768831200000|2026-01-19 14:00:00|6866.22|6865.52|6866.11|6865.41|6870.52|6869.82|6863.58|6862.88|2968
1768831500000|2026-01-19 14:05:00|6866.23|6865.53|6863.81|6863.11|6866.36|6865.66|6863.41|6862.71|1670
1768831800000|2026-01-19 14:10:00|6864.06|6863.36|6862.08|6861.38|6864.6|6863.9|6861.76|6861.06|1897
1768832100000|2026-01-19 14:15:00|6861.97|6861.27|6859.15|6858.45|6863.01|6862.31|6858.01|6857.31|2917
1768832400000|2026-01-19 14:20:00|6859.14|6858.44|6859.78|6859.08|6860.29|6859.59|6858.1|6857.4|1705
1768832700000|2026-01-19 14:25:00|6859.65|6858.95|6860.13|6859.43|6860.78|6860.08|6858.25|6857.55|1605
1768833000000|2026-01-19 14:30:00|6859.98|6859.48|6857.31|6856.81|6860.57|6860.07|6855.76|6855.26|4793
1768833300000|2026-01-19 14:35:00|6857.06|6856.56|6853.92|6853.42|6857.07|6856.57|6853.32|6852.82|4071
1768833600000|2026-01-19 14:40:00|6853.85|6853.35|6852.57|6852.07|6855.59|6855.09|6851.91|6851.41|3209
1768833900000|2026-01-19 14:45:00|6852.58|6852.08|6855.8|6855.3|6856.33|6855.83|6851.2|6850.7|3204
1768834200000|2026-01-19 14:50:00|6855.81|6855.31|6858.87|6858.37|6859.34|6858.84|6855.31|6854.81|2806
1768834500000|2026-01-19 14:55:00|6858.99|6858.49|6862.95|6862.45|6862.97|6862.47|6858.37|6857.87|3174
1768834800000|2026-01-19 15:00:00|6863.01|6862.51|6866.07|6865.57|6866.56|6866.06|6862.35|6861.85|2731
1768835100000|2026-01-19 15:05:00|6865.95|6865.45|6863.85|6863.35|6867.4|6866.9|6863.34|6862.84|2348
1768835400000|2026-01-19 15:10:00|6864.1|6863.6|6864.71|6864.21|6865.54|6865.04|6863.35|6862.85|1508
1768835700000|2026-01-19 15:15:00|6864.77|6864.27|6861.95|6861.45|6865.09|6864.59|6860.81|6860.31|2150
1768836000000|2026-01-19 15:20:00|6861.98|6861.48|6860.24|6859.74|6862.52|6862.02|6858.6|6858.1|3281
1768836300000|2026-01-19 15:25:00|6860.19|6859.69|6862.88|6862.38|6865.09|6864.59|6860.19|6859.69|1970
1768836600000|2026-01-19 15:30:00|6862.81|6862.31|6865.11|6864.61|6865.11|6864.61|6861.46|6860.96|1497
1768836900000|2026-01-19 15:35:00|6865.36|6864.86|6862.2|6861.7|6865.36|6864.86|6859.88|6859.38|3479
1768837200000|2026-01-19 15:40:00|6862.27|6861.77|6864.57|6864.07|6865.06|6864.56|6861.77|6861.27|1178
1768837500000|2026-01-19 15:45:00|6864.44|6863.94|6865.34|6864.84|6866.09|6865.59|6863.85|6863.35|1443
1768837800000|2026-01-19 15:50:00|6865.27|6864.77|6864.03|6863.53|6866.27|6865.77|6862.14|6861.64|1712
1768838100000|2026-01-19 15:55:00|6861.03|6860.53|6865.39|6864.89|6865.48|6864.98|6861.03|6860.53|2120
1768838400000|2026-01-19 16:00:00|6865.52|6865.02|6867.9|6867.4|6868.26|6867.76|6864.04|6863.54|1958
1768838700000|2026-01-19 16:05:00|6867.98|6867.48|6870.61|6870.11|6870.96|6870.46|6867.98|6867.48|2528
1768839000000|2026-01-19 16:10:00|6870.63|6870.13|6874.67|6874.17|6875.26|6874.76|6870.63|6870.13|2836
1768839300000|2026-01-19 16:15:00|6874.92|6874.42|6872.6|6872.1|6875.26|6874.76|6872.35|6871.85|2654
1768839600000|2026-01-19 16:20:00|6872.35|6871.85|6868.23|6867.73|6874.04|6873.54|6868.11|6867.61|2630
1768839900000|2026-01-19 16:25:00|6868.17|6867.67|6865.27|6864.77|6868.17|6867.67|6863.48|6862.98|3431
1768840200000|2026-01-19 16:30:00|6865.52|6865.02|6868.5|6868|6868.72|6868.22|6865.27|6864.77|3141
1768840500000|2026-01-19 16:35:00|6868.25|6867.75|6871.6|6871.1|6872.36|6871.86|6866.54|6866.04|2312
1768840800000|2026-01-19 16:40:00|6871.61|6871.11|6871.04|6870.54|6871.64|6871.14|6869.56|6869.06|1182
1768841100000|2026-01-19 16:45:00|6870.92|6870.42|6871.63|6871.13|6873.26|6872.76|6870.92|6870.42|1116
1768841400000|2026-01-19 16:50:00|6871.75|6871.25|6873.3|6872.8|6873.99|6873.49|6871.63|6871.13|1007
1768841700000|2026-01-19 16:55:00|6873.25|6872.75|6873.12|6872.62|6873.91|6873.41|6872.34|6871.84|745
1768842000000|2026-01-19 17:00:00|6872.87|6872.37|6874.29|6873.79|6874.4|6873.9|6871.35|6870.85|1139
1768842300000|2026-01-19 17:05:00|6874.16|6873.66|6876.09|6875.59|6877.82|6877.32|6873.95|6873.45|1602
1768842600000|2026-01-19 17:10:00|6876.1|6875.6|6874.59|6874.09|6876.47|6875.97|6874.59|6874.09|588
1768842900000|2026-01-19 17:15:00|6874.84|6874.34|6874.12|6873.62|6875.1|6874.6|6873.85|6873.35|643
1768843200000|2026-01-19 17:20:00|6874.24|6873.74|6878.06|6877.56|6878.15|6877.65|6874.18|6873.68|1211
1768843500000|2026-01-19 17:25:00|6877.94|6877.44|6879.18|6878.68|6879.18|6878.68|6877.34|6876.84|943
1768843800000|2026-01-19 17:30:00|6879.24|6878.74|6878.52|6878.02|6880.02|6879.52|6878.5|6878|712
1768844100000|2026-01-19 17:35:00|6878.39|6877.89|6877.04|6876.54|6879.03|6878.53|6876.11|6875.61|742
1768844400000|2026-01-19 17:40:00|6877.16|6876.66|6878.73|6878.23|6879.03|6878.53|6876.12|6875.62|657
1768844700000|2026-01-19 17:45:00|6878.98|6878.48|6876.14|6875.64|6879.28|6878.78|6875.37|6874.87|1309
1768845000000|2026-01-19 17:50:00|6876.01|6875.51|6877|6876.5|6877.29|6876.79|6875.77|6875.27|623
1768845300000|2026-01-19 17:55:00|6877.13|6876.63|6876.39|6875.89|6878.48|6877.98|6875.63|6875.13|1072
1768845600000|2026-01-19 18:00:00|6876.86|6875.36|6876.87|6875.37|6876.89|6875.39|6875.92|6874.42|2
1768845900000|2026-01-19 18:05:00|6876.88|6875.38|6876.91|6875.41|6876.91|6875.41|6876.88|6875.38|0
1768846200000|2026-01-19 18:10:00|6875.96|6874.46|6875.92|6874.42|6875.96|6874.46|6875.92|6874.42|0
1768846500000|2026-01-19 18:15:00|6874.96|6873.46|6874.96|6873.46|6874.96|6873.46|6874.96|6873.46|0
1768846800000|2026-01-19 18:20:00|6875.44|6873.94|6875.92|6874.42|6875.92|6874.42|6875.44|6873.94|0
1768847100000|2026-01-19 18:25:00|6876.87|6875.37|6874.96|6873.46|6876.87|6875.37|6874.96|6873.46|0
1768847400000|2026-01-19 18:30:00|6875.92|6874.42|6875.92|6874.42|6875.92|6874.42|6874.96|6873.46|0
1768847700000|2026-01-19 18:35:00|6876.87|6875.37|6876.87|6875.37|6876.87|6875.37|6876.87|6875.37|0
1768848000000|2026-01-19 18:40:00|6875.92|6874.42|6875.92|6874.42|6875.92|6874.42|6875.92|6874.42|0
1768848600000|2026-01-19 18:50:00|6876.87|6875.37|6876.87|6875.37|6876.87|6875.37|6876.87|6875.37|0
1768848900000|2026-01-19 18:55:00|6876.76|6875.26|6876.76|6875.26|6876.76|6875.26|6876.76|6875.26|0
1768849200000|2026-01-19 19:00:00|6875.8|6874.3|6876.73|6875.23|6876.76|6875.26|6875.8|6874.3|0
1768849500000|2026-01-19 19:05:00|6876.76|6875.26|6877.71|6876.21|6877.71|6876.21|6876.76|6875.26|0
1768849800000|2026-01-19 19:10:00|6876.76|6875.26|6876.76|6875.26|6876.76|6875.26|6876.76|6875.26|0
1768850100000|2026-01-19 19:15:00|6877.71|6876.21|6877.71|6876.21|6877.71|6876.21|6877.71|6876.21|0
1768851300000|2026-01-19 19:35:00|6878.66|6877.16|6877.71|6876.21|6878.66|6877.16|6877.71|6876.21|0
1768852500000|2026-01-19 19:55:00|6877.23|6875.73|6876.76|6875.26|6877.23|6875.73|6876.76|6875.26|0
1768853700000|2026-01-19 20:15:00|6875.8|6874.3|6876.76|6875.26|6877.23|6875.73|6875.8|6874.3|0
1768854000000|2026-01-19 20:20:00|6876.85|6875.35|6875.92|6874.42|6876.87|6875.37|6875.92|6874.42|0
1768854300000|2026-01-19 20:25:00|6876.87|6875.37|6876.87|6875.37|6876.87|6875.37|6876.39|6874.89|0
1768854600000|2026-01-19 20:30:00|6875.92|6874.42|6876.91|6875.41|6876.91|6875.41|6875.92|6874.42|0
1768854900000|2026-01-19 20:35:00|6875.96|6874.46|6875.96|6874.46|6876.91|6875.41|6875.96|6874.46|0
1768855200000|2026-01-19 20:40:00|6876.44|6874.94|6876.91|6875.41|6876.91|6875.41|6876.44|6874.94|0
1768855500000|2026-01-19 20:45:00|6875.96|6874.46|6875.96|6874.46|6875.96|6874.46|6875.96|6874.46|0
1768855800000|2026-01-19 20:50:00|6876.91|6875.41|6875.96|6874.46|6876.91|6875.41|6875.96|6874.46|0
1768856100000|2026-01-19 20:55:00|6876.44|6874.94|6874.99|6873.49|6876.91|6875.41|6874.06|6872.56|0
1768863600000|2026-01-19 23:00:00|6877.28|6876.58|6878.56|6877.86|6880.7|6880|6875.52|6874.82|1336
1768863900000|2026-01-19 23:05:00|6878.44|6877.74|6876.42|6875.72|6878.95|6878.25|6875.26|6874.56|585
1768864200000|2026-01-19 23:10:00|6876.48|6875.78|6875.66|6874.96|6876.71|6876.01|6874.32|6873.62|458
1768864500000|2026-01-19 23:15:00|6875.63|6874.93|6876.96|6876.26|6877.62|6876.92|6874.44|6873.74|322
1768864800000|2026-01-19 23:20:00|6877.03|6876.33|6875.11|6874.41|6877.28|6876.58|6875.11|6874.41|364
1768865100000|2026-01-19 23:25:00|6875.36|6874.66|6876.16|6875.46|6877.04|6876.34|6875.11|6874.41|231
1768865400000|2026-01-19 23:30:00|6876.28|6875.58|6876.18|6875.48|6876.83|6876.13|6875.72|6875.02|440
1768865700000|2026-01-19 23:35:00|6876.05|6875.35|6875.43|6874.73|6876.63|6875.93|6875.02|6874.32|214
1768866000000|2026-01-19 23:40:00|6875.4|6874.7|6873.7|6873|6875.65|6874.95|6872.58|6871.88|476
1768866300000|2026-01-19 23:45:00|6873.66|6872.96|6875.09|6874.39|6875.38|6874.68|6872.86|6872.16|508
1768866600000|2026-01-19 23:50:00|6875.21|6874.51|6871.13|6870.43|6875.5|6874.8|6871.01|6870.31|807
1768866900000|2026-01-19 23:55:00|6871.2|6870.5|6871.43|6870.73|6872.01|6871.31|6869.99|6869.29|506
1768867200000|2026-01-20 00:00:00|6871.68|6870.98|6869.71|6869.01|6871.99|6871.29|6868.94|6868.24|1103
1768867500000|2026-01-20 00:05:00|6869.83|6869.13|6865.96|6865.26|6869.96|6869.26|6865.96|6865.26|1382
1768867800000|2026-01-20 00:10:00|6865.98|6865.28|6866.72|6866.02|6868.5|6867.8|6865.15|6864.45|871
1768868100000|2026-01-20 00:15:00|6866.47|6865.77|6864.95|6864.25|6866.47|6865.77|6863.32|6862.62|1122
1768868400000|2026-01-20 00:20:00|6864.82|6864.12|6864|6863.3|6865.49|6864.79|6863.45|6862.75|764
1768868700000|2026-01-20 00:25:00|6863.75|6863.05|6861.39|6860.69|6864|6863.3|6860.41|6859.71|1511
1768869000000|2026-01-20 00:30:00|6861.51|6860.81|6864.25|6863.55|6865.49|6864.79|6860.48|6859.78|1417
1768869300000|2026-01-20 00:35:00|6864.5|6863.8|6870.82|6870.12|6872.45|6871.75|6864.25|6863.55|1705
1768869600000|2026-01-20 00:40:00|6870.94|6870.24|6873.06|6872.36|6874.34|6873.64|6870.94|6870.24|1034
1768869900000|2026-01-20 00:45:00|6873.18|6872.48|6872.07|6871.37|6874.15|6873.45|6872.07|6871.37|586
1768870200000|2026-01-20 00:50:00|6872.32|6871.62|6871.83|6871.13|6872.82|6872.12|6871.08|6870.38|454
1768870500000|2026-01-20 00:55:00|6871.7|6871|6868.48|6867.78|6872.57|6871.87|6866.67|6865.97|954
1768870800000|2026-01-20 01:00:00|6868.98|6868.28|6872.37|6871.67|6872.87|6872.17|6868.71|6868.01|1387
1768871100000|2026-01-20 01:05:00|6872.62|6871.92|6870.46|6869.76|6873.41|6872.71|6869.97|6869.27|1188
1768871400000|2026-01-20 01:10:00|6870.71|6870.01|6872.01|6871.31|6873.5|6872.8|6868.32|6867.62|1466
1768871700000|2026-01-20 01:15:00|6872.14|6871.44|6872.02|6871.32|6872.47|6871.77|6870.52|6869.82|743
1768872000000|2026-01-20 01:20:00|6872.27|6871.57|6875.01|6874.31|6875.14|6874.44|6871.6|6870.9|693
1768872300000|2026-01-20 01:25:00|6874.89|6874.19|6877.22|6876.52|6877.67|6876.97|6874.69|6873.99|1272
1768872600000|2026-01-20 01:30:00|6877.34|6876.64|6876.88|6876.18|6878.12|6877.42|6876.25|6875.55|509
1768872900000|2026-01-20 01:35:00|6877|6876.3|6876.65|6875.95|6877.86|6877.16|6876.45|6875.75|448
1768873200000|2026-01-20 01:40:00|6876.78|6876.08|6876.22|6875.52|6877.44|6876.74|6875.72|6875.02|460
1768873500000|2026-01-20 01:45:00|6876.34|6875.64|6876.95|6876.25|6878.42|6877.72|6875.98|6875.28|554
1768873800000|2026-01-20 01:50:00|6876.7|6876|6875.76|6875.06|6877.2|6876.5|6875.51|6874.81|353
1768874100000|2026-01-20 01:55:00|6875.63|6874.93|6876.01|6875.31|6876.14|6875.44|6875.13|6874.43|425
1768874400000|2026-01-20 02:00:00|6876.14|6875.44|6875.9|6875.2|6878.33|6877.63|6875.75|6875.05|608
1768874700000|2026-01-20 02:05:00|6875.65|6874.95|6874.77|6874.07|6875.77|6875.07|6873.49|6872.79|751
1768875000000|2026-01-20 02:10:00|6874.89|6874.19|6874.5|6873.8|6876.42|6875.72|6874.12|6873.42|458
1768875300000|2026-01-20 02:15:00|6874.25|6873.55|6871.95|6871.25|6874.5|6873.8|6871.94|6871.24|973
1768875600000|2026-01-20 02:20:00|6872.2|6871.5|6870.43|6869.73|6872.44|6871.74|6869.47|6868.77|1094
1768875900000|2026-01-20 02:25:00|6870.68|6869.98|6872.86|6872.16|6872.86|6872.16|6869.87|6869.17|662
1768876200000|2026-01-20 02:30:00|6872.83|6872.13|6876.44|6875.74|6877.33|6876.63|6872.83|6872.13|1277
1768876500000|2026-01-20 02:35:00|6876.47|6875.77|6876.93|6876.23|6877.21|6876.51|6875.84|6875.14|493
1768876800000|2026-01-20 02:40:00|6877.06|6876.36|6877.86|6877.16|6878.36|6877.66|6876.62|6875.92|534
1768877100000|2026-01-20 02:45:00|6878.11|6877.41|6878.19|6877.49|6879.29|6878.59|6877.3|6876.6|646
1768877400000|2026-01-20 02:50:00|6878.44|6877.74|6878.12|6877.42|6878.81|6878.11|6876.94|6876.24|873
1768877700000|2026-01-20 02:55:00|6878.24|6877.54|6877.4|6876.7|6878.49|6877.79|6877.15|6876.45|396
1768878000000|2026-01-20 03:00:00|6877.47|6876.77|6877.44|6876.74|6878.5|6877.8|6877.34|6876.64|254
1768878300000|2026-01-20 03:05:00|6877.31|6876.61|6877.64|6876.94|6877.64|6876.94|6876.2|6875.5|451
1768878600000|2026-01-20 03:10:00|6877.59|6876.89|6878.12|6877.42|6878.88|6878.18|6877.34|6876.64|444
1768878900000|2026-01-20 03:15:00|6877.99|6877.29|6878.59|6877.89|6878.86|6878.16|6877.99|6877.29|264
1768879200000|2026-01-20 03:20:00|6878.71|6878.01|6877.8|6877.1|6879.12|6878.42|6877.38|6876.68|327
1768879500000|2026-01-20 03:25:00|6878.3|6877.6|6877.25|6876.55|6878.3|6877.6|6876.55|6875.85|312
1768879800000|2026-01-20 03:30:00|6877|6876.3|6877.08|6876.38|6877.78|6877.08|6876|6875.3|416
1768880100000|2026-01-20 03:35:00|6877.2|6876.5|6876.54|6875.84|6877.64|6876.94|6876.08|6875.38|278
1768880400000|2026-01-20 03:40:00|6876.66|6875.96|6875.84|6875.14|6877.16|6876.46|6875.79|6875.09|263
1768880700000|2026-01-20 03:45:00|6876.09|6875.39|6877|6876.3|6878|6877.3|6875.7|6875|402
1768881000000|2026-01-20 03:50:00|6877.25|6876.55|6875.74|6875.04|6877.37|6876.67|6875.43|6874.73|428
1768881300000|2026-01-20 03:55:00|6875.87|6875.17|6876.26|6875.56|6877.13|6876.43|6875.77|6875.07|401
1768881600000|2026-01-20 04:00:00|6876.19|6875.49|6876.62|6875.92|6876.86|6876.16|6875.86|6875.16|335
1768881900000|2026-01-20 04:05:00|6876.74|6876.04|6874.1|6873.4|6876.87|6876.17|6874.1|6873.4|404
1768882200000|2026-01-20 04:10:00|6874.22|6873.52|6872.73|6872.03|6874.35|6873.65|6872.58|6871.88|474
1768882500000|2026-01-20 04:15:00|6872.48|6871.78|6874.49|6873.79|6874.49|6873.79|6871.83|6871.13|388
1768882800000|2026-01-20 04:20:00|6874.24|6873.54|6873.23|6872.53|6874.55|6873.85|6873.06|6872.36|289
1768883100000|2026-01-20 04:25:00|6873.48|6872.78|6873.21|6872.51|6873.48|6872.78|6872.73|6872.03|219
1768883400000|2026-01-20 04:30:00|6873.08|6872.38|6874.12|6873.42|6874.37|6873.67|6872.96|6872.26|212
1768883700000|2026-01-20 04:35:00|6873.56|6872.86|6874.63|6873.93|6874.63|6873.93|6873.06|6872.36|243
1768884000000|2026-01-20 04:40:00|6874.76|6874.06|6872.09|6871.39|6875.07|6874.37|6871.84|6871.14|395
1768884300000|2026-01-20 04:45:00|6872.34|6871.64|6873.15|6872.45|6873.34|6872.64|6871.72|6871.02|406
1768884600000|2026-01-20 04:50:00|6873.02|6872.32|6871.08|6870.38|6873.43|6872.73|6870.93|6870.23|463
1768884900000|2026-01-20 04:55:00|6871.33|6870.63|6869.34|6868.64|6871.33|6870.63|6867.5|6866.8|1076
1768885200000|2026-01-20 05:00:00|6869.36|6868.66|6869.35|6868.65|6869.36|6868.66|6867.2|6866.5|687
1768885500000|2026-01-20 05:05:00|6869.6|6868.9|6870.31|6869.61|6872.16|6871.46|6869.6|6868.9|852
1768885800000|2026-01-20 05:10:00|6870.06|6869.36|6870.12|6869.42|6872.04|6871.34|6869.56|6868.86|379
1768886100000|2026-01-20 05:15:00|6870.24|6869.54|6871.07|6870.37|6871.07|6870.37|6867.53|6866.83|536
1768886400000|2026-01-20 05:20:00|6870.98|6870.28|6871.82|6871.12|6871.82|6871.12|6870.17|6869.47|350
1768886700000|2026-01-20 05:25:00|6871.78|6871.08|6873.43|6872.73|6874.68|6873.98|6871.28|6870.58|1042
1768887000000|2026-01-20 05:30:00|6873.55|6872.85|6874.43|6873.73|6874.47|6873.77|6873.3|6872.6|394
1768887300000|2026-01-20 05:35:00|6874.55|6873.85|6871.01|6870.31|6874.77|6874.07|6871.01|6870.31|630
1768887600000|2026-01-20 05:40:00|6871.13|6870.43|6870.9|6870.2|6871.48|6870.78|6869.21|6868.51|596
1768887900000|2026-01-20 05:45:00|6870.65|6869.95|6871.49|6870.79|6872.48|6871.78|6869.61|6868.91|832
1768888200000|2026-01-20 05:50:00|6871.61|6870.91|6873.22|6872.52|6873.92|6873.22|6871.31|6870.61|484
1768888500000|2026-01-20 05:55:00|6873.08|6872.38|6870.4|6869.7|6873.33|6872.63|6869.98|6869.28|523
1768888800000|2026-01-20 06:00:00|6870.15|6869.45|6869.33|6868.63|6871.36|6870.66|6868.91|6868.21|740
1768889100000|2026-01-20 06:05:00|6869.45|6868.75|6865.62|6864.92|6869.83|6869.13|6864.55|6863.85|1280
1768889400000|2026-01-20 06:10:00|6865.37|6864.67|6865.25|6864.55|6865.44|6864.74|6863.74|6863.04|813
1768889700000|2026-01-20 06:15:00|6865.13|6864.43|6858.4|6857.7|6865.13|6864.43|6858.09|6857.39|2981
1768890000000|2026-01-20 06:20:00|6858.15|6857.45|6857.24|6856.54|6858.31|6857.61|6855.78|6855.08|1408
1768890300000|2026-01-20 06:25:00|6857.12|6856.42|6853.3|6852.6|6857.63|6856.93|6851.62|6850.92|2388
1768890600000|2026-01-20 06:30:00|6853.05|6852.35|6845.62|6844.92|6854.85|6854.15|6844.74|6844.04|4581
1768890900000|2026-01-20 06:35:00|6845.44|6844.74|6848.02|6847.32|6851.12|6850.42|6844.58|6843.88|3032
1768891200000|2026-01-20 06:40:00|6848.27|6847.57|6850.24|6849.54|6850.86|6850.16|6847.56|6846.86|970
1768891500000|2026-01-20 06:45:00|6850.49|6849.79|6848.32|6847.62|6851.6|6850.9|6845.35|6844.65|1734
1768891800000|2026-01-20 06:50:00|6848.44|6847.74|6849.68|6848.98|6850.8|6850.1|6847.16|6846.46|1052
1768892100000|2026-01-20 06:55:00|6849.8|6849.1|6853.72|6853.02|6854.25|6853.55|6849.52|6848.82|1124
1768892400000|2026-01-20 07:00:00|6853.85|6853.15|6854.11|6853.41|6855.35|6854.65|6852.76|6852.06|1246
1768892700000|2026-01-20 07:05:00|6853.98|6853.28|6854.57|6853.87|6854.82|6854.12|6850.02|6849.32|1491
1768893000000|2026-01-20 07:10:00|6854.52|6853.82|6849.74|6849.04|6855.21|6854.51|6849.49|6848.79|953
1768893300000|2026-01-20 07:15:00|6849.61|6848.91|6847.37|6846.67|6850.69|6849.99|6845.59|6844.89|1475
1768893600000|2026-01-20 07:20:00|6847.12|6846.42|6849.43|6848.73|6850.36|6849.66|6843.88|6843.18|2131
1768893900000|2026-01-20 07:25:00|6849.56|6848.86|6849.77|6849.07|6851.09|6850.39|6847.36|6846.66|1022
1768894200000|2026-01-20 07:30:00|6849.65|6848.95|6846.91|6846.21|6850.74|6850.04|6846.3|6845.6|834
1768894500000|2026-01-20 07:35:00|6847.16|6846.46|6847.87|6847.17|6849.37|6848.67|6846.21|6845.51|646
1768894800000|2026-01-20 07:40:00|6848.12|6847.42|6846.81|6846.11|6849.59|6848.89|6846.81|6846.11|858
1768895100000|2026-01-20 07:45:00|6846.56|6845.86|6848.29|6847.59|6848.7|6848|6844.11|6843.41|2284
1768895400000|2026-01-20 07:50:00|6848.41|6847.71|6847.54|6846.84|6849.42|6848.72|6846.13|6845.43|1057
1768895700000|2026-01-20 07:55:00|6847.79|6847.09|6848.07|6847.37|6850.55|6849.85|6845.98|6845.28|1381
1768896000000|2026-01-20 08:00:00|6847.94|6847.24|6843.85|6843.15|6849.47|6848.77|6842.76|6842.06|3043
1768896300000|2026-01-20 08:05:00|6843.97|6843.27|6843.03|6842.33|6844.61|6843.91|6838.04|6837.34|4881
1768896600000|2026-01-20 08:10:00|6843.15|6842.45|6843.96|6843.26|6847.62|6846.92|6842.7|6842|1576
1768896900000|2026-01-20 08:15:00|6844.21|6843.51|6836.77|6836.07|6844.79|6844.09|6836.23|6835.53|2918
1768897200000|2026-01-20 08:20:00|6836.85|6836.15|6839.84|6839.14|6841.12|6840.42|6834.01|6833.31|4018
1768897500000|2026-01-20 08:25:00|6840.09|6839.39|6836.84|6836.14|6840.34|6839.64|6836.44|6835.74|1809
1768897800000|2026-01-20 08:30:00|6836.85|6836.15|6831.07|6830.37|6836.85|6836.15|6830.89|6830.19|3331
1768898100000|2026-01-20 08:35:00|6831.02|6830.32|6825.37|6824.67|6831.05|6830.35|6823.09|6822.39|6603
1768898400000|2026-01-20 08:40:00|6825.12|6824.42|6831.12|6830.42|6831.88|6831.18|6823.45|6822.75|4447
1768898700000|2026-01-20 08:45:00|6831.87|6831.17|6834.37|6833.67|6834.74|6834.04|6829.42|6828.72|2695
1768899000000|2026-01-20 08:50:00|6834.49|6833.79|6833.11|6832.41|6835.23|6834.53|6831.23|6830.53|2011
1768899300000|2026-01-20 08:55:00|6833.09|6832.39|6830.41|6829.71|6834.95|6834.25|6829.11|6828.41|2026
1768899600000|2026-01-20 09:00:00|6830.29|6829.59|6827.69|6826.99|6834.43|6833.73|6827.27|6826.57|3271
1768899900000|2026-01-20 09:05:00|6827.94|6827.24|6825.98|6825.28|6827.94|6827.24|6822.18|6821.48|4468
1768900200000|2026-01-20 09:10:00|6826.1|6825.4|6825.84|6825.14|6828.88|6828.18|6825.16|6824.46|1958
1768900500000|2026-01-20 09:15:00|6825.59|6824.89|6822.56|6821.86|6827.1|6826.4|6820.83|6820.13|2408
1768900800000|2026-01-20 09:20:00|6822.48|6821.78|6823.22|6822.52|6826.13|6825.43|6819.94|6819.24|3338
1768901100000|2026-01-20 09:25:00|6823.1|6822.4|6820.6|6819.9|6825.11|6824.41|6819.43|6818.73|3121
1768901400000|2026-01-20 09:30:00|6820.61|6819.91|6815.11|6814.41|6821.32|6820.62|6813.2|6812.5|4795
1768901700000|2026-01-20 09:35:00|6814.99|6814.29|6817.16|6816.46|6820.12|6819.42|6814.03|6813.33|3189
1768902000000|2026-01-20 09:40:00|6817.22|6816.52|6819.23|6818.53|6819.61|6818.91|6814.83|6814.13|3014
1768902300000|2026-01-20 09:45:00|6819.11|6818.41|6814.05|6813.35|6820.95|6820.25|6813.92|6813.22|2731
1768902600000|2026-01-20 09:50:00|6814.01|6813.31|6816.94|6816.24|6818.47|6817.77|6812.75|6812.05|2427
1768902900000|2026-01-20 09:55:00|6816.82|6816.12|6818.36|6817.66|6819.49|6818.79|6816.82|6816.12|1645
1768903200000|2026-01-20 10:00:00|6818.11|6817.41|6815.37|6814.67|6819.62|6818.92|6814.56|6813.86|1565
1768903500000|2026-01-20 10:05:00|6815.36|6814.66|6818.21|6817.51|6819.75|6819.05|6813.43|6812.73|1940
1768903800000|2026-01-20 10:10:00|6817.96|6817.26|6824.99|6824.29|6826.07|6825.37|6817.96|6817.26|3268
1768904100000|2026-01-20 10:15:00|6825.24|6824.54|6826.67|6825.97|6827.48|6826.78|6824.47|6823.77|2113
1768904400000|2026-01-20 10:20:00|6826.92|6826.22|6829.54|6828.84|6829.76|6829.06|6826.2|6825.5|2238
1768904700000|2026-01-20 10:25:00|6829.66|6828.96|6832.31|6831.61|6833.87|6833.17|6828.23|6827.53|3216
1768905000000|2026-01-20 10:30:00|6832.26|6831.56|6830.49|6829.79|6834.03|6833.33|6829.28|6828.58|2165
1768905300000|2026-01-20 10:35:00|6830.24|6829.54|6828.98|6828.28|6830.24|6829.54|6827.8|6827.1|1348
1768905600000|2026-01-20 10:40:00|6828.86|6828.16|6830.55|6829.85|6831.23|6830.53|6826.45|6825.75|1103
1768905900000|2026-01-20 10:45:00|6830.67|6829.97|6831.54|6830.84|6832.58|6831.88|6830.33|6829.63|1192
1768906200000|2026-01-20 10:50:00|6831.29|6830.59|6828.88|6828.18|6831.29|6830.59|6828.43|6827.73|748
1768906500000|2026-01-20 10:55:00|6829.13|6828.43|6827.97|6827.27|6830.35|6829.65|6827.62|6826.92|1489
1768906800000|2026-01-20 11:00:00|6827.84|6827.14|6834.88|6834.18|6835.5|6834.8|6827.8|6827.1|1662
1768907100000|2026-01-20 11:05:00|6835.01|6834.31|6831.38|6830.68|6835.19|6834.49|6831.26|6830.56|1155
1768907400000|2026-01-20 11:10:00|6831.5|6830.8|6832.4|6831.7|6834.28|6833.58|6830.54|6829.84|1204
1768907700000|2026-01-20 11:15:00|6832.65|6831.95|6829.83|6829.13|6834.37|6833.67|6828.25|6827.55|1510
1768908000000|2026-01-20 11:20:00|6830.08|6829.38|6835.97|6835.27|6836.74|6836.04|6828.08|6827.38|2755
1768908300000|2026-01-20 11:25:00|6835.84|6835.14|6834.15|6833.45|6840.33|6839.63|6832.68|6831.98|3653
1768908600000|2026-01-20 11:30:00|6834.03|6833.33|6832.31|6831.61|6835.01|6834.31|6831.27|6830.57|1904
1768908900000|2026-01-20 11:35:00|6832.33|6831.63|6833.86|6833.16|6833.86|6833.16|6831.31|6830.61|1730
1768909200000|2026-01-20 11:40:00|6834.11|6833.41|6834.06|6833.36|6834.36|6833.66|6830.11|6829.41|1698
1768909500000|2026-01-20 11:45:00|6834.18|6833.48|6834.3|6833.6|6835.64|6834.94|6831.73|6831.03|1767
1768909800000|2026-01-20 11:50:00|6834.17|6833.47|6838.02|6837.32|6838.52|6837.82|6833.03|6832.33|1292
1768910100000|2026-01-20 11:55:00|6838|6837.3|6835.41|6834.71|6839.26|6838.56|6834.48|6833.78|2470
1768910400000|2026-01-20 12:00:00|6835.33|6834.63|6833.72|6833.02|6836.96|6836.26|6831.81|6831.11|4739
1768910700000|2026-01-20 12:05:00|6833.47|6832.77|6838.32|6837.62|6839.11|6838.41|6832.77|6832.07|1902
1768911000000|2026-01-20 12:10:00|6838.07|6837.37|6842.54|6841.84|6843.54|6842.84|6838.01|6837.31|2877
1768911300000|2026-01-20 12:15:00|6842.79|6842.09|6836.78|6836.08|6845.01|6844.31|6836.78|6836.08|3010
1768911600000|2026-01-20 12:20:00|6836.79|6836.09|6839.05|6838.35|6841.57|6840.87|6836.78|6836.08|2549
1768911900000|2026-01-20 12:25:00|6839.01|6838.31|6840.73|6840.03|6843.33|6842.63|6837.61|6836.91|3517
1768912200000|2026-01-20 12:30:00|6840.48|6839.78|6841.4|6840.7|6841.61|6840.91|6839.78|6839.08|2522
1768912500000|2026-01-20 12:35:00|6841.27|6840.57|6842.83|6842.13|6842.84|6842.14|6839.15|6838.45|2545
1768912800000|2026-01-20 12:40:00|6842.95|6842.25|6847.19|6846.49|6847.55|6846.85|6842.58|6841.88|2812
1768913100000|2026-01-20 12:45:00|6847.2|6846.5|6851.43|6850.73|6852.66|6851.96|6846.97|6846.27|4553
1768913400000|2026-01-20 12:50:00|6851.44|6850.74|6849.69|6848.99|6852.35|6851.65|6848.94|6848.24|2558
1768913700000|2026-01-20 12:55:00|6849.81|6849.11|6846.38|6845.68|6849.94|6849.24|6844.91|6844.21|2486
1768914000000|2026-01-20 13:00:00|6846.51|6845.81|6844.39|6843.69|6851.06|6850.36|6843.75|6843.05|2671
1768914300000|2026-01-20 13:05:00|6844.89|6844.19|6842.53|6841.83|6845.64|6844.94|6842.18|6841.48|3249
1768914600000|2026-01-20 13:10:00|6842.51|6841.81|6840.66|6839.96|6845.11|6844.41|6839.7|6839|3709
1768914900000|2026-01-20 13:15:00|6840.78|6840.08|6846.71|6846.01|6846.88|6846.18|6840.43|6839.73|2828
1768915200000|2026-01-20 13:20:00|6845.83|6845.13|6846.72|6846.02|6850.66|6849.96|6845.2|6844.5|4333
1768915500000|2026-01-20 13:25:00|6846.47|6845.77|6842.7|6842|6847.08|6846.38|6842.69|6841.99|2226
1768915800000|2026-01-20 13:30:00|6842.95|6842.25|6833.98|6833.28|6843.62|6842.92|6827.12|6826.42|17809
1768916100000|2026-01-20 13:35:00|6833.96|6833.26|6834.36|6833.66|6838.23|6837.53|6828.93|6828.23|12025
1768916400000|2026-01-20 13:40:00|6834.61|6833.91|6836|6835.3|6838.75|6838.05|6832.98|6832.28|6155
1768916700000|2026-01-20 13:45:00|6836.07|6835.37|6837.9|6837.2|6838.63|6837.93|6832.91|6832.21|7081
1768917000000|2026-01-20 13:50:00|6838.15|6837.45|6834.4|6833.7|6838.15|6837.45|6832.15|6831.45|2704
1768917300000|2026-01-20 13:55:00|6834.15|6833.45|6833.13|6832.43|6836.27|6835.57|6833.13|6832.43|3136
1768917600000|2026-01-20 14:00:00|6833.38|6832.68|6834.03|6833.33|6837.8|6837.1|6831.75|6831.05|5550
1768917900000|2026-01-20 14:05:00|6833.9|6833.2|6835.65|6834.95|6836.84|6836.14|6833.44|6832.74|2713
1768918200000|2026-01-20 14:10:00|6835.27|6834.57|6835.05|6834.35|6836.83|6836.13|6833.15|6832.45|4321
1768918500000|2026-01-20 14:15:00|6834.8|6834.1|6832.86|6832.16|6837.53|6836.83|6831.5|6830.8|4262
1768918800000|2026-01-20 14:20:00|6832.98|6832.28|6834.12|6833.42|6835.62|6834.92|6830.77|6830.07|5086
1768919100000|2026-01-20 14:25:00|6834.62|6833.92|6837.99|6837.29|6839.13|6838.43|6831.47|6830.77|11994
1768919400000|2026-01-20 14:30:00|6837.9|6837.4|6848.93|6848.43|6849.18|6848.68|6836.78|6836.28|61978
1768919700000|2026-01-20 14:35:00|6848.68|6848.18|6847.7|6847.2|6852.75|6852.25|6841.21|6840.71|35958
1768920000000|2026-01-20 14:40:00|6848.2|6847.7|6854.72|6854.22|6856.14|6855.64|6839.56|6839.06|41286
1768920300000|2026-01-20 14:45:00|6854.71|6854.21|6846.37|6845.87|6854.76|6854.26|6841.46|6840.96|39618
1768920600000|2026-01-20 14:50:00|6846.8|6846.3|6847.35|6846.85|6856.37|6855.87|6844.55|6844.05|33201
1768920900000|2026-01-20 14:55:00|6846.6|6846.1|6845.73|6845.23|6852.95|6852.45|6843.45|6842.95|27329
1768921200000|2026-01-20 15:00:00|6846.26|6845.76|6843.21|6842.71|6846.87|6846.37|6835.85|6835.35|22662
1768921500000|2026-01-20 15:05:00|6843.27|6842.77|6835.38|6834.88|6847.02|6846.52|6833.78|6833.28|28878
1768921800000|2026-01-20 15:10:00|6835.58|6835.08|6840.4|6839.9|6840.61|6840.11|6833.28|6832.78|23894
1768922100000|2026-01-20 15:15:00|6840.65|6840.15|6837.04|6836.54|6844.7|6844.2|6836.16|6835.66|22759
1768922400000|2026-01-20 15:20:00|6836.96|6836.46|6854.57|6854.07|6858.05|6857.55|6836.26|6835.76|32086
1768922700000|2026-01-20 15:25:00|6854.61|6854.11|6863.14|6862.64|6864.19|6863.69|6854.56|6854.06|29640
1768923000000|2026-01-20 15:30:00|6862.53|6862.03|6868.78|6868.28|6870.14|6869.64|6860.5|6860|26261
1768923300000|2026-01-20 15:35:00|6868.76|6868.26|6864.63|6864.13|6869.9|6869.4|6862.84|6862.34|21723
1768923600000|2026-01-20 15:40:00|6864.92|6864.42|6866.73|6866.23|6871.93|6871.43|6863.45|6862.95|19202
1768923900000|2026-01-20 15:45:00|6866.48|6865.98|6861.03|6860.53|6867.47|6866.97|6860.1|6859.6|18913
1768924200000|2026-01-20 15:50:00|6861.15|6860.65|6857.17|6856.67|6861.47|6860.97|6855.56|6855.06|19936
1768924500000|2026-01-20 15:55:00|6857.06|6856.56|6862.73|6862.23|6863.26|6862.76|6853.57|6853.07|20108
1768924800000|2026-01-20 16:00:00|6862.54|6862.04|6859.16|6858.66|6866.31|6865.81|6857.62|6857.12|22165
1768925100000|2026-01-20 16:05:00|6858.91|6858.41|6861.8|6861.3|6861.97|6861.47|6853.76|6853.26|17031
1768925400000|2026-01-20 16:10:00|6861.55|6861.05|6863.39|6862.89|6869.62|6869.12|6861.55|6861.05|17419
1768925700000|2026-01-20 16:15:00|6863.14|6862.64|6860.97|6860.47|6864|6863.5|6858.81|6858.31|13368
1768926000000|2026-01-20 16:20:00|6860.87|6860.37|6853.9|6853.4|6863.29|6862.79|6853.73|6853.23|13662
1768926300000|2026-01-20 16:25:00|6853.27|6852.77|6862.53|6862.03|6862.99|6862.49|6849.93|6849.43|22555
1768926600000|2026-01-20 16:30:00|6862.77|6862.27|6863|6862.5|6863|6862.5|6857.1|6856.6|15467
1768926900000|2026-01-20 16:35:00|6862.75|6862.25|6866.88|6866.38|6867.08|6866.58|6861.24|6860.74|12483
1768927200000|2026-01-20 16:40:00|6866.68|6866.18|6853.98|6853.48|6867.95|6867.45|6853.3|6852.8|17399
1768927500000|2026-01-20 16:45:00|6853.92|6853.42|6857.17|6856.67|6857.17|6856.67|6850.61|6850.11|17598
1768927800000|2026-01-20 16:50:00|6857.15|6856.65|6849.04|6848.54|6862.11|6861.61|6847.52|6847.02|21794
1768928100000|2026-01-20 16:55:00|6849.54|6849.04|6860.6|6860.1|6862.85|6862.35|6848.09|6847.59|17589
1768928400000|2026-01-20 17:00:00|6860.55|6860.05|6858.17|6857.67|6862.99|6862.49|6857.31|6856.81|16014
1768928700000|2026-01-20 17:05:00|6858.12|6857.62|6853.79|6853.29|6860.47|6859.97|6853.22|6852.72|17780
1768929000000|2026-01-20 17:10:00|6853.29|6852.79|6854.14|6853.64|6856.99|6856.49|6850.03|6849.53|12412
1768929300000|2026-01-20 17:15:00|6853.89|6853.39|6851.29|6850.79|6855.96|6855.46|6850.2|6849.7|11867
1768929600000|2026-01-20 17:20:00|6851.34|6850.84|6846.41|6845.91|6851.82|6851.32|6846.22|6845.72|14775
1768929900000|2026-01-20 17:25:00|6846.38|6845.88|6848.08|6847.58|6849.78|6849.28|6844.94|6844.44|13814
1768930200000|2026-01-20 17:30:00|6848.2|6847.7|6840.14|6839.64|6848.21|6847.71|6839.12|6838.62|17615
1768930500000|2026-01-20 17:35:00|6840.16|6839.66|6841.15|6840.65|6844.21|6843.71|6837.66|6837.16|21912
1768930800000|2026-01-20 17:40:00|6841.17|6840.67|6837.48|6836.98|6846.25|6845.75|6837.24|6836.74|18774
1768931100000|2026-01-20 17:45:00|6837.46|6836.96|6831.21|6830.71|6837.46|6836.96|6830|6829.5|19075
1768931400000|2026-01-20 17:50:00|6831.13|6830.63|6833.64|6833.14|6835.52|6835.02|6828.26|6827.76|21846
1768931700000|2026-01-20 17:55:00|6833.39|6832.89|6834.32|6833.82|6836.41|6835.91|6831.6|6831.1|12388
1768932000000|2026-01-20 18:00:00|6834.37|6833.87|6833.39|6832.89|6838.79|6838.29|6833.39|6832.89|12927
1768932300000|2026-01-20 18:05:00|6833.64|6833.14|6832.56|6832.06|6836.43|6835.93|6832.44|6831.94|7922
1768932600000|2026-01-20 18:10:00|6832.55|6832.05|6835.19|6834.69|6838.2|6837.7|6832.25|6831.75|9267
1768932900000|2026-01-20 18:15:00|6834.94|6834.44|6832.13|6831.63|6835.18|6834.68|6830.36|6829.86|9105
1768933200000|2026-01-20 18:20:00|6832.26|6831.76|6827.99|6827.49|6832.34|6831.84|6827.62|6827.12|11400
1768933500000|2026-01-20 18:25:00|6828.02|6827.52|6826.76|6826.26|6830.08|6829.58|6826.17|6825.67|10525
1768933800000|2026-01-20 18:30:00|6826.99|6826.49|6822.75|6822.25|6827.94|6827.44|6821.58|6821.08|17321
1768934100000|2026-01-20 18:35:00|6822.5|6822|6818.29|6817.79|6824.43|6823.93|6817.81|6817.31|15782
1768934400000|2026-01-20 18:40:00|6818.24|6817.74|6815.16|6814.66|6819.72|6819.22|6814.66|6814.16|16676
1768934700000|2026-01-20 18:45:00|6814.91|6814.41|6812.98|6812.48|6816.76|6816.26|6812.83|6812.33|14945
1768935000000|2026-01-20 18:50:00|6812.96|6812.46|6804.99|6804.49|6812.96|6812.46|6804.23|6803.73|23278
1768935300000|2026-01-20 18:55:00|6805.24|6804.74|6811.23|6810.73|6815.86|6815.36|6805.24|6804.74|21736
1768935600000|2026-01-20 19:00:00|6811.22|6810.72|6811.18|6810.68|6816.73|6816.23|6810.7|6810.2|18477
1768935900000|2026-01-20 19:05:00|6811.12|6810.62|6809.87|6809.37|6813.96|6813.46|6808.87|6808.37|10904
1768936200000|2026-01-20 19:10:00|6809.88|6809.38|6808.73|6808.23|6811.48|6810.98|6805.13|6804.63|12387
1768936500000|2026-01-20 19:15:00|6808.48|6807.98|6805.21|6804.71|6808.49|6807.99|6802.8|6802.3|11385
1768936800000|2026-01-20 19:20:00|6805.39|6804.89|6805.39|6804.89|6807.17|6806.67|6802.53|6802.03|11123
1768937100000|2026-01-20 19:25:00|6805.14|6804.64|6804.66|6804.16|6805.28|6804.78|6800.89|6800.39|11871
1768937400000|2026-01-20 19:30:00|6804.46|6803.96|6798.82|6798.32|6804.46|6803.96|6796.75|6796.25|21725
1768937700000|2026-01-20 19:35:00|6798.74|6798.24|6804.72|6804.22|6805.55|6805.05|6796.96|6796.46|15653
1768938000000|2026-01-20 19:40:00|6804.6|6804.1|6802.19|6801.69|6808.58|6808.08|6801.29|6800.79|17632
1768938300000|2026-01-20 19:45:00|6802.22|6801.72|6801.84|6801.34|6803.57|6803.07|6799.93|6799.43|11580
1768938600000|2026-01-20 19:50:00|6801.87|6801.37|6804.61|6804.11|6805.16|6804.66|6799.66|6799.16|15262
1768938900000|2026-01-20 19:55:00|6804.86|6804.36|6802.18|6801.68|6805.92|6805.42|6799.11|6798.61|12911
1768939200000|2026-01-20 20:00:00|6802.32|6801.82|6800.09|6799.59|6802.34|6801.84|6798.07|6797.57|11531
1768939500000|2026-01-20 20:05:00|6800.12|6799.62|6798.61|6798.11|6802.02|6801.52|6797.67|6797.17|11577
1768939800000|2026-01-20 20:10:00|6798.46|6797.96|6794.18|6793.68|6802.46|6801.96|6793.34|6792.84|19135
1768940100000|2026-01-20 20:15:00|6794.43|6793.93|6799|6798.5|6804.97|6804.47|6793.93|6793.43|27549
1768940400000|2026-01-20 20:20:00|6798.72|6798.22|6795.32|6794.82|6798.97|6798.47|6793.03|6792.53|17470
1768940700000|2026-01-20 20:25:00|6795.07|6794.57|6797.4|6796.9|6801.16|6800.66|6794.4|6793.9|20303
1768941000000|2026-01-20 20:30:00|6797.19|6796.69|6797.83|6797.33|6800.58|6800.08|6794.49|6793.99|17647
1768941300000|2026-01-20 20:35:00|6797.99|6797.49|6793.29|6792.79|6799.45|6798.95|6792.99|6792.49|18613
1768941600000|2026-01-20 20:40:00|6793.23|6792.73|6793.67|6793.17|6795.66|6795.16|6789.68|6789.18|17925
1768941900000|2026-01-20 20:45:00|6793.17|6792.67|6794.64|6794.14|6796.61|6796.11|6792.33|6791.83|17555
1768942200000|2026-01-20 20:50:00|6794.47|6793.97|6791.49|6790.99|6797.67|6797.17|6789.48|6788.98|34460
1768942500000|2026-01-20 20:55:00|6791.74|6791.24|6799.13|6798.63|6799.61|6799.11|6789.72|6789.22|104453
1768942800000|2026-01-20 21:00:00|6799|6798.5|6801.56|6800.86|6801.57|6800.87|6795.65|6794.95|33681
1768943100000|2026-01-20 21:05:00|6801.31|6800.61|6801.33|6800.63|6802.04|6801.34|6799.17|6798.47|8448
1768943400000|2026-01-20 21:10:00|6801.25|6800.55|6805.94|6805.24|6807.21|6806.51|6801.25|6800.55|6697
1768943700000|2026-01-20 21:15:00|6805.69|6804.99|6804.47|6803.77|6806.8|6806.1|6803.45|6802.75|2214
1768944000000|2026-01-20 21:20:00|6804.51|6803.81|6803.64|6802.94|6804.76|6804.06|6802.64|6801.94|1550
1768944300000|2026-01-20 21:25:00|6803.63|6802.93|6804.02|6803.32|6804.83|6804.13|6802.45|6801.75|1319
1768944600000|2026-01-20 21:30:00|6804.08|6803.38|6801.53|6800.83|6804.09|6803.39|6800.45|6799.75|1640
1768944900000|2026-01-20 21:35:00|6801.43|6800.73|6801.16|6800.46|6801.51|6800.81|6798.96|6798.26|1510
1768945200000|2026-01-20 21:40:00|6801.19|6800.49|6800.88|6800.18|6801.32|6800.62|6799.14|6798.44|1504
1768945500000|2026-01-20 21:45:00|6800.92|6800.22|6803.15|6802.45|6803.83|6803.13|6800.92|6800.22|1039
1768945800000|2026-01-20 21:50:00|6803.02|6802.32|6804.28|6803.58|6804.75|6804.05|6801.91|6801.21|1369
1768946100000|2026-01-20 21:55:00|6804.24|6803.54|6804.34|6802.84|6804.59|6803.89|6803.27|6802.57|1916
1768946400000|2026-01-20 22:00:00|6804.43|6802.93|6805.11|6803.61|6805.34|6803.84|6804.43|6802.93|0
1768946700000|2026-01-20 22:05:00|6805.06|6803.56|6805.29|6803.79|6805.62|6804.12|6804.93|6803.43|0
1768947000000|2026-01-20 22:10:00|6805.39|6803.89|6804.43|6802.93|6805.39|6803.89|6804.34|6802.84|0
1768947300000|2026-01-20 22:15:00|6804.34|6802.84|6804.48|6802.98|6804.48|6802.98|6804.34|6802.84|0
1768947600000|2026-01-20 22:20:00|6804.2|6802.7|6804.48|6802.98|6804.52|6803.02|6804.2|6802.7|0
1768947900000|2026-01-20 22:25:00|6804.83|6803.33|6804.93|6803.43|6804.93|6803.43|6804.66|6803.16|0
1768948200000|2026-01-20 22:30:00|6804.97|6803.47|6805.99|6804.49|6806.03|6804.53|6804.93|6803.43|0
1768948500000|2026-01-20 22:35:00|6805.8|6804.3|6806.46|6804.96|6806.46|6804.96|6805.8|6804.3|0
1768948800000|2026-01-20 22:40:00|6806.14|6804.64|6806.6|6805.1|6807.15|6805.65|6806.05|6804.55|0
1768949100000|2026-01-20 22:45:00|6806.37|6804.87|6806.37|6804.87|6806.65|6805.15|6805.91|6804.41|0
1768949400000|2026-01-20 22:50:00|6806.33|6804.83|6806.51|6805.01|6807.11|6805.61|6806.14|6804.64|0
1768949700000|2026-01-20 22:55:00|6806.6|6805.1|6806.37|6804.87|6806.74|6805.24|6806|6804.5|0
1768950000000|2026-01-20 23:00:00|6806.32|6805.62|6808.8|6808.1|6811.03|6810.33|6803.47|6802.77|2282
1768950300000|2026-01-20 23:05:00|6808.93|6808.23|6807.53|6806.83|6809.25|6808.55|6806.35|6805.65|717
1768950600000|2026-01-20 23:10:00|6807.49|6806.79|6807.3|6806.6|6808.65|6807.95|6805.77|6805.07|829
1768950900000|2026-01-20 23:15:00|6807.18|6806.48|6805.98|6805.28|6808.12|6807.42|6805.83|6805.13|404
1768951200000|2026-01-20 23:20:00|6806.17|6805.47|6805.78|6805.08|6806.75|6806.05|6805.28|6804.58|655
1768951500000|2026-01-20 23:25:00|6805.9|6805.2|6805.99|6805.29|6806.5|6805.8|6805.07|6804.37|593
1768951800000|2026-01-20 23:30:00|6806.11|6805.41|6805.36|6804.66|6806.86|6806.16|6805.36|6804.66|299
1768952100000|2026-01-20 23:35:00|6805.23|6804.53|6806.87|6806.17|6808.02|6807.32|6805.11|6804.41|649
1768952400000|2026-01-20 23:40:00|6806.79|6806.09|6807.03|6806.33|6807.37|6806.67|6805.8|6805.1|314
1768952700000|2026-01-20 23:45:00|6806.91|6806.21|6800.34|6799.64|6807.03|6806.33|6798.09|6797.39|2424
1768953000000|2026-01-20 23:50:00|6800.21|6799.51|6798.1|6797.4|6800.78|6800.08|6796.6|6795.9|2700
1768953300000|2026-01-20 23:55:00|6797.97|6797.27|6799.29|6798.59|6799.59|6798.89|6797.22|6796.52|546
1768953600000|2026-01-21 00:00:00|6799.42|6798.72|6802.46|6801.76|6804.42|6803.72|6799.42|6798.72|1463
1768953900000|2026-01-21 00:05:00|6802.96|6802.26|6805.26|6804.56|6805.57|6804.87|6801.72|6801.02|831
1768954200000|2026-01-21 00:10:00|6805.13|6804.43|6804.64|6803.94|6806.37|6805.67|6804.05|6803.35|752
1768954500000|2026-01-21 00:15:00|6804.76|6804.06|6805.72|6805.02|6806.43|6805.73|6803.36|6802.66|818
1768954800000|2026-01-21 00:20:00|6805.6|6804.9|6807.51|6806.81|6807.51|6806.81|6804.75|6804.05|1183
1768955100000|2026-01-21 00:25:00|6807.38|6806.68|6807.55|6806.85|6808.05|6807.35|6806.76|6806.06|751
1768955400000|2026-01-21 00:30:00|6807.68|6806.98|6807.72|6807.02|6808.74|6808.04|6806.86|6806.16|776
1768955700000|2026-01-21 00:35:00|6807.84|6807.14|6810.36|6809.66|6810.36|6809.66|6807.48|6806.78|1105
1768956000000|2026-01-21 00:40:00|6810.23|6809.53|6809.46|6808.76|6811.14|6810.44|6809.16|6808.46|847
1768956300000|2026-01-21 00:45:00|6809.56|6808.86|6810.81|6810.11|6811.46|6810.76|6809.39|6808.69|761
1768956600000|2026-01-21 00:50:00|6810.93|6810.23|6812.54|6811.84|6812.77|6812.07|6810.93|6810.23|682
1768956900000|2026-01-21 00:55:00|6812.41|6811.71|6811.37|6810.67|6812.41|6811.71|6810.78|6810.08|567
1768957200000|2026-01-21 01:00:00|6811.62|6810.92|6812.66|6811.96|6812.79|6812.09|6811.27|6810.57|1024
1768957500000|2026-01-21 01:05:00|6812.79|6812.09|6813.12|6812.42|6813.64|6812.94|6812.45|6811.75|894
1768957800000|2026-01-21 01:10:00|6813.13|6812.43|6815.4|6814.7|6815.63|6814.93|6812.96|6812.26|1251
1768958100000|2026-01-21 01:15:00|6815.65|6814.95|6815.88|6815.18|6815.88|6815.18|6814.65|6813.95|1267
1768958400000|2026-01-21 01:20:00|6815.63|6814.93|6816.68|6815.98|6817.18|6816.48|6815.33|6814.63|1455
1768958700000|2026-01-21 01:25:00|6816.73|6816.03|6816.06|6815.36|6817.88|6817.18|6815.36|6814.66|1332
1768959000000|2026-01-21 01:30:00|6816.31|6815.61|6816.64|6815.94|6817.51|6816.81|6814.26|6813.56|1028
1768959300000|2026-01-21 01:35:00|6816.89|6816.19|6815.92|6815.22|6817.1|6816.4|6815.21|6814.51|803
1768959600000|2026-01-21 01:40:00|6816.17|6815.47|6817.22|6816.52|6818.21|6817.51|6815.38|6814.68|848
1768959900000|2026-01-21 01:45:00|6817.2|6816.5|6816.98|6816.28|6818.98|6818.28|6816.61|6815.91|993
1768960200000|2026-01-21 01:50:00|6816.94|6816.24|6817.78|6817.08|6818.61|6817.91|6816.74|6816.04|603
1768960500000|2026-01-21 01:55:00|6817.86|6817.16|6816.09|6815.39|6818.27|6817.57|6815.96|6815.26|679
1768960800000|2026-01-21 02:00:00|6816.1|6815.4|6815.12|6814.42|6816.63|6815.93|6814.5|6813.8|639
1768961100000|2026-01-21 02:05:00|6815.14|6814.44|6815.91|6815.21|6817|6816.3|6815.14|6814.44|378
1768961400000|2026-01-21 02:10:00|6815.66|6814.96|6816.79|6816.09|6816.91|6816.21|6815.66|6814.96|301
1768961700000|2026-01-21 02:15:00|6817.04|6816.34|6815.17|6814.47|6817.04|6816.34|6813.65|6812.95|828
1768962000000|2026-01-21 02:20:00|6815.42|6814.72|6813.99|6813.29|6816.56|6815.86|6813.74|6813.04|698
1768962300000|2026-01-21 02:25:00|6813.86|6813.16|6812.37|6811.67|6813.88|6813.18|6812.35|6811.65|1152
1768962600000|2026-01-21 02:30:00|6812.49|6811.79|6810.11|6809.41|6812.84|6812.14|6810.11|6809.41|1126
1768962900000|2026-01-21 02:35:00|6809.86|6809.16|6811.53|6810.83|6812.03|6811.33|6809.86|6809.16|820
1768963200000|2026-01-21 02:40:00|6811.28|6810.58|6813.31|6812.61|6814.26|6813.56|6811.15|6810.45|836
1768963500000|2026-01-21 02:45:00|6813.18|6812.48|6813.29|6812.59|6813.31|6812.61|6811.63|6810.93|408
1768963800000|2026-01-21 02:50:00|6813.41|6812.71|6813.4|6812.7|6813.65|6812.95|6812.15|6811.45|732
1768964100000|2026-01-21 02:55:00|6813.38|6812.68|6811.98|6811.28|6813.94|6813.24|6811.98|6811.28|524
1768964400000|2026-01-21 03:00:00|6812.23|6811.53|6815.78|6815.08|6816.03|6815.33|6812.1|6811.4|668
1768964700000|2026-01-21 03:05:00|6815.9|6815.2|6814.86|6814.16|6816.35|6815.65|6814.61|6813.91|698
1768965000000|2026-01-21 03:10:00|6815.11|6814.41|6817.86|6817.16|6818.39|6817.69|6813.35|6812.65|1813
1768965300000|2026-01-21 03:15:00|6817.61|6816.91|6820.32|6819.62|6821.3|6820.6|6816.85|6816.15|1609
1768965600000|2026-01-21 03:20:00|6820.57|6819.87|6821.33|6820.63|6822.12|6821.42|6819.28|6818.58|1157
1768965900000|2026-01-21 03:25:00|6821.25|6820.55|6821.4|6820.7|6821.54|6820.84|6820.35|6819.65|498
1768966200000|2026-01-21 03:30:00|6821.65|6820.95|6820.59|6819.89|6821.65|6820.95|6819.96|6819.26|686
1768966500000|2026-01-21 03:35:00|6820.84|6820.14|6820.38|6819.68|6821.35|6820.65|6819.94|6819.24|652
1768966800000|2026-01-21 03:40:00|6820.25|6819.55|6818.1|6817.4|6820.99|6820.29|6817.46|6816.76|1053
1768967100000|2026-01-21 03:45:00|6817.85|6817.15|6817.25|6816.55|6819.47|6818.77|6815.31|6814.61|1648
1768967400000|2026-01-21 03:50:00|6817.38|6816.68|6815.13|6814.43|6817.38|6816.68|6815.13|6814.43|1016
1768967700000|2026-01-21 03:55:00|6815|6814.3|6816.28|6815.58|6816.99|6816.29|6814.88|6814.18|757
1768968000000|2026-01-21 04:00:00|6816.15|6815.45|6818.71|6818.01|6818.71|6818.01|6815.78|6815.08|915
1768968300000|2026-01-21 04:05:00|6818.58|6817.88|6816.94|6816.24|6819.25|6818.55|6816.54|6815.84|611
1768968600000|2026-01-21 04:10:00|6817.06|6816.36|6815.85|6815.15|6818.19|6817.49|6815.72|6815.02|562
1768968900000|2026-01-21 04:15:00|6816.05|6815.35|6817.16|6816.46|6817.37|6816.67|6813.21|6812.51|1124
1768969200000|2026-01-21 04:20:00|6817.03|6816.33|6818.48|6817.78|6818.62|6817.92|6816.66|6815.96|493
1768969500000|2026-01-21 04:25:00|6818.38|6817.68|6817.99|6817.29|6819.11|6818.41|6817.63|6816.93|987
1768969800000|2026-01-21 04:30:00|6818.02|6817.32|6816.67|6815.97|6818.02|6817.32|6816.3|6815.6|548
1768970100000|2026-01-21 04:35:00|6816.42|6815.72|6817.66|6816.96|6818.7|6818|6816.42|6815.72|360
1768970400000|2026-01-21 04:40:00|6817.41|6816.71|6817.13|6816.43|6817.97|6817.27|6816.61|6815.91|574
1768970700000|2026-01-21 04:45:00|6817.38|6816.68|6817.1|6816.4|6817.5|6816.8|6816.14|6815.44|348
1768971000000|2026-01-21 04:50:00|6816.97|6816.27|6817.34|6816.64|6817.84|6817.14|6816.85|6816.15|258
1768971300000|2026-01-21 04:55:00|6817.09|6816.39|6816.39|6815.69|6817.34|6816.64|6816.35|6815.65|301
1768971600000|2026-01-21 05:00:00|6816.42|6815.72|6816.62|6815.92|6817|6816.3|6815.86|6815.16|384
1768971900000|2026-01-21 05:05:00|6816.87|6816.17|6819.14|6818.44|6819.26|6818.56|6813.87|6813.17|2461
1768972200000|2026-01-21 05:10:00|6819.02|6818.32|6820.32|6819.62|6820.73|6820.03|6819.01|6818.31|657
1768972500000|2026-01-21 05:15:00|6820.38|6819.68|6818.71|6818.01|6820.76|6820.06|6818.53|6817.83|449
1768972800000|2026-01-21 05:20:00|6818.83|6818.13|6817.73|6817.03|6820.26|6819.56|6817.73|6817.03|525
1768973100000|2026-01-21 05:25:00|6817.48|6816.78|6817.85|6817.15|6818.35|6817.65|6816.12|6815.42|587
1768973400000|2026-01-21 05:30:00|6817.97|6817.27|6819.4|6818.7|6819.86|6819.16|6817.97|6817.27|559
1768973700000|2026-01-21 05:35:00|6819.27|6818.57|6819.99|6819.29|6820.4|6819.7|6819.14|6818.44|360
1768974000000|2026-01-21 05:40:00|6820.24|6819.54|6820.63|6819.93|6821.39|6820.69|6819.89|6819.19|428
1768974300000|2026-01-21 05:45:00|6820.62|6819.92|6819.61|6818.91|6820.62|6819.92|6819.42|6818.72|383
1768974600000|2026-01-21 05:50:00|6819.86|6819.16|6819.97|6819.27|6820.67|6819.97|6819.62|6818.92|416
1768974900000|2026-01-21 05:55:00|6819.92|6819.22|6819.87|6819.17|6820.8|6820.1|6819.77|6819.07|313
1768975200000|2026-01-21 06:00:00|6819.74|6819.04|6820.28|6819.58|6820.62|6819.92|6819.27|6818.57|658
1768975500000|2026-01-21 06:05:00|6820.15|6819.45|6820.25|6819.55|6820.63|6819.93|6818.74|6818.04|659
1768975800000|2026-01-21 06:10:00|6820.13|6819.43|6821.18|6820.48|6821.86|6821.16|6819.88|6819.18|658
1768976100000|2026-01-21 06:15:00|6821.43|6820.73|6821.13|6820.43|6821.78|6821.08|6820.29|6819.59|517
1768976400000|2026-01-21 06:20:00|6821.25|6820.55|6819.85|6819.15|6821.61|6820.91|6819.48|6818.78|489
1768976700000|2026-01-21 06:25:00|6819.6|6818.9|6819.89|6819.19|6820.14|6819.44|6818.35|6817.65|660
1768977000000|2026-01-21 06:30:00|6820.14|6819.44|6821.98|6821.28|6822.6|6821.9|6819.66|6818.96|1902
1768977300000|2026-01-21 06:35:00|6821.75|6821.05|6819.44|6818.74|6822|6821.3|6819.24|6818.54|909
1768977600000|2026-01-21 06:40:00|6819.56|6818.86|6819.1|6818.4|6819.94|6819.24|6818.44|6817.74|724
1768977900000|2026-01-21 06:45:00|6818.97|6818.27|6815.68|6814.98|6819.1|6818.4|6815.46|6814.76|1101
1768978200000|2026-01-21 06:50:00|6815.55|6814.85|6815.77|6815.07|6816.77|6816.07|6814.36|6813.66|464
1768978500000|2026-01-21 06:55:00|6815.7|6815|6814.35|6813.65|6815.85|6815.15|6814.35|6813.65|375
1768978800000|2026-01-21 07:00:00|6814.36|6813.66|6816.51|6815.81|6816.79|6816.09|6814.11|6813.41|1167
1768979100000|2026-01-21 07:05:00|6816.63|6815.93|6818.68|6817.98|6819.92|6819.22|6816.63|6815.93|1675
1768979400000|2026-01-21 07:10:00|6818.55|6817.85|6821.85|6821.15|6822.27|6821.57|6818.4|6817.7|1016
1768979700000|2026-01-21 07:15:00|6822.1|6821.4|6823.91|6823.21|6824.28|6823.58|6822.1|6821.4|1341
1768980000000|2026-01-21 07:20:00|6823.82|6823.12|6823.49|6822.79|6824|6823.3|6822.72|6822.02|911
1768980300000|2026-01-21 07:25:00|6823.61|6822.91|6824.06|6823.36|6824.31|6823.61|6822.94|6822.24|517
1768980600000|2026-01-21 07:30:00|6824.13|6823.43|6823.87|6823.17|6824.52|6823.82|6823.07|6822.37|719
1768980900000|2026-01-21 07:35:00|6823.86|6823.16|6823.25|6822.55|6824.6|6823.9|6823|6822.3|906
1768981200000|2026-01-21 07:40:00|6823.37|6822.67|6822.61|6821.91|6823.92|6823.22|6822.37|6821.67|797
1768981500000|2026-01-21 07:45:00|6822.48|6821.78|6821.49|6820.79|6823.22|6822.52|6821.4|6820.7|858
1768981800000|2026-01-21 07:50:00|6821.74|6821.04|6820.74|6820.04|6822.46|6821.76|6820.65|6819.95|875
1768982100000|2026-01-21 07:55:00|6820.76|6820.06|6820.19|6819.49|6820.98|6820.28|6818.72|6818.02|945
1768982400000|2026-01-21 08:00:00|6819.94|6819.24|6818|6817.3|6822.13|6821.43|6817.66|6816.96|2786
1768982700000|2026-01-21 08:05:00|6818.13|6817.43|6818.44|6817.74|6820.21|6819.51|6817.61|6816.91|815
1768983000000|2026-01-21 08:10:00|6818.69|6817.99|6816.6|6815.9|6818.83|6818.13|6816.14|6815.44|1297
1768983300000|2026-01-21 08:15:00|6816.72|6816.02|6819.85|6819.15|6821.05|6820.35|6816.58|6815.88|1207
1768983600000|2026-01-21 08:20:00|6819.97|6819.27|6818.97|6818.27|6820.34|6819.64|6817.09|6816.39|1032
1768983900000|2026-01-21 08:25:00|6819.1|6818.4|6821.87|6821.17|6824.12|6823.42|6818.85|6818.15|2458
1768984200000|2026-01-21 08:30:00|6821.75|6821.05|6821.11|6820.41|6823.17|6822.47|6820.24|6819.54|1887
1768984500000|2026-01-21 08:35:00|6820.86|6820.16|6822.63|6821.93|6823.45|6822.75|6819.43|6818.73|2143
1768984800000|2026-01-21 08:40:00|6822.57|6821.87|6822.61|6821.91|6822.94|6822.24|6821.66|6820.96|813
1768985100000|2026-01-21 08:45:00|6822.48|6821.78|6822.94|6822.24|6823.88|6823.18|6822.36|6821.66|1104
1768985400000|2026-01-21 08:50:00|6823.19|6822.49|6821.87|6821.17|6823.19|6822.49|6820.64|6819.94|1458
1768985700000|2026-01-21 08:55:00|6821.74|6821.04|6820.01|6819.31|6822.72|6822.02|6819.4|6818.7|2682
1768986000000|2026-01-21 09:00:00|6820.11|6819.41|6822.06|6821.36|6822.12|6821.42|6818.35|6817.65|1918
1768986300000|2026-01-21 09:05:00|6822.31|6821.61|6817.48|6816.78|6822.61|6821.91|6816.98|6816.28|1187
1768986600000|2026-01-21 09:10:00|6817.23|6816.53|6819.72|6819.02|6820.13|6819.43|6817.23|6816.53|871
1768986900000|2026-01-21 09:15:00|6819.84|6819.14|6820.31|6819.61|6820.65|6819.95|6818.26|6817.56|895
1768987200000|2026-01-21 09:20:00|6820.44|6819.74|6815.64|6814.94|6820.47|6819.77|6814.69|6813.99|1401
1768987500000|2026-01-21 09:25:00|6815.51|6814.81|6816.94|6816.24|6817.77|6817.07|6815.51|6814.81|617
1768987800000|2026-01-21 09:30:00|6816.86|6816.16|6815.56|6814.86|6816.94|6816.24|6814.25|6813.55|971
1768988100000|2026-01-21 09:35:00|6815.5|6814.8|6814.87|6814.17|6816.97|6816.27|6814.01|6813.31|1699
1768988400000|2026-01-21 09:40:00|6815.12|6814.42|6813.68|6812.98|6816.64|6815.94|6812.86|6812.16|1172
1768988700000|2026-01-21 09:45:00|6813.76|6813.06|6810.69|6809.99|6813.84|6813.14|6808.34|6807.64|3236
1768989000000|2026-01-21 09:50:00|6810.57|6809.87|6808.54|6807.84|6811.49|6810.79|6808.43|6807.73|1543
1768989300000|2026-01-21 09:55:00|6808.62|6807.92|6804.35|6803.65|6809.5|6808.8|6803.9|6803.2|2989
1768989600000|2026-01-21 10:00:00|6804.14|6803.44|6810.18|6809.48|6811.14|6810.44|6802.19|6801.49|2777
1768989900000|2026-01-21 10:05:00|6810.24|6809.54|6808.21|6807.51|6810.24|6809.54|6807.67|6806.97|1261
1768990200000|2026-01-21 10:10:00|6808.33|6807.63|6809.39|6808.69|6809.52|6808.82|6806.87|6806.17|978
1768990500000|2026-01-21 10:15:00|6809.4|6808.7|6811.22|6810.52|6812.53|6811.83|6809.4|6808.7|1654
1768990800000|2026-01-21 10:20:00|6811.34|6810.64|6810.32|6809.62|6813|6812.3|6807.19|6806.49|1355
1768991100000|2026-01-21 10:25:00|6810.44|6809.74|6813.94|6813.24|6814.21|6813.51|6809.5|6808.8|977
1768991400000|2026-01-21 10:30:00|6813.78|6813.08|6813.93|6813.23|6814.36|6813.66|6812.6|6811.9|867
1768991700000|2026-01-21 10:35:00|6813.88|6813.18|6814.38|6813.68|6816.22|6815.52|6812.56|6811.86|968
1768992000000|2026-01-21 10:40:00|6814.25|6813.55|6815.42|6814.72|6816.47|6815.77|6813.71|6813.01|1396
1768992300000|2026-01-21 10:45:00|6815.67|6814.97|6815.25|6814.55|6816.42|6815.72|6814.12|6813.42|438
1768992600000|2026-01-21 10:50:00|6815.5|6814.8|6810.87|6810.17|6815.54|6814.84|6810.87|6810.17|953
1768992900000|2026-01-21 10:55:00|6810.62|6809.92|6809.68|6808.98|6811.33|6810.63|6809.15|6808.45|863
1768993200000|2026-01-21 11:00:00|6809.54|6808.84|6808.03|6807.33|6809.54|6808.84|6806.02|6805.32|1343
1768993500000|2026-01-21 11:05:00|6807.78|6807.08|6809.47|6808.77|6810.02|6809.32|6807.78|6807.08|741
1768993800000|2026-01-21 11:10:00|6809.59|6808.89|6806.79|6806.09|6809.72|6809.02|6806.29|6805.59|828
1768994100000|2026-01-21 11:15:00|6806.54|6805.84|6807.64|6806.94|6808.16|6807.46|6806.29|6805.59|674
1768994400000|2026-01-21 11:20:00|6807.68|6806.98|6807.64|6806.94|6809.29|6808.59|6807.39|6806.69|951
1768994700000|2026-01-21 11:25:00|6807.76|6807.06|6806.27|6805.57|6809.07|6808.37|6806.27|6805.57|2078
1768995000000|2026-01-21 11:30:00|6806.77|6806.07|6804.55|6803.85|6808.62|6807.92|6804.43|6803.73|1461
1768995300000|2026-01-21 11:35:00|6804.43|6803.73|6801.93|6801.23|6804.99|6804.29|6801.19|6800.49|2397
1768995600000|2026-01-21 11:40:00|6801.96|6801.26|6801.9|6801.2|6803.03|6802.33|6800.11|6799.41|1500
1768995900000|2026-01-21 11:45:00|6802.15|6801.45|6796.3|6795.6|6802.24|6801.54|6794.33|6793.63|3060
1768996200000|2026-01-21 11:50:00|6796.43|6795.73|6792.52|6791.82|6797.01|6796.31|6792.38|6791.68|1705
1768996500000|2026-01-21 11:55:00|6792.46|6791.76|6787.17|6786.47|6793.54|6792.84|6786.26|6785.56|5411
1768996800000|2026-01-21 12:00:00|6788.42|6787.72|6789.77|6789.07|6790.27|6789.57|6783.63|6782.93|5245
1768997100000|2026-01-21 12:05:00|6790.02|6789.32|6790.61|6789.91|6793.3|6792.6|6788.44|6787.74|3795
1768997400000|2026-01-21 12:10:00|6790.53|6789.83|6789.91|6789.21|6792.76|6792.06|6787.51|6786.81|2782
1768997700000|2026-01-21 12:15:00|6790.04|6789.34|6792.15|6791.45|6792.68|6791.98|6787.46|6786.76|1789
1768998000000|2026-01-21 12:20:00|6792.26|6791.56|6795.18|6794.48|6796.18|6795.48|6791.49|6790.79|2118
1768998300000|2026-01-21 12:25:00|6795.05|6794.35|6791.93|6791.23|6795.31|6794.61|6791.88|6791.18|1190
1768998600000|2026-01-21 12:30:00|6792.05|6791.35|6791.91|6791.21|6792.51|6791.81|6787.99|6787.29|2338
1768998900000|2026-01-21 12:35:00|6791.79|6791.09|6786.32|6785.62|6791.92|6791.22|6785.19|6784.49|1998
1768999200000|2026-01-21 12:40:00|6786.37|6785.67|6786.53|6785.83|6786.89|6786.19|6784.11|6783.41|1602
1768999500000|2026-01-21 12:45:00|6786.65|6785.95|6787.64|6786.94|6787.89|6787.19|6781.89|6781.19|2967
1768999800000|2026-01-21 12:50:00|6787.89|6787.19|6789.82|6789.12|6790.78|6790.08|6787.89|6787.19|2150
1769000100000|2026-01-21 12:55:00|6789.32|6788.62|6793.08|6792.38|6793.79|6793.09|6788.77|6788.07|1847
1769000400000|2026-01-21 13:00:00|6793.2|6792.5|6790.37|6789.67|6793.29|6792.59|6789.12|6788.42|1879
1769000700000|2026-01-21 13:05:00|6790.24|6789.54|6796.04|6795.34|6796.35|6795.65|6790.05|6789.35|1686
1769001000000|2026-01-21 13:10:00|6795.93|6795.23|6793.73|6793.03|6796.53|6795.83|6793.52|6792.82|2508
1769001300000|2026-01-21 13:15:00|6793.85|6793.15|6791.76|6791.06|6794.16|6793.46|6790.28|6789.58|1727
1769001600000|2026-01-21 13:20:00|6791.7|6791|6789.71|6789.01|6791.7|6791|6788.15|6787.45|2094
1769001900000|2026-01-21 13:25:00|6789.96|6789.26|6788.95|6788.25|6790.74|6790.04|6788.03|6787.33|2265
1769002200000|2026-01-21 13:30:00|6788.7|6788|6786.52|6785.82|6788.7|6788|6784.53|6783.83|2703
1769002500000|2026-01-21 13:35:00|6786.4|6785.7|6788.11|6787.41|6788.22|6787.52|6783.26|6782.56|3962
1769002800000|2026-01-21 13:40:00|6788.24|6787.54|6786.19|6785.49|6790.51|6789.81|6784.86|6784.16|3838
1769003100000|2026-01-21 13:45:00|6786.06|6785.36|6789.03|6788.33|6790.16|6789.46|6785.09|6784.39|2766
1769003400000|2026-01-21 13:50:00|6788.78|6788.08|6795.62|6794.92|6796.22|6795.52|6787.37|6786.67|4550
1769003700000|2026-01-21 13:55:00|6795.37|6794.67|6792.19|6791.49|6799.44|6798.74|6790.5|6789.8|11307
1769004000000|2026-01-21 14:00:00|6791.19|6790.49|6802.74|6802.04|6809.25|6808.55|6789.33|6788.63|17446
1769004300000|2026-01-21 14:05:00|6802.84|6802.14|6804.56|6803.86|6810.59|6809.89|6799.59|6798.89|15039
1769004600000|2026-01-21 14:10:00|6804.69|6803.99|6821.85|6821.15|6825.07|6824.37|6801.95|6801.25|30708
1769004900000|2026-01-21 14:15:00|6821.6|6820.9|6824.11|6823.41|6827.4|6826.7|6817.37|6816.67|14768
1769005200000|2026-01-21 14:20:00|6824.36|6823.66|6831.23|6830.53|6832.47|6831.77|6813.86|6813.16|21266
1769005500000|2026-01-21 14:25:00|6832.23|6831.53|6820.29|6819.59|6832.52|6831.82|6819.67|6818.97|14165
1769005800000|2026-01-21 14:30:00|6820.09|6819.58|6818.57|6818.07|6827.92|6827.42|6815.39|6814.89|37986
1769006100000|2026-01-21 14:35:00|6818.48|6817.98|6824.82|6824.32|6830.32|6829.82|6815.89|6815.39|28322
1769006400000|2026-01-21 14:40:00|6825.32|6824.82|6823.35|6822.85|6825.45|6824.95|6813.02|6812.52|32228
1769006700000|2026-01-21 14:45:00|6823.6|6823.1|6835.41|6834.91|6836.27|6835.77|6823.6|6823.1|24918
1769007000000|2026-01-21 14:50:00|6835.76|6835.26|6839.6|6839.1|6841.16|6840.66|6832.67|6832.17|24999
1769007300000|2026-01-21 14:55:00|6839.56|6839.06|6848.93|6848.43|6850.45|6849.95|6839.06|6838.56|21610
1769007600000|2026-01-21 15:00:00|6848.88|6848.38|6846.39|6845.89|6851.81|6851.31|6846.14|6845.64|25570
1769007900000|2026-01-21 15:05:00|6846.64|6846.14|6845.35|6844.85|6851.91|6851.41|6844.9|6844.4|21071
1769008200000|2026-01-21 15:10:00|6845.29|6844.79|6846.64|6846.14|6847.67|6847.17|6840.1|6839.6|21466
1769008500000|2026-01-21 15:15:00|6846.89|6846.39|6851.66|6851.16|6858.32|6857.82|6846.88|6846.38|25474
1769008800000|2026-01-21 15:20:00|6851.07|6850.57|6850.5|6850|6852.5|6852|6843.84|6843.34|22485
1769009100000|2026-01-21 15:25:00|6851|6850.5|6853.52|6853.02|6854.74|6854.24|6846.26|6845.76|18521
1769009400000|2026-01-21 15:30:00|6853.66|6853.16|6861.41|6860.91|6863.64|6863.14|6853.19|6852.69|20575
1769009700000|2026-01-21 15:35:00|6861.42|6860.92|6864.65|6864.15|6869.1|6868.6|6861.14|6860.64|22785
1769010000000|2026-01-21 15:40:00|6864.39|6863.89|6868.39|6867.89|6869.63|6869.13|6864.33|6863.83|16999
1769010300000|2026-01-21 15:45:00|6868.64|6868.14|6870.87|6870.37|6874.77|6874.27|6868.62|6868.12|23461
1769010600000|2026-01-21 15:50:00|6870.58|6870.08|6874.34|6873.84|6874.83|6874.33|6869.85|6869.35|16192
1769010900000|2026-01-21 15:55:00|6874.09|6873.59|6870.95|6870.45|6874.83|6874.33|6870.33|6869.83|14952
1769011200000|2026-01-21 16:00:00|6871.06|6870.56|6867.88|6867.38|6871.88|6871.38|6867.72|6867.22|15795
1769011500000|2026-01-21 16:05:00|6867.63|6867.13|6865.26|6864.76|6870.31|6869.81|6864.2|6863.7|16123
1769011800000|2026-01-21 16:10:00|6865.38|6864.88|6865.73|6865.23|6872.55|6872.05|6864.34|6863.84|14273
1769012100000|2026-01-21 16:15:00|6865.79|6865.29|6864.87|6864.37|6869.83|6869.33|6864.07|6863.57|12435
1769012400000|2026-01-21 16:20:00|6864.84|6864.34|6865.53|6865.03|6866.68|6866.18|6862.16|6861.66|15045
1769012700000|2026-01-21 16:25:00|6865.5|6865|6866.06|6865.56|6869.43|6868.93|6862.28|6861.78|14297
1769013000000|2026-01-21 16:30:00|6865.91|6865.41|6859.51|6859.01|6867.13|6866.63|6857.67|6857.17|21815
1769013300000|2026-01-21 16:35:00|6858.76|6858.26|6841.81|6841.31|6859.83|6859.33|6841.61|6841.11|29289
1769013600000|2026-01-21 16:40:00|6842.01|6841.51|6835.66|6835.16|6845.07|6844.57|6835.08|6834.58|36392
1769013900000|2026-01-21 16:45:00|6834.91|6834.41|6839.83|6839.33|6842.58|6842.08|6833.06|6832.56|30518
1769014200000|2026-01-21 16:50:00|6839.82|6839.32|6831.97|6831.47|6841.57|6841.07|6830.26|6829.76|23157
1769014500000|2026-01-21 16:55:00|6831.72|6831.22|6823.82|6823.32|6832.4|6831.9|6822.44|6821.94|23851
1769014800000|2026-01-21 17:00:00|6824.23|6823.73|6823.44|6822.94|6831.07|6830.57|6823.22|6822.72|23644
1769015100000|2026-01-21 17:05:00|6823.4|6822.9|6818.81|6818.31|6824.91|6824.41|6816.21|6815.71|22653
1769015400000|2026-01-21 17:10:00|6818.89|6818.39|6807.31|6806.81|6821.76|6821.26|6805.06|6804.56|25509
1769015700000|2026-01-21 17:15:00|6808.06|6807.56|6817.18|6816.68|6820.56|6820.06|6804.93|6804.43|27566
1769016000000|2026-01-21 17:20:00|6817.26|6816.76|6824.22|6823.72|6826.02|6825.52|6814.32|6813.82|22245
1769016300000|2026-01-21 17:25:00|6823.97|6823.47|6822.04|6821.54|6826.78|6826.28|6817.86|6817.36|19453
1769016600000|2026-01-21 17:30:00|6821.82|6821.32|6818.42|6817.92|6821.82|6821.32|6813.43|6812.93|20198
1769016900000|2026-01-21 17:35:00|6817.42|6816.92|6820.09|6819.59|6822.64|6822.14|6813.85|6813.35|15896
1769017200000|2026-01-21 17:40:00|6820.05|6819.55|6816.49|6815.99|6823.87|6823.37|6816.24|6815.74|14762
1769017500000|2026-01-21 17:45:00|6816.24|6815.74|6819.42|6818.92|6820.85|6820.35|6813.44|6812.94|14198
1769017800000|2026-01-21 17:50:00|6819.51|6819.01|6829.13|6828.63|6830.29|6829.79|6816.82|6816.32|15957
1769018100000|2026-01-21 17:55:00|6829.07|6828.57|6829.64|6829.14|6833.19|6832.69|6825.23|6824.73|17889
1769018400000|2026-01-21 18:00:00|6829.7|6829.2|6811.9|6811.4|6831.17|6830.67|6809.58|6809.08|18964
1769018700000|2026-01-21 18:05:00|6811.88|6811.38|6817.95|6817.45|6819.28|6818.78|6811.88|6811.38|14766
1769019000000|2026-01-21 18:10:00|6818.33|6817.83|6825.66|6825.16|6831.55|6831.05|6818.08|6817.58|14388
1769019300000|2026-01-21 18:15:00|6825.62|6825.12|6823.38|6822.88|6827.91|6827.41|6822.72|6822.22|10142
1769019600000|2026-01-21 18:20:00|6823.15|6822.65|6819.81|6819.31|6825.98|6825.48|6818.43|6817.93|11476
1769019900000|2026-01-21 18:25:00|6819.93|6819.43|6828.86|6828.36|6830.99|6830.49|6818.67|6818.17|10822
1769020200000|2026-01-21 18:30:00|6828.11|6827.61|6830.04|6829.54|6831.59|6831.09|6827.09|6826.59|12513
1769020500000|2026-01-21 18:35:00|6829.92|6829.42|6826.6|6826.1|6831.89|6831.39|6821.46|6820.96|12198
1769020800000|2026-01-21 18:40:00|6826.66|6826.16|6824.14|6823.64|6828.13|6827.63|6823.1|6822.6|8588
1769021100000|2026-01-21 18:45:00|6825.14|6824.64|6834.82|6834.32|6835.59|6835.09|6820.86|6820.36|14180
1769021400000|2026-01-21 18:50:00|6834.83|6834.33|6834.2|6833.7|6838.32|6837.82|6833.29|6832.79|12589
1769021700000|2026-01-21 18:55:00|6833.7|6833.2|6833.63|6833.13|6834.83|6834.33|6828.62|6828.12|11334
1769022000000|2026-01-21 19:00:00|6833.7|6833.2|6829.12|6828.62|6835.75|6835.25|6828.2|6827.7|11344
1769022300000|2026-01-21 19:05:00|6828.87|6828.37|6825.85|6825.35|6829.95|6829.45|6823.08|6822.58|10867
1769022600000|2026-01-21 19:10:00|6825.67|6825.17|6824.31|6823.81|6829.56|6829.06|6824.06|6823.56|9434
1769022900000|2026-01-21 19:15:00|6824.45|6823.95|6826.91|6826.41|6828.9|6828.4|6822.13|6821.63|10000
1769023200000|2026-01-21 19:20:00|6826.94|6826.44|6831.58|6831.08|6832.63|6832.13|6824.33|6823.83|9320
1769023500000|2026-01-21 19:25:00|6831.33|6830.83|6867.84|6867.34|6873.96|6873.46|6827.48|6826.98|59683
1769023800000|2026-01-21 19:30:00|6867.64|6867.14|6878.13|6877.63|6878.98|6878.48|6867.55|6867.05|52083
1769024100000|2026-01-21 19:35:00|6879.13|6878.63|6888.08|6887.58|6890.56|6890.06|6876.64|6876.14|41407
1769024400000|2026-01-21 19:40:00|6887.4|6886.9|6895.94|6895.44|6898.71|6898.21|6882.96|6882.46|33101
1769024700000|2026-01-21 19:45:00|6896.14|6895.64|6905.77|6905.27|6906.67|6906.17|6896.14|6895.64|46181
1769025000000|2026-01-21 19:50:00|6905.6|6905.1|6900.28|6899.78|6910.4|6909.9|6895.33|6894.83|40226
1769025300000|2026-01-21 19:55:00|6900.53|6900.03|6908.41|6907.91|6908.64|6908.14|6898.96|6898.46|21886
1769025600000|2026-01-21 20:00:00|6908.42|6907.92|6900.73|6900.23|6911.03|6910.53|6899.94|6899.44|28823
1769025900000|2026-01-21 20:05:00|6900.81|6900.31|6897.35|6896.85|6902.49|6901.99|6892.99|6892.49|24195
1769026200000|2026-01-21 20:10:00|6897.8|6897.3|6895.11|6894.61|6899.62|6899.12|6893.35|6892.85|16104
1769026500000|2026-01-21 20:15:00|6894.86|6894.36|6886.97|6886.47|6896.07|6895.57|6885.19|6884.69|24493
1769026800000|2026-01-21 20:20:00|6887.33|6886.83|6886.26|6885.76|6891.06|6890.56|6883.47|6882.97|23713
1769027100000|2026-01-21 20:25:00|6886.01|6885.51|6877.56|6877.06|6886.01|6885.51|6877.08|6876.58|18253
1769027400000|2026-01-21 20:30:00|6877.48|6876.98|6881.07|6880.57|6883.2|6882.7|6871.49|6870.99|32477
1769027700000|2026-01-21 20:35:00|6881.13|6880.63|6881.75|6881.25|6885.16|6884.66|6881.02|6880.52|13937
1769028000000|2026-01-21 20:40:00|6881.96|6881.46|6878.44|6877.94|6884.67|6884.17|6877.57|6877.07|14210
1769028300000|2026-01-21 20:45:00|6877.69|6877.19|6878.82|6878.32|6880.24|6879.74|6875.41|6874.91|14660
1769028600000|2026-01-21 20:50:00|6878.84|6878.34|6877.03|6876.53|6879.35|6878.85|6870.25|6869.75|30698
1769028900000|2026-01-21 20:55:00|6876.53|6876.03|6877.9|6877.4|6879.3|6878.8|6872.87|6872.37|86453
1769029200000|2026-01-21 21:00:00|6877.79|6877.29|6880.83|6880.13|6882.07|6881.37|6876.93|6876.23|22185
1769029500000|2026-01-21 21:05:00|6881.08|6880.38|6881.05|6880.35|6883.24|6882.54|6879.4|6878.7|4503
1769029800000|2026-01-21 21:10:00|6880.55|6879.85|6885.7|6885|6886.52|6885.82|6879.41|6878.71|5221
1769030100000|2026-01-21 21:15:00|6885.74|6885.04|6884.65|6883.95|6885.92|6885.22|6883.64|6882.94|2128
1769030400000|2026-01-21 21:20:00|6884.64|6883.94|6883.71|6883.01|6885.66|6884.96|6883.21|6882.51|1275
1769030700000|2026-01-21 21:25:00|6883.58|6882.88|6883.23|6882.53|6884.07|6883.37|6881.27|6880.57|1432
1769031000000|2026-01-21 21:30:00|6883.35|6882.65|6882.31|6881.61|6883.54|6882.84|6881.92|6881.22|912
1769031300000|2026-01-21 21:35:00|6882.18|6881.48|6882.21|6881.51|6882.49|6881.79|6881|6880.3|1003
1769031600000|2026-01-21 21:40:00|6882.46|6881.76|6882.74|6882.04|6882.99|6882.29|6881.74|6881.04|1220
1769031900000|2026-01-21 21:45:00|6882.77|6882.07|6881.57|6880.87|6882.83|6882.13|6881.32|6880.62|1226
1769032200000|2026-01-21 21:50:00|6881.82|6881.12|6880.88|6880.18|6882.06|6881.36|6879.95|6879.25|1209
1769032500000|2026-01-21 21:55:00|6881.55|6880.85|6882.57|6881.07|6882.57|6881.47|6880.13|6879.43|1265
1769032800000|2026-01-21 22:00:00|6881.65|6880.15|6881.37|6879.87|6882.75|6881.25|6881.24|6879.74|0
1769033100000|2026-01-21 22:05:00|6881.33|6879.83|6883.08|6881.58|6883.08|6881.58|6881.33|6879.83|0
1769033400000|2026-01-21 22:10:00|6883.03|6881.53|6883.99|6882.49|6884.44|6882.94|6882.8|6881.3|0
1769033700000|2026-01-21 22:15:00|6884.04|6882.54|6883.21|6881.71|6884.04|6882.54|6882.7|6881.2|0
1769034000000|2026-01-21 22:20:00|6883.39|6881.89|6882.66|6881.16|6883.58|6882.08|6882.61|6881.11|0
1769034300000|2026-01-21 22:25:00|6882.61|6881.11|6883.67|6882.17|6883.9|6882.4|6882.47|6880.97|0
1769034600000|2026-01-21 22:30:00|6883.71|6882.21|6883.71|6882.21|6883.71|6882.21|6883.71|6882.21|0
1769034900000|2026-01-21 22:35:00|6883.99|6882.49|6883.58|6882.08|6884.26|6882.76|6883.21|6881.71|0
1769035200000|2026-01-21 22:40:00|6883.53|6882.03|6883.9|6882.4|6884.04|6882.54|6883.21|6881.71|0
1769035500000|2026-01-21 22:45:00|6884.13|6882.63|6883.85|6882.35|6884.62|6883.12|6883.67|6882.17|0
1769035800000|2026-01-21 22:50:00|6883.76|6882.26|6884.44|6882.94|6884.49|6882.99|6883.53|6882.03|0
1769036100000|2026-01-21 22:55:00|6884.67|6883.17|6886.23|6884.73|6887.38|6885.88|6883.67|6882.17|0
1769036400000|2026-01-21 23:00:00|6886.77|6886.07|6893.21|6892.51|6894.13|6893.43|6886.77|6886.07|2114
1769036700000|2026-01-21 23:05:00|6893.15|6892.45|6894.36|6893.66|6896.01|6895.31|6892.37|6891.67|1030
1769037000000|2026-01-21 23:10:00|6894.11|6893.41|6891.12|6890.42|6894.12|6893.42|6889.98|6889.28|1223
1769037300000|2026-01-21 23:15:00|6890.99|6890.29|6891.34|6890.64|6893.11|6892.41|6890.62|6889.92|277
1769037600000|2026-01-21 23:20:00|6890.84|6890.14|6891.66|6890.96|6892.39|6891.69|6890.84|6890.14|299
1769037900000|2026-01-21 23:25:00|6891.78|6891.08|6893.63|6892.93|6894.77|6894.07|6891.64|6890.94|476
1769038200000|2026-01-21 23:30:00|6893.65|6892.95|6888.79|6888.09|6893.88|6893.18|6888.79|6888.09|749
1769038500000|2026-01-21 23:35:00|6888.86|6888.16|6888.24|6887.54|6889.28|6888.58|6887.3|6886.6|568
1769038800000|2026-01-21 23:40:00|6888.11|6887.41|6889.28|6888.58|6891.66|6890.96|6887.46|6886.76|437
1769039100000|2026-01-21 23:45:00|6889.15|6888.45|6889.84|6889.14|6891.51|6890.81|6888.53|6887.83|418
1769039400000|2026-01-21 23:50:00|6889.96|6889.26|6892.02|6891.32|6893.11|6892.41|6889.96|6889.26|463
1769039700000|2026-01-21 23:55:00|6892.14|6891.44|6891.93|6891.23|6892.71|6892.01|6890.95|6890.25|329
1769040000000|2026-01-22 00:00:00|6892.68|6891.98|6890.74|6890.04|6892.76|6892.06|6889.37|6888.67|737
1769040300000|2026-01-22 00:05:00|6890.87|6890.17|6894.53|6893.83|6894.62|6893.92|6890.49|6889.79|729
1769040600000|2026-01-22 00:10:00|6894.4|6893.7|6894.78|6894.08|6894.94|6894.24|6893.67|6892.97|539
1769040900000|2026-01-22 00:15:00|6894.65|6893.95|6896.18|6895.48|6897.23|6896.53|6892.91|6892.21|1168
1769041200000|2026-01-22 00:20:00|6896.05|6895.35|6895.29|6894.59|6896.66|6895.96|6893.67|6892.97|924
1769041500000|2026-01-22 00:25:00|6895.54|6894.84|6894.77|6894.07|6895.97|6895.27|6894.5|6893.8|437
1769041800000|2026-01-22 00:30:00|6894.88|6894.18|6895.49|6894.79|6897.18|6896.48|6894.88|6894.18|640
1769042100000|2026-01-22 00:35:00|6895.51|6894.81|6892.3|6891.6|6895.51|6894.81|6891.05|6890.35|814
1769042400000|2026-01-22 00:40:00|6892.37|6891.67|6893.73|6893.03|6895.59|6894.89|6892.12|6891.42|517
1769042700000|2026-01-22 00:45:00|6893.48|6892.78|6895.45|6894.75|6895.45|6894.75|6893.04|6892.34|388
1769043000000|2026-01-22 00:50:00|6895.2|6894.5|6895.02|6894.32|6896.04|6895.34|6894.64|6893.94|388
1769043300000|2026-01-22 00:55:00|6894.89|6894.19|6894.25|6893.55|6895.38|6894.68|6893.22|6892.52|698
1769043600000|2026-01-22 01:00:00|6894.5|6893.8|6894.49|6893.79|6895.16|6894.46|6893.12|6892.42|766
1769043900000|2026-01-22 01:05:00|6894.74|6894.04|6894.51|6893.81|6894.99|6894.29|6893.11|6892.41|497
1769044200000|2026-01-22 01:10:00|6894.39|6893.69|6895.03|6894.33|6895.57|6894.87|6893.18|6892.48|923
1769044500000|2026-01-22 01:15:00|6895.28|6894.58|6896.27|6895.57|6897.1|6896.4|6894.54|6893.84|752
1769044800000|2026-01-22 01:20:00|6896.35|6895.65|6898.13|6897.43|6898.63|6897.93|6896.35|6895.65|920
1769045100000|2026-01-22 01:25:00|6898.38|6897.68|6899.76|6899.06|6900.53|6899.83|6897.13|6896.43|1104
1769045400000|2026-01-22 01:30:00|6899.26|6898.56|6899.79|6899.09|6900.04|6899.34|6898.4|6897.7|1003
1769045700000|2026-01-22 01:35:00|6899.91|6899.21|6898.37|6897.67|6900.04|6899.34|6898.11|6897.41|956
1769046000000|2026-01-22 01:40:00|6898.38|6897.68|6900.52|6899.82|6900.54|6899.84|6898.12|6897.42|858
1769046300000|2026-01-22 01:45:00|6900.39|6899.69|6900.84|6900.14|6900.89|6900.19|6898.85|6898.15|597
1769046600000|2026-01-22 01:50:00|6900.92|6900.22|6900.79|6900.09|6901.5|6900.8|6900.27|6899.57|695
1769046900000|2026-01-22 01:55:00|6901.04|6900.34|6900.9|6900.2|6901.53|6900.83|6900.11|6899.41|632
1769047200000|2026-01-22 02:00:00|6900.78|6900.08|6900.98|6900.28|6901.62|6900.92|6900.1|6899.4|762
1769047500000|2026-01-22 02:05:00|6901.1|6900.4|6901.06|6900.36|6902.38|6901.68|6900.98|6900.28|647
1769047800000|2026-01-22 02:10:00|6901.19|6900.49|6900.66|6899.96|6902.01|6901.31|6900.41|6899.71|569
1769048100000|2026-01-22 02:15:00|6900.91|6900.21|6900.4|6899.7|6901|6900.3|6900.11|6899.41|434
1769048400000|2026-01-22 02:20:00|6900.46|6899.76|6900.76|6900.06|6901.01|6900.31|6900.01|6899.31|595
1769048700000|2026-01-22 02:25:00|6900.51|6899.81|6899.03|6898.33|6900.99|6900.29|6898.38|6897.68|791
1769049000000|2026-01-22 02:30:00|6899.11|6898.41|6898.16|6897.46|6899.23|6898.53|6896.96|6896.26|835
1769049300000|2026-01-22 02:35:00|6898.03|6897.33|6897.24|6896.54|6898.56|6897.86|6896.28|6895.58|601
1769049600000|2026-01-22 02:40:00|6897.26|6896.56|6896.7|6896|6897.81|6897.11|6896.4|6895.7|394
1769049900000|2026-01-22 02:45:00|6896.74|6896.04|6897.41|6896.71|6897.91|6897.21|6896.14|6895.44|545
1769050200000|2026-01-22 02:50:00|6897.53|6896.83|6897|6896.3|6897.76|6897.06|6896.74|6896.04|327
1769050500000|2026-01-22 02:55:00|6897.12|6896.42|6897.06|6896.36|6897.8|6897.1|6896.78|6896.08|305
1769050800000|2026-01-22 03:00:00|6897.18|6896.48|6899.54|6898.84|6899.54|6898.84|6897.18|6896.48|479
1769051100000|2026-01-22 03:05:00|6899.29|6898.59|6900.46|6899.76|6901.29|6900.59|6899.29|6898.59|513
1769051400000|2026-01-22 03:10:00|6900.52|6899.82|6899.84|6899.14|6901.2|6900.5|6899.56|6898.86|653
1769051700000|2026-01-22 03:15:00|6899.97|6899.27|6899.4|6898.7|6899.97|6899.27|6897.96|6897.26|470
1769052000000|2026-01-22 03:20:00|6899.44|6898.74|6900.64|6899.94|6901.03|6900.33|6899.39|6898.69|456
1769052300000|2026-01-22 03:25:00|6900.39|6899.69|6899.65|6898.95|6900.64|6899.94|6899.4|6898.7|294
1769052600000|2026-01-22 03:30:00|6899.7|6899|6900.31|6899.61|6900.81|6900.11|6898.94|6898.24|367
1769052900000|2026-01-22 03:35:00|6899.82|6899.12|6899.02|6898.32|6899.82|6899.12|6898.38|6897.68|574
1769053200000|2026-01-22 03:40:00|6899.1|6898.4|6898.86|6898.16|6899.4|6898.7|6898.31|6897.61|670
1769053500000|2026-01-22 03:45:00|6898.73|6898.03|6899.04|6898.34|6899.77|6899.07|6898.36|6897.66|356
1769053800000|2026-01-22 03:50:00|6899.08|6898.38|6899.13|6898.43|6899.72|6899.02|6898.22|6897.52|445
1769054100000|2026-01-22 03:55:00|6899.25|6898.55|6899.73|6899.03|6900.24|6899.54|6898.96|6898.26|414
1769054400000|2026-01-22 04:00:00|6899.81|6899.11|6898.75|6898.05|6899.81|6899.11|6897.88|6897.18|761
1769054700000|2026-01-22 04:05:00|6898.5|6897.8|6899.55|6898.85|6900.06|6899.36|6898|6897.3|465
1769055000000|2026-01-22 04:10:00|6899.8|6899.1|6898.95|6898.25|6900.05|6899.35|6898.78|6898.08|513
1769055300000|2026-01-22 04:15:00|6898.7|6898|6897.2|6896.5|6898.95|6898.25|6896.35|6895.65|713
1769055600000|2026-01-22 04:20:00|6896.95|6896.25|6897.21|6896.51|6897.27|6896.57|6896.04|6895.34|387
1769055900000|2026-01-22 04:25:00|6896.96|6896.26|6897.74|6897.04|6897.74|6897.04|6896.39|6895.69|443
1769056200000|2026-01-22 04:30:00|6897.49|6896.79|6897.59|6896.89|6897.81|6897.11|6897.04|6896.34|222
1769056500000|2026-01-22 04:35:00|6897.34|6896.64|6896.24|6895.54|6897.73|6897.03|6896.15|6895.45|226
1769056800000|2026-01-22 04:40:00|6896.36|6895.66|6896.15|6895.45|6896.61|6895.91|6895.92|6895.22|215
1769057100000|2026-01-22 04:45:00|6896.02|6895.32|6896.54|6895.84|6896.69|6895.99|6895.73|6895.03|607
1769057400000|2026-01-22 04:50:00|6896.66|6895.96|6896.56|6895.86|6896.91|6896.21|6895.99|6895.29|465
1769057700000|2026-01-22 04:55:00|6896.43|6895.73|6897.28|6896.58|6897.78|6897.08|6896.31|6895.61|323
1769058000000|2026-01-22 05:00:00|6897.13|6896.43|6896.71|6896.01|6897.69|6896.99|6896.2|6895.5|333
1769058300000|2026-01-22 05:05:00|6896.83|6896.13|6896.43|6895.73|6897.06|6896.36|6896.13|6895.43|280
1769058600000|2026-01-22 05:10:00|6896.56|6895.86|6895.25|6894.55|6896.68|6895.98|6895.03|6894.33|423
1769058900000|2026-01-22 05:15:00|6895|6894.3|6894.67|6893.97|6895.42|6894.72|6894.36|6893.66|347
1769059200000|2026-01-22 05:20:00|6894.79|6894.09|6895.52|6894.82|6895.56|6894.86|6894.54|6893.84|314
1769059500000|2026-01-22 05:25:00|6895.27|6894.57|6895.09|6894.39|6895.54|6894.84|6894.8|6894.1|378
1769059800000|2026-01-22 05:30:00|6895.01|6894.31|6894.54|6893.84|6895.75|6895.05|6894.12|6893.42|264
1769060100000|2026-01-22 05:35:00|6894.62|6893.92|6894.04|6893.34|6894.62|6893.92|6893.5|6892.8|630
1769060400000|2026-01-22 05:40:00|6894.05|6893.35|6890.74|6890.04|6894.05|6893.35|6889|6888.3|1684
1769060700000|2026-01-22 05:45:00|6890.99|6890.29|6888.94|6888.24|6891.76|6891.06|6888.69|6887.99|605
1769061000000|2026-01-22 05:50:00|6889.22|6888.52|6888.8|6888.1|6889.91|6889.21|6887.79|6887.09|632
1769061300000|2026-01-22 05:55:00|6888.67|6887.97|6887.87|6887.17|6889.56|6888.86|6887.47|6886.77|451
1769061600000|2026-01-22 06:00:00|6887.88|6887.18|6890.27|6889.57|6891.29|6890.59|6887.88|6887.18|684
1769061900000|2026-01-22 06:05:00|6890.02|6889.32|6885.86|6885.16|6890.27|6889.57|6885.64|6884.94|848
1769062200000|2026-01-22 06:10:00|6885.74|6885.04|6880.99|6880.29|6885.92|6885.22|6880.52|6879.82|1632
1769062500000|2026-01-22 06:15:00|6880.91|6880.21|6883.03|6882.33|6883.56|6882.86|6880.84|6880.14|606
1769062800000|2026-01-22 06:20:00|6883.28|6882.58|6881.13|6880.43|6884.05|6883.35|6880.15|6879.45|1101
1769063100000|2026-01-22 06:25:00|6880.88|6880.18|6880.02|6879.32|6881.01|6880.31|6878.98|6878.28|1002
1769063400000|2026-01-22 06:30:00|6879.89|6879.19|6882.56|6881.86|6884.04|6883.34|6879.77|6879.07|1283
1769063700000|2026-01-22 06:35:00|6882.68|6881.98|6884.88|6884.18|6886.53|6885.83|6882.68|6881.98|742
1769064000000|2026-01-22 06:40:00|6885.15|6884.45|6887.31|6886.61|6887.41|6886.71|6884.28|6883.58|485
1769064300000|2026-01-22 06:45:00|6887.18|6886.48|6886.97|6886.27|6887.43|6886.73|6885.28|6884.58|395
1769064600000|2026-01-22 06:50:00|6886.72|6886.02|6888.14|6887.44|6890.96|6890.26|6886.5|6885.8|1778
1769064900000|2026-01-22 06:55:00|6887.89|6887.19|6889.36|6888.66|6890.01|6889.31|6887.51|6886.81|350
1769065200000|2026-01-22 07:00:00|6889.79|6889.09|6886.87|6886.17|6891.44|6890.74|6886.87|6886.17|898
1769065500000|2026-01-22 07:05:00|6886.74|6886.04|6884.11|6883.41|6888.43|6887.73|6883.63|6882.93|885
1769065800000|2026-01-22 07:10:00|6884.23|6883.53|6885.78|6885.08|6885.78|6885.08|6882.8|6882.1|691
1769066100000|2026-01-22 07:15:00|6885.65|6884.95|6883.67|6882.97|6885.9|6885.2|6883.43|6882.73|557
1769066400000|2026-01-22 07:20:00|6883.54|6882.84|6885.3|6884.6|6885.55|6884.85|6883.47|6882.77|628
1769066700000|2026-01-22 07:25:00|6885.36|6884.66|6888.97|6888.27|6888.97|6888.27|6885.36|6884.66|788
1769067000000|2026-01-22 07:30:00|6889.09|6888.39|6892.25|6891.55|6892.5|6891.8|6888.59|6887.89|1363
1769067300000|2026-01-22 07:35:00|6892.2|6891.5|6891.65|6890.95|6892.47|6891.77|6891.19|6890.49|417
1769067600000|2026-01-22 07:40:00|6891.4|6890.7|6898.02|6897.32|6899.74|6899.04|6891.4|6890.7|2001
1769067900000|2026-01-22 07:45:00|6898.08|6897.38|6895.76|6895.06|6898.22|6897.52|6892.77|6892.07|881
1769068200000|2026-01-22 07:50:00|6895.78|6895.08|6894.86|6894.16|6895.78|6895.08|6893.19|6892.49|528
1769068500000|2026-01-22 07:55:00|6894.74|6894.04|6897.77|6897.07|6898.19|6897.49|6893.92|6893.22|766
1769068800000|2026-01-22 08:00:00|6897.27|6896.57|6901.58|6900.88|6901.93|6901.23|6896.85|6896.15|2288
1769069100000|2026-01-22 08:05:00|6901.46|6900.76|6902.7|6902|6905.32|6904.62|6901.41|6900.71|2588
1769069400000|2026-01-22 08:10:00|6903.32|6902.62|6903.54|6902.84|6904.8|6904.1|6901.68|6900.98|1455
1769069700000|2026-01-22 08:15:00|6903.59|6902.89|6904.06|6903.36|6907.47|6906.77|6902.15|6901.45|2733
1769070000000|2026-01-22 08:20:00|6904.21|6903.51|6907.41|6906.71|6907.42|6906.72|6903.71|6903.01|1624
1769070300000|2026-01-22 08:25:00|6907.53|6906.83|6909.54|6908.84|6912.62|6911.92|6906.87|6906.17|4078
1769070600000|2026-01-22 08:30:00|6909.62|6908.92|6910.67|6909.97|6910.79|6910.09|6907.37|6906.67|2057
1769070900000|2026-01-22 08:35:00|6910.71|6910.01|6913.14|6912.44|6913.18|6912.48|6909.43|6908.73|2401
1769071200000|2026-01-22 08:40:00|6913.19|6912.49|6913.75|6913.05|6914.87|6914.17|6912.17|6911.47|2358
1769071500000|2026-01-22 08:45:00|6913.38|6912.68|6914.24|6913.54|6914.78|6914.08|6911.66|6910.96|1703
1769071800000|2026-01-22 08:50:00|6914.26|6913.56|6917.23|6916.53|6919.68|6918.98|6914.26|6913.56|2689
1769072100000|2026-01-22 08:55:00|6916.98|6916.28|6914.63|6913.93|6917.29|6916.59|6913.98|6913.28|1291
1769072400000|2026-01-22 09:00:00|6914.88|6914.18|6919.38|6918.68|6919.8|6919.1|6913.7|6913|1646
1769072700000|2026-01-22 09:05:00|6919.31|6918.61|6918.64|6917.94|6920.52|6919.82|6917.37|6916.67|1251
1769073000000|2026-01-22 09:10:00|6918.68|6917.98|6920.88|6920.18|6921.54|6920.84|6918.61|6917.91|1293
1769073300000|2026-01-22 09:15:00|6920.9|6920.2|6922.21|6921.51|6923.81|6923.11|6920.74|6920.04|2458
1769073600000|2026-01-22 09:20:00|6922.33|6921.63|6919.92|6919.22|6922.93|6922.23|6918.71|6918.01|1613
1769073900000|2026-01-22 09:25:00|6920.04|6919.34|6919|6918.3|6920.04|6919.34|6917.67|6916.97|1054
1769074200000|2026-01-22 09:30:00|6918.9|6918.2|6921.91|6921.21|6922.19|6921.49|6918.5|6917.8|1570
1769074500000|2026-01-22 09:35:00|6922.03|6921.33|6920.76|6920.06|6922.21|6921.51|6919.48|6918.78|967
1769074800000|2026-01-22 09:40:00|6920.72|6920.02|6921.67|6920.97|6922.37|6921.67|6920.61|6919.91|845
1769075100000|2026-01-22 09:45:00|6921.54|6920.84|6922.37|6921.67|6922.71|6922.01|6921.14|6920.44|693
1769075400000|2026-01-22 09:50:00|6922.38|6921.68|6921.16|6920.46|6923.18|6922.48|6920.99|6920.29|880
1769075700000|2026-01-22 09:55:00|6921.28|6920.58|6920.43|6919.73|6921.93|6921.23|6919.66|6918.96|1063
1769076000000|2026-01-22 10:00:00|6920.48|6919.78|6920.12|6919.42|6921.41|6920.71|6919.45|6918.75|1640
1769076300000|2026-01-22 10:05:00|6920.24|6919.54|6920.8|6920.1|6920.8|6920.1|6918.56|6917.86|1256
1769076600000|2026-01-22 10:10:00|6920.79|6920.09|6917.65|6916.95|6920.92|6920.22|6916.88|6916.18|1383
1769076900000|2026-01-22 10:15:00|6917.56|6916.86|6915.03|6914.33|6918.27|6917.57|6914.15|6913.45|1191
1769077200000|2026-01-22 10:20:00|6915|6914.3|6917.41|6916.71|6919.77|6919.07|6914.11|6913.41|5018
1769077500000|2026-01-22 10:25:00|6917.28|6916.58|6917.55|6916.85|6919.45|6918.75|6916.58|6915.88|738
1769077800000|2026-01-22 10:30:00|6917.42|6916.72|6919.07|6918.37|6919.38|6918.68|6917.38|6916.68|667
1769078100000|2026-01-22 10:35:00|6919.32|6918.62|6918.36|6917.66|6920.15|6919.45|6917.98|6917.28|848
1769078400000|2026-01-22 10:40:00|6918.39|6917.69|6918.29|6917.59|6919.31|6918.61|6917.38|6916.68|680
1769078700000|2026-01-22 10:45:00|6918.16|6917.46|6918.68|6917.98|6919.11|6918.41|6917.36|6916.66|801
1769079000000|2026-01-22 10:50:00|6918.74|6918.04|6918.49|6917.79|6919.97|6919.27|6917.87|6917.17|874
1769079300000|2026-01-22 10:55:00|6918.24|6917.54|6918.62|6917.92|6920.04|6919.34|6917.94|6917.24|456
1769079600000|2026-01-22 11:00:00|6918.75|6918.05|6919.01|6918.31|6921.81|6921.11|6918.18|6917.48|1702
1769079900000|2026-01-22 11:05:00|6918.97|6918.27|6921.87|6921.17|6922.23|6921.53|6918.97|6918.27|1606
1769080200000|2026-01-22 11:10:00|6921.62|6920.92|6917.77|6917.07|6922.7|6922|6917.53|6916.83|857
1769080500000|2026-01-22 11:15:00|6917.86|6917.16|6917.12|6916.42|6919.18|6918.48|6912.5|6911.8|2706
1769080800000|2026-01-22 11:20:00|6916.87|6916.17|6917.16|6916.46|6918.15|6917.45|6915.49|6914.79|781
1769081100000|2026-01-22 11:25:00|6917.03|6916.33|6916.37|6915.67|6917.25|6916.55|6914.43|6913.73|892
1769081400000|2026-01-22 11:30:00|6916.62|6915.92|6918.38|6917.68|6920.21|6919.51|6915.13|6914.43|4514
1769081700000|2026-01-22 11:35:00|6918.4|6917.7|6915.43|6914.73|6919.15|6918.45|6913.74|6913.04|953
1769082000000|2026-01-22 11:40:00|6915.46|6914.76|6912.94|6912.24|6915.46|6914.76|6911.65|6910.95|1050
1769082300000|2026-01-22 11:45:00|6912.81|6912.11|6913.15|6912.45|6913.87|6913.17|6911.47|6910.77|709
1769082600000|2026-01-22 11:50:00|6913.09|6912.39|6913.52|6912.82|6914.29|6913.59|6911.68|6910.98|657
1769082900000|2026-01-22 11:55:00|6913.39|6912.69|6912.69|6911.99|6914.31|6913.61|6911.8|6911.1|939
1769083200000|2026-01-22 12:00:00|6912.19|6911.49|6910.99|6910.29|6914.52|6913.82|6909.31|6908.61|1975
1769083500000|2026-01-22 12:05:00|6911.08|6910.38|6913.04|6912.34|6913.97|6913.27|6910.77|6910.07|1789
1769083800000|2026-01-22 12:10:00|6912.91|6912.21|6910.95|6910.25|6913.29|6912.59|6909.88|6909.18|916
1769084100000|2026-01-22 12:15:00|6911|6910.3|6912.26|6911.56|6913.45|6912.75|6911|6910.3|1024
1769084400000|2026-01-22 12:20:00|6912.34|6911.64|6915.05|6914.35|6915.8|6915.1|6911.76|6911.06|1692
1769084700000|2026-01-22 12:25:00|6914.8|6914.1|6913.48|6912.78|6915.44|6914.74|6913.48|6912.78|667
1769085000000|2026-01-22 12:30:00|6913.49|6912.79|6915.68|6914.98|6916.23|6915.53|6911.35|6910.65|2364
1769085300000|2026-01-22 12:35:00|6915.73|6915.03|6913.72|6913.02|6916.63|6915.93|6913.67|6912.97|1317
1769085600000|2026-01-22 12:40:00|6913.79|6913.09|6915.25|6914.55|6916.27|6915.57|6913.47|6912.77|1074
1769085900000|2026-01-22 12:45:00|6915.37|6914.67|6914.02|6913.32|6915.8|6915.1|6913.77|6913.07|1146
1769086200000|2026-01-22 12:50:00|6913.89|6913.19|6913.33|6912.63|6915.49|6914.79|6912.68|6911.98|1205
1769086500000|2026-01-22 12:55:00|6913.08|6912.38|6915.36|6914.66|6915.83|6915.13|6912.86|6912.16|881
1769086800000|2026-01-22 13:00:00|6915.24|6914.54|6918.28|6917.58|6918.62|6917.92|6915.22|6914.52|2249
1769087100000|2026-01-22 13:05:00|6918.53|6917.83|6915.4|6914.7|6918.77|6918.07|6914.3|6913.6|3050
1769087400000|2026-01-22 13:10:00|6915.15|6914.45|6915.93|6915.23|6916.11|6915.41|6912.62|6911.92|2239
1769087700000|2026-01-22 13:15:00|6916.05|6915.35|6917.86|6917.16|6918.92|6918.22|6916.05|6915.35|1868
1769088000000|2026-01-22 13:20:00|6918.01|6917.31|6917.53|6916.83|6918.01|6917.31|6916.13|6915.43|1542
1769088300000|2026-01-22 13:25:00|6917.28|6916.58|6918.52|6917.82|6918.74|6918.04|6916.94|6916.24|1906
1769088600000|2026-01-22 13:30:00|6918.57|6917.87|6917.52|6916.82|6920|6919.3|6913.37|6912.67|5671
1769088900000|2026-01-22 13:35:00|6917.27|6916.57|6918.99|6918.29|6919.84|6919.14|6917.01|6916.31|1938
1769089200000|2026-01-22 13:40:00|6919.08|6918.38|6916.06|6915.36|6919.16|6918.46|6915.3|6914.6|1440
1769089500000|2026-01-22 13:45:00|6916.31|6915.61|6922.63|6921.93|6925.52|6924.82|6916.31|6915.61|4250
1769089800000|2026-01-22 13:50:00|6922.65|6921.95|6922.53|6921.83|6923.55|6922.85|6920.44|6919.74|1737
1769090100000|2026-01-22 13:55:00|6922.5|6921.8|6924.86|6924.16|6925.78|6925.08|6921.81|6921.11|2505
1769090400000|2026-01-22 14:00:00|6924.87|6924.17|6921.29|6920.59|6925.91|6925.21|6921.23|6920.53|2857
1769090700000|2026-01-22 14:05:00|6921.22|6920.52|6921.16|6920.46|6922.8|6922.1|6919.92|6919.22|2548
1769091000000|2026-01-22 14:10:00|6921.2|6920.5|6922.21|6921.51|6923.32|6922.62|6919.87|6919.17|1956
1769091300000|2026-01-22 14:15:00|6922.18|6921.48|6925.24|6924.54|6925.45|6924.75|6921.22|6920.52|2181
1769091600000|2026-01-22 14:20:00|6924.99|6924.29|6921.24|6920.54|6925.69|6924.99|6920.99|6920.29|3499
1769091900000|2026-01-22 14:25:00|6922.24|6921.54|6923.81|6923.11|6925.68|6924.98|6920.87|6920.17|8856
1769092200000|2026-01-22 14:30:00|6923.61|6922.23|6924.36|6923.86|6928.1|6927.6|6919.2|6918.7|38082
1769092500000|2026-01-22 14:35:00|6924.11|6923.61|6928.29|6927.79|6930.08|6929.58|6919.71|6919.21|25425
1769092800000|2026-01-22 14:40:00|6928.79|6928.29|6918.54|6918.04|6931.02|6930.52|6914.14|6913.64|32133
1769093100000|2026-01-22 14:45:00|6918.91|6918.41|6903.36|6902.86|6919.74|6919.24|6900.76|6900.26|31753
1769093400000|2026-01-22 14:50:00|6902.81|6902.31|6908.76|6908.26|6910.99|6910.49|6900.16|6899.66|27350
1769093700000|2026-01-22 14:55:00|6908.71|6908.21|6902.87|6902.37|6909.67|6909.17|6897.75|6897.25|22237
1769094000000|2026-01-22 15:00:00|6902.81|6902.31|6897.24|6896.74|6902.84|6902.34|6893.48|6892.98|28459
1769094300000|2026-01-22 15:05:00|6896.99|6896.49|6896.92|6896.42|6898.99|6898.49|6893.12|6892.62|22644
1769094600000|2026-01-22 15:10:00|6897.55|6897.05|6897.56|6897.06|6902.82|6902.32|6894.68|6894.18|19609
1769094900000|2026-01-22 15:15:00|6897.06|6896.56|6900.81|6900.31|6903.81|6903.31|6895.02|6894.52|20905
1769095200000|2026-01-22 15:20:00|6900.82|6900.32|6897.92|6897.42|6909.46|6908.96|6897.92|6897.42|21854
1769095500000|2026-01-22 15:25:00|6897.91|6897.41|6908.35|6907.85|6910.05|6909.55|6896.65|6896.15|17050
1769095800000|2026-01-22 15:30:00|6908.62|6908.12|6913.01|6912.51|6913.88|6913.38|6904.77|6904.27|18550
1769096100000|2026-01-22 15:35:00|6913.51|6913.01|6913.91|6913.41|6915.67|6915.17|6910.94|6910.44|13620
1769096400000|2026-01-22 15:40:00|6913.69|6913.19|6916.53|6916.03|6916.71|6916.21|6910.31|6909.81|12569
1769096700000|2026-01-22 15:45:00|6916.58|6916.08|6916.21|6915.71|6919.18|6918.68|6915.22|6914.72|12464
1769097000000|2026-01-22 15:50:00|6915.91|6915.41|6912.45|6911.95|6916.04|6915.54|6911.4|6910.9|14036
1769097300000|2026-01-22 15:55:00|6911.7|6911.2|6910.26|6909.76|6914|6913.5|6909.97|6909.47|14298
1769097600000|2026-01-22 16:00:00|6910.05|6909.55|6915.11|6914.61|6915.92|6915.42|6909.67|6909.17|16461
1769097900000|2026-01-22 16:05:00|6915.36|6914.86|6917.52|6917.02|6918.63|6918.13|6913.73|6913.23|12274
1769098200000|2026-01-22 16:10:00|6917.61|6917.11|6920.78|6920.28|6921.69|6921.19|6916.05|6915.55|10715
1769098500000|2026-01-22 16:15:00|6920.28|6919.78|6919.55|6919.05|6922.55|6922.05|6916.2|6915.7|11852
1769098800000|2026-01-22 16:20:00|6919.21|6918.71|6921.84|6921.34|6922.43|6921.93|6919.21|6918.71|7223
1769099100000|2026-01-22 16:25:00|6921.72|6921.22|6921.58|6921.08|6924.08|6923.58|6920.69|6920.19|10656
1769099400000|2026-01-22 16:30:00|6921.9|6921.4|6922.82|6922.32|6923.54|6923.04|6920.26|6919.76|10002
1769099700000|2026-01-22 16:35:00|6922.57|6922.07|6923.03|6922.53|6923.75|6923.25|6920.73|6920.23|6470
1769100000000|2026-01-22 16:40:00|6922.9|6922.4|6924.62|6924.12|6926.37|6925.87|6922.1|6921.6|9004
1769100300000|2026-01-22 16:45:00|6924.87|6924.37|6926.31|6925.81|6927.42|6926.92|6924.67|6924.17|9570
1769100600000|2026-01-22 16:50:00|6926.56|6926.06|6926.17|6925.67|6928.76|6928.26|6925.18|6924.68|9101
1769100900000|2026-01-22 16:55:00|6925.92|6925.42|6921.18|6920.68|6925.94|6925.44|6920.45|6919.95|10879
1769101200000|2026-01-22 17:00:00|6921.15|6920.65|6924.28|6923.78|6924.46|6923.96|6917.97|6917.47|10949
1769101500000|2026-01-22 17:05:00|6924.4|6923.9|6927.41|6926.91|6928.29|6927.79|6922.18|6921.68|14463
1769101800000|2026-01-22 17:10:00|6927.25|6926.75|6927.5|6927|6929.64|6929.14|6925.48|6924.98|8180
1769102100000|2026-01-22 17:15:00|6927.75|6927.25|6925.52|6925.02|6928.67|6928.17|6923.23|6922.73|8003
1769102400000|2026-01-22 17:20:00|6925.47|6924.97|6925.89|6925.39|6925.91|6925.41|6921.45|6920.95|8993
1769102700000|2026-01-22 17:25:00|6926.14|6925.64|6926.25|6925.75|6926.25|6925.75|6922.97|6922.47|5861
1769103000000|2026-01-22 17:30:00|6926.13|6925.63|6932.21|6931.71|6933.04|6932.54|6926.13|6925.63|12766
1769103300000|2026-01-22 17:35:00|6932.46|6931.96|6929.98|6929.48|6932.54|6932.04|6929.31|6928.81|6582
1769103600000|2026-01-22 17:40:00|6929.99|6929.49|6931.79|6931.29|6933.31|6932.81|6929.93|6929.43|6106
1769103900000|2026-01-22 17:45:00|6931.54|6931.04|6932|6931.5|6932.88|6932.38|6930.6|6930.1|4714
1769104200000|2026-01-22 17:50:00|6932.02|6931.52|6933.33|6932.83|6934.35|6933.85|6931.61|6931.11|7800
1769104500000|2026-01-22 17:55:00|6933.08|6932.58|6933.38|6932.88|6934.56|6934.06|6930.92|6930.42|7183
1769104800000|2026-01-22 18:00:00|6933.37|6932.87|6933.32|6932.82|6934.16|6933.66|6929.33|6928.83|16966
1769105100000|2026-01-22 18:05:00|6933.44|6932.94|6932.33|6931.83|6934.83|6934.33|6931.61|6931.11|6363
1769105400000|2026-01-22 18:10:00|6932.46|6931.96|6928.48|6927.98|6933.05|6932.55|6927.72|6927.22|8923
1769105700000|2026-01-22 18:15:00|6928.47|6927.97|6928.94|6928.44|6930.34|6929.84|6926.92|6926.42|7352
1769106000000|2026-01-22 18:20:00|6928.95|6928.45|6930.21|6929.71|6931.63|6931.13|6928.54|6928.04|5615
1769106300000|2026-01-22 18:25:00|6929.96|6929.46|6928.64|6928.14|6930.42|6929.92|6928.02|6927.52|4248
1769106600000|2026-01-22 18:30:00|6928.69|6928.19|6931.05|6930.55|6932.47|6931.97|6927.83|6927.33|5589
1769106900000|2026-01-22 18:35:00|6930.8|6930.3|6931.96|6931.46|6932.18|6931.68|6930.03|6929.53|4167
1769107200000|2026-01-22 18:40:00|6931.72|6931.22|6927.58|6927.08|6931.75|6931.25|6926.27|6925.77|5035
1769107500000|2026-01-22 18:45:00|6927.33|6926.83|6928.42|6927.92|6929.98|6929.48|6927.28|6926.78|4711
1769107800000|2026-01-22 18:50:00|6928.8|6928.3|6926|6925.5|6929.49|6928.99|6925.48|6924.98|5636
1769108100000|2026-01-22 18:55:00|6926.25|6925.75|6924.56|6924.06|6926.25|6925.75|6922.49|6921.99|7911
1769108400000|2026-01-22 19:00:00|6924.42|6923.92|6929.71|6929.21|6929.98|6929.48|6923.92|6923.42|9362
1769108700000|2026-01-22 19:05:00|6929.79|6929.29|6930.61|6930.11|6932.08|6931.58|6929.05|6928.55|6992
1769109000000|2026-01-22 19:10:00|6930.35|6929.85|6930.58|6930.08|6933.13|6932.63|6929|6928.5|5143
1769109300000|2026-01-22 19:15:00|6930.33|6929.83|6930.02|6929.52|6931.03|6930.53|6928.61|6928.11|4471
1769109600000|2026-01-22 19:20:00|6930.1|6929.6|6931.8|6931.3|6932.5|6932|6929.39|6928.89|3498
1769109900000|2026-01-22 19:25:00|6931.73|6931.23|6930.08|6929.58|6932.11|6931.61|6929.58|6929.08|3729
1769110200000|2026-01-22 19:30:00|6930.04|6929.54|6927.54|6927.04|6930.81|6930.31|6926.99|6926.49|5959
1769110500000|2026-01-22 19:35:00|6927.29|6926.79|6922.9|6922.4|6927.95|6927.45|6922.19|6921.69|6996
1769110800000|2026-01-22 19:40:00|6923.2|6922.7|6921.78|6921.28|6925.59|6925.09|6921.2|6920.7|9357
1769111100000|2026-01-22 19:45:00|6921.53|6921.03|6919.85|6919.35|6922.42|6921.92|6919.34|6918.84|8570
1769111400000|2026-01-22 19:50:00|6919.76|6919.26|6918.41|6917.91|6922.5|6922|6917.58|6917.08|7485
1769111700000|2026-01-22 19:55:00|6918.16|6917.66|6911.94|6911.44|6919.39|6918.89|6911.42|6910.92|16735
1769112000000|2026-01-22 20:00:00|6911.9|6911.4|6914.44|6913.94|6915.45|6914.95|6910.03|6909.53|15936
1769112300000|2026-01-22 20:05:00|6914.19|6913.69|6912.87|6912.37|6915.95|6915.45|6912.42|6911.92|9765
1769112600000|2026-01-22 20:10:00|6912.62|6912.12|6915.63|6915.13|6915.96|6915.46|6912.62|6912.12|7880
1769112900000|2026-01-22 20:15:00|6915.88|6915.38|6915.82|6915.32|6918.66|6918.16|6914.28|6913.78|9352
1769113200000|2026-01-22 20:20:00|6916.03|6915.53|6912.02|6911.52|6916.91|6916.41|6911.74|6911.24|7371
1769113500000|2026-01-22 20:25:00|6911.77|6911.27|6905.25|6904.75|6911.84|6911.34|6905.25|6904.75|14841
1769113800000|2026-01-22 20:30:00|6905.63|6905.13|6903.29|6902.79|6906.78|6906.28|6901.49|6900.99|22921
1769114100000|2026-01-22 20:35:00|6903.04|6902.54|6902.54|6902.04|6904.29|6903.79|6899.66|6899.16|15541
1769114400000|2026-01-22 20:40:00|6902.72|6902.22|6905.67|6905.17|6907.23|6906.73|6900.98|6900.48|18449
1769114700000|2026-01-22 20:45:00|6905.69|6905.19|6909.83|6909.33|6910.39|6909.89|6905.69|6905.19|12219
1769115000000|2026-01-22 20:50:00|6909.61|6909.11|6911.78|6911.28|6913.03|6912.53|6908.81|6908.31|17924
1769115300000|2026-01-22 20:55:00|6911.79|6911.29|6913.69|6913.19|6914.31|6913.81|6910.3|6909.8|74933
1769115600000|2026-01-22 21:00:00|6913.07|6912.57|6909.31|6908.61|6915.06|6914.36|6908.17|6907.47|26368
1769115900000|2026-01-22 21:05:00|6909.06|6908.36|6912.08|6911.38|6913.51|6912.81|6908.81|6908.11|4347
1769116200000|2026-01-22 21:10:00|6912.02|6911.32|6910.9|6910.2|6912.13|6911.43|6909.36|6908.66|3111
1769116500000|2026-01-22 21:15:00|6910.65|6909.95|6911.51|6910.81|6912.21|6911.51|6910.51|6909.81|1178
1769116800000|2026-01-22 21:20:00|6911.57|6910.87|6912.59|6911.89|6912.66|6911.96|6911.31|6910.61|983
1769117100000|2026-01-22 21:25:00|6912.34|6911.64|6912.63|6911.93|6913.34|6912.64|6911.54|6910.84|989
1769117400000|2026-01-22 21:30:00|6912.75|6912.05|6912.32|6911.62|6912.94|6912.24|6912.09|6911.39|572
1769117700000|2026-01-22 21:35:00|6912.38|6911.68|6909.43|6908.73|6912.5|6911.8|6909.41|6908.71|1470
1769118000000|2026-01-22 21:40:00|6909.41|6908.71|6909.84|6909.14|6910.59|6909.89|6908.82|6908.12|834
1769118300000|2026-01-22 21:45:00|6909.71|6909.01|6909.59|6908.89|6910.08|6909.38|6909.03|6908.33|687
1769118600000|2026-01-22 21:50:00|6909.84|6909.14|6910.09|6909.39|6911.34|6910.64|6909.34|6908.64|607
1769118900000|2026-01-22 21:55:00|6910.08|6909.38|6907|6905.5|6910.83|6910.13|6902.83|6902.13|3388
1769119200000|2026-01-22 22:00:00|6907.02|6905.52|6908.76|6907.26|6909.17|6907.67|6906.38|6904.88|10
1769119500000|2026-01-22 22:05:00|6908.9|6907.4|6908.62|6907.12|6909.95|6908.45|6908.44|6906.94|0
1769119800000|2026-01-22 22:10:00|6908.57|6907.07|6908.8|6907.3|6908.94|6907.44|6908.44|6906.94|0
1769120100000|2026-01-22 22:15:00|6908.94|6907.44|6908.57|6907.07|6908.94|6907.44|6908.25|6906.75|0
1769120400000|2026-01-22 22:20:00|6908.16|6906.66|6908.09|6906.59|6908.25|6906.75|6906.01|6904.51|0
1769120700000|2026-01-22 22:25:00|6908.22|6906.72|6908.62|6907.12|6908.76|6907.26|6908.07|6906.57|0
1769121000000|2026-01-22 22:30:00|6908.89|6907.39|6908.3|6906.8|6909.17|6907.67|6908.17|6906.67|0
1769121300000|2026-01-22 22:35:00|6908.35|6906.85|6908.94|6907.44|6909.17|6907.67|6908.35|6906.85|0
1769121600000|2026-01-22 22:40:00|6908.72|6907.22|6908.89|6907.39|6909.21|6907.71|6908.53|6907.03|0
1769121900000|2026-01-22 22:45:00|6908.58|6907.08|6908.44|6906.94|6909.12|6907.62|6907.48|6905.98|0
1769122200000|2026-01-22 22:50:00|6908.49|6906.99|6908.35|6906.85|6908.72|6907.22|6907.8|6906.3|0
1769122500000|2026-01-22 22:55:00|6908.17|6906.67|6908.03|6906.53|6908.49|6906.99|6907.34|6905.84|0
1769122800000|2026-01-22 23:00:00|6907.34|6906.64|6904.76|6904.06|6909.88|6909.18|6902.21|6901.51|1605
1769123100000|2026-01-22 23:05:00|6904.88|6904.18|6907|6906.3|6907.25|6906.55|6904.47|6903.77|1314
1769123400000|2026-01-22 23:10:00|6907.5|6906.8|6905.01|6904.31|6907.5|6906.8|6904.42|6903.72|1953
1769123700000|2026-01-22 23:15:00|6905.07|6904.37|6905.21|6904.51|6907.09|6906.39|6904.64|6903.94|406
1769124000000|2026-01-22 23:20:00|6905.32|6904.62|6910.36|6909.66|6910.36|6909.66|6905.07|6904.37|916
1769124300000|2026-01-22 23:25:00|6910.49|6909.79|6909.47|6908.77|6911.25|6910.55|6909.35|6908.65|669
1769124600000|2026-01-22 23:30:00|6909.72|6909.02|6910.92|6910.22|6911.84|6911.14|6909.02|6908.32|648
1769124900000|2026-01-22 23:35:00|6911.04|6910.34|6910.53|6909.83|6911.89|6911.19|6910.13|6909.43|399
1769125200000|2026-01-22 23:40:00|6910.41|6909.71|6911.07|6910.37|6911.07|6910.37|6909.5|6908.8|209
1769125500000|2026-01-22 23:45:00|6910.94|6910.24|6908.56|6907.86|6911.28|6910.58|6907.93|6907.23|559
1769125800000|2026-01-22 23:50:00|6908.47|6907.77|6907.35|6906.65|6908.63|6907.93|6906.26|6905.56|454
1769126100000|2026-01-22 23:55:00|6907.48|6906.78|6909.5|6908.8|6909.87|6909.17|6906.98|6906.28|353
1769126400000|2026-01-23 00:00:00|6909.25|6908.55|6908.88|6908.18|6910.23|6909.53|6905.68|6904.98|1054
1769126700000|2026-01-23 00:05:00|6909|6908.3|6911.29|6910.59|6911.89|6911.19|6907.71|6907.01|653
1769127000000|2026-01-23 00:10:00|6911.38|6910.68|6911.96|6911.26|6912.92|6912.22|6910.98|6910.28|460
1769127300000|2026-01-23 00:15:00|6911.97|6911.27|6912.88|6912.18|6913.08|6912.38|6910.45|6909.75|621
1769127600000|2026-01-23 00:20:00|6912.96|6912.26|6912.74|6912.04|6914.21|6913.51|6912.19|6911.49|723
1769127900000|2026-01-23 00:25:00|6912.68|6911.98|6912.4|6911.7|6912.93|6912.23|6911.63|6910.93|416
1769128200000|2026-01-23 00:30:00|6912.15|6911.45|6913.4|6912.7|6913.87|6913.17|6911.8|6911.1|415
1769128500000|2026-01-23 00:35:00|6913.53|6912.83|6914.64|6913.94|6915.68|6914.98|6913.53|6912.83|585
1769128800000|2026-01-23 00:40:00|6914.51|6913.81|6916.4|6915.7|6916.4|6915.7|6914.51|6913.81|558
1769129100000|2026-01-23 00:45:00|6916.27|6915.57|6915.09|6914.39|6917.17|6916.47|6914.94|6914.24|365
1769129400000|2026-01-23 00:50:00|6915.12|6914.42|6916.21|6915.51|6916.71|6916.01|6915.12|6914.42|396
1769129700000|2026-01-23 00:55:00|6916.46|6915.76|6917.53|6916.83|6917.63|6916.93|6915.87|6915.17|475
1769130000000|2026-01-23 01:00:00|6917.61|6916.91|6920.8|6920.1|6921.55|6920.85|6917.25|6916.55|2314
1769130300000|2026-01-23 01:05:00|6920.67|6919.97|6920.18|6919.48|6921.36|6920.66|6919.81|6919.11|1059
1769130600000|2026-01-23 01:10:00|6920.06|6919.36|6919.95|6919.25|6921.08|6920.38|6919.57|6918.87|931
1769130900000|2026-01-23 01:15:00|6920.08|6919.38|6921.49|6920.79|6922.91|6922.21|6919.83|6919.13|960
1769131200000|2026-01-23 01:20:00|6921.24|6920.54|6921.49|6920.79|6922.99|6922.29|6920.83|6920.13|447
1769131500000|2026-01-23 01:25:00|6921.36|6920.66|6919.09|6918.39|6921.55|6920.85|6917.82|6917.12|1887
1769131800000|2026-01-23 01:30:00|6918.84|6918.14|6922.15|6921.45|6922.61|6921.91|6918.38|6917.68|2172
1769132100000|2026-01-23 01:35:00|6922.4|6921.7|6920.98|6920.28|6922.52|6921.82|6920.41|6919.71|1075
1769132400000|2026-01-23 01:40:00|6921.09|6920.39|6920.63|6919.93|6921.45|6920.75|6920.4|6919.7|682
1769132700000|2026-01-23 01:45:00|6920.69|6919.99|6922.15|6921.45|6922.33|6921.63|6920.26|6919.56|432
1769133000000|2026-01-23 01:50:00|6922.26|6921.56|6923.16|6922.46|6923.41|6922.71|6922.01|6921.31|558
1769133300000|2026-01-23 01:55:00|6923.41|6922.71|6924.59|6923.89|6924.69|6923.99|6922.94|6922.24|688
1769133600000|2026-01-23 02:00:00|6924.66|6923.96|6922.66|6921.96|6925.02|6924.32|6922.07|6921.37|654
1769133900000|2026-01-23 02:05:00|6922.73|6922.03|6922.88|6922.18|6923.39|6922.69|6922.29|6921.59|385
1769134200000|2026-01-23 02:10:00|6922.99|6922.29|6924.2|6923.5|6924.2|6923.5|6922.98|6922.28|369
1769134500000|2026-01-23 02:15:00|6924.07|6923.37|6923.6|6922.9|6924.39|6923.69|6923.07|6922.37|419
1769134800000|2026-01-23 02:20:00|6923.66|6922.96|6922.42|6921.72|6923.78|6923.08|6922.11|6921.41|310
1769135100000|2026-01-23 02:25:00|6922.29|6921.59|6922.08|6921.38|6922.6|6921.9|6921.61|6920.91|459
1769135400000|2026-01-23 02:30:00|6922.09|6921.39|6921.1|6920.4|6922.09|6921.39|6920.57|6919.87|492
1769135700000|2026-01-23 02:35:00|6921.35|6920.65|6920.38|6919.68|6921.35|6920.65|6920.14|6919.44|477
1769136000000|2026-01-23 02:40:00|6920.51|6919.81|6919.82|6919.12|6920.7|6920|6919.68|6918.98|366
1769136300000|2026-01-23 02:45:00|6919.94|6919.24|6920.1|6919.4|6920.75|6920.05|6919.82|6919.12|355
1769136600000|2026-01-23 02:50:00|6920.25|6919.55|6919.86|6919.16|6920.3|6919.6|6919.16|6918.46|530
1769136900000|2026-01-23 02:55:00|6919.89|6919.19|6919.76|6919.06|6920.34|6919.64|6919.62|6918.92|351
1769137200000|2026-01-23 03:00:00|6919.82|6919.12|6922.62|6921.92|6922.71|6922.01|6919.82|6919.12|536
1769137500000|2026-01-23 03:05:00|6922.37|6921.67|6923.89|6923.19|6924.57|6923.87|6922.07|6921.37|765
1769137800000|2026-01-23 03:10:00|6923.95|6923.25|6924.1|6923.4|6924.36|6923.66|6923.14|6922.44|589
1769138100000|2026-01-23 03:15:00|6924.28|6923.58|6925.65|6924.95|6926.19|6925.49|6924.21|6923.51|648
1769138400000|2026-01-23 03:20:00|6925.62|6924.92|6925.31|6924.61|6926.95|6926.25|6925.06|6924.36|409
1769138700000|2026-01-23 03:25:00|6925.18|6924.48|6925.32|6924.62|6926.19|6925.49|6925.18|6924.48|256
1769139000000|2026-01-23 03:30:00|6925.33|6924.63|6924.18|6923.48|6926.23|6925.53|6924.18|6923.48|422
1769139300000|2026-01-23 03:35:00|6924.14|6923.44|6924.22|6923.52|6924.47|6923.77|6923.12|6922.42|408
1769139600000|2026-01-23 03:40:00|6924.32|6923.62|6925.54|6924.84|6925.79|6925.09|6924.32|6923.62|274
1769139900000|2026-01-23 03:45:00|6925.29|6924.59|6924.17|6923.47|6925.79|6925.09|6923.35|6922.65|412
1769140200000|2026-01-23 03:50:00|6924.26|6923.56|6924.9|6924.2|6925.02|6924.32|6923.88|6923.18|286
1769140500000|2026-01-23 03:55:00|6924.77|6924.07|6924.07|6923.37|6924.77|6924.07|6923.81|6923.11|239
1769140800000|2026-01-23 04:00:00|6924.08|6923.38|6924.67|6923.97|6925.02|6924.32|6924.02|6923.32|492
1769141100000|2026-01-23 04:05:00|6924.61|6923.91|6923.98|6923.28|6924.68|6923.98|6923.6|6922.9|313
1769141400000|2026-01-23 04:10:00|6924.05|6923.35|6924.74|6924.04|6924.86|6924.16|6923.83|6923.13|265
1769141700000|2026-01-23 04:15:00|6924.86|6924.16|6924.11|6923.41|6925.14|6924.44|6923.86|6923.16|265
1769142000000|2026-01-23 04:20:00|6924.16|6923.46|6923.86|6923.16|6924.16|6923.46|6922.62|6921.92|331
1769142300000|2026-01-23 04:25:00|6923.73|6923.03|6924.33|6923.63|6924.58|6923.88|6923.61|6922.91|237
1769142600000|2026-01-23 04:30:00|6924.2|6923.5|6925.07|6924.37|6925.07|6924.37|6924.2|6923.5|173
1769142900000|2026-01-23 04:35:00|6925.32|6924.62|6925.74|6925.04|6926.22|6925.52|6924.86|6924.16|454
1769143200000|2026-01-23 04:40:00|6925.72|6925.02|6924.09|6923.39|6925.72|6925.02|6924.09|6923.39|191
1769143500000|2026-01-23 04:45:00|6923.96|6923.26|6923.41|6922.71|6924.36|6923.66|6923.18|6922.48|336
1769143800000|2026-01-23 04:50:00|6923.46|6922.76|6926.92|6926.22|6926.92|6926.22|6923.46|6922.76|988
1769144100000|2026-01-23 04:55:00|6926.79|6926.09|6925.93|6925.23|6927.04|6926.34|6925.68|6924.98|443
1769144400000|2026-01-23 05:00:00|6925.87|6925.17|6925.62|6924.92|6927.65|6926.95|6924.57|6923.87|595
1769144700000|2026-01-23 05:05:00|6925.6|6924.9|6926.57|6925.87|6926.82|6926.12|6925.1|6924.4|297
1769145000000|2026-01-23 05:10:00|6926.69|6925.99|6927.35|6926.65|6927.61|6926.91|6926.57|6925.87|439
1769145300000|2026-01-23 05:15:00|6927.39|6926.69|6928.82|6928.12|6929.01|6928.31|6927.21|6926.51|249
1769145600000|2026-01-23 05:20:00|6928.7|6928|6927.77|6927.07|6929.21|6928.51|6927.52|6926.82|207
1769145900000|2026-01-23 05:25:00|6927.89|6927.19|6927.5|6926.8|6928.02|6927.32|6927.49|6926.79|192
1769146200000|2026-01-23 05:30:00|6927.52|6926.82|6927.48|6926.78|6928.03|6927.33|6926.76|6926.06|231
1769146500000|2026-01-23 05:35:00|6927.73|6927.03|6928.28|6927.58|6928.28|6927.58|6927.35|6926.65|116
1769146800000|2026-01-23 05:40:00|6928.31|6927.61|6927.05|6926.35|6928.82|6928.12|6926.8|6926.1|269
1769147100000|2026-01-23 05:45:00|6927.3|6926.6|6927.48|6926.78|6927.99|6927.29|6927.01|6926.31|157
1769147400000|2026-01-23 05:50:00|6927.5|6926.8|6929.24|6928.54|6929.34|6928.64|6927.4|6926.7|226
1769147700000|2026-01-23 05:55:00|6929.29|6928.59|6929.45|6928.75|6929.91|6929.21|6929.1|6928.4|249
1769148000000|2026-01-23 06:00:00|6929.2|6928.5|6931.25|6930.55|6931.54|6930.84|6929.2|6928.5|618
1769148300000|2026-01-23 06:05:00|6931.5|6930.8|6929.74|6929.04|6932.25|6931.55|6929.73|6929.03|1050
1769148600000|2026-01-23 06:10:00|6929.76|6929.06|6930.75|6930.05|6930.87|6930.17|6928.78|6928.08|312
1769148900000|2026-01-23 06:15:00|6930.62|6929.92|6931.69|6930.99|6931.89|6931.19|6930.37|6929.67|197
1769149200000|2026-01-23 06:20:00|6931.79|6931.09|6931.77|6931.07|6932.03|6931.33|6931.06|6930.36|210
1769149500000|2026-01-23 06:25:00|6931.64|6930.94|6929.56|6928.86|6931.77|6931.07|6929|6928.3|505
1769149800000|2026-01-23 06:30:00|6929.31|6928.61|6930.27|6929.57|6930.86|6930.16|6929.3|6928.6|277
1769150100000|2026-01-23 06:35:00|6930.14|6929.44|6926.99|6926.29|6930.14|6929.44|6926.34|6925.64|463
1769150400000|2026-01-23 06:40:00|6926.93|6926.23|6926.56|6925.86|6927.35|6926.65|6926.26|6925.56|282
1769150700000|2026-01-23 06:45:00|6926.43|6925.73|6926.26|6925.56|6927.55|6926.85|6925.98|6925.28|263
1769151000000|2026-01-23 06:50:00|6926.28|6925.58|6926.24|6925.54|6926.87|6926.17|6925.99|6925.29|114
1769151300000|2026-01-23 06:55:00|6926.11|6925.41|6926.3|6925.6|6926.65|6925.95|6925.99|6925.29|136
1769151600000|2026-01-23 07:00:00|6926.05|6925.35|6925.63|6924.93|6926.37|6925.67|6924.33|6923.63|489
1769151900000|2026-01-23 07:05:00|6925.75|6925.05|6925.38|6924.68|6927.11|6926.41|6925.38|6924.68|713
1769152200000|2026-01-23 07:10:00|6925.48|6924.78|6924.77|6924.07|6926.34|6925.64|6924.66|6923.96|338
1769152500000|2026-01-23 07:15:00|6924.8|6924.1|6928.13|6927.43|6928.13|6927.43|6924.8|6924.1|420
1769152800000|2026-01-23 07:20:00|6928.38|6927.68|6928.75|6928.05|6929.21|6928.51|6928.15|6927.45|483
1769153100000|2026-01-23 07:25:00|6928.74|6928.04|6927.56|6926.86|6929.05|6928.35|6927.27|6926.57|384
1769153400000|2026-01-23 07:30:00|6927.81|6927.11|6926.07|6925.37|6927.89|6927.19|6925.83|6925.13|401
1769153700000|2026-01-23 07:35:00|6926.15|6925.45|6925.42|6924.72|6926.86|6926.16|6924.95|6924.25|343
1769154000000|2026-01-23 07:40:00|6925.54|6924.84|6925.49|6924.79|6926.33|6925.63|6924.73|6924.03|528
1769154300000|2026-01-23 07:45:00|6925.61|6924.91|6924.17|6923.47|6925.74|6925.04|6921.75|6921.05|1273
1769154600000|2026-01-23 07:50:00|6924.29|6923.59|6923.34|6922.64|6924.87|6924.17|6922.84|6922.14|369
1769154900000|2026-01-23 07:55:00|6923.21|6922.51|6923.53|6922.83|6924.09|6923.39|6922.23|6921.53|619
1769155200000|2026-01-23 08:00:00|6923.57|6922.87|6922.64|6921.94|6923.57|6922.87|6919.85|6919.15|1667
1769155500000|2026-01-23 08:05:00|6922.39|6921.69|6923.15|6922.45|6923.9|6923.2|6922.39|6921.69|1186
1769155800000|2026-01-23 08:10:00|6923.28|6922.58|6917.56|6916.86|6923.81|6923.11|6917.53|6916.83|1237
1769156100000|2026-01-23 08:15:00|6917.31|6916.61|6918.38|6917.68|6921.35|6920.65|6917.04|6916.34|1569
1769156400000|2026-01-23 08:20:00|6918.51|6917.81|6916.9|6916.2|6918.69|6917.99|6915.35|6914.65|1365
1769156700000|2026-01-23 08:25:00|6916.91|6916.21|6913.87|6913.17|6917.04|6916.34|6911.91|6911.21|1919
1769157000000|2026-01-23 08:30:00|6914.12|6913.42|6909.5|6908.8|6915.16|6914.46|6908.86|6908.16|2203
1769157300000|2026-01-23 08:35:00|6909.37|6908.67|6911.67|6910.97|6911.67|6910.97|6908.89|6908.19|1783
1769157600000|2026-01-23 08:40:00|6911.54|6910.84|6910.54|6909.84|6913.9|6913.2|6910.04|6909.34|1110
1769157900000|2026-01-23 08:45:00|6910.43|6909.73|6909.93|6909.23|6913.39|6912.69|6909.25|6908.55|1051
1769158200000|2026-01-23 08:50:00|6910.02|6909.32|6906.99|6906.29|6911.41|6910.71|6905.56|6904.86|1748
1769158500000|2026-01-23 08:55:00|6907.08|6906.38|6907.25|6906.55|6908.63|6907.93|6904.12|6903.42|1509
1769158800000|2026-01-23 09:00:00|6907.37|6906.67|6909.9|6909.2|6911.42|6910.72|6906.01|6905.31|1518
1769159100000|2026-01-23 09:05:00|6910.15|6909.45|6911.42|6910.72|6911.76|6911.06|6909.32|6908.62|1079
1769159400000|2026-01-23 09:10:00|6911.54|6910.84|6907.85|6907.15|6911.54|6910.84|6906.17|6905.47|1187
1769159700000|2026-01-23 09:15:00|6907.88|6907.18|6908.59|6907.89|6908.92|6908.22|6907.1|6906.4|929
1769160000000|2026-01-23 09:20:00|6908.84|6908.14|6910.42|6909.72|6911.43|6910.73|6908.84|6908.14|969
1769160300000|2026-01-23 09:25:00|6910.67|6909.97|6908.42|6907.72|6911.17|6910.47|6906.99|6906.29|1936
1769160600000|2026-01-23 09:30:00|6908.29|6907.59|6905.57|6904.87|6908.67|6907.97|6905.11|6904.41|1090
1769160900000|2026-01-23 09:35:00|6905.32|6904.62|6902.16|6901.46|6905.35|6904.65|6901.38|6900.68|2237
1769161200000|2026-01-23 09:40:00|6902.41|6901.71|6897.17|6896.47|6902.41|6901.71|6895.63|6894.93|4163
1769161500000|2026-01-23 09:45:00|6897.16|6896.46|6897.68|6896.98|6898.68|6897.98|6894.47|6893.77|1703
1769161800000|2026-01-23 09:50:00|6897.55|6896.85|6898.65|6897.95|6899.67|6898.97|6895.67|6894.97|2168
1769162100000|2026-01-23 09:55:00|6898.77|6898.07|6898.68|6897.98|6900.93|6900.23|6897.47|6896.77|1556
1769162400000|2026-01-23 10:00:00|6898.43|6897.73|6899.8|6899.1|6900.4|6899.7|6897.11|6896.41|936
1769162700000|2026-01-23 10:05:00|6899.92|6899.22|6899.68|6898.98|6900.65|6899.95|6898.35|6897.65|1166
1769163000000|2026-01-23 10:10:00|6899.43|6898.73|6896.54|6895.84|6899.68|6898.98|6896.29|6895.59|1723
1769163300000|2026-01-23 10:15:00|6896.56|6895.86|6898.42|6897.72|6899.68|6898.98|6895.74|6895.04|917
1769163600000|2026-01-23 10:20:00|6898.54|6897.84|6899.03|6898.33|6899.29|6898.59|6896.24|6895.54|773
1769163900000|2026-01-23 10:25:00|6898.91|6898.21|6897.62|6896.92|6899.4|6898.7|6896.87|6896.17|713
1769164200000|2026-01-23 10:30:00|6897.63|6896.93|6895.77|6895.07|6897.91|6897.21|6894.99|6894.29|805
1769164500000|2026-01-23 10:35:00|6895.85|6895.15|6896.17|6895.47|6897.42|6896.72|6894.89|6894.19|721
1769164800000|2026-01-23 10:40:00|6896.42|6895.72|6895.86|6895.16|6897.67|6896.97|6895.86|6895.16|722
1769165100000|2026-01-23 10:45:00|6895.61|6894.91|6895.93|6895.23|6897.68|6896.98|6895.61|6894.91|795
1769165400000|2026-01-23 10:50:00|6895.68|6894.98|6897.52|6896.82|6897.52|6896.82|6895.28|6894.58|1035
1769165700000|2026-01-23 10:55:00|6897.77|6897.07|6899.16|6898.46|6899.16|6898.46|6896.79|6896.09|989
1769166000000|2026-01-23 11:00:00|6898.91|6898.21|6906.33|6905.63|6909.88|6909.18|6898.91|6898.21|7767
1769166300000|2026-01-23 11:05:00|6906.2|6905.5|6908.75|6908.05|6910.87|6910.17|6905.2|6904.5|4521
1769166600000|2026-01-23 11:10:00|6908.5|6907.8|6908.76|6908.06|6909.93|6909.23|6906.52|6905.82|2279
1769166900000|2026-01-23 11:15:00|6908.88|6908.18|6907.81|6907.11|6909.66|6908.96|6907.03|6906.33|1024
1769167200000|2026-01-23 11:20:00|6908.06|6907.36|6908.12|6907.42|6909.27|6908.57|6906.93|6906.23|996
1769167500000|2026-01-23 11:25:00|6908.37|6907.67|6911.09|6910.39|6911.4|6910.7|6907.37|6906.67|1070
1769167800000|2026-01-23 11:30:00|6911.22|6910.52|6911.52|6910.82|6912.93|6912.23|6909.35|6908.65|1197
1769168100000|2026-01-23 11:35:00|6911.55|6910.85|6910.06|6909.36|6911.79|6911.09|6908.99|6908.29|867
1769168400000|2026-01-23 11:40:00|6910.18|6909.48|6906.99|6906.29|6910.31|6909.61|6906.25|6905.55|1132
1769168700000|2026-01-23 11:45:00|6907.24|6906.54|6905.97|6905.27|6907.29|6906.59|6905.49|6904.79|1054
1769169000000|2026-01-23 11:50:00|6905.88|6905.18|6905.09|6904.39|6906.69|6905.99|6903.82|6903.12|1020
1769169300000|2026-01-23 11:55:00|6905.11|6904.41|6902.67|6901.97|6905.18|6904.48|6901.09|6900.39|1354
1769169600000|2026-01-23 12:00:00|6902.92|6902.22|6902.67|6901.97|6903.67|6902.97|6901.65|6900.95|1244
1769169900000|2026-01-23 12:05:00|6902.79|6902.09|6905.42|6904.72|6906.68|6905.98|6902.67|6901.97|1100
1769170200000|2026-01-23 12:10:00|6905.67|6904.97|6904.66|6903.96|6907.25|6906.55|6904.43|6903.73|954
1769170500000|2026-01-23 12:15:00|6904.78|6904.08|6903.38|6902.68|6905.47|6904.77|6903|6902.3|936
1769170800000|2026-01-23 12:20:00|6903.5|6902.8|6904.24|6903.54|6905.52|6904.82|6902.47|6901.77|1022
1769171100000|2026-01-23 12:25:00|6904.49|6903.79|6906.41|6905.71|6906.78|6906.08|6904.24|6903.54|1072
1769171400000|2026-01-23 12:30:00|6906.66|6905.96|6901.89|6901.19|6908.17|6907.47|6899.9|6899.2|1874
1769171700000|2026-01-23 12:35:00|6901.64|6900.94|6904.38|6903.68|6904.48|6903.78|6900.92|6900.22|1345
1769172000000|2026-01-23 12:40:00|6904.13|6903.43|6907.79|6907.09|6908.91|6908.21|6903.31|6902.61|1274
1769172300000|2026-01-23 12:45:00|6907.77|6907.07|6910.19|6909.49|6910.78|6910.08|6907.26|6906.56|1462
1769172600000|2026-01-23 12:50:00|6910.31|6909.61|6908.94|6908.24|6911.05|6910.35|6908.48|6907.78|1322
1769172900000|2026-01-23 12:55:00|6909.07|6908.37|6909.47|6908.77|6910.43|6909.73|6907.83|6907.13|680
1769173200000|2026-01-23 13:00:00|6909.56|6908.86|6908.53|6907.83|6909.56|6908.86|6906.77|6906.07|1478
1769173500000|2026-01-23 13:05:00|6908.63|6907.93|6905.75|6905.05|6909.01|6908.31|6905.74|6905.04|1057
1769173800000|2026-01-23 13:10:00|6905.76|6905.06|6907.88|6907.18|6909.1|6908.4|6905.76|6905.06|1120
1769174100000|2026-01-23 13:15:00|6907.75|6907.05|6904.62|6903.92|6908.18|6907.48|6903.88|6903.18|1351
1769174400000|2026-01-23 13:20:00|6904.5|6903.8|6904.13|6903.43|6905.03|6904.33|6902.77|6902.07|1286
1769174700000|2026-01-23 13:25:00|6904.14|6903.44|6897.36|6896.66|6904.14|6903.44|6896.81|6896.11|2124
1769175000000|2026-01-23 13:30:00|6897.61|6896.91|6899.02|6898.32|6901.67|6900.97|6897.13|6896.43|1925
1769175300000|2026-01-23 13:35:00|6899.15|6898.45|6900.92|6900.22|6901.67|6900.97|6897.92|6897.22|2636
1769175600000|2026-01-23 13:40:00|6901.04|6900.34|6899.52|6898.82|6903.01|6902.31|6899.28|6898.58|1765
1769175900000|2026-01-23 13:45:00|6899.27|6898.57|6900.36|6899.66|6901.25|6900.55|6898.37|6897.67|1498
1769176200000|2026-01-23 13:50:00|6900.39|6899.69|6895.92|6895.22|6900.65|6899.95|6894.75|6894.05|2325
1769176500000|2026-01-23 13:55:00|6895.67|6894.97|6897.05|6896.35|6898.37|6897.67|6895.32|6894.62|1558
1769176800000|2026-01-23 14:00:00|6896.93|6896.23|6897.16|6896.46|6898.41|6897.71|6893.56|6892.86|2844
1769177100000|2026-01-23 14:05:00|6896.91|6896.21|6899.32|6898.62|6899.77|6899.07|6896.91|6896.21|1870
1769177400000|2026-01-23 14:10:00|6899.19|6898.49|6896.85|6896.15|6899.63|6898.93|6895.15|6894.45|2073
1769177700000|2026-01-23 14:15:00|6896.35|6895.65|6899.48|6898.78|6899.9|6899.2|6895.73|6895.03|2312
1769178000000|2026-01-23 14:20:00|6899.41|6898.71|6900.42|6899.72|6900.87|6900.17|6898.11|6897.41|2576
1769178300000|2026-01-23 14:25:00|6901.42|6900.72|6903.48|6902.78|6905.05|6904.35|6900.02|6899.32|7124
1769178600000|2026-01-23 14:30:00|6903.56|6902.98|6899.77|6899.27|6909.12|6908.62|6898.48|6897.98|32546
1769178900000|2026-01-23 14:35:00|6899.52|6899.02|6896.59|6896.09|6903.83|6903.33|6894.74|6894.24|19030
1769179200000|2026-01-23 14:40:00|6896.62|6896.12|6901.75|6901.25|6904.42|6903.92|6894.04|6893.54|16966
1769179500000|2026-01-23 14:45:00|6901.62|6901.12|6895.86|6895.36|6906.77|6906.27|6895.37|6894.87|17623
1769179800000|2026-01-23 14:50:00|6897.3|6896.8|6902.96|6902.46|6904.93|6904.43|6896.43|6895.93|16601
1769180100000|2026-01-23 14:55:00|6903.21|6902.71|6912.1|6911.6|6912.1|6911.6|6902.51|6902.01|15012
1769180400000|2026-01-23 15:00:00|6911.74|6911.24|6916.35|6915.85|6917.85|6917.35|6911.26|6910.76|21761
1769180700000|2026-01-23 15:05:00|6916.41|6915.91|6915.05|6914.55|6916.93|6916.43|6912.83|6912.33|16063
1769181000000|2026-01-23 15:10:00|6915.13|6914.63|6910.01|6909.51|6915.76|6915.26|6908.59|6908.09|13743
1769181300000|2026-01-23 15:15:00|6910.06|6909.56|6908.11|6907.61|6913.84|6913.34|6907.22|6906.72|16794
1769181600000|2026-01-23 15:20:00|6908.27|6907.77|6919.33|6918.83|6921.27|6920.77|6907.51|6907.01|21392
1769181900000|2026-01-23 15:25:00|6919.39|6918.89|6917.13|6916.63|6922.4|6921.9|6915.18|6914.68|15582
1769182200000|2026-01-23 15:30:00|6917.03|6916.53|6919.17|6918.67|6919.84|6919.34|6915.45|6914.95|10983
1769182500000|2026-01-23 15:35:00|6919.05|6918.55|6921.46|6920.96|6921.98|6921.48|6918.89|6918.39|8932
1769182800000|2026-01-23 15:40:00|6921.47|6920.97|6920.72|6920.22|6922.71|6922.21|6919.98|6919.48|8412
1769183100000|2026-01-23 15:45:00|6920.97|6920.47|6927.31|6926.81|6927.7|6927.2|6918.97|6918.47|14502
1769183400000|2026-01-23 15:50:00|6927.02|6926.52|6928.18|6927.68|6928.45|6927.95|6924.19|6923.69|10331
1769183700000|2026-01-23 15:55:00|6928.43|6927.93|6928.48|6927.98|6930.55|6930.05|6927.17|6926.67|11882
1769184000000|2026-01-23 16:00:00|6928.34|6927.84|6931.53|6931.03|6933.3|6932.8|6928.33|6927.83|13447
1769184300000|2026-01-23 16:05:00|6931.78|6931.28|6930.08|6929.58|6932.17|6931.67|6926.03|6925.53|14074
1769184600000|2026-01-23 16:10:00|6929.79|6929.29|6929.25|6928.75|6930.92|6930.42|6928.03|6927.53|8920
1769184900000|2026-01-23 16:15:00|6929.5|6929|6930.12|6929.62|6931.58|6931.08|6926.99|6926.49|9521
1769185200000|2026-01-23 16:20:00|6929.91|6929.41|6927.75|6927.25|6930.03|6929.53|6925.29|6924.79|9370
1769185500000|2026-01-23 16:25:00|6927.71|6927.21|6923.91|6923.41|6929.02|6928.52|6922.29|6921.79|10560
1769185800000|2026-01-23 16:30:00|6924.1|6923.6|6920.16|6919.66|6926.69|6926.19|6917.48|6916.98|16643
1769186100000|2026-01-23 16:35:00|6919.91|6919.41|6927.78|6927.28|6929.18|6928.68|6918.7|6918.2|13582
1769186400000|2026-01-23 16:40:00|6927.63|6927.13|6927.68|6927.18|6929.48|6928.98|6924.86|6924.36|11198
1769186700000|2026-01-23 16:45:00|6927.93|6927.43|6927.98|6927.48|6929.46|6928.96|6923.79|6923.29|9687
1769187000000|2026-01-23 16:50:00|6927.93|6927.43|6924.19|6923.69|6929|6928.5|6921.86|6921.36|8199
1769187300000|2026-01-23 16:55:00|6924.44|6923.94|6920.94|6920.44|6924.44|6923.94|6919.53|6919.03|10166
1769187600000|2026-01-23 17:00:00|6920.81|6920.31|6923.89|6923.39|6924.76|6924.26|6916.48|6915.98|13955
1769187900000|2026-01-23 17:05:00|6924.14|6923.64|6921.78|6921.28|6924.23|6923.73|6920.42|6919.92|7178
1769188200000|2026-01-23 17:10:00|6921.77|6921.27|6925.75|6925.25|6925.75|6925.25|6921.55|6921.05|6837
1769188500000|2026-01-23 17:15:00|6925.82|6925.32|6923.24|6922.74|6926.32|6925.82|6920.9|6920.4|7628
1769188800000|2026-01-23 17:20:00|6923.44|6922.94|6921.12|6920.62|6924.58|6924.08|6921.12|6920.62|6832
1769189100000|2026-01-23 17:25:00|6921.37|6920.87|6925.57|6925.07|6927.22|6926.72|6921.12|6920.62|7383
1769189400000|2026-01-23 17:30:00|6925.47|6924.97|6920.58|6920.08|6926.02|6925.52|6919.73|6919.23|8402
1769189700000|2026-01-23 17:35:00|6920.33|6919.83|6922.19|6921.69|6923.94|6923.44|6920.25|6919.75|6985
1769190000000|2026-01-23 17:40:00|6922.45|6921.95|6911.73|6911.23|6922.7|6922.2|6910.78|6910.28|18445
1769190300000|2026-01-23 17:45:00|6911.64|6911.14|6912.03|6911.53|6914.43|6913.93|6907.8|6907.3|18165
1769190600000|2026-01-23 17:50:00|6912.04|6911.54|6904.83|6904.33|6912.71|6912.21|6903.12|6902.62|17359
1769190900000|2026-01-23 17:55:00|6904.8|6904.3|6902.91|6902.41|6908.3|6907.8|6900.71|6900.21|17615
1769191200000|2026-01-23 18:00:00|6903.2|6902.7|6907.03|6906.53|6908.11|6907.61|6901.88|6901.38|18341
1769191500000|2026-01-23 18:05:00|6907.28|6906.78|6911.78|6911.28|6911.78|6911.28|6902.46|6901.96|13401
1769191800000|2026-01-23 18:10:00|6911.92|6911.42|6908.66|6908.16|6914.18|6913.68|6907.7|6907.2|10516
1769192100000|2026-01-23 18:15:00|6908.26|6907.76|6911.26|6910.76|6913.74|6913.24|6907.7|6907.2|9565
1769192400000|2026-01-23 18:20:00|6911.15|6910.65|6911.42|6910.92|6913.77|6913.27|6907.7|6907.2|7079
1769192700000|2026-01-23 18:25:00|6911.17|6910.67|6912.6|6912.1|6914.82|6914.32|6911.17|6910.67|7342
1769193000000|2026-01-23 18:30:00|6912.61|6912.11|6909.33|6908.83|6915.05|6914.55|6908.05|6907.55|8817
1769193300000|2026-01-23 18:35:00|6909.58|6909.08|6914.59|6914.09|6916.32|6915.82|6909.39|6908.89|8383
1769193600000|2026-01-23 18:40:00|6914.3|6913.8|6910.72|6910.22|6914.3|6913.8|6910.06|6909.56|6158
1769193900000|2026-01-23 18:45:00|6910.59|6910.09|6911.72|6911.22|6912.93|6912.43|6907.14|6906.64|7429
1769194200000|2026-01-23 18:50:00|6911.62|6911.12|6911.24|6910.74|6913.68|6913.18|6908.85|6908.35|5046
1769194500000|2026-01-23 18:55:00|6911.49|6910.99|6912.74|6912.24|6914.68|6914.18|6910.62|6910.12|5042
1769194800000|2026-01-23 19:00:00|6912.69|6912.19|6918.11|6917.61|6919.09|6918.59|6912.54|6912.04|10556
1769195100000|2026-01-23 19:05:00|6918.36|6917.86|6920.89|6920.39|6921.97|6921.47|6917.41|6916.91|9034
1769195400000|2026-01-23 19:10:00|6920.48|6919.98|6918.3|6917.8|6921.67|6921.17|6917.34|6916.84|7078
1769195700000|2026-01-23 19:15:00|6918.37|6917.87|6920.49|6919.99|6921.38|6920.88|6917.87|6917.37|5749
1769196000000|2026-01-23 19:20:00|6920.46|6919.96|6923.52|6923.02|6925.35|6924.85|6919.96|6919.46|9568
1769196300000|2026-01-23 19:25:00|6923.27|6922.77|6918.96|6918.46|6925.03|6924.53|6918.88|6918.38|7183
1769196600000|2026-01-23 19:30:00|6919.01|6918.51|6919.19|6918.69|6922.1|6921.6|6917.9|6917.4|6752
1769196900000|2026-01-23 19:35:00|6919.44|6918.94|6916.14|6915.64|6921.44|6920.94|6915.07|6914.57|7408
1769197200000|2026-01-23 19:40:00|6916.13|6915.63|6918.16|6917.66|6919.68|6919.18|6912.67|6912.17|7982
1769197500000|2026-01-23 19:45:00|6918.1|6917.6|6915.24|6914.74|6918.97|6918.47|6915.24|6914.74|4808
1769197800000|2026-01-23 19:50:00|6915.27|6914.77|6917.42|6916.92|6918.98|6918.48|6914.73|6914.23|5502
1769198100000|2026-01-23 19:55:00|6917.43|6916.93|6918.86|6918.36|6920.15|6919.65|6916.85|6916.35|5984
1769198400000|2026-01-23 20:00:00|6918.61|6918.11|6915.4|6914.9|6919.21|6918.71|6915.29|6914.79|7434
1769198700000|2026-01-23 20:05:00|6915.65|6915.15|6911.74|6911.24|6916.9|6916.4|6911.74|6911.24|9255
1769199000000|2026-01-23 20:10:00|6911.77|6911.27|6914.5|6914|6915.75|6915.25|6908.06|6907.56|12101
1769199300000|2026-01-23 20:15:00|6914.75|6914.25|6916.8|6916.3|6918.57|6918.07|6914.35|6913.85|7645
1769199600000|2026-01-23 20:20:00|6916.84|6916.34|6913.95|6913.45|6916.96|6916.46|6913.33|6912.83|7451
1769199900000|2026-01-23 20:25:00|6913.92|6913.42|6912.03|6911.53|6914.83|6914.33|6911.76|6911.26|7267
1769200200000|2026-01-23 20:30:00|6912.07|6911.57|6912.07|6911.57|6912.35|6911.85|6909.06|6908.56|12723
1769200500000|2026-01-23 20:35:00|6911.57|6911.07|6912.56|6912.06|6912.94|6912.44|6908.98|6908.48|9201
1769200800000|2026-01-23 20:40:00|6912.66|6912.16|6915.44|6914.94|6916.79|6916.29|6912.31|6911.81|9405
1769201100000|2026-01-23 20:45:00|6915.19|6914.69|6917.48|6916.98|6917.48|6916.98|6914.43|6913.93|8509
1769201400000|2026-01-23 20:50:00|6917.42|6916.92|6913.9|6913.4|6917.77|6917.27|6911.59|6911.09|19353
1769201700000|2026-01-23 20:55:00|6913.84|6913.34|6915.02|6914.52|6919.11|6918.61|6911.69|6911.19|70289
1769202000000|2026-01-23 21:00:00|6915.18|6914.48|6910.8|6910.1|6915.56|6914.86|6910.02|6909.32|25156
1769202300000|2026-01-23 21:05:00|6910.55|6909.85|6908.8|6908.1|6910.55|6909.85|6908.78|6908.08|5427
1769202600000|2026-01-23 21:10:00|6909.05|6908.35|6907.46|6906.76|6909.8|6909.1|6906.61|6905.91|3869
1769202900000|2026-01-23 21:15:00|6907.41|6906.71|6903.3|6902.6|6907.41|6906.71|6903.27|6902.57|3956
1769203200000|2026-01-23 21:20:00|6903.29|6902.59|6905.3|6904.6|6905.8|6905.1|6902.03|6901.33|2479
1769203500000|2026-01-23 21:25:00|6905.55|6904.85|6903.81|6903.11|6905.55|6904.85|6903.3|6902.6|1738
1769203800000|2026-01-23 21:30:00|6904.06|6903.36|6905.05|6904.35|6905.06|6904.36|6903.31|6902.61|1792
1769204100000|2026-01-23 21:35:00|6905.17|6904.47|6905.3|6904.6|6906.31|6905.61|6904.66|6903.96|1175
1769204400000|2026-01-23 21:40:00|6905.05|6904.35|6904.81|6904.11|6905.3|6904.6|6903.8|6903.1|945
1769204700000|2026-01-23 21:45:00|6904.68|6903.98|6904.22|6903.52|6905.29|6904.59|6903.8|6903.1|1204
1769205000000|2026-01-23 21:50:00|6903.97|6903.27|6903.11|6902.41|6904.62|6903.92|6901.86|6901.16|1554
1769205300000|2026-01-23 21:55:00|6902.98|6902.28|6903.78|6902.28|6904.05|6903.35|6902.4|6901.7|1210
1769382000000|2026-01-25 23:00:00|6853.48|6852.78|6863.17|6862.47|6868.92|6868.22|6849.93|6849.23|4783
1769382300000|2026-01-25 23:05:00|6863.05|6862.35|6864.01|6863.31|6866.27|6865.57|6861.3|6860.6|1154
1769382600000|2026-01-25 23:10:00|6863.38|6862.68|6870.31|6869.61|6870.31|6869.61|6863.15|6862.45|1319
1769382900000|2026-01-25 23:15:00|6870.18|6869.48|6871.62|6870.92|6872.81|6872.11|6868.15|6867.45|1318
1769383200000|2026-01-25 23:20:00|6871.63|6870.93|6871.58|6870.88|6879.04|6878.34|6870.82|6870.12|3245
1769383500000|2026-01-25 23:25:00|6871.46|6870.76|6878.12|6877.42|6878.8|6878.1|6871.46|6870.76|1387
1769383800000|2026-01-25 23:30:00|6878|6877.3|6876.54|6875.84|6880.01|6879.31|6875.75|6875.05|1448
1769384100000|2026-01-25 23:35:00|6876.66|6875.96|6871.94|6871.24|6877.04|6876.34|6871.38|6870.68|982
1769384400000|2026-01-25 23:40:00|6872.07|6871.37|6870.72|6870.02|6875.99|6875.29|6870.1|6869.4|1169
1769384700000|2026-01-25 23:45:00|6870.84|6870.14|6878.2|6877.5|6879.23|6878.53|6870.09|6869.39|1517
1769385000000|2026-01-25 23:50:00|6878.07|6877.37|6877.53|6876.83|6880.8|6880.1|6875.74|6875.04|1264
1769385300000|2026-01-25 23:55:00|6877.78|6877.08|6883.54|6882.84|6885.52|6884.82|6877.11|6876.41|1785
1769385600000|2026-01-26 00:00:00|6883.68|6882.98|6885.76|6885.06|6888.68|6887.98|6881.44|6880.74|2128
1769385900000|2026-01-26 00:05:00|6885.89|6885.19|6889.63|6888.93|6891.32|6890.62|6885.64|6884.94|1658
1769386200000|2026-01-26 00:10:00|6889.49|6888.79|6888.75|6888.05|6891.53|6890.83|6887.86|6887.16|1608
1769386500000|2026-01-26 00:15:00|6888.63|6887.93|6887.87|6887.17|6891.56|6890.86|6887.23|6886.53|1235
1769386800000|2026-01-26 00:20:00|6888.12|6887.42|6890.24|6889.54|6891.51|6890.81|6888.12|6887.42|968
1769387100000|2026-01-26 00:25:00|6890.11|6889.41|6892.89|6892.19|6894.26|6893.56|6889.44|6888.74|1561
1769387400000|2026-01-26 00:30:00|6892.91|6892.21|6889.18|6888.48|6894.33|6893.63|6888.91|6888.21|1388
1769387700000|2026-01-26 00:35:00|6889.12|6888.42|6886.93|6886.23|6890.17|6889.47|6886.93|6886.23|1015
1769388000000|2026-01-26 00:40:00|6886.83|6886.13|6888.51|6887.81|6888.9|6888.2|6885.68|6884.98|782
1769388300000|2026-01-26 00:45:00|6888.38|6887.68|6888.09|6887.39|6889.15|6888.45|6886.35|6885.65|613
1769388600000|2026-01-26 00:50:00|6888.21|6887.51|6888.89|6888.19|6889.51|6888.81|6887.1|6886.4|440
1769388900000|2026-01-26 00:55:00|6889.01|6888.31|6889.33|6888.63|6891.27|6890.57|6886.45|6885.75|940
1769389200000|2026-01-26 01:00:00|6889.35|6888.65|6898.57|6897.87|6899.91|6899.21|6887.1|6886.4|2694
1769389500000|2026-01-26 01:05:00|6898.82|6898.12|6894.84|6894.14|6899.73|6899.03|6894.07|6893.37|2003
1769389800000|2026-01-26 01:10:00|6894.71|6894.01|6893.59|6892.89|6896.33|6895.63|6893.19|6892.49|960
1769390100000|2026-01-26 01:15:00|6893.64|6892.94|6895.44|6894.74|6897.09|6896.39|6893.52|6892.82|948
1769390400000|2026-01-26 01:20:00|6895.82|6895.12|6900.37|6899.67|6903.34|6902.64|6895.07|6894.37|2341
1769390700000|2026-01-26 01:25:00|6900.41|6899.71|6900.06|6899.36|6902.18|6901.48|6899.08|6898.38|1100
1769391000000|2026-01-26 01:30:00|6899.94|6899.24|6897.83|6897.13|6901.06|6900.36|6897.33|6896.63|844
1769391300000|2026-01-26 01:35:00|6897.95|6897.25|6898.08|6897.38|6898.44|6897.74|6896.35|6895.65|627
1769391600000|2026-01-26 01:40:00|6897.83|6897.13|6898.61|6897.91|6899.33|6898.63|6897.2|6896.5|706
1769391900000|2026-01-26 01:45:00|6898.36|6897.66|6899.84|6899.14|6901.38|6900.68|6897.59|6896.89|844
1769392200000|2026-01-26 01:50:00|6899.96|6899.26|6900.97|6900.27|6903.07|6902.37|6897.58|6896.88|1019
1769392500000|2026-01-26 01:55:00|6901.22|6900.52|6899.61|6898.91|6902.57|6901.87|6899.09|6898.39|640
1769392800000|2026-01-26 02:00:00|6899.86|6899.16|6900.32|6899.62|6901.76|6901.06|6899.06|6898.36|570
1769393100000|2026-01-26 02:05:00|6900.44|6899.74|6899.82|6899.12|6901.33|6900.63|6898.82|6898.12|537
1769393400000|2026-01-26 02:10:00|6900.07|6899.37|6900.95|6900.25|6902.76|6902.06|6899.57|6898.87|512
1769393700000|2026-01-26 02:15:00|6900.83|6900.13|6899.77|6899.07|6902.34|6901.64|6899.6|6898.9|535
1769394000000|2026-01-26 02:20:00|6899.9|6899.2|6899.47|6898.77|6902.42|6901.72|6899.36|6898.66|922
1769394300000|2026-01-26 02:25:00|6899.59|6898.89|6900.32|6899.62|6900.7|6900|6898.84|6898.14|620
1769394600000|2026-01-26 02:30:00|6900.45|6899.75|6898.44|6897.74|6900.57|6899.87|6897.65|6896.95|722
1769394900000|2026-01-26 02:35:00|6898.19|6897.49|6896.75|6896.05|6898.7|6898|6896.29|6895.59|630
1769395200000|2026-01-26 02:40:00|6896.97|6896.27|6894.21|6893.51|6897.9|6897.2|6893.93|6893.23|688
1769395500000|2026-01-26 02:45:00|6893.96|6893.26|6893.09|6892.39|6894.48|6893.78|6890.33|6889.63|1381
1769395800000|2026-01-26 02:50:00|6893.22|6892.52|6892.28|6891.58|6894.64|6893.94|6891.23|6890.53|695
1769396100000|2026-01-26 02:55:00|6892.15|6891.45|6893.36|6892.66|6893.74|6893.04|6891.8|6891.1|319
1769396400000|2026-01-26 03:00:00|6893.74|6893.04|6897.73|6897.03|6897.86|6897.16|6893.35|6892.65|859
1769396700000|2026-01-26 03:05:00|6897.8|6897.1|6900.27|6899.57|6902.2|6901.5|6897.8|6897.1|1143
1769397000000|2026-01-26 03:10:00|6900.15|6899.45|6899.32|6898.62|6901.12|6900.42|6899.07|6898.37|282
1769397300000|2026-01-26 03:15:00|6899.2|6898.5|6898.72|6898.02|6900.34|6899.64|6898.36|6897.66|458
1769397600000|2026-01-26 03:20:00|6898.97|6898.27|6897.86|6897.16|6898.97|6898.27|6895.56|6894.86|843
1769397900000|2026-01-26 03:25:00|6898.11|6897.41|6897.99|6897.29|6899.69|6898.99|6896.91|6896.21|663
1769398200000|2026-01-26 03:30:00|6898.07|6897.37|6896.16|6895.46|6898.49|6897.79|6895.6|6894.9|622
1769398500000|2026-01-26 03:35:00|6896.03|6895.33|6897.57|6896.87|6898.13|6897.43|6895.9|6895.2|485
1769398800000|2026-01-26 03:40:00|6897.79|6897.09|6897.08|6896.38|6899.12|6898.42|6896.6|6895.9|381
1769399100000|2026-01-26 03:45:00|6896.83|6896.13|6897.14|6896.44|6897.96|6897.26|6895.83|6895.13|521
1769399400000|2026-01-26 03:50:00|6897.27|6896.57|6896.88|6896.18|6897.7|6897|6895.68|6894.98|492
1769399700000|2026-01-26 03:55:00|6897|6896.3|6896.89|6896.19|6898.24|6897.54|6895.85|6895.15|424
1769400000000|2026-01-26 04:00:00|6897.01|6896.31|6895.77|6895.07|6897.06|6896.36|6895.02|6894.32|275
1769400300000|2026-01-26 04:05:00|6895.89|6895.19|6895.81|6895.11|6896.85|6896.15|6894.85|6894.15|390
1769400600000|2026-01-26 04:10:00|6895.68|6894.98|6895.49|6894.79|6896.46|6895.76|6894.94|6894.24|393
1769400900000|2026-01-26 04:15:00|6895.36|6894.66|6896.42|6895.72|6897.13|6896.43|6895.31|6894.61|408
1769401200000|2026-01-26 04:20:00|6896.3|6895.6|6897.42|6896.72|6898.62|6897.92|6896.3|6895.6|454
1769401500000|2026-01-26 04:25:00|6897.67|6896.97|6900.19|6899.49|6900.44|6899.74|6897.34|6896.64|386
1769401800000|2026-01-26 04:30:00|6900.44|6899.74|6896.92|6896.22|6901.73|6901.03|6895.98|6895.28|857
1769402100000|2026-01-26 04:35:00|6896.79|6896.09|6897.45|6896.75|6899.11|6898.41|6895.73|6895.03|414
1769402400000|2026-01-26 04:40:00|6897.2|6896.5|6895.38|6894.68|6897.2|6896.5|6894.5|6893.8|352
1769402700000|2026-01-26 04:45:00|6895.5|6894.8|6895.36|6894.66|6897.01|6896.31|6894.71|6894.01|260
1769403000000|2026-01-26 04:50:00|6895.48|6894.78|6897.24|6896.54|6897.47|6896.77|6894.7|6894|252
1769403300000|2026-01-26 04:55:00|6897.36|6896.66|6897.23|6896.53|6898.49|6897.79|6896.75|6896.05|200
1769403600000|2026-01-26 05:00:00|6897.24|6896.54|6896.58|6895.88|6897.62|6896.92|6896.08|6895.38|271
1769403900000|2026-01-26 05:05:00|6896.7|6896|6895.96|6895.26|6897.2|6896.5|6895.46|6894.76|254
1769404200000|2026-01-26 05:10:00|6895.84|6895.14|6895.57|6894.87|6896.71|6896.01|6895.08|6894.38|241
1769404500000|2026-01-26 05:15:00|6895.58|6894.88|6898.33|6897.63|6898.59|6897.89|6895.49|6894.79|383
1769404800000|2026-01-26 05:20:00|6898.45|6897.75|6898.22|6897.52|6899.99|6899.29|6897.85|6897.15|365
1769405100000|2026-01-26 05:25:00|6898.35|6897.65|6901.08|6900.38|6902.08|6901.38|6897.84|6897.14|864
1769405400000|2026-01-26 05:30:00|6901.09|6900.39|6903.73|6903.03|6903.94|6903.24|6900.1|6899.4|539
1769405700000|2026-01-26 05:35:00|6903.48|6902.78|6902.31|6901.61|6904.07|6903.37|6901.17|6900.47|576
1769406000000|2026-01-26 05:40:00|6902.19|6901.49|6901.87|6901.17|6902.61|6901.91|6901.22|6900.52|275
1769406300000|2026-01-26 05:45:00|6901.74|6901.04|6901.34|6900.64|6901.85|6901.15|6900.37|6899.67|256
1769406600000|2026-01-26 05:50:00|6901.46|6900.76|6903.17|6902.47|6903.63|6902.93|6901.46|6900.76|319
1769406900000|2026-01-26 05:55:00|6903.42|6902.72|6903.17|6902.47|6903.68|6902.98|6902.49|6901.79|339
1769407200000|2026-01-26 06:00:00|6903.29|6902.59|6905.59|6904.89|6907.01|6906.31|6903.29|6902.59|1052
1769407500000|2026-01-26 06:05:00|6905.71|6905.01|6904.89|6904.19|6906.45|6905.75|6904.09|6903.39|493
1769407800000|2026-01-26 06:10:00|6905.02|6904.32|6906.61|6905.91|6906.84|6906.14|6904.35|6903.65|303
1769408100000|2026-01-26 06:15:00|6906.49|6905.79|6908.15|6907.45|6909.07|6908.37|6906.36|6905.66|639
1769408400000|2026-01-26 06:20:00|6907.9|6907.2|6907.74|6907.04|6908.21|6907.51|6906.74|6906.04|290
1769408700000|2026-01-26 06:25:00|6907.49|6906.79|6907.08|6906.38|6909.2|6908.5|6907.08|6906.38|370
1769409000000|2026-01-26 06:30:00|6907.33|6906.63|6904.33|6903.63|6907.7|6907|6904.08|6903.38|523
1769409300000|2026-01-26 06:35:00|6904.58|6903.88|6904.11|6903.41|6905.38|6904.68|6903.13|6902.43|365
1769409600000|2026-01-26 06:40:00|6904.36|6903.66|6904|6903.3|6904.36|6903.66|6902.64|6901.94|489
1769409900000|2026-01-26 06:45:00|6904.09|6903.39|6905.07|6904.37|6906.19|6905.49|6903.54|6902.84|499
1769410200000|2026-01-26 06:50:00|6905.2|6904.5|6905.68|6904.98|6908.73|6908.03|6905.2|6904.5|559
1769410500000|2026-01-26 06:55:00|6905.93|6905.23|6903.83|6903.13|6906.85|6906.15|6903.1|6902.4|812
1769410800000|2026-01-26 07:00:00|6903.71|6903.01|6904.59|6903.89|6906.74|6906.04|6903.43|6902.73|759
1769411100000|2026-01-26 07:05:00|6904.71|6904.01|6905.71|6905.01|6905.85|6905.15|6904.59|6903.89|261
1769411400000|2026-01-26 07:10:00|6905.84|6905.14|6907.72|6907.02|6907.97|6907.27|6905.34|6904.64|328
1769411700000|2026-01-26 07:15:00|6907.84|6907.14|6906.08|6905.38|6908.11|6907.41|6905.33|6904.63|476
1769412000000|2026-01-26 07:20:00|6905.83|6905.13|6908.94|6908.24|6909.32|6908.62|6905.82|6905.12|391
1769412300000|2026-01-26 07:25:00|6909.01|6908.31|6909.24|6908.54|6910.26|6909.56|6908.47|6907.77|361
1769412600000|2026-01-26 07:30:00|6909.49|6908.79|6907.07|6906.37|6909.53|6908.83|6906.07|6905.37|408
1769412900000|2026-01-26 07:35:00|6907.32|6906.62|6908.35|6907.65|6908.86|6908.16|6907.32|6906.62|205
1769413200000|2026-01-26 07:40:00|6908.6|6907.9|6908.84|6908.14|6910.78|6910.08|6908.32|6907.62|789
1769413500000|2026-01-26 07:45:00|6908.88|6908.18|6908.33|6907.63|6910.61|6909.91|6907.83|6907.13|662
1769413800000|2026-01-26 07:50:00|6908.45|6907.75|6911.68|6910.98|6911.94|6911.24|6908.08|6907.38|1383
1769414100000|2026-01-26 07:55:00|6911.3|6910.6|6910.92|6910.22|6912.59|6911.89|6910.34|6909.64|1190
1769414400000|2026-01-26 08:00:00|6911.17|6910.47|6913.46|6912.76|6913.57|6912.87|6911.01|6910.31|1052
1769414700000|2026-01-26 08:05:00|6913.42|6912.72|6913.66|6912.96|6914.36|6913.66|6912.58|6911.88|1070
1769415000000|2026-01-26 08:10:00|6913.91|6913.21|6913.27|6912.57|6913.91|6913.21|6911.22|6910.52|977
1769415300000|2026-01-26 08:15:00|6913.35|6912.65|6913.26|6912.56|6913.95|6913.25|6911.63|6910.93|877
1769415600000|2026-01-26 08:20:00|6913.38|6912.68|6918.08|6917.38|6918.36|6917.66|6912.38|6911.68|1489
1769415900000|2026-01-26 08:25:00|6918.2|6917.5|6916.57|6915.87|6918.83|6918.13|6916.32|6915.62|1275
1769416200000|2026-01-26 08:30:00|6916.32|6915.62|6915.73|6915.03|6918.96|6918.26|6915.73|6915.03|1072
1769416500000|2026-01-26 08:35:00|6915.98|6915.28|6917.6|6916.9|6918.35|6917.65|6915.07|6914.37|847
1769416800000|2026-01-26 08:40:00|6917.58|6916.88|6916.83|6916.13|6917.64|6916.94|6915.6|6914.9|635
1769417100000|2026-01-26 08:45:00|6916.7|6916|6916.12|6915.42|6917.52|6916.82|6915.73|6915.03|627
1769417400000|2026-01-26 08:50:00|6916.25|6915.55|6917.7|6917|6918.32|6917.62|6915.89|6915.19|578
1769417700000|2026-01-26 08:55:00|6917.82|6917.12|6917.89|6917.19|6919.14|6918.44|6916.74|6916.04|567
1769418000000|2026-01-26 09:00:00|6917.77|6917.07|6917.52|6916.82|6918.02|6917.32|6915.7|6915|949
1769418300000|2026-01-26 09:05:00|6917.39|6916.69|6919.5|6918.8|6920.52|6919.82|6917.22|6916.52|893
1769418600000|2026-01-26 09:10:00|6919.25|6918.55|6915.93|6915.23|6919.5|6918.8|6915.39|6914.69|1246
1769418900000|2026-01-26 09:15:00|6915.81|6915.11|6916.37|6915.67|6917.1|6916.4|6915.5|6914.8|1011
1769419200000|2026-01-26 09:20:00|6916.36|6915.66|6915.13|6914.43|6916.77|6916.07|6913.72|6913.02|1545
1769419500000|2026-01-26 09:25:00|6915.25|6914.55|6913.48|6912.78|6915.25|6914.55|6913.18|6912.48|911
1769419800000|2026-01-26 09:30:00|6913.35|6912.65|6906.67|6905.97|6914.14|6913.44|6905.85|6905.15|1994
1769420100000|2026-01-26 09:35:00|6906.54|6905.84|6902.03|6901.33|6906.75|6906.05|6901.45|6900.75|1947
1769420400000|2026-01-26 09:40:00|6901.9|6901.2|6898.98|6898.28|6904.02|6903.32|6898.47|6897.77|2040
1769420700000|2026-01-26 09:45:00|6898.73|6898.03|6895.24|6894.54|6900.32|6899.62|6894.67|6893.97|2102
1769421000000|2026-01-26 09:50:00|6895.22|6894.52|6895.24|6894.54|6895.64|6894.94|6891.99|6891.29|2555
1769421300000|2026-01-26 09:55:00|6895.25|6894.55|6898.4|6897.7|6899.02|6898.32|6895.12|6894.42|1768
1769421600000|2026-01-26 10:00:00|6898.02|6897.32|6899.41|6898.71|6900.53|6899.83|6897.69|6896.99|1118
1769421900000|2026-01-26 10:05:00|6899.51|6898.81|6898.1|6897.4|6901.43|6900.73|6897.41|6896.71|885
1769422200000|2026-01-26 10:10:00|6897.85|6897.15|6902.01|6901.31|6902.26|6901.56|6897.79|6897.09|932
1769422500000|2026-01-26 10:15:00|6901.76|6901.06|6901.71|6901.01|6903.51|6902.81|6901.25|6900.55|851
1769422800000|2026-01-26 10:20:00|6901.46|6900.76|6902.21|6901.51|6903.02|6902.32|6898.84|6898.14|1142
1769423100000|2026-01-26 10:25:00|6902.15|6901.45|6904|6903.3|6904.54|6903.84|6900.72|6900.02|1011
1769423400000|2026-01-26 10:30:00|6904.02|6903.32|6905.87|6905.17|6906.01|6905.31|6902.68|6901.98|1150
1769423700000|2026-01-26 10:35:00|6906|6905.3|6907.33|6906.63|6908.83|6908.13|6906|6905.3|805
1769424000000|2026-01-26 10:40:00|6907.45|6906.75|6906|6905.3|6908.09|6907.39|6905.23|6904.53|552
1769424300000|2026-01-26 10:45:00|6906.12|6905.42|6906.4|6905.7|6907.91|6907.21|6905.75|6905.05|460
1769424600000|2026-01-26 10:50:00|6906.15|6905.45|6905.59|6904.89|6907.14|6906.44|6905.1|6904.4|475
1769424900000|2026-01-26 10:55:00|6905.46|6904.76|6904.58|6903.88|6906.52|6905.82|6904.58|6903.88|657
1769425200000|2026-01-26 11:00:00|6904.83|6904.13|6903.59|6902.89|6906|6905.3|6903.08|6902.38|814
1769425500000|2026-01-26 11:05:00|6903.6|6902.9|6904.26|6903.56|6905.72|6905.02|6903.6|6902.9|729
1769425800000|2026-01-26 11:10:00|6904.19|6903.49|6904.3|6903.6|6904.67|6903.97|6902.34|6901.64|470
1769426100000|2026-01-26 11:15:00|6904.42|6903.72|6904.52|6903.82|6905.12|6904.42|6904.05|6903.35|390
1769426400000|2026-01-26 11:20:00|6904.39|6903.69|6905.01|6904.31|6905.39|6904.69|6904.14|6903.44|535
1769426700000|2026-01-26 11:25:00|6904.76|6904.06|6903.45|6902.75|6905.45|6904.75|6903.1|6902.4|589
1769427000000|2026-01-26 11:30:00|6903.33|6902.63|6904.91|6904.21|6906.85|6906.15|6903.08|6902.38|735
1769427300000|2026-01-26 11:35:00|6904.95|6904.25|6904.96|6904.26|6906.1|6905.4|6904.68|6903.98|437
1769427600000|2026-01-26 11:40:00|6904.71|6904.01|6903.42|6902.72|6905.48|6904.78|6903.03|6902.33|535
1769427900000|2026-01-26 11:45:00|6903.48|6902.78|6902.57|6901.87|6903.85|6903.15|6902.1|6901.4|417
1769428200000|2026-01-26 11:50:00|6902.72|6902.02|6904.57|6903.87|6905.81|6905.11|6902.72|6902.02|647
1769428500000|2026-01-26 11:55:00|6904.49|6903.79|6906.98|6906.28|6907.23|6906.53|6904.41|6903.71|530
1769428800000|2026-01-26 12:00:00|6906.99|6906.29|6911.75|6911.05|6912.59|6911.89|6906.99|6906.29|1853
1769429100000|2026-01-26 12:05:00|6911.63|6910.93|6913.27|6912.57|6915.12|6914.42|6910.87|6910.17|1366
1769429400000|2026-01-26 12:10:00|6913.02|6912.32|6913.45|6912.75|6914.96|6914.26|6912.35|6911.65|869
1769429700000|2026-01-26 12:15:00|6913.33|6912.63|6911.18|6910.48|6914.31|6913.61|6910.85|6910.15|1038
1769430000000|2026-01-26 12:20:00|6911.3|6910.6|6909.15|6908.45|6911.91|6911.21|6909.15|6908.45|864
1769430300000|2026-01-26 12:25:00|6909.14|6908.44|6911.17|6910.47|6911.42|6910.72|6909.14|6908.44|548
1769430600000|2026-01-26 12:30:00|6911.29|6910.59|6910.47|6909.77|6912.22|6911.52|6909.37|6908.67|1143
1769430900000|2026-01-26 12:35:00|6910.22|6909.52|6910.49|6909.79|6911.2|6910.5|6909.08|6908.38|1075
1769431200000|2026-01-26 12:40:00|6910.24|6909.54|6908.94|6908.24|6910.49|6909.79|6908.59|6907.89|794
1769431500000|2026-01-26 12:45:00|6909.19|6908.49|6908.6|6907.9|6910.69|6909.99|6907.87|6907.17|727
1769431800000|2026-01-26 12:50:00|6908.47|6907.77|6910.39|6909.69|6911.76|6911.06|6908.04|6907.34|659
1769432100000|2026-01-26 12:55:00|6910.3|6909.6|6910.9|6910.2|6911.93|6911.23|6910.21|6909.51|1246
1769432400000|2026-01-26 13:00:00|6911.15|6910.45|6911.11|6910.41|6912.5|6911.8|6909.6|6908.9|1739
1769432700000|2026-01-26 13:05:00|6910.86|6910.16|6914.08|6913.38|6914.12|6913.42|6910.11|6909.41|1036
1769433000000|2026-01-26 13:10:00|6913.83|6913.13|6915.33|6914.63|6915.6|6914.9|6913.58|6912.88|1347
1769433300000|2026-01-26 13:15:00|6915.34|6914.64|6916.58|6915.88|6917.61|6916.91|6915.23|6914.53|1706
1769433600000|2026-01-26 13:20:00|6916.83|6916.13|6914.82|6914.12|6917.82|6917.12|6914.57|6913.87|1002
1769433900000|2026-01-26 13:25:00|6914.94|6914.24|6913.87|6913.17|6914.94|6914.24|6912.68|6911.98|1319
1769434200000|2026-01-26 13:30:00|6914|6913.3|6912.74|6912.04|6914.41|6913.71|6912.4|6911.7|993
1769434500000|2026-01-26 13:35:00|6912.49|6911.79|6911.09|6910.39|6912.76|6912.06|6909.42|6908.72|2130
1769434800000|2026-01-26 13:40:00|6911.21|6910.51|6911.75|6911.05|6911.88|6911.18|6907.35|6906.65|1498
1769435100000|2026-01-26 13:45:00|6911.88|6911.18|6916.83|6916.13|6917.5|6916.8|6911.38|6910.68|2175
1769435400000|2026-01-26 13:50:00|6916.95|6916.25|6918.61|6917.91|6919.84|6919.14|6916.83|6916.13|1564
1769435700000|2026-01-26 13:55:00|6918.68|6917.98|6921.33|6920.63|6922.76|6922.06|6918.17|6917.47|2062
1769436000000|2026-01-26 14:00:00|6921.34|6920.64|6922.09|6921.39|6924.91|6924.21|6921.34|6920.64|3785
1769436300000|2026-01-26 14:05:00|6922.34|6921.64|6923.67|6922.97|6924.68|6923.98|6921.59|6920.89|1972
1769436600000|2026-01-26 14:10:00|6923.54|6922.84|6922.07|6921.37|6924.2|6923.5|6921.45|6920.75|2197
1769436900000|2026-01-26 14:15:00|6922.32|6921.62|6922.11|6921.41|6923.41|6922.71|6922.1|6921.4|1643
1769437200000|2026-01-26 14:20:00|6922.36|6921.66|6922.83|6922.13|6923.22|6922.52|6920.88|6920.18|2860
1769437500000|2026-01-26 14:25:00|6923.08|6922.38|6927.57|6926.87|6927.58|6926.88|6922.82|6922.12|5631
1769437800000|2026-01-26 14:30:00|6927.69|6927.07|6935.73|6935.23|6936.13|6935.63|6921.99|6921.49|33667
1769438100000|2026-01-26 14:35:00|6935.98|6935.48|6940.74|6940.24|6943.25|6942.75|6935.84|6935.34|22920
1769438400000|2026-01-26 14:40:00|6940.99|6940.49|6945.78|6945.28|6946.67|6946.17|6938.51|6938.01|22852
1769438700000|2026-01-26 14:45:00|6945.77|6945.27|6945.75|6945.25|6949.12|6948.62|6945.24|6944.74|19376
1769439000000|2026-01-26 14:50:00|6945.85|6945.35|6947.68|6947.18|6950.34|6949.84|6944.59|6944.09|17066
1769439300000|2026-01-26 14:55:00|6947.93|6947.43|6946.62|6946.12|6950.24|6949.74|6946.28|6945.78|13693
1769439600000|2026-01-26 15:00:00|6946.49|6945.99|6945.93|6945.43|6947.9|6947.4|6943.97|6943.47|15597
1769439900000|2026-01-26 15:05:00|6946.18|6945.68|6943.58|6943.08|6947.47|6946.97|6943.45|6942.95|9449
1769440200000|2026-01-26 15:10:00|6943.12|6942.62|6949.05|6948.55|6949.58|6949.08|6940.77|6940.27|15777
1769440500000|2026-01-26 15:15:00|6949.55|6949.05|6954.26|6953.76|6955|6954.5|6948.26|6947.76|15688
1769440800000|2026-01-26 15:20:00|6954.41|6953.91|6957.15|6956.65|6958.14|6957.64|6954.41|6953.91|15767
1769441100000|2026-01-26 15:25:00|6957.02|6956.52|6949.29|6948.79|6957.24|6956.74|6948.9|6948.4|16461
1769441400000|2026-01-26 15:30:00|6949.35|6948.85|6952.02|6951.52|6954.34|6953.84|6947.48|6946.98|17039
1769441700000|2026-01-26 15:35:00|6951.52|6951.02|6951.26|6950.76|6953.82|6953.32|6949.98|6949.48|8808
1769442000000|2026-01-26 15:40:00|6951.43|6950.93|6946.64|6946.14|6951.77|6951.27|6946.14|6945.64|13578
1769442300000|2026-01-26 15:45:00|6946.98|6946.48|6953.16|6952.66|6954.97|6954.47|6946.98|6946.48|10839
1769442600000|2026-01-26 15:50:00|6952.83|6952.33|6955.07|6954.57|6956.97|6956.47|6952.36|6951.86|9883
1769442900000|2026-01-26 15:55:00|6954.82|6954.32|6953.31|6952.81|6956.91|6956.41|6952.62|6952.12|8973
1769443200000|2026-01-26 16:00:00|6953.54|6953.04|6952.83|6952.33|6954.71|6954.21|6951.2|6950.7|14110
1769443500000|2026-01-26 16:05:00|6952.91|6952.41|6952.05|6951.55|6953.36|6952.86|6950.04|6949.54|9920
1769443800000|2026-01-26 16:10:00|6951.96|6951.46|6951.85|6951.35|6953.18|6952.68|6950.36|6949.86|6640
1769444100000|2026-01-26 16:15:00|6951.73|6951.23|6948.59|6948.09|6952.93|6952.43|6948.02|6947.52|9629
1769444400000|2026-01-26 16:20:00|6948.75|6948.25|6953.13|6952.63|6954.22|6953.72|6945.96|6945.46|11845
1769444700000|2026-01-26 16:25:00|6952.88|6952.38|6954.85|6954.35|6956.46|6955.96|6952.36|6951.86|9952
1769445000000|2026-01-26 16:30:00|6954.8|6954.3|6953.56|6953.06|6957.7|6957.2|6953.55|6953.05|10679
1769445300000|2026-01-26 16:35:00|6953.31|6952.81|6953.85|6953.35|6956.3|6955.8|6952.36|6951.86|8596
1769445600000|2026-01-26 16:40:00|6953.66|6953.16|6952.87|6952.37|6954.84|6954.34|6952.16|6951.66|5933
1769445900000|2026-01-26 16:45:00|6952.82|6952.32|6953.14|6952.64|6954.85|6954.35|6951.4|6950.9|7432
1769446200000|2026-01-26 16:50:00|6953.15|6952.65|6954.82|6954.32|6955.75|6955.25|6952.67|6952.17|5655
1769446500000|2026-01-26 16:55:00|6954.57|6954.07|6954.89|6954.39|6955.92|6955.42|6953.6|6953.1|5098
1769446800000|2026-01-26 17:00:00|6954.93|6954.43|6959.49|6958.99|6960.41|6959.91|6954.14|6953.64|9197
1769447100000|2026-01-26 17:05:00|6959.42|6958.92|6958.23|6957.73|6960.94|6960.44|6958.17|6957.67|6587
1769447400000|2026-01-26 17:10:00|6958.1|6957.6|6958.7|6958.2|6959.51|6959.01|6956.56|6956.06|6824
1769447700000|2026-01-26 17:15:00|6958.74|6958.24|6958.57|6958.07|6960.5|6960|6957.99|6957.49|4940
1769448000000|2026-01-26 17:20:00|6958.33|6957.83|6958.93|6958.43|6960.25|6959.75|6957.81|6957.31|4966
1769448300000|2026-01-26 17:25:00|6958.68|6958.18|6958.77|6958.27|6959.95|6959.45|6958.32|6957.82|4561
1769448600000|2026-01-26 17:30:00|6959.1|6958.6|6957.92|6957.42|6959.52|6959.02|6956.44|6955.94|5784
1769448900000|2026-01-26 17:35:00|6958.17|6957.67|6957.89|6957.39|6959.23|6958.73|6956.99|6956.49|4484
1769449200000|2026-01-26 17:40:00|6957.91|6957.41|6959.19|6958.69|6959.47|6958.97|6956.92|6956.42|4210
1769449500000|2026-01-26 17:45:00|6958.94|6958.44|6955.65|6955.15|6959.19|6958.69|6954.7|6954.2|6820
1769449800000|2026-01-26 17:50:00|6955.58|6955.08|6956.08|6955.58|6957.62|6957.12|6953.95|6953.45|6391
1769450100000|2026-01-26 17:55:00|6956.33|6955.83|6956.25|6955.75|6957.52|6957.02|6954.76|6954.26|4158
1769450400000|2026-01-26 18:00:00|6956.28|6955.78|6955.77|6955.27|6957.36|6956.86|6954.58|6954.08|4556
1769450700000|2026-01-26 18:05:00|6955.89|6955.39|6953.8|6953.3|6956.13|6955.63|6952.98|6952.48|7370
1769451000000|2026-01-26 18:10:00|6953.84|6953.34|6954.01|6953.51|6955.16|6954.66|6953.46|6952.96|4234
1769451300000|2026-01-26 18:15:00|6953.99|6953.49|6957.83|6957.33|6958.68|6958.18|6952.98|6952.48|6090
1769451600000|2026-01-26 18:20:00|6957.78|6957.28|6960.18|6959.68|6960.89|6960.39|6957.39|6956.89|5994
1769451900000|2026-01-26 18:25:00|6960.3|6959.8|6961.67|6961.17|6962.33|6961.83|6958.75|6958.25|7469
1769452200000|2026-01-26 18:30:00|6961.64|6961.14|6963.94|6963.44|6965.06|6964.56|6961.32|6960.82|12550
1769452500000|2026-01-26 18:35:00|6964.19|6963.69|6960.79|6960.29|6964.59|6964.09|6960.47|6959.97|6757
1769452800000|2026-01-26 18:40:00|6960.64|6960.14|6959.17|6958.67|6961.16|6960.66|6958.66|6958.16|7283
1769453100000|2026-01-26 18:45:00|6958.92|6958.42|6958.9|6958.4|6959.45|6958.95|6957.01|6956.51|7276
1769453400000|2026-01-26 18:50:00|6958.65|6958.15|6960.01|6959.51|6960.66|6960.16|6958.03|6957.53|4481
1769453700000|2026-01-26 18:55:00|6960.26|6959.76|6959.37|6958.87|6960.26|6959.76|6957.99|6957.49|3980
1769454000000|2026-01-26 19:00:00|6959.42|6958.92|6959.34|6958.84|6960.79|6960.29|6958.09|6957.59|6238
1769454300000|2026-01-26 19:05:00|6959.09|6958.59|6961.36|6960.86|6961.93|6961.43|6958.34|6957.84|4134
1769454600000|2026-01-26 19:10:00|6961.3|6960.8|6961.45|6960.95|6962.97|6962.47|6960.97|6960.47|6442
1769454900000|2026-01-26 19:15:00|6961.46|6960.96|6961.47|6960.97|6962.48|6961.98|6960.7|6960.2|4323
1769455200000|2026-01-26 19:20:00|6961.37|6960.87|6958.69|6958.19|6961.38|6960.88|6957.9|6957.4|5920
1769455500000|2026-01-26 19:25:00|6958.94|6958.44|6961.85|6961.35|6962.27|6961.77|6958.16|6957.66|5460
1769455800000|2026-01-26 19:30:00|6961.93|6961.43|6960.69|6960.19|6963.13|6962.63|6960.01|6959.51|7078
1769456100000|2026-01-26 19:35:00|6960.44|6959.94|6961.06|6960.56|6961.68|6961.18|6959.44|6958.94|5747
1769456400000|2026-01-26 19:40:00|6961.03|6960.53|6961.99|6961.49|6963.21|6962.71|6960.42|6959.92|4839
1769456700000|2026-01-26 19:45:00|6962.24|6961.74|6960.66|6960.16|6962.98|6962.48|6959.95|6959.45|5682
1769457000000|2026-01-26 19:50:00|6960.74|6960.24|6959.87|6959.37|6961.78|6961.28|6959.47|6958.97|3742
1769457300000|2026-01-26 19:55:00|6959.62|6959.12|6959.38|6958.88|6961.84|6961.34|6958.73|6958.23|5656
1769457600000|2026-01-26 20:00:00|6959.46|6958.96|6960.99|6960.49|6960.99|6960.49|6958.03|6957.53|6613
1769457900000|2026-01-26 20:05:00|6960.74|6960.24|6960.26|6959.76|6961.29|6960.79|6959.56|6959.06|4939
1769458200000|2026-01-26 20:10:00|6960.34|6959.84|6959.66|6959.16|6960.73|6960.23|6958.94|6958.44|4927
1769458500000|2026-01-26 20:15:00|6959.65|6959.15|6958.71|6958.21|6959.9|6959.4|6957.97|6957.47|5429
1769458800000|2026-01-26 20:20:00|6958.83|6958.33|6960.01|6959.51|6960.53|6960.03|6958.11|6957.61|8984
1769459100000|2026-01-26 20:25:00|6959.51|6959.01|6959.03|6958.53|6959.79|6959.29|6958.56|6958.06|4251
1769459400000|2026-01-26 20:30:00|6959.12|6958.62|6960.7|6960.2|6961.43|6960.93|6958.86|6958.36|4832
1769459700000|2026-01-26 20:35:00|6960.45|6959.95|6959.98|6959.48|6961.43|6960.93|6959.91|6959.41|5431
1769460000000|2026-01-26 20:40:00|6960.04|6959.54|6959.37|6958.87|6960.5|6960|6958.13|6957.63|9377
1769460300000|2026-01-26 20:45:00|6958.87|6958.37|6959.76|6959.26|6961.09|6960.59|6958.52|6958.02|7368
1769460600000|2026-01-26 20:50:00|6959.8|6959.3|6954.17|6953.67|6959.8|6959.3|6952.69|6952.19|30620
1769460900000|2026-01-26 20:55:00|6954.18|6953.68|6950.68|6950.18|6954.19|6953.69|6950.04|6949.54|73770
1769461200000|2026-01-26 21:00:00|6950.66|6950.16|6950.12|6949.42|6952.38|6951.68|6949.39|6948.69|22130
1769461500000|2026-01-26 21:05:00|6949.87|6949.17|6949.63|6948.93|6951.12|6950.42|6948.88|6948.18|6202
1769461800000|2026-01-26 21:10:00|6949.38|6948.68|6950.59|6949.89|6950.86|6950.16|6948.36|6947.66|5660
1769462100000|2026-01-26 21:15:00|6950.34|6949.64|6951.83|6951.13|6952.31|6951.61|6950.34|6949.64|2379
1769462400000|2026-01-26 21:20:00|6951.58|6950.88|6951.48|6950.78|6952.09|6951.39|6951.07|6950.37|1266
1769462700000|2026-01-26 21:25:00|6951.5|6950.8|6952.69|6951.99|6953.51|6952.81|6951.44|6950.74|1621
1769463000000|2026-01-26 21:30:00|6952.44|6951.74|6951.25|6950.55|6952.44|6951.74|6951.12|6950.42|861
1769463300000|2026-01-26 21:35:00|6951.12|6950.42|6951.61|6950.91|6951.85|6951.15|6950.69|6949.99|795
1769463600000|2026-01-26 21:40:00|6951.57|6950.87|6952.29|6951.59|6952.61|6951.91|6951.57|6950.87|759
1769463900000|2026-01-26 21:45:00|6952.23|6951.53|6951.3|6950.6|6952.23|6951.53|6950.33|6949.63|1282
1769464200000|2026-01-26 21:50:00|6951.24|6950.54|6950.34|6949.64|6951.91|6951.21|6950.34|6949.64|1013
1769464500000|2026-01-26 21:55:00|6950.28|6949.58|6947.82|6946.32|6951.31|6950.61|6946.86|6946.16|2878
1769464800000|2026-01-26 22:00:00|6949.62|6948.12|6947.5|6946|6949.94|6948.44|6947.5|6946|2
1769465100000|2026-01-26 22:05:00|6947.55|6946.05|6947.01|6945.51|6947.73|6946.23|6946.96|6945.46|0
1769465400000|2026-01-26 22:10:00|6947.05|6945.55|6947.73|6946.23|6948.51|6947.01|6947.01|6945.51|0
1769465700000|2026-01-26 22:15:00|6947.64|6946.14|6947.36|6945.86|6947.78|6946.28|6947.36|6945.86|0
1769466000000|2026-01-26 22:20:00|6947.41|6945.91|6948.28|6946.78|6948.28|6946.78|6947.41|6945.91|0
1769466300000|2026-01-26 22:25:00|6948.14|6946.64|6947.97|6946.47|6948.14|6946.64|6947.74|6946.24|0
1769466600000|2026-01-26 22:30:00|6948.05|6946.55|6947.97|6946.47|6948.05|6946.55|6947.87|6946.37|0
1769466900000|2026-01-26 22:35:00|6947.83|6946.33|6947.78|6946.28|6947.83|6946.33|6947.32|6945.82|0
1769467200000|2026-01-26 22:40:00|6947.83|6946.33|6947.83|6946.33|6947.83|6946.33|6947.83|6946.33|0
1769467500000|2026-01-26 22:45:00|6947.87|6946.37|6947.83|6946.33|6947.87|6946.37|6947.83|6946.33|0
1769467800000|2026-01-26 22:50:00|6947.64|6946.14|6947.78|6946.28|6947.78|6946.28|6947.51|6946.01|0
1769468100000|2026-01-26 22:55:00|6947.83|6946.33|6947.6|6946.1|6948.01|6946.51|6947.6|6946.1|0
1769468400000|2026-01-26 23:00:00|6948.05|6947.35|6944.34|6943.64|6948.13|6947.43|6944.06|6943.36|1867
1769468700000|2026-01-26 23:05:00|6944.09|6943.39|6947.85|6947.15|6948.71|6948.01|6943.68|6942.98|947
1769469000000|2026-01-26 23:10:00|6948.1|6947.4|6948.52|6947.82|6949.84|6949.14|6948.1|6947.4|858
1769469300000|2026-01-26 23:15:00|6948.27|6947.57|6950.97|6950.27|6952.82|6952.12|6948.02|6947.32|1391
1769469600000|2026-01-26 23:20:00|6951.09|6950.39|6953.41|6952.71|6954.74|6954.04|6950.94|6950.24|863
1769469900000|2026-01-26 23:25:00|6953.16|6952.46|6948.85|6948.15|6953.41|6952.71|6948.52|6947.82|1485
1769470200000|2026-01-26 23:30:00|6948.93|6948.23|6948.8|6948.1|6949.85|6949.15|6948.32|6947.62|744
1769470500000|2026-01-26 23:35:00|6949.05|6948.35|6948.93|6948.23|6949.29|6948.59|6948.47|6947.77|263
1769470800000|2026-01-26 23:40:00|6949.05|6948.35|6950.3|6949.6|6951.04|6950.34|6948.97|6948.27|521
1769471100000|2026-01-26 23:45:00|6950.55|6949.85|6950.84|6950.14|6951.27|6950.57|6949.96|6949.26|576
1769471400000|2026-01-26 23:50:00|6950.97|6950.27|6950.84|6950.14|6951.51|6950.81|6950.17|6949.47|1086
1769471700000|2026-01-26 23:55:00|6950.96|6950.26|6952.12|6951.42|6952.22|6951.52|6950.74|6950.04|589
1769472000000|2026-01-27 00:00:00|6952.2|6951.5|6949.17|6948.47|6952.52|6951.82|6949.03|6948.33|965
1769472300000|2026-01-27 00:05:00|6949.23|6948.53|6950.59|6949.89|6951.01|6950.31|6948.98|6948.28|349
1769472600000|2026-01-27 00:10:00|6950.71|6950.01|6950.72|6950.02|6952.16|6951.46|6950.59|6949.89|502
1769472900000|2026-01-27 00:15:00|6950.97|6950.27|6952.98|6952.28|6953.06|6952.36|6950.59|6949.89|398
1769473200000|2026-01-27 00:20:00|6952.85|6952.15|6953.41|6952.71|6953.96|6953.26|6952.59|6951.89|385
1769473500000|2026-01-27 00:25:00|6953.28|6952.58|6952.52|6951.82|6953.57|6952.87|6952.19|6951.49|263
1769473800000|2026-01-27 00:30:00|6952.27|6951.57|6953.62|6952.92|6953.95|6953.25|6951.77|6951.07|337
1769474100000|2026-01-27 00:35:00|6953.87|6953.17|6953.47|6952.77|6954.3|6953.6|6952.69|6951.99|423
1769474400000|2026-01-27 00:40:00|6953.72|6953.02|6953.56|6952.86|6955.02|6954.32|6953.54|6952.84|351
1769474700000|2026-01-27 00:45:00|6953.68|6952.98|6954.31|6953.61|6954.5|6953.8|6953.03|6952.33|297
1769475000000|2026-01-27 00:50:00|6954.33|6953.63|6954.52|6953.82|6954.6|6953.9|6953.59|6952.89|433
1769475300000|2026-01-27 00:55:00|6954.39|6953.69|6954.63|6953.93|6955.35|6954.65|6954.05|6953.35|488
1769475600000|2026-01-27 01:00:00|6954.51|6953.81|6954.48|6953.78|6954.73|6954.03|6953.02|6952.32|600
1769475900000|2026-01-27 01:05:00|6954.53|6953.83|6954.77|6954.07|6955.32|6954.62|6953.82|6953.12|310
1769476200000|2026-01-27 01:10:00|6955.02|6954.32|6955.76|6955.06|6955.97|6955.27|6954.73|6954.03|586
1769476500000|2026-01-27 01:15:00|6956.01|6955.31|6956.62|6955.92|6956.76|6956.06|6954.96|6954.26|545
1769476800000|2026-01-27 01:20:00|6956.53|6955.83|6956.46|6955.76|6956.74|6956.04|6955.66|6954.96|360
1769477100000|2026-01-27 01:25:00|6956.71|6956.01|6956.74|6956.04|6957.6|6956.9|6956.5|6955.8|440
1769477400000|2026-01-27 01:30:00|6956.62|6955.92|6957.85|6957.15|6957.85|6957.15|6956.16|6955.46|813
1769477700000|2026-01-27 01:35:00|6957.8|6957.1|6957.01|6956.31|6958.31|6957.61|6957.01|6956.31|429
1769478000000|2026-01-27 01:40:00|6956.97|6956.27|6957.41|6956.71|6957.91|6957.21|6956.66|6955.96|992
1769478300000|2026-01-27 01:45:00|6957.16|6956.46|6958.7|6958|6958.95|6958.25|6956.66|6955.96|826
1769478600000|2026-01-27 01:50:00|6958.95|6958.25|6958.96|6958.26|6959.51|6958.81|6958.55|6957.85|407
1769478900000|2026-01-27 01:55:00|6958.71|6958.01|6958.22|6957.52|6958.8|6958.1|6957.82|6957.12|246
1769479200000|2026-01-27 02:00:00|6958.25|6957.55|6960.3|6959.6|6960.3|6959.6|6958.25|6957.55|523
1769479500000|2026-01-27 02:05:00|6960.42|6959.72|6962.84|6962.14|6963.36|6962.66|6960.42|6959.72|952
1769479800000|2026-01-27 02:10:00|6963.09|6962.39|6962.41|6961.71|6963.78|6963.08|6962.41|6961.71|635
1769480100000|2026-01-27 02:15:00|6962.66|6961.96|6963.53|6962.83|6964.09|6963.39|6962.53|6961.83|462
1769480400000|2026-01-27 02:20:00|6963.59|6962.89|6964.91|6964.21|6965.23|6964.53|6963.22|6962.52|964
1769480700000|2026-01-27 02:25:00|6964.66|6963.96|6963.68|6962.98|6964.91|6964.21|6963.68|6962.98|365
1769481000000|2026-01-27 02:30:00|6963.7|6963|6964.02|6963.32|6964.02|6963.32|6962.67|6961.97|658
1769481300000|2026-01-27 02:35:00|6963.89|6963.19|6965.76|6965.06|6965.95|6965.25|6963.02|6962.32|821
1769481600000|2026-01-27 02:40:00|6965.88|6965.18|6965.94|6965.24|6966.08|6965.38|6965.28|6964.58|570
1769481900000|2026-01-27 02:45:00|6965.99|6965.29|6965|6964.3|6966.03|6965.33|6964.45|6963.75|293
1769482200000|2026-01-27 02:50:00|6965.05|6964.35|6965.22|6964.52|6965.47|6964.77|6964.97|6964.27|385
1769482500000|2026-01-27 02:55:00|6965.34|6964.64|6968.14|6967.44|6968.61|6967.91|6965.34|6964.64|1482
1769482800000|2026-01-27 03:00:00|6967.89|6967.19|6967.91|6967.21|6968.27|6967.57|6966.92|6966.22|588
1769483100000|2026-01-27 03:05:00|6967.94|6967.24|6968.93|6968.23|6969.08|6968.38|6967.67|6966.97|371
1769483400000|2026-01-27 03:10:00|6968.98|6968.28|6967.43|6966.73|6969.06|6968.36|6967.41|6966.71|401
1769483700000|2026-01-27 03:15:00|6967.68|6966.98|6967.71|6967.01|6968.06|6967.36|6967.1|6966.4|241
1769484000000|2026-01-27 03:20:00|6967.58|6966.88|6967.91|6967.21|6968.71|6968.01|6967.58|6966.88|463
1769484300000|2026-01-27 03:25:00|6967.75|6967.05|6967.47|6966.77|6967.9|6967.2|6967.45|6966.75|306
1769484600000|2026-01-27 03:30:00|6967.45|6966.75|6967.67|6966.97|6968.2|6967.5|6967.33|6966.63|611
1769484900000|2026-01-27 03:35:00|6967.69|6966.99|6969.26|6968.56|6969.26|6968.56|6967.68|6966.98|737
1769485200000|2026-01-27 03:40:00|6969.13|6968.43|6969.2|6968.5|6969.57|6968.87|6968.76|6968.06|332
1769485500000|2026-01-27 03:45:00|6969.07|6968.37|6968.72|6968.02|6969.07|6968.37|6967.5|6966.8|467
1769485800000|2026-01-27 03:50:00|6968.47|6967.77|6968.78|6968.08|6969.27|6968.57|6968.22|6967.52|436
1769486100000|2026-01-27 03:55:00|6968.73|6968.03|6969.36|6968.66|6969.47|6968.77|6968.44|6967.74|461
1769486400000|2026-01-27 04:00:00|6969.48|6968.78|6969.86|6969.16|6970.11|6969.41|6969.48|6968.78|380
1769486700000|2026-01-27 04:05:00|6969.98|6969.28|6972.3|6971.6|6972.3|6971.6|6969.76|6969.06|1765
1769487000000|2026-01-27 04:10:00|6972.55|6971.85|6972.49|6971.79|6974.85|6974.15|6972.23|6971.53|1969
1769487300000|2026-01-27 04:15:00|6972.54|6971.84|6972.17|6971.47|6973.43|6972.73|6972.17|6971.47|448
1769487600000|2026-01-27 04:20:00|6972.18|6971.48|6971.66|6970.96|6972.68|6971.98|6971.41|6970.71|246
1769487900000|2026-01-27 04:25:00|6971.41|6970.71|6971.42|6970.72|6971.67|6970.97|6970.67|6969.97|641
1769488200000|2026-01-27 04:30:00|6971.54|6970.84|6971.43|6970.73|6972.04|6971.34|6971.42|6970.72|252
1769488500000|2026-01-27 04:35:00|6971.55|6970.85|6972.12|6971.42|6972.22|6971.52|6971.18|6970.48|185
1769488800000|2026-01-27 04:40:00|6971.87|6971.17|6971.73|6971.03|6971.98|6971.28|6971.24|6970.54|312
1769489100000|2026-01-27 04:45:00|6971.85|6971.15|6971.51|6970.81|6972.01|6971.31|6971.47|6970.77|181
1769489400000|2026-01-27 04:50:00|6971.44|6970.74|6972.09|6971.39|6972.09|6971.39|6971.42|6970.72|163
1769489700000|2026-01-27 04:55:00|6972.19|6971.49|6971.43|6970.73|6972.19|6971.49|6971.43|6970.73|123
1769490000000|2026-01-27 05:00:00|6971.47|6970.77|6969.92|6969.22|6972.06|6971.36|6969.92|6969.22|348
1769490300000|2026-01-27 05:05:00|6969.67|6968.97|6968.92|6968.22|6969.67|6968.97|6968.16|6967.46|508
1769490600000|2026-01-27 05:10:00|6968.67|6967.97|6969|6968.3|6969.27|6968.57|6967.82|6967.12|407
1769490900000|2026-01-27 05:15:00|6968.97|6968.27|6969.31|6968.61|6969.86|6969.16|6968.94|6968.24|211
1769491200000|2026-01-27 05:20:00|6969.32|6968.62|6968.95|6968.25|6969.72|6969.02|6968.27|6967.57|201
1769491500000|2026-01-27 05:25:00|6969.03|6968.33|6968.94|6968.24|6969.28|6968.58|6968.67|6967.97|313
1769491800000|2026-01-27 05:30:00|6969.19|6968.49|6970.46|6969.76|6971.02|6970.32|6969.19|6968.49|850
1769492100000|2026-01-27 05:35:00|6970.33|6969.63|6970.68|6969.98|6970.98|6970.28|6970.16|6969.46|215
1769492400000|2026-01-27 05:40:00|6970.93|6970.23|6972.46|6971.76|6972.71|6972.01|6970.41|6969.71|324
1769492700000|2026-01-27 05:45:00|6972.58|6971.88|6972.67|6971.97|6972.98|6972.28|6972.16|6971.46|503
1769493000000|2026-01-27 05:50:00|6972.66|6971.96|6973.55|6972.85|6973.59|6972.89|6972.66|6971.96|525
1769493300000|2026-01-27 05:55:00|6973.69|6972.99|6973.9|6973.2|6974.56|6973.86|6973.24|6972.54|573
1769493600000|2026-01-27 06:00:00|6973.98|6973.28|6976.1|6975.4|6976.11|6975.41|6973.98|6973.28|1124
1769493900000|2026-01-27 06:05:00|6976.09|6975.39|6976.47|6975.77|6978.09|6977.39|6976.09|6975.39|1284
1769494200000|2026-01-27 06:10:00|6976.45|6975.75|6975.91|6975.21|6977.11|6976.41|6974.78|6974.08|549
1769494500000|2026-01-27 06:15:00|6975.78|6975.08|6975.68|6974.98|6976.65|6975.95|6975.68|6974.98|272
1769494800000|2026-01-27 06:20:00|6975.7|6975|6975.74|6975.04|6976.23|6975.53|6974.45|6973.75|516
1769495100000|2026-01-27 06:25:00|6975.86|6975.16|6975.96|6975.26|6976.22|6975.52|6975.19|6974.49|440
1769495400000|2026-01-27 06:30:00|6975.71|6975.01|6974.18|6973.48|6975.96|6975.26|6974.07|6973.37|454
1769495700000|2026-01-27 06:35:00|6974.43|6973.73|6973.33|6972.63|6974.68|6973.98|6972.67|6971.97|621
1769496000000|2026-01-27 06:40:00|6973.08|6972.38|6972.59|6971.89|6974.08|6973.38|6972.25|6971.55|390
1769496300000|2026-01-27 06:45:00|6972.69|6971.99|6972.73|6972.03|6972.97|6972.27|6972.1|6971.4|291
1769496600000|2026-01-27 06:50:00|6973.03|6972.33|6971.7|6971|6973.3|6972.6|6971.37|6970.67|364
1769496900000|2026-01-27 06:55:00|6971.79|6971.09|6971.44|6970.74|6972.15|6971.45|6971.13|6970.43|357
1769497200000|2026-01-27 07:00:00|6971.46|6970.76|6973.32|6972.62|6974.28|6973.58|6971.45|6970.75|791
1769497500000|2026-01-27 07:05:00|6973.07|6972.37|6973.55|6972.85|6973.86|6973.16|6971.95|6971.25|395
1769497800000|2026-01-27 07:10:00|6973.3|6972.6|6972.75|6972.05|6973.44|6972.74|6972.58|6971.88|338
1769498100000|2026-01-27 07:15:00|6972.88|6972.18|6972.21|6971.51|6973.21|6972.51|6971.96|6971.26|258
1769498400000|2026-01-27 07:20:00|6972.08|6971.38|6971.41|6970.71|6972.21|6971.51|6970.42|6969.72|586
1769498700000|2026-01-27 07:25:00|6971.28|6970.58|6972.08|6971.38|6972.32|6971.62|6971.16|6970.46|191
1769499000000|2026-01-27 07:30:00|6972.11|6971.41|6972.69|6971.99|6972.88|6972.18|6971.4|6970.7|312
1769499300000|2026-01-27 07:35:00|6972.94|6972.24|6974.5|6973.8|6974.84|6974.14|6972.19|6971.49|462
1769499600000|2026-01-27 07:40:00|6974.75|6974.05|6973.75|6973.05|6975.28|6974.58|6973.68|6972.98|504
1769499900000|2026-01-27 07:45:00|6973.5|6972.8|6970.72|6970.02|6973.5|6972.8|6970.04|6969.34|765
1769500200000|2026-01-27 07:50:00|6970.82|6970.12|6972.5|6971.8|6972.62|6971.92|6970.51|6969.81|344
1769500500000|2026-01-27 07:55:00|6972.51|6971.81|6973.33|6972.63|6974.05|6973.35|6972.02|6971.32|403
1769500800000|2026-01-27 08:00:00|6973.08|6972.38|6972.38|6971.68|6974.15|6973.45|6971.98|6971.28|1408
1769501100000|2026-01-27 08:05:00|6972.26|6971.56|6972.22|6971.52|6973.23|6972.53|6971.09|6970.39|709
1769501400000|2026-01-27 08:10:00|6972.34|6971.64|6971.55|6970.85|6973.01|6972.31|6968.93|6968.23|1180
1769501700000|2026-01-27 08:15:00|6971.8|6971.1|6970.4|6969.7|6973.94|6973.24|6969.77|6969.07|794
1769502000000|2026-01-27 08:20:00|6970.52|6969.82|6968.19|6967.49|6971.38|6970.68|6967.57|6966.87|1005
1769502300000|2026-01-27 08:25:00|6968.21|6967.51|6967.92|6967.22|6969.81|6969.11|6967.49|6966.79|738
1769502600000|2026-01-27 08:30:00|6968.05|6967.35|6966.98|6966.28|6969.21|6968.51|6966.43|6965.73|1027
1769502900000|2026-01-27 08:35:00|6966.85|6966.15|6965.9|6965.2|6967.33|6966.63|6965.19|6964.49|1073
1769503200000|2026-01-27 08:40:00|6966.02|6965.32|6967.68|6966.98|6968.75|6968.05|6965.96|6965.26|823
1769503500000|2026-01-27 08:45:00|6967.81|6967.11|6968.25|6967.55|6969.3|6968.6|6967.11|6966.41|524
1769503800000|2026-01-27 08:50:00|6968|6967.3|6968.88|6968.18|6970.17|6969.47|6968|6967.3|705
1769504100000|2026-01-27 08:55:00|6968.79|6968.09|6968.18|6967.48|6969.22|6968.52|6967.68|6966.98|737
1769504400000|2026-01-27 09:00:00|6968.17|6967.47|6969.56|6968.86|6969.81|6969.11|6966.42|6965.72|998
1769504700000|2026-01-27 09:05:00|6969.57|6968.87|6969.26|6968.56|6970.86|6970.16|6968|6967.3|882
1769505000000|2026-01-27 09:10:00|6969.13|6968.43|6968.08|6967.38|6969.56|6968.86|6967.15|6966.45|674
1769505300000|2026-01-27 09:15:00|6968.33|6967.63|6967.44|6966.74|6970.04|6969.34|6967.4|6966.7|757
1769505600000|2026-01-27 09:20:00|6967.56|6966.86|6968.88|6968.18|6969.72|6969.02|6967.44|6966.74|610
1769505900000|2026-01-27 09:25:00|6968.75|6968.05|6968.45|6967.75|6969.82|6969.12|6967.92|6967.22|386
1769506200000|2026-01-27 09:30:00|6968.33|6967.63|6967.24|6966.54|6968.59|6967.89|6967.21|6966.51|587
1769506500000|2026-01-27 09:35:00|6967.49|6966.79|6968.74|6968.04|6969.1|6968.4|6967.44|6966.74|716
1769506800000|2026-01-27 09:40:00|6968.99|6968.29|6968.65|6967.95|6970.03|6969.33|6968.12|6967.42|499
1769507100000|2026-01-27 09:45:00|6968.53|6967.83|6967.99|6967.29|6969.33|6968.63|6967.84|6967.14|427
1769507400000|2026-01-27 09:50:00|6968.24|6967.54|6967.58|6966.88|6969.05|6968.35|6966.9|6966.2|988
1769507700000|2026-01-27 09:55:00|6967.46|6966.76|6966.48|6965.78|6967.79|6967.09|6965.54|6964.84|1113
1769508000000|2026-01-27 10:00:00|6966.41|6965.71|6969.24|6968.54|6969.24|6968.54|6966.06|6965.36|746
1769508300000|2026-01-27 10:05:00|6968.99|6968.29|6968.67|6967.97|6969.73|6969.03|6968.5|6967.8|601
1769508600000|2026-01-27 10:10:00|6968.54|6967.84|6968.75|6968.05|6969.74|6969.04|6967.94|6967.24|573
1769508900000|2026-01-27 10:15:00|6968.5|6967.8|6970.02|6969.32|6970.45|6969.75|6968.5|6967.8|475
1769509200000|2026-01-27 10:20:00|6969.9|6969.2|6969.56|6968.86|6970.03|6969.33|6968.97|6968.27|364
1769509500000|2026-01-27 10:25:00|6969.57|6968.87|6970.59|6969.89|6970.85|6970.15|6969.57|6968.87|797
1769509800000|2026-01-27 10:30:00|6970.6|6969.9|6970.02|6969.32|6970.6|6969.9|6969.47|6968.77|333
1769510100000|2026-01-27 10:35:00|6970.06|6969.36|6970.15|6969.45|6971.1|6970.4|6969.63|6968.93|506
1769510400000|2026-01-27 10:40:00|6970.27|6969.57|6969.98|6969.28|6970.39|6969.69|6969.69|6968.99|428
1769510700000|2026-01-27 10:45:00|6970.1|6969.4|6970.86|6970.16|6971.1|6970.4|6969.9|6969.2|316
1769511000000|2026-01-27 10:50:00|6970.61|6969.91|6970.04|6969.34|6971.36|6970.66|6969.95|6969.25|562
1769511300000|2026-01-27 10:55:00|6970.79|6970.09|6970.12|6969.42|6971.29|6970.59|6968.7|6968|1435
1769511600000|2026-01-27 11:00:00|6970.05|6969.35|6969.24|6968.54|6970.84|6970.14|6967.73|6967.03|1086
1769511900000|2026-01-27 11:05:00|6969.49|6968.79|6969.56|6968.86|6970.23|6969.53|6968.2|6967.5|638
1769512200000|2026-01-27 11:10:00|6969.52|6968.82|6969.65|6968.95|6970.2|6969.5|6968.97|6968.27|360
1769512500000|2026-01-27 11:15:00|6969.77|6969.07|6968.2|6967.5|6969.99|6969.29|6967.68|6966.98|579
1769512800000|2026-01-27 11:20:00|6968.45|6967.75|6968.44|6967.74|6969.96|6969.26|6967.87|6967.17|591
1769513100000|2026-01-27 11:25:00|6968.43|6967.73|6969.59|6968.89|6969.79|6969.09|6968.3|6967.6|390
1769513400000|2026-01-27 11:30:00|6969.84|6969.14|6972.57|6971.87|6972.57|6971.87|6969.34|6968.64|1529
1769513700000|2026-01-27 11:35:00|6972.7|6972|6971.71|6971.01|6974.48|6973.78|6971.18|6970.48|1374
1769514000000|2026-01-27 11:40:00|6971.83|6971.13|6973.37|6972.67|6973.81|6973.11|6971.83|6971.13|989
1769514300000|2026-01-27 11:45:00|6973.24|6972.54|6973.18|6972.48|6973.86|6973.16|6972.28|6971.58|742
1769514600000|2026-01-27 11:50:00|6973.45|6972.75|6973.18|6972.48|6974.92|6974.22|6973.05|6972.35|899
1769514900000|2026-01-27 11:55:00|6973.3|6972.6|6972.91|6972.21|6974.07|6973.37|6972.16|6971.46|1168
1769515200000|2026-01-27 12:00:00|6972.16|6971.46|6970.33|6969.63|6973.23|6972.53|6970.28|6969.58|1490
1769515500000|2026-01-27 12:05:00|6970.44|6969.74|6970.4|6969.7|6970.73|6970.03|6969.21|6968.51|1096
1769515800000|2026-01-27 12:10:00|6970.43|6969.73|6969.2|6968.5|6970.95|6970.25|6968.92|6968.22|983
1769516100000|2026-01-27 12:15:00|6969.19|6968.49|6968.86|6968.16|6969.46|6968.76|6967.67|6966.97|866
1769516400000|2026-01-27 12:20:00|6968.73|6968.03|6969.28|6968.58|6969.91|6969.21|6967.99|6967.29|680
1769516700000|2026-01-27 12:25:00|6969.24|6968.54|6966.29|6965.59|6969.5|6968.8|6965.95|6965.25|1988
1769517000000|2026-01-27 12:30:00|6966.54|6965.84|6968.06|6967.36|6968.61|6967.91|6965.52|6964.82|1900
1769517300000|2026-01-27 12:35:00|6968.18|6967.48|6969.76|6969.06|6970.61|6969.91|6968.06|6967.36|935
1769517600000|2026-01-27 12:40:00|6970.01|6969.31|6968.41|6967.71|6970.38|6969.68|6967.91|6967.21|744
1769517900000|2026-01-27 12:45:00|6968.61|6967.91|6968.59|6967.89|6970.2|6969.5|6968.34|6967.64|1189
1769518200000|2026-01-27 12:50:00|6968.53|6967.83|6968.97|6968.27|6969.83|6969.13|6967.46|6966.76|1081
1769518500000|2026-01-27 12:55:00|6969.09|6968.39|6968.22|6967.52|6969.09|6968.39|6967.75|6967.05|843
1769518800000|2026-01-27 13:00:00|6968.33|6967.63|6968.77|6968.07|6970.28|6969.58|6968.33|6967.63|1380
1769519100000|2026-01-27 13:05:00|6968.73|6968.03|6969.21|6968.51|6970.34|6969.64|6968.31|6967.61|986
1769519400000|2026-01-27 13:10:00|6968.96|6968.26|6969.81|6969.11|6970.92|6970.22|6968.85|6968.15|1148
1769519700000|2026-01-27 13:15:00|6969.94|6969.24|6968.19|6967.49|6970.21|6969.51|6968.16|6967.46|903
1769520000000|2026-01-27 13:20:00|6968.22|6967.52|6969.13|6968.43|6969.91|6969.21|6967.51|6966.81|841
1769520300000|2026-01-27 13:25:00|6969.01|6968.31|6967.74|6967.04|6969.34|6968.64|6967.44|6966.74|572
1769520600000|2026-01-27 13:30:00|6967.49|6966.79|6968.31|6967.61|6968.32|6967.62|6966.82|6966.12|1273
1769520900000|2026-01-27 13:35:00|6968.56|6967.86|6969.43|6968.73|6969.43|6968.73|6967.67|6966.97|1275
1769521200000|2026-01-27 13:40:00|6969.46|6968.76|6968.72|6968.02|6969.54|6968.84|6967.94|6967.24|983
1769521500000|2026-01-27 13:45:00|6968.59|6967.89|6965.9|6965.2|6970.2|6969.5|6965.81|6965.11|1833
1769521800000|2026-01-27 13:50:00|6965.65|6964.95|6967.35|6966.65|6967.84|6967.14|6965.52|6964.82|1763
1769522100000|2026-01-27 13:55:00|6967.27|6966.57|6966.58|6965.88|6967.52|6966.82|6965.65|6964.95|1235
1769522400000|2026-01-27 14:00:00|6966.53|6965.83|6967.92|6967.22|6968.39|6967.69|6966.53|6965.83|1591
1769522700000|2026-01-27 14:05:00|6968.17|6967.47|6967.33|6966.63|6969.11|6968.41|6966.55|6965.85|1885
1769523000000|2026-01-27 14:10:00|6967.45|6966.75|6966.06|6965.36|6967.69|6966.99|6965.75|6965.05|1477
1769523300000|2026-01-27 14:15:00|6966.16|6965.46|6963.59|6962.89|6967.72|6967.02|6963.46|6962.76|3309
1769523600000|2026-01-27 14:20:00|6963.57|6962.87|6965|6964.3|6965.02|6964.32|6963.23|6962.53|2081
1769523900000|2026-01-27 14:25:00|6965.5|6964.8|6965.45|6964.75|6967.8|6967.1|6964.26|6963.56|5928
1769524200000|2026-01-27 14:30:00|6965.3|6964.8|6966.13|6965.63|6967.03|6966.53|6962.32|6961.82|31839
1769524500000|2026-01-27 14:35:00|6966.63|6966.13|6959.17|6958.67|6967.62|6967.12|6959.16|6958.66|17068
1769524800000|2026-01-27 14:40:00|6959.16|6958.66|6964.86|6964.36|6967.9|6967.4|6959.16|6958.66|19213
1769525100000|2026-01-27 14:45:00|6965.36|6964.86|6968.46|6967.96|6969.66|6969.16|6965.36|6964.86|13907
1769525400000|2026-01-27 14:50:00|6968.62|6968.12|6976.9|6976.4|6977.8|6977.3|6968.62|6968.12|21889
1769525700000|2026-01-27 14:55:00|6976.86|6976.36|6975.85|6975.35|6979.04|6978.54|6975.59|6975.09|16664
1769526000000|2026-01-27 15:00:00|6975.98|6975.48|6975.37|6974.87|6978.7|6978.2|6974.71|6974.21|17977
1769526300000|2026-01-27 15:05:00|6975.62|6975.12|6976.63|6976.13|6976.63|6976.13|6969.31|6968.81|22194
1769526600000|2026-01-27 15:10:00|6976.28|6975.78|6975.3|6974.8|6977.6|6977.1|6973.35|6972.85|13643
1769526900000|2026-01-27 15:15:00|6974.95|6974.45|6976.13|6975.63|6976.68|6976.18|6973.1|6972.6|10842
1769527200000|2026-01-27 15:20:00|6976.2|6975.7|6975.14|6974.64|6978.09|6977.59|6973.45|6972.95|10106
1769527500000|2026-01-27 15:25:00|6974.89|6974.39|6971.87|6971.37|6975.14|6974.64|6971.63|6971.13|11538
1769527800000|2026-01-27 15:30:00|6971.53|6971.03|6976.34|6975.84|6976.41|6975.91|6970.99|6970.49|11329
1769528100000|2026-01-27 15:35:00|6976.37|6975.87|6978.86|6978.36|6980.86|6980.36|6976.12|6975.62|14720
1769528400000|2026-01-27 15:40:00|6979.17|6978.67|6982.49|6981.99|6983.11|6982.61|6978.91|6978.41|10687
1769528700000|2026-01-27 15:45:00|6982.54|6982.04|6984.22|6983.72|6985.86|6985.36|6982.1|6981.6|14798
1769529000000|2026-01-27 15:50:00|6983.85|6983.35|6983.12|6982.62|6984.17|6983.67|6982.02|6981.52|10616
1769529300000|2026-01-27 15:55:00|6982.87|6982.37|6983.71|6983.21|6983.81|6983.31|6981.28|6980.78|7976
1769529600000|2026-01-27 16:00:00|6983.58|6983.08|6984.54|6984.04|6985.64|6985.14|6983.51|6983.01|9967
1769529900000|2026-01-27 16:05:00|6984.5|6984|6984.45|6983.95|6986.26|6985.76|6983.83|6983.33|8767
1769530200000|2026-01-27 16:10:00|6984.79|6984.29|6986.31|6985.81|6986.79|6986.29|6984.5|6984|7274
1769530500000|2026-01-27 16:15:00|6986.11|6985.61|6988.31|6987.81|6988.88|6988.38|6984.99|6984.49|8711
1769530800000|2026-01-27 16:20:00|6988.25|6987.75|6987.67|6987.17|6988.64|6988.14|6986.48|6985.98|8524
1769531100000|2026-01-27 16:25:00|6987.42|6986.92|6985.67|6985.17|6987.97|6987.47|6985.67|6985.17|7513
1769531400000|2026-01-27 16:30:00|6985.6|6985.1|6986.36|6985.86|6988.14|6987.64|6985.11|6984.61|7657
1769531700000|2026-01-27 16:35:00|6986.61|6986.11|6987.87|6987.37|6989.08|6988.58|6985.85|6985.35|5810
1769532000000|2026-01-27 16:40:00|6987.86|6987.36|6987.21|6986.71|6989.34|6988.84|6987.15|6986.65|7545
1769532300000|2026-01-27 16:45:00|6987.28|6986.78|6987.37|6986.87|6987.85|6987.35|6985.6|6985.1|8273
1769532600000|2026-01-27 16:50:00|6987.28|6986.78|6985.41|6984.91|6987.28|6986.78|6984.76|6984.26|6030
1769532900000|2026-01-27 16:55:00|6985.49|6984.99|6983.78|6983.28|6986.19|6985.69|6983.78|6983.28|7351
1769533200000|2026-01-27 17:00:00|6983.97|6983.47|6984.45|6983.95|6985.42|6984.92|6983.45|6982.95|7598
1769533500000|2026-01-27 17:05:00|6984.51|6984.01|6983.21|6982.71|6984.51|6984.01|6982.44|6981.94|10210
1769533800000|2026-01-27 17:10:00|6983.08|6982.58|6981.29|6980.79|6983.08|6982.58|6981.06|6980.56|6043
1769534100000|2026-01-27 17:15:00|6980.92|6980.42|6979.06|6978.56|6981.19|6980.69|6977.34|6976.84|14735
1769534400000|2026-01-27 17:20:00|6979.15|6978.65|6980.01|6979.51|6981.58|6981.08|6978.89|6978.39|8255
1769534700000|2026-01-27 17:25:00|6980.08|6979.58|6983.17|6982.67|6984.9|6984.4|6979.76|6979.26|8121
1769535000000|2026-01-27 17:30:00|6983.12|6982.62|6981.21|6980.71|6984.16|6983.66|6981.03|6980.53|5536
1769535300000|2026-01-27 17:35:00|6980.96|6980.46|6980.9|6980.4|6981.44|6980.94|6979.14|6978.64|6454
1769535600000|2026-01-27 17:40:00|6980.99|6980.49|6980.31|6979.81|6983.41|6982.91|6979.45|6978.95|7410
1769535900000|2026-01-27 17:45:00|6980.39|6979.89|6980.45|6979.95|6981.66|6981.16|6979.49|6978.99|6160
1769536200000|2026-01-27 17:50:00|6980.08|6979.58|6978.59|6978.09|6980.82|6980.32|6978.19|6977.69|4869
1769536500000|2026-01-27 17:55:00|6978.58|6978.08|6977.58|6977.08|6979.05|6978.55|6977.32|6976.82|5500
1769536800000|2026-01-27 18:00:00|6977.52|6977.02|6974.43|6973.93|6977.71|6977.21|6972.74|6972.24|11316
1769537100000|2026-01-27 18:05:00|6974.18|6973.68|6974.43|6973.93|6975.23|6974.73|6972.55|6972.05|8078
1769537400000|2026-01-27 18:10:00|6974.76|6974.26|6977.8|6977.3|6978.32|6977.82|6973.49|6972.99|7401
1769537700000|2026-01-27 18:15:00|6977.55|6977.05|6980.41|6979.91|6980.74|6980.24|6977.53|6977.03|6213
1769538000000|2026-01-27 18:20:00|6980.66|6980.16|6983.31|6982.81|6983.61|6983.11|6980.43|6979.93|6101
1769538300000|2026-01-27 18:25:00|6983.35|6982.85|6981.81|6981.31|6983.41|6982.91|6980.27|6979.77|5298
1769538600000|2026-01-27 18:30:00|6981.73|6981.23|6983.68|6983.18|6985.37|6984.87|6981.6|6981.1|6802
1769538900000|2026-01-27 18:35:00|6983.67|6983.17|6982.27|6981.77|6983.67|6983.17|6981.66|6981.16|3775
1769539200000|2026-01-27 18:40:00|6982.2|6981.7|6981.44|6980.94|6982.96|6982.46|6980.6|6980.1|4668
1769539500000|2026-01-27 18:45:00|6981.48|6980.98|6982.74|6982.24|6983.51|6983.01|6981.04|6980.54|3797
1769539800000|2026-01-27 18:50:00|6982.77|6982.27|6983.64|6983.14|6984.48|6983.98|6982.74|6982.24|3478
1769540100000|2026-01-27 18:55:00|6983.69|6983.19|6983.95|6983.45|6985.96|6985.46|6983.14|6982.64|6391
1769540400000|2026-01-27 19:00:00|6983.71|6983.21|6982.41|6981.91|6983.83|6983.33|6981.42|6980.92|6371
1769540700000|2026-01-27 19:05:00|6982.53|6982.03|6981.93|6981.43|6983.14|6982.64|6981.14|6980.64|4162
1769541000000|2026-01-27 19:10:00|6981.77|6981.27|6982.98|6982.48|6984.11|6983.61|6981|6980.5|3738
1769541300000|2026-01-27 19:15:00|6982.73|6982.23|6983.02|6982.52|6983.87|6983.37|6982.48|6981.98|3839
1769541600000|2026-01-27 19:20:00|6983.13|6982.63|6984.5|6984|6984.78|6984.28|6983.09|6982.59|3189
1769541900000|2026-01-27 19:25:00|6984.75|6984.25|6985.12|6984.62|6985.55|6985.05|6983.61|6983.11|3851
1769542200000|2026-01-27 19:30:00|6985.19|6984.69|6985.76|6985.26|6987|6986.5|6985.18|6984.68|6158
1769542500000|2026-01-27 19:35:00|6986.01|6985.51|6985.4|6984.9|6986.01|6985.51|6984.66|6984.16|4286
1769542800000|2026-01-27 19:40:00|6985.29|6984.79|6985.04|6984.54|6985.41|6984.91|6984.05|6983.55|4369
1769543100000|2026-01-27 19:45:00|6984.79|6984.29|6984.87|6984.37|6985.2|6984.7|6983.57|6983.07|3514
1769543400000|2026-01-27 19:50:00|6985.12|6984.62|6985.11|6984.61|6985.75|6985.25|6983.79|6983.29|3618
1769543700000|2026-01-27 19:55:00|6984.86|6984.36|6984.23|6983.73|6985.38|6984.88|6983.81|6983.31|3238
1769544000000|2026-01-27 20:00:00|6984.29|6983.79|6984.86|6984.36|6985.76|6985.26|6983.42|6982.92|3789
1769544300000|2026-01-27 20:05:00|6984.73|6984.23|6984.67|6984.17|6985.13|6984.63|6983.89|6983.39|4175
1769544600000|2026-01-27 20:10:00|6984.77|6984.27|6987.52|6987.02|6987.7|6987.2|6984.77|6984.27|6443
1769544900000|2026-01-27 20:15:00|6987.77|6987.27|6986.46|6985.96|6987.77|6987.27|6985.49|6984.99|5445
1769545200000|2026-01-27 20:20:00|6986.43|6985.93|6985.44|6984.94|6987.26|6986.76|6985.31|6984.81|4660
1769545500000|2026-01-27 20:25:00|6985.19|6984.69|6983.82|6983.32|6985.19|6984.69|6983.17|6982.67|6858
1769545800000|2026-01-27 20:30:00|6983.72|6983.22|6984.07|6983.57|6984.07|6983.57|6981.63|6981.13|7904
1769546100000|2026-01-27 20:35:00|6983.82|6983.32|6983.33|6982.83|6984.09|6983.59|6982.58|6982.08|4818
1769546400000|2026-01-27 20:40:00|6983.52|6983.02|6983.35|6982.85|6983.77|6983.27|6982.11|6981.61|8568
1769546700000|2026-01-27 20:45:00|6983.1|6982.6|6985.1|6984.6|6985.21|6984.71|6981.52|6981.02|9608
1769547000000|2026-01-27 20:50:00|6985.05|6984.55|6980.64|6980.14|6985.09|6984.59|6980.06|6979.56|19053
1769547300000|2026-01-27 20:55:00|6980.61|6980.11|6979.92|6979.42|6981.45|6980.95|6978.42|6977.92|68752
1769547600000|2026-01-27 21:00:00|6979.86|6979.36|6978.09|6977.39|6980.33|6979.63|6977.57|6976.87|26978
1769547900000|2026-01-27 21:05:00|6978.71|6978.01|6977.69|6976.99|6979.59|6978.89|6977.36|6976.66|6146
1769548200000|2026-01-27 21:10:00|6977.59|6976.89|6977.83|6977.13|6978.59|6977.89|6976.52|6975.82|3744
1769548500000|2026-01-27 21:15:00|6977.82|6977.12|6980.42|6979.72|6981.2|6980.5|6977.82|6977.12|2624
1769548800000|2026-01-27 21:20:00|6980.17|6979.47|6977.82|6977.12|6980.55|6979.85|6977.82|6977.12|1744
1769549100000|2026-01-27 21:25:00|6977.9|6977.2|6979.03|6978.33|6979.32|6978.62|6976.93|6976.23|1220
1769549400000|2026-01-27 21:30:00|6979.28|6978.58|6979.32|6978.62|6979.96|6979.26|6978.88|6978.18|929
1769549700000|2026-01-27 21:35:00|6979.39|6978.69|6980.92|6980.22|6981.09|6980.39|6979.39|6978.69|801
1769550000000|2026-01-27 21:40:00|6981.04|6980.34|6981.95|6981.25|6982.83|6982.13|6980.67|6979.97|1407
1769550300000|2026-01-27 21:45:00|6981.83|6981.13|6980.65|6979.95|6981.83|6981.13|6980.42|6979.72|1223
1769550600000|2026-01-27 21:50:00|6980.77|6980.07|6980.66|6979.96|6981.2|6980.5|6980.26|6979.56|720
1769550900000|2026-01-27 21:55:00|6980.44|6979.74|6980.58|6979.08|6980.63|6979.75|6979.41|6978.71|896
1769551200000|2026-01-27 22:00:00|6981.36|6979.86|6981.32|6979.82|6981.41|6979.91|6979.66|6978.16|0
1769551500000|2026-01-27 22:05:00|6981.91|6980.41|6981.68|6980.18|6982.01|6980.51|6980.67|6979.17|0
1769551800000|2026-01-27 22:10:00|6981.45|6979.95|6981.63|6980.13|6981.86|6980.36|6981.36|6979.86|0
1769552100000|2026-01-27 22:15:00|6981.59|6980.09|6981.96|6980.46|6982.05|6980.55|6981.22|6979.72|0
1769552400000|2026-01-27 22:20:00|6981.45|6979.95|6981.54|6980.04|6982.87|6981.37|6981.13|6979.63|0
1769552700000|2026-01-27 22:25:00|6981.45|6979.95|6981.31|6979.81|6981.77|6980.27|6980.99|6979.49|0
1769553000000|2026-01-27 22:30:00|6981.08|6979.58|6981.31|6979.81|6981.59|6980.09|6981.04|6979.54|0
1769553300000|2026-01-27 22:35:00|6981.36|6979.86|6981.91|6980.41|6982|6980.5|6981.31|6979.81|0
1769553600000|2026-01-27 22:40:00|6982.55|6981.05|6982.05|6980.55|6982.55|6981.05|6981.59|6980.09|0
1769553900000|2026-01-27 22:45:00|6982.09|6980.59|6981.82|6980.32|6982.41|6980.91|6981.82|6980.32|0
1769554200000|2026-01-27 22:50:00|6981.54|6980.04|6981.5|6980|6982|6980.5|6981.5|6980|0
1769554500000|2026-01-27 22:55:00|6981.08|6979.58|6982.05|6980.55|6982.51|6981.01|6981.08|6979.58|0
1769554800000|2026-01-27 23:00:00|6981.62|6980.92|6984.86|6984.16|6986.55|6985.85|6981.39|6980.69|1477
1769555100000|2026-01-27 23:05:00|6984.74|6984.04|6983.89|6983.19|6984.83|6984.13|6982.54|6981.84|699
1769555400000|2026-01-27 23:10:00|6984.14|6983.44|6986.01|6985.31|6986.3|6985.6|6983.93|6983.23|347
1769555700000|2026-01-27 23:15:00|6986.03|6985.33|6984.14|6983.44|6986.03|6985.33|6983.89|6983.19|442
1769556000000|2026-01-27 23:20:00|6984.13|6983.43|6983.78|6983.08|6984.13|6983.43|6982.89|6982.19|336
1769556300000|2026-01-27 23:25:00|6984.03|6983.33|6984.42|6983.72|6984.74|6984.04|6983.68|6982.98|289
1769556600000|2026-01-27 23:30:00|6984.54|6983.84|6984.37|6983.67|6984.67|6983.97|6983.88|6983.18|173
1769556900000|2026-01-27 23:35:00|6984.24|6983.54|6983.41|6982.71|6984.24|6983.54|6983.13|6982.43|139
1769557200000|2026-01-27 23:40:00|6983.46|6982.76|6984.18|6983.48|6984.18|6983.48|6983.13|6982.43|205
1769557500000|2026-01-27 23:45:00|6983.93|6983.23|6983.98|6983.28|6984.82|6984.12|6983.7|6983|252
1769557800000|2026-01-27 23:50:00|6984.1|6983.4|6984.11|6983.41|6984.7|6984|6983.98|6983.28|165
1769558100000|2026-01-27 23:55:00|6983.86|6983.16|6983.89|6983.19|6984.37|6983.67|6983.46|6982.76|248
1769558400000|2026-01-28 00:00:00|6984.14|6983.44|6984.82|6984.12|6985.01|6984.31|6983.89|6983.19|417
1769558700000|2026-01-28 00:05:00|6984.57|6983.87|6986.21|6985.51|6986.42|6985.72|6984.31|6983.61|463
1769559000000|2026-01-28 00:10:00|6986.11|6985.41|6988.13|6987.43|6989.22|6988.52|6985.69|6984.99|940
1769559300000|2026-01-28 00:15:00|6988.14|6987.44|6989.51|6988.81|6989.51|6988.81|6987.77|6987.07|1027
1769559600000|2026-01-28 00:20:00|6989.26|6988.56|6988.71|6988.01|6989.62|6988.92|6988.41|6987.71|389
1769559900000|2026-01-28 00:25:00|6988.96|6988.26|6990.52|6989.82|6991.07|6990.37|6988.96|6988.26|884
1769560200000|2026-01-28 00:30:00|6990.27|6989.57|6994.19|6993.49|6994.56|6993.86|6990.27|6989.57|2374
1769560500000|2026-01-28 00:35:00|6994.06|6993.36|6996.23|6995.53|6996.51|6995.81|6993.91|6993.21|1982
1769560800000|2026-01-28 00:40:00|6996.35|6995.65|6997.29|6996.59|6997.56|6996.86|6994.88|6994.18|1010
1769561100000|2026-01-28 00:45:00|6997.24|6996.54|6995.42|6994.72|6997.3|6996.6|6994.58|6993.88|793
1769561400000|2026-01-28 00:50:00|6995.17|6994.47|6994.92|6994.22|6996.31|6995.61|6993.62|6992.92|748
1769561700000|2026-01-28 00:55:00|6994.79|6994.09|6996.31|6995.61|6996.56|6995.86|6994.28|6993.58|481
1769562000000|2026-01-28 01:00:00|6996.56|6995.86|6997.03|6996.33|6998.05|6997.35|6995.78|6995.08|1199
1769562300000|2026-01-28 01:05:00|6996.78|6996.08|6998.08|6997.38|6998.57|6997.87|6996.15|6995.45|690
1769562600000|2026-01-28 01:10:00|6998.33|6997.63|6998.31|6997.61|6998.82|6998.12|6997.64|6996.94|843
1769562900000|2026-01-28 01:15:00|6997.81|6997.11|6997.04|6996.34|6998.27|6997.57|6996.4|6995.7|844
1769563200000|2026-01-28 01:20:00|6996.79|6996.09|6996.88|6996.18|6997.39|6996.69|6996.37|6995.67|457
1769563500000|2026-01-28 01:25:00|6996.63|6995.93|6997.38|6996.68|6997.64|6996.94|6996.63|6995.93|358
1769563800000|2026-01-28 01:30:00|6997.5|6996.8|6996.9|6996.2|6998.06|6997.36|6996.59|6995.89|672
1769564100000|2026-01-28 01:35:00|6996.65|6995.95|6995.94|6995.24|6996.68|6995.98|6995.55|6994.85|573
1769564400000|2026-01-28 01:40:00|6995.99|6995.29|6995.41|6994.71|6997.04|6996.34|6995.19|6994.49|870
1769564700000|2026-01-28 01:45:00|6995.31|6994.61|6996.49|6995.79|6996.79|6996.09|6994.19|6993.49|680
1769565000000|2026-01-28 01:50:00|6996.52|6995.82|6994.14|6993.44|6996.52|6995.82|6994.13|6993.43|700
1769565300000|2026-01-28 01:55:00|6993.89|6993.19|6994.8|6994.1|6994.95|6994.25|6993.38|6992.68|720
1769565600000|2026-01-28 02:00:00|6994.96|6994.26|6994.45|6993.75|6996.53|6995.83|6994.42|6993.72|764
1769565900000|2026-01-28 02:05:00|6994.57|6993.87|6997.32|6996.62|6997.61|6996.91|6994.57|6993.87|974
1769566200000|2026-01-28 02:10:00|6997.39|6996.69|6996.45|6995.75|6997.89|6997.19|6996.2|6995.5|755
1769566500000|2026-01-28 02:15:00|6996.72|6996.02|6996.93|6996.23|6997.18|6996.48|6995.43|6994.73|926
1769566800000|2026-01-28 02:20:00|6997.18|6996.48|6997.17|6996.47|6997.2|6996.5|6996.18|6995.48|372
1769567100000|2026-01-28 02:25:00|6996.92|6996.22|6996.28|6995.58|6997.45|6996.75|6996.28|6995.58|420
1769567400000|2026-01-28 02:30:00|6996.37|6995.67|6997.18|6996.48|6997.5|6996.8|6996.22|6995.52|374
1769567700000|2026-01-28 02:35:00|6997.22|6996.52|6997.88|6997.18|6998.82|6998.12|6997.22|6996.52|771
1769568000000|2026-01-28 02:40:00|6997.78|6997.08|6996.64|6995.94|6998.03|6997.33|6995.88|6995.18|298
1769568300000|2026-01-28 02:45:00|6996.51|6995.81|6996.91|6996.21|6997.67|6996.97|6996.23|6995.53|531
1769568600000|2026-01-28 02:50:00|6996.66|6995.96|6997.57|6996.87|6998.57|6997.87|6996.66|6995.96|505
1769568900000|2026-01-28 02:55:00|6997.32|6996.62|6997.52|6996.82|6998.07|6997.37|6997.26|6996.56|351
1769569200000|2026-01-28 03:00:00|6997.54|6996.84|6997.93|6997.23|6997.93|6997.23|6997.04|6996.34|360
1769569500000|2026-01-28 03:05:00|6997.68|6996.98|6997.38|6996.68|6998.57|6997.87|6997.38|6996.68|255
1769569800000|2026-01-28 03:10:00|6997.5|6996.8|6997.63|6996.93|6997.88|6997.18|6997.12|6996.42|444
1769570100000|2026-01-28 03:15:00|6997.5|6996.8|6997.63|6996.93|6998.15|6997.45|6997.13|6996.43|355
1769570400000|2026-01-28 03:20:00|6997.88|6997.18|6997.46|6996.76|6997.92|6997.22|6997.12|6996.42|319
1769570700000|2026-01-28 03:25:00|6997.33|6996.63|6995.88|6995.18|6997.52|6996.82|6995.16|6994.46|768
1769571000000|2026-01-28 03:30:00|6996.13|6995.43|6995.89|6995.19|6996.88|6996.18|6994.89|6994.19|543
1769571300000|2026-01-28 03:35:00|6996.01|6995.31|6996.42|6995.72|6997.44|6996.74|6996.01|6995.31|378
1769571600000|2026-01-28 03:40:00|6996.54|6995.84|6995.14|6994.44|6996.67|6995.97|6994.89|6994.19|254
1769571900000|2026-01-28 03:45:00|6995.13|6994.43|6995.91|6995.21|6996.41|6995.71|6994.88|6994.18|675
1769572200000|2026-01-28 03:50:00|6996.16|6995.46|6996.09|6995.39|6996.59|6995.89|6995.69|6994.99|271
1769572500000|2026-01-28 03:55:00|6996.21|6995.51|6995.18|6994.48|6996.21|6995.51|6994.96|6994.26|339
1769572800000|2026-01-28 04:00:00|6995.3|6994.6|6996.74|6996.04|6996.99|6996.29|6995.18|6994.48|492
1769573100000|2026-01-28 04:05:00|6996.49|6995.79|6998.13|6997.43|6998.44|6997.74|6996.49|6995.79|601
1769573400000|2026-01-28 04:10:00|6998.38|6997.68|6997.94|6997.24|6998.64|6997.94|6997.66|6996.96|455
1769573700000|2026-01-28 04:15:00|6997.99|6997.29|6998.43|6997.73|6999.05|6998.35|6997.76|6997.06|368
1769574000000|2026-01-28 04:20:00|6998.55|6997.85|6998.25|6997.55|6998.68|6997.98|6997.55|6996.85|281
1769574300000|2026-01-28 04:25:00|6998.2|6997.5|6999.06|6998.36|6999.32|6998.62|6997.89|6997.19|221
1769574600000|2026-01-28 04:30:00|6999.18|6998.48|6998.39|6997.69|6999.31|6998.61|6998.39|6997.69|181
1769574900000|2026-01-28 04:35:00|6998.29|6997.59|6997.88|6997.18|6998.41|6997.71|6997.38|6996.68|364
1769575200000|2026-01-28 04:40:00|6997.89|6997.19|6997.83|6997.13|6997.89|6997.19|6997.39|6996.69|205
1769575500000|2026-01-28 04:45:00|6997.58|6996.88|6997.91|6997.21|6997.97|6997.27|6996.89|6996.19|220
1769575800000|2026-01-28 04:50:00|6997.82|6997.12|6997.41|6996.71|6998.07|6997.37|6997.18|6996.48|201
1769576100000|2026-01-28 04:55:00|6997.66|6996.96|6998.05|6997.35|6998.57|6997.87|6997.41|6996.71|120
1769576400000|2026-01-28 05:00:00|6997.99|6997.29|6999.12|6998.42|6999.12|6998.42|6997.87|6997.17|626
1769576700000|2026-01-28 05:05:00|6999.13|6998.43|6999.42|6998.72|6999.42|6998.72|6999.02|6998.32|183
1769577000000|2026-01-28 05:10:00|6999.41|6998.71|7000.42|6999.72|7000.44|6999.74|6999.39|6998.69|452
1769577300000|2026-01-28 05:15:00|7000.57|6999.87|6999.88|6999.18|7001.05|7000.35|6999.88|6999.18|320
1769577600000|2026-01-28 05:20:00|6999.89|6999.19|7000.8|7000.1|7001.52|7000.82|6999.88|6999.18|371
1769577900000|2026-01-28 05:25:00|7000.78|7000.08|7000.28|6999.58|7000.88|7000.18|6999.66|6998.96|402
1769578200000|2026-01-28 05:30:00|7000.53|6999.83|7000.18|6999.48|7000.65|6999.95|6999.67|6998.97|281
1769578500000|2026-01-28 05:35:00|7000.24|6999.54|7002.2|7001.5|7002.2|7001.5|7000.15|6999.45|763
1769578800000|2026-01-28 05:40:00|7001.95|7001.25|7001.71|7001.01|7002.31|7001.61|7000.93|7000.23|515
1769579100000|2026-01-28 05:45:00|7001.83|7001.13|7002.68|7001.98|7003.05|7002.35|7001.71|7001.01|512
1769579400000|2026-01-28 05:50:00|7002.58|7001.88|7002.66|7001.96|7003.27|7002.57|7002.42|7001.72|499
1769579700000|2026-01-28 05:55:00|7002.65|7001.95|7002.65|7001.95|7003.41|7002.71|7002.38|7001.68|677
1769580000000|2026-01-28 06:00:00|7005.4|7004.7|7006.65|7005.95|7011.9|7011.2|7004.95|7004.25|8911
1769580300000|2026-01-28 06:05:00|7006.69|7005.99|7004.9|7004.2|7007.55|7006.85|7004.58|7003.88|954
1769580600000|2026-01-28 06:10:00|7005.15|7004.45|7007.5|7006.8|7008.14|7007.44|7004.38|7003.68|753
1769580900000|2026-01-28 06:15:00|7007.25|7006.55|7009.79|7009.09|7009.91|7009.21|7006.14|7005.44|1167
1769581200000|2026-01-28 06:20:00|7009.68|7008.98|7007.91|7007.21|7009.93|7009.23|7007.13|7006.43|764
1769581500000|2026-01-28 06:25:00|7007.66|7006.96|7007.15|7006.45|7009.15|7008.45|7006.02|7005.32|994
1769581800000|2026-01-28 06:30:00|7007.17|7006.47|7010.65|7009.95|7014.33|7013.63|7007.17|7006.47|3732
1769582100000|2026-01-28 06:35:00|7010.4|7009.7|7010.02|7009.32|7012.17|7011.47|7009.85|7009.15|1264
1769582400000|2026-01-28 06:40:00|7010.1|7009.4|7008.05|7007.35|7010.1|7009.4|7007.53|7006.83|768
1769582700000|2026-01-28 06:45:00|7007.8|7007.1|7007.38|7006.68|7008.11|7007.41|7006.68|7005.98|667
1769583000000|2026-01-28 06:50:00|7007.63|7006.93|7007.65|7006.95|7010.94|7010.24|7007.4|7006.7|606
1769583300000|2026-01-28 06:55:00|7007.52|7006.82|7005.87|7005.17|7007.96|7007.26|7005.53|7004.83|820
1769583600000|2026-01-28 07:00:00|7005.79|7005.09|7005.23|7004.53|7006.57|7005.87|7004.28|7003.58|1186
1769583900000|2026-01-28 07:05:00|7005.36|7004.66|7007.43|7006.73|7007.7|7007|7004.46|7003.76|541
1769584200000|2026-01-28 07:10:00|7007.18|7006.48|7008.21|7007.51|7008.41|7007.71|7005.33|7004.63|847
1769584500000|2026-01-28 07:15:00|7008.46|7007.76|7007.03|7006.33|7008.56|7007.86|7004.97|7004.27|1085
1769584800000|2026-01-28 07:20:00|7006.9|7006.2|7005.58|7004.88|7007.52|7006.82|7005.36|7004.66|558
1769585100000|2026-01-28 07:25:00|7005.83|7005.13|7005.16|7004.46|7006.67|7005.97|7004.2|7003.5|548
1769585400000|2026-01-28 07:30:00|7005.03|7004.33|7004.37|7003.67|7005.03|7004.33|7002.92|7002.22|886
1769585700000|2026-01-28 07:35:00|7004.24|7003.54|7004.4|7003.7|7004.46|7003.76|7002|7001.3|1212
1769586000000|2026-01-28 07:40:00|7004.27|7003.57|7007.24|7006.54|7007.53|7006.83|7003.87|7003.17|1169
1769586300000|2026-01-28 07:45:00|7007.27|7006.57|7008.35|7007.65|7008.79|7008.09|7005.49|7004.79|1100
1769586600000|2026-01-28 07:50:00|7008.31|7007.61|7007.47|7006.77|7008.6|7007.9|7007.2|7006.5|410
1769586900000|2026-01-28 07:55:00|7007.34|7006.64|7007.81|7007.11|7008.4|7007.7|7006.4|7005.7|636
1769587200000|2026-01-28 08:00:00|7007.56|7006.86|7008.48|7007.78|7010.5|7009.8|7006.17|7005.47|2025
1769587500000|2026-01-28 08:05:00|7008.23|7007.53|7004.87|7004.17|7008.49|7007.79|7004.51|7003.81|959
1769587800000|2026-01-28 08:10:00|7004.94|7004.24|7004.82|7004.12|7006.41|7005.71|7004.19|7003.49|732
1769588100000|2026-01-28 08:15:00|7005.07|7004.37|7001.31|7000.61|7005.54|7004.84|7000.74|7000.04|1224
1769588400000|2026-01-28 08:20:00|7001.27|7000.57|7006.02|7005.32|7006.79|7006.09|7000.69|6999.99|1175
1769588700000|2026-01-28 08:25:00|7006.27|7005.57|7003.7|7003|7006.27|7005.57|7003.7|7003|904
1769589000000|2026-01-28 08:30:00|7003.57|7002.87|7004.88|7004.18|7005.42|7004.72|7003.28|7002.58|914
1769589300000|2026-01-28 08:35:00|7004.8|7004.1|7004.4|7003.7|7005.14|7004.44|7003.61|7002.91|742
1769589600000|2026-01-28 08:40:00|7004.27|7003.57|7002.29|7001.59|7004.4|7003.7|7002.29|7001.59|967
1769589900000|2026-01-28 08:45:00|7002.19|7001.49|6998.49|6997.79|7002.19|7001.49|6998.11|6997.41|1916
1769590200000|2026-01-28 08:50:00|6998.38|6997.68|6999.69|6998.99|7000.22|6999.52|6997.24|6996.54|1652
1769590500000|2026-01-28 08:55:00|6999.44|6998.74|6999.05|6998.35|7000.01|6999.31|6997.33|6996.63|971
1769590800000|2026-01-28 09:00:00|6999.03|6998.33|6999.71|6999.01|7000.14|6999.44|6998.1|6997.4|1347
1769591100000|2026-01-28 09:05:00|6999.83|6999.13|7002.3|7001.6|7002.31|7001.61|6997.51|6996.81|1241
1769591400000|2026-01-28 09:10:00|7002.29|7001.59|7000.22|6999.52|7002.94|7002.24|7000.13|6999.43|1029
1769591700000|2026-01-28 09:15:00|7000.34|6999.64|7000.18|6999.48|7001.59|7000.89|6999.51|6998.81|696
1769592000000|2026-01-28 09:20:00|7000.06|6999.36|6999.14|6998.44|7000.49|6999.79|6998.37|6997.67|1171
1769592300000|2026-01-28 09:25:00|6998.89|6998.19|6999.7|6999|7000.23|6999.53|6997.9|6997.2|959
1769592600000|2026-01-28 09:30:00|6999.82|6999.12|7000.04|6999.34|7000.56|6999.86|6998.47|6997.77|888
1769592900000|2026-01-28 09:35:00|7000.02|6999.32|7000.7|7000|7002.75|7002.05|6999.57|6998.87|731
1769593200000|2026-01-28 09:40:00|7000.82|7000.12|7001.6|7000.9|7002.04|7001.34|7000.07|6999.37|551
1769593500000|2026-01-28 09:45:00|7001.64|7000.94|7001.31|7000.61|7003.06|7002.36|7000.81|7000.11|531
1769593800000|2026-01-28 09:50:00|7001.3|7000.6|7003.06|7002.36|7004.55|7003.85|7001.3|7000.6|746
1769594100000|2026-01-28 09:55:00|7002.93|7002.23|7003.3|7002.6|7004.32|7003.62|7002.93|7002.23|499
1769594400000|2026-01-28 10:00:00|7003.31|7002.61|7002.52|7001.82|7003.56|7002.86|7000.74|7000.04|803
1769594700000|2026-01-28 10:05:00|7002.27|7001.57|7004.06|7003.36|7005|7004.3|7000.72|7000.02|753
1769595000000|2026-01-28 10:10:00|7003.81|7003.11|7002.52|7001.82|7004.64|7003.94|7002.52|7001.82|485
1769595300000|2026-01-28 10:15:00|7002.77|7002.07|7001.15|7000.45|7003.02|7002.32|7000.89|7000.19|523
1769595600000|2026-01-28 10:20:00|7000.9|7000.2|7000.93|7000.23|7003.89|7003.19|7000.63|6999.93|876
1769595900000|2026-01-28 10:25:00|7001.18|7000.48|7002.9|7002.2|7003.49|7002.79|7001.18|7000.48|366
1769596200000|2026-01-28 10:30:00|7003.15|7002.45|7003.14|7002.44|7004.04|7003.34|7002.88|7002.18|468
1769596500000|2026-01-28 10:35:00|7003.39|7002.69|7004.8|7004.1|7005.05|7004.35|7003.03|7002.33|847
1769596800000|2026-01-28 10:40:00|7005.05|7004.35|7006.3|7005.6|7007.07|7006.37|7004.81|7004.11|815
1769597100000|2026-01-28 10:45:00|7006.28|7005.58|7004.93|7004.23|7006.57|7005.87|7004.3|7003.6|708
1769597400000|2026-01-28 10:50:00|7004.8|7004.1|7005.21|7004.51|7006.16|7005.46|7004.68|7003.98|485
1769597700000|2026-01-28 10:55:00|7005.33|7004.63|7006.96|7006.26|7007.74|7007.04|7005.21|7004.51|909
1769598000000|2026-01-28 11:00:00|7007.08|7006.38|7003.06|7002.36|7007.08|7006.38|7002.16|7001.46|1362
1769598300000|2026-01-28 11:05:00|7002.93|7002.23|7003.47|7002.77|7004.06|7003.36|7002.31|7001.61|798
1769598600000|2026-01-28 11:10:00|7003.59|7002.89|7001.96|7001.26|7003.91|7003.21|7001.39|7000.69|673
1769598900000|2026-01-28 11:15:00|7001.94|7001.24|7000.87|7000.17|7002.93|7002.23|7000.38|6999.68|509
1769599200000|2026-01-28 11:20:00|7000.99|7000.29|7001.16|7000.46|7001.72|7001.02|6999.97|6999.27|889
1769599500000|2026-01-28 11:25:00|7001.2|7000.5|7004.2|7003.5|7004.66|7003.96|7001.2|7000.5|1267
1769599800000|2026-01-28 11:30:00|7004.32|7003.62|7005.32|7004.62|7005.69|7004.99|7004.17|7003.47|617
1769600100000|2026-01-28 11:35:00|7005.57|7004.87|7005.16|7004.46|7005.69|7004.99|7004.52|7003.82|443
1769600400000|2026-01-28 11:40:00|7005.23|7004.53|7004.13|7003.43|7005.95|7005.25|7004.13|7003.43|498
1769600700000|2026-01-28 11:45:00|7004|7003.3|7003.93|7003.23|7004.42|7003.72|7003.09|7002.39|508
1769601000000|2026-01-28 11:50:00|7003.92|7003.22|7004.68|7003.98|7006.15|7005.45|7003.14|7002.44|1005
1769601300000|2026-01-28 11:55:00|7004.55|7003.85|7003.88|7003.18|7005.38|7004.68|7003.63|7002.93|624
1769601600000|2026-01-28 12:00:00|7003.63|7002.93|7003.46|7002.76|7004.68|7003.98|7002.64|7001.94|1193
1769601900000|2026-01-28 12:05:00|7003.21|7002.51|7003.9|7003.2|7004.15|7003.45|7002.44|7001.74|495
1769602200000|2026-01-28 12:10:00|7004.15|7003.45|6998.87|6998.17|7005.05|7004.35|6993.91|6993.21|6662
1769602500000|2026-01-28 12:15:00|6999|6998.3|6994.8|6994.1|6999.78|6999.08|6994.08|6993.38|1704
1769602800000|2026-01-28 12:20:00|6995.05|6994.35|6995.73|6995.03|6998.61|6997.91|6993.41|6992.71|1561
1769603100000|2026-01-28 12:25:00|6995.98|6995.28|6996.45|6995.75|6998.96|6998.26|6995.98|6995.28|1208
1769603400000|2026-01-28 12:30:00|6996.7|6996|6995.26|6994.56|6997.72|6997.02|6994.27|6993.57|1823
1769603700000|2026-01-28 12:35:00|6995.33|6994.63|6996.78|6996.08|6997.45|6996.75|6994.88|6994.18|1250
1769604000000|2026-01-28 12:40:00|6996.9|6996.2|6997.64|6996.94|6999.22|6998.52|6996.16|6995.46|1544
1769604300000|2026-01-28 12:45:00|6998.14|6997.44|6997.61|6996.91|7000.05|6999.35|6997.35|6996.65|1413
1769604600000|2026-01-28 12:50:00|6997.48|6996.78|6997.73|6997.03|6998.49|6997.79|6995.8|6995.1|1113
1769604900000|2026-01-28 12:55:00|6997.85|6997.15|6994.57|6993.87|6998.72|6998.02|6994.31|6993.61|899
1769605200000|2026-01-28 13:00:00|6994.42|6993.72|6996.5|6995.8|6998.56|6997.86|6994.17|6993.47|1281
1769605500000|2026-01-28 13:05:00|6996.37|6995.67|6994.96|6994.26|6997.44|6996.74|6994.48|6993.78|1308
1769605800000|2026-01-28 13:10:00|6994.58|6993.88|6990.38|6989.68|6994.96|6994.26|6990.37|6989.67|2808
1769606100000|2026-01-28 13:15:00|6990.63|6989.93|6996.3|6995.6|6996.3|6995.6|6990.13|6989.43|1696
1769606400000|2026-01-28 13:20:00|6996.28|6995.58|6993.48|6992.78|6996.3|6995.6|6992.45|6991.75|1321
1769606700000|2026-01-28 13:25:00|6993.23|6992.53|6992.27|6991.57|6993.71|6993.01|6991.72|6991.02|1552
1769607000000|2026-01-28 13:30:00|6992.28|6991.58|6992.06|6991.36|6993.58|6992.88|6991.24|6990.54|1429
1769607300000|2026-01-28 13:35:00|6991.81|6991.11|6990.98|6990.28|6993.16|6992.46|6990.77|6990.07|1498
1769607600000|2026-01-28 13:40:00|6990.94|6990.24|6989.81|6989.11|6992.82|6992.12|6989.43|6988.73|2581
1769607900000|2026-01-28 13:45:00|6989.68|6988.98|6992.06|6991.36|6992.31|6991.61|6989.68|6988.98|1286
1769608200000|2026-01-28 13:50:00|6992.31|6991.61|6992.07|6991.37|6994.57|6993.87|6991.81|6991.11|2080
1769608500000|2026-01-28 13:55:00|6991.94|6991.24|6994.06|6993.36|6994.07|6993.37|6989.88|6989.18|1548
1769608800000|2026-01-28 14:00:00|6993.93|6993.23|6991.85|6991.15|6994.69|6993.99|6991.1|6990.4|2087
1769609100000|2026-01-28 14:05:00|6991.88|6991.18|6990.31|6989.61|6992.03|6991.33|6989.9|6989.2|1570
1769609400000|2026-01-28 14:10:00|6990.18|6989.48|6990.48|6989.78|6992.57|6991.87|6989.82|6989.12|1708
1769609700000|2026-01-28 14:15:00|6990.73|6990.03|6990.84|6990.14|6992.27|6991.57|6990.16|6989.46|1659
1769610000000|2026-01-28 14:20:00|6990.77|6990.07|6993.47|6992.77|6994.31|6993.61|6990.76|6990.06|2493
1769610300000|2026-01-28 14:25:00|6993.22|6992.52|6994.2|6993.5|6995.06|6994.36|6992.48|6991.78|5733
1769610600000|2026-01-28 14:30:00|6994.03|6993.53|6997|6996.5|7000.59|7000.09|6993.73|6993.23|30255
1769610900000|2026-01-28 14:35:00|6996.88|6996.38|6994.85|6994.35|6998.68|6998.18|6992.87|6992.37|16517
1769611200000|2026-01-28 14:40:00|6994.84|6994.34|7000.36|6999.86|7000.59|7000.09|6994.59|6994.09|16044
1769611500000|2026-01-28 14:45:00|7000.35|6999.85|6995.55|6995.05|7002.11|7001.61|6992.47|6991.97|19240
1769611800000|2026-01-28 14:50:00|6996.38|6995.88|7001.23|7000.73|7001.68|7001.18|6995.46|6994.96|15037
1769612100000|2026-01-28 14:55:00|7001.22|7000.72|6995.86|6995.36|7001.68|7001.18|6995.33|6994.83|12369
1769612400000|2026-01-28 15:00:00|6995.55|6995.05|6994.52|6994.02|6997.6|6997.1|6992.18|6991.68|15852
1769612700000|2026-01-28 15:05:00|6994.77|6994.27|6990.31|6989.81|6995.02|6994.52|6988.56|6988.06|18804
1769613000000|2026-01-28 15:10:00|6990.13|6989.63|6985.2|6984.7|6990.46|6989.96|6984.96|6984.46|18631
1769613300000|2026-01-28 15:15:00|6985.18|6984.68|6989.44|6988.94|6991.61|6991.11|6984.63|6984.13|17593
1769613600000|2026-01-28 15:20:00|6989.16|6988.66|6992.53|6992.03|6994.53|6994.03|6988.66|6988.16|13162
1769613900000|2026-01-28 15:25:00|6992.28|6991.78|6988.88|6988.38|6992.65|6992.15|6988.62|6988.12|10518
1769614200000|2026-01-28 15:30:00|6989.15|6988.65|6985.09|6984.59|6991.87|6991.37|6985.09|6984.59|12562
1769614500000|2026-01-28 15:35:00|6985.34|6984.84|6989.8|6989.3|6991.08|6990.58|6984.99|6984.49|10363
1769614800000|2026-01-28 15:40:00|6990.03|6989.53|6982.14|6981.64|6990.36|6989.86|6981.9|6981.4|13808
1769615100000|2026-01-28 15:45:00|6982.15|6981.65|6982.39|6981.89|6984.61|6984.11|6980.93|6980.43|11910
1769615400000|2026-01-28 15:50:00|6982.36|6981.86|6982.08|6981.58|6982.9|6982.4|6979.9|6979.4|11304
1769615700000|2026-01-28 15:55:00|6982.1|6981.6|6979.62|6979.12|6983.65|6983.15|6979.6|6979.1|9224
1769616000000|2026-01-28 16:00:00|6979.51|6979.01|6984.34|6983.84|6985.04|6984.54|6979.34|6978.84|10687
1769616300000|2026-01-28 16:05:00|6984.46|6983.96|6985.16|6984.66|6987.03|6986.53|6982.84|6982.34|8752
1769616600000|2026-01-28 16:10:00|6985.09|6984.59|6983.72|6983.22|6986.97|6986.47|6982.26|6981.76|7687
1769616900000|2026-01-28 16:15:00|6983.47|6982.97|6981.03|6980.53|6984.94|6984.44|6981.03|6980.53|6971
1769617200000|2026-01-28 16:20:00|6981.17|6980.67|6981.81|6981.31|6982.85|6982.35|6978.25|6977.75|9116
1769617500000|2026-01-28 16:25:00|6981.56|6981.06|6985.27|6984.77|6985.57|6985.07|6980.37|6979.87|9187
1769617800000|2026-01-28 16:30:00|6984.87|6984.37|6977.43|6976.93|6984.87|6984.37|6976.71|6976.21|12665
1769618100000|2026-01-28 16:35:00|6977.93|6977.43|6977.28|6976.78|6978.94|6978.44|6975.59|6975.09|9867
1769618400000|2026-01-28 16:40:00|6977.21|6976.71|6972.31|6971.81|6977.35|6976.85|6971.64|6971.14|14040
1769618700000|2026-01-28 16:45:00|6972.33|6971.83|6974.38|6973.88|6975.31|6974.81|6971.85|6971.35|10248
1769619000000|2026-01-28 16:50:00|6974.07|6973.57|6969.27|6968.77|6974.32|6973.82|6968.04|6967.54|12512
1769619300000|2026-01-28 16:55:00|6969.52|6969.02|6969.95|6969.45|6972.83|6972.33|6969.03|6968.53|8430
1769619600000|2026-01-28 17:00:00|6970.08|6969.58|6973.78|6973.28|6975.44|6974.94|6970.05|6969.55|8928
1769619900000|2026-01-28 17:05:00|6973.53|6973.03|6973.94|6973.44|6975.36|6974.86|6970.94|6970.44|7687
1769620200000|2026-01-28 17:10:00|6974.09|6973.59|6977.83|6977.33|6978.53|6978.03|6973.84|6973.34|8080
1769620500000|2026-01-28 17:15:00|6977.58|6977.08|6979.23|6978.73|6979.23|6978.73|6975.36|6974.86|6065
1769620800000|2026-01-28 17:20:00|6979.37|6978.87|6972.23|6971.73|6980.25|6979.75|6972.06|6971.56|9322
1769621100000|2026-01-28 17:25:00|6972.21|6971.71|6971.92|6971.42|6972.75|6972.25|6970.3|6969.8|7552
1769621400000|2026-01-28 17:30:00|6971.83|6971.33|6968.94|6968.44|6971.83|6971.33|6968.45|6967.95|6891
1769621700000|2026-01-28 17:35:00|6969.19|6968.69|6970.4|6969.9|6971.56|6971.06|6969.19|6968.69|5717
1769622000000|2026-01-28 17:40:00|6970.39|6969.89|6971.86|6971.36|6973.63|6973.13|6969.21|6968.71|8993
1769622300000|2026-01-28 17:45:00|6971.87|6971.37|6973|6972.5|6974.39|6973.89|6970.62|6970.12|6502
1769622600000|2026-01-28 17:50:00|6972.75|6972.25|6977.64|6977.14|6977.64|6977.14|6972.54|6972.04|5994
1769622900000|2026-01-28 17:55:00|6977.89|6977.39|6971.59|6971.09|6977.89|6977.39|6971.41|6970.91|7855
1769623200000|2026-01-28 18:00:00|6971.73|6971.23|6974|6973.5|6974.27|6973.77|6969.19|6968.69|7977
1769623500000|2026-01-28 18:05:00|6973.75|6973.25|6974.35|6973.85|6975.74|6975.24|6973.51|6973.01|5695
1769623800000|2026-01-28 18:10:00|6974.6|6974.1|6975.73|6975.23|6975.73|6975.23|6971.85|6971.35|4679
1769624100000|2026-01-28 18:15:00|6975.6|6975.1|6976.57|6976.07|6977.52|6977.02|6975.26|6974.76|4809
1769624400000|2026-01-28 18:20:00|6976.33|6975.83|6976.29|6975.79|6977.91|6977.41|6975.43|6974.93|4056
1769624700000|2026-01-28 18:25:00|6976.28|6975.78|6975.16|6974.66|6976.75|6976.25|6974.14|6973.64|4375
1769625000000|2026-01-28 18:30:00|6975.22|6974.72|6973.82|6973.32|6976.45|6975.95|6973.68|6973.18|4940
1769625300000|2026-01-28 18:35:00|6973.78|6973.28|6972.22|6971.72|6976.52|6976.02|6972.22|6971.72|4856
1769625600000|2026-01-28 18:40:00|6972.37|6971.87|6973.57|6973.07|6975.49|6974.99|6972.37|6971.87|3870
1769625900000|2026-01-28 18:45:00|6973.82|6973.32|6973|6972.5|6973.82|6973.32|6971.11|6970.61|4375
1769626200000|2026-01-28 18:50:00|6972.88|6972.38|6973.36|6972.86|6975.39|6974.89|6972.13|6971.63|4820
1769626500000|2026-01-28 18:55:00|6973.35|6972.85|6974.37|6973.87|6975.89|6975.39|6972.59|6972.09|3680
1769626800000|2026-01-28 19:00:00|6974.4|6973.9|6973.37|6972.87|6979.97|6979.47|6963.93|6963.43|16099
1769627100000|2026-01-28 19:05:00|6972.74|6972.24|6974.3|6973.8|6976.1|6975.6|6970.26|6969.76|7767
1769627400000|2026-01-28 19:10:00|6974.51|6974.01|6972.78|6972.28|6976.95|6976.45|6971.77|6971.27|6000
1769627700000|2026-01-28 19:15:00|6972.53|6972.03|6973.6|6973.1|6974.37|6973.87|6969.13|6968.63|5899
1769628000000|2026-01-28 19:20:00|6973.82|6973.32|6976.22|6975.72|6976.83|6976.33|6969.58|6969.08|6067
1769628300000|2026-01-28 19:25:00|6976.47|6975.97|6965.23|6964.73|6977.46|6976.96|6965.23|6964.73|7855
1769628600000|2026-01-28 19:30:00|6965.05|6964.55|6974.83|6974.33|6984.41|6983.91|6964.26|6963.76|27737
1769628900000|2026-01-28 19:35:00|6975.83|6975.33|6970.63|6970.13|6978.89|6978.39|6970.44|6969.94|13045
1769629200000|2026-01-28 19:40:00|6970.56|6970.06|6970.65|6970.15|6973.18|6972.68|6965.83|6965.33|16557
1769629500000|2026-01-28 19:45:00|6970.4|6969.9|6978.07|6977.57|6981.08|6980.58|6969.35|6968.85|15653
1769629800000|2026-01-28 19:50:00|6978.05|6977.55|6980.24|6979.74|6982.13|6981.63|6975.33|6974.83|13229
1769630100000|2026-01-28 19:55:00|6980.11|6979.61|6972.86|6972.36|6980.49|6979.99|6972.54|6972.04|10897
1769630400000|2026-01-28 20:00:00|6972.92|6972.42|6978.89|6978.39|6980.53|6980.03|6971.75|6971.25|10206
1769630700000|2026-01-28 20:05:00|6979.14|6978.64|6982.86|6982.36|6983.68|6983.18|6978.49|6977.99|10077
1769631000000|2026-01-28 20:10:00|6982.66|6982.16|6981.19|6980.69|6985.44|6984.94|6980.89|6980.39|12069
1769631300000|2026-01-28 20:15:00|6980.94|6980.44|6982.46|6981.96|6982.95|6982.45|6979|6978.5|8129
1769631600000|2026-01-28 20:20:00|6982.4|6981.9|6984.62|6984.12|6986.42|6985.92|6980.76|6980.26|8806
1769631900000|2026-01-28 20:25:00|6984.64|6984.14|6977.76|6977.26|6984.64|6984.14|6977.17|6976.67|9064
1769632200000|2026-01-28 20:30:00|6977.87|6977.37|6974.78|6974.28|6979.33|6978.83|6974.78|6974.28|11191
1769632500000|2026-01-28 20:35:00|6974.74|6974.24|6978.83|6978.33|6980|6979.5|6974.15|6973.65|11664
1769632800000|2026-01-28 20:40:00|6979.1|6978.6|6975.1|6974.6|6979.33|6978.83|6974.82|6974.32|9367
1769633100000|2026-01-28 20:45:00|6975.09|6974.59|6973.8|6973.3|6978.6|6978.1|6973.32|6972.82|11535
1769633400000|2026-01-28 20:50:00|6973.79|6973.29|6981.35|6980.85|6983.6|6983.1|6971.25|6970.75|26578
1769633700000|2026-01-28 20:55:00|6980.97|6980.47|6978.34|6977.84|6985.56|6985.06|6975.83|6975.33|62695
1769634000000|2026-01-28 21:00:00|6978.24|6977.74|6960.26|6959.56|6982.94|6982.24|6950.56|6949.86|39189
1769634300000|2026-01-28 21:05:00|6960.27|6959.57|6976.69|6975.99|6976.69|6975.99|6957.03|6956.33|13469
1769634600000|2026-01-28 21:10:00|6977.06|6976.36|6981.65|6980.95|6982.78|6982.08|6974.01|6973.31|7936
1769634900000|2026-01-28 21:15:00|6980.9|6980.2|6985.22|6984.52|6985.22|6984.52|6979.75|6979.05|4264
1769635200000|2026-01-28 21:20:00|6985.31|6984.61|6989|6988.3|6990.92|6990.22|6984.18|6983.48|4837
1769635500000|2026-01-28 21:25:00|6988.75|6988.05|6992.84|6992.14|6993.7|6993|6988.37|6987.67|3645
1769635800000|2026-01-28 21:30:00|6992.89|6992.19|6991.29|6990.59|6994.94|6994.24|6988.53|6987.83|4153
1769636100000|2026-01-28 21:35:00|6991.66|6990.96|6989.5|6988.8|6991.66|6990.96|6989.25|6988.55|2396
1769636400000|2026-01-28 21:40:00|6989.25|6988.55|6989.84|6989.14|6991.29|6990.59|6988|6987.3|2413
1769636700000|2026-01-28 21:45:00|6989.82|6989.12|6989.96|6989.26|6993.94|6993.24|6988.27|6987.57|2740
1769637000000|2026-01-28 21:50:00|6990.21|6989.51|6986.5|6985.8|6991.13|6990.43|6986.12|6985.42|1826
1769637300000|2026-01-28 21:55:00|6986.55|6985.85|6988.57|6987.07|6989.79|6989.09|6986.47|6985.77|2698
1769637600000|2026-01-28 22:00:00|6988.61|6987.11|6988.84|6987.34|6988.98|6987.48|6987.88|6986.38|2
1769637900000|2026-01-28 22:05:00|6988.61|6987.11|6989.68|6988.18|6989.68|6988.18|6988.02|6986.52|0
1769638200000|2026-01-28 22:10:00|6989.63|6988.13|6988.85|6987.35|6989.68|6988.18|6988.57|6987.07|0
1769638500000|2026-01-28 22:15:00|6988.89|6987.39|6989.35|6987.85|6989.9|6988.4|6988.89|6987.39|0
1769638800000|2026-01-28 22:20:00|6989.58|6988.08|6991.46|6989.96|6991.64|6990.14|6989.58|6988.08|0
1769639100000|2026-01-28 22:25:00|6991.41|6989.91|6992.24|6990.74|6993.52|6992.02|6990.64|6989.14|0
1769639400000|2026-01-28 22:30:00|6992.42|6990.92|6992.01|6990.51|6993.43|6991.93|6991.64|6990.14|0
1769639700000|2026-01-28 22:35:00|6991.6|6990.1|6989.17|6987.67|6991.6|6990.1|6988.53|6987.03|0
1769640000000|2026-01-28 22:40:00|6989.68|6988.18|6988.44|6986.94|6990.41|6988.91|6988.44|6986.94|0
1769640300000|2026-01-28 22:45:00|6988.53|6987.03|6989.22|6987.72|6989.22|6987.72|6988.21|6986.71|0
1769640600000|2026-01-28 22:50:00|6989.17|6987.67|6989.45|6987.95|6989.45|6987.95|6988.25|6986.75|0
1769640900000|2026-01-28 22:55:00|6989.95|6988.45|6990.64|6989.14|6992.47|6990.97|6988.48|6986.98|0
1769641200000|2026-01-28 23:00:00|6991.75|6991.05|6989.69|6988.99|6994.01|6993.31|6987.91|6987.21|2102
1769641500000|2026-01-28 23:05:00|6989.31|6988.61|6982.4|6981.7|6989.44|6988.74|6982.16|6981.46|1424
1769641800000|2026-01-28 23:10:00|6982.52|6981.82|6970.07|6969.37|6983.39|6982.69|6969.82|6969.12|2099
1769642100000|2026-01-28 23:15:00|6969.94|6969.24|6979.36|6978.66|6980.8|6980.1|6969.66|6968.96|1843
1769642400000|2026-01-28 23:20:00|6979.39|6978.69|6982.32|6981.62|6984.61|6983.91|6979.13|6978.43|1198
1769642700000|2026-01-28 23:25:00|6982.45|6981.75|6977.64|6976.94|6983.06|6982.36|6974.28|6973.58|1393
1769643000000|2026-01-28 23:30:00|6977.77|6977.07|6976.91|6976.21|6978.41|6977.71|6976.24|6975.54|709
1769643300000|2026-01-28 23:35:00|6977.04|6976.34|6974.45|6973.75|6978.68|6977.98|6973.93|6973.23|679
1769643600000|2026-01-28 23:40:00|6974.57|6973.87|6973.59|6972.89|6978.01|6977.31|6972.69|6971.99|1229
1769643900000|2026-01-28 23:45:00|6973.84|6973.14|6978.88|6978.18|6978.88|6978.18|6973.65|6972.95|1112
1769644200000|2026-01-28 23:50:00|6979.01|6978.31|6978.64|6977.94|6980.08|6979.38|6975.55|6974.85|2021
1769644500000|2026-01-28 23:55:00|6978.76|6978.06|6968.96|6968.26|6980.04|6979.34|6967.11|6966.41|3161
1769644800000|2026-01-29 00:00:00|6969.71|6969.01|6960.18|6959.48|6971.36|6970.66|6958.41|6957.71|4357
1769645100000|2026-01-29 00:05:00|6960.06|6959.36|6965.56|6964.86|6967.81|6967.11|6958.97|6958.27|2133
1769645400000|2026-01-29 00:10:00|6965.31|6964.61|6966.54|6965.84|6969.85|6969.15|6964.81|6964.11|1454
1769645700000|2026-01-29 00:15:00|6966.42|6965.72|6964.47|6963.77|6968.65|6967.95|6962.5|6961.8|1264
1769646000000|2026-01-29 00:20:00|6964.35|6963.65|6968.42|6967.72|6969.36|6968.66|6963.25|6962.55|991
1769646300000|2026-01-29 00:25:00|6968.55|6967.85|6971.88|6971.18|6971.88|6971.18|6966.64|6965.94|773
1769646600000|2026-01-29 00:30:00|6971.9|6971.2|6967.69|6966.99|6971.91|6971.21|6965.93|6965.23|1176
1769646900000|2026-01-29 00:35:00|6967.94|6967.24|6967.42|6966.72|6969.12|6968.42|6964.26|6963.56|942
1769647200000|2026-01-29 00:40:00|6967.54|6966.84|6966.16|6965.46|6967.67|6966.97|6964.77|6964.07|511
1769647500000|2026-01-29 00:45:00|6966.12|6965.42|6965.78|6965.08|6967.15|6966.45|6964.84|6964.14|508
1769647800000|2026-01-29 00:50:00|6965.53|6964.83|6967.8|6967.1|6968.05|6967.35|6965.23|6964.53|877
1769648100000|2026-01-29 00:55:00|6968.05|6967.35|6971.9|6971.2|6971.94|6971.24|6967.8|6967.1|1314
1769648400000|2026-01-29 01:00:00|6971.89|6971.19|6970.91|6970.21|6972.61|6971.91|6969.26|6968.56|1733
1769648700000|2026-01-29 01:05:00|6971.03|6970.33|6970.87|6970.17|6972.41|6971.71|6969.52|6968.82|915
1769649000000|2026-01-29 01:10:00|6970.62|6969.92|6970.21|6969.51|6972.36|6971.66|6968.62|6967.92|1369
1769649300000|2026-01-29 01:15:00|6970.33|6969.63|6966.57|6965.87|6970.63|6969.93|6965.93|6965.23|1115
1769649600000|2026-01-29 01:20:00|6966.32|6965.62|6963.52|6962.82|6968.26|6967.56|6963.33|6962.63|1310
1769649900000|2026-01-29 01:25:00|6963.64|6962.94|6964.58|6963.88|6965.68|6964.98|6959.49|6958.79|2027
1769650200000|2026-01-29 01:30:00|6964.83|6964.13|6962.78|6962.08|6967.1|6966.4|6962.34|6961.64|1667
1769650500000|2026-01-29 01:35:00|6963.03|6962.33|6963.17|6962.47|6965.42|6964.72|6960.99|6960.29|1015
1769650800000|2026-01-29 01:40:00|6963.42|6962.72|6963.88|6963.18|6965.67|6964.97|6963.24|6962.54|705
1769651100000|2026-01-29 01:45:00|6963.75|6963.05|6963.86|6963.16|6966.62|6965.92|6962.76|6962.06|917
1769651400000|2026-01-29 01:50:00|6963.98|6963.28|6965.96|6965.26|6966.37|6965.67|6963.4|6962.7|722
1769651700000|2026-01-29 01:55:00|6966.09|6965.39|6967.43|6966.73|6967.62|6966.92|6964.57|6963.87|572
1769652000000|2026-01-29 02:00:00|6967.55|6966.85|6970.84|6970.14|6971.64|6970.94|6966.43|6965.73|1261
1769652300000|2026-01-29 02:05:00|6970.96|6970.26|6969.83|6969.13|6971.44|6970.74|6968.54|6967.84|755
1769652600000|2026-01-29 02:10:00|6970.08|6969.38|6969.05|6968.35|6971.04|6970.34|6967.44|6966.74|754
1769652900000|2026-01-29 02:15:00|6969.17|6968.47|6970.84|6970.14|6971.87|6971.17|6969.17|6968.47|719
1769653200000|2026-01-29 02:20:00|6971.09|6970.39|6975.83|6975.13|6976.12|6975.42|6969.5|6968.8|1625
1769653500000|2026-01-29 02:25:00|6974.83|6974.13|6977.4|6976.7|6978.12|6977.42|6974.14|6973.44|1745
1769653800000|2026-01-29 02:30:00|6977.31|6976.61|6976.95|6976.25|6978.19|6977.49|6976.56|6975.86|839
1769654100000|2026-01-29 02:35:00|6976.82|6976.12|6977.06|6976.36|6978.3|6977.6|6976.13|6975.43|750
1769654400000|2026-01-29 02:40:00|6977.16|6976.46|6975.8|6975.1|6977.35|6976.65|6975.29|6974.59|601
1769654700000|2026-01-29 02:45:00|6975.55|6974.85|6973.24|6972.54|6975.77|6975.07|6973.24|6972.54|711
1769655000000|2026-01-29 02:50:00|6973.49|6972.79|6974.77|6974.07|6975.51|6974.81|6973.49|6972.79|417
1769655300000|2026-01-29 02:55:00|6974.52|6973.82|6975.58|6974.88|6978.84|6978.14|6974.02|6973.32|1806
1769655600000|2026-01-29 03:00:00|6975.62|6974.92|6977.68|6976.98|6978.93|6978.23|6975.62|6974.92|814
1769655900000|2026-01-29 03:05:00|6977.93|6977.23|6976.92|6976.22|6978.44|6977.74|6976.69|6975.99|437
1769656200000|2026-01-29 03:10:00|6976.79|6976.09|6978.57|6977.87|6978.92|6978.22|6976.05|6975.35|837
1769656500000|2026-01-29 03:15:00|6978.69|6977.99|6980.49|6979.79|6980.64|6979.94|6978.69|6977.99|701
1769656800000|2026-01-29 03:20:00|6980.56|6979.86|6980.34|6979.64|6981.68|6980.98|6980.34|6979.64|406
1769657100000|2026-01-29 03:25:00|6980.21|6979.51|6979.19|6978.49|6980.31|6979.61|6979.06|6978.36|475
1769657400000|2026-01-29 03:30:00|6979.44|6978.74|6980.56|6979.86|6980.56|6979.86|6979.26|6978.56|383
1769657700000|2026-01-29 03:35:00|6980.81|6980.11|6978.45|6977.75|6980.81|6980.11|6978.12|6977.42|443
1769658000000|2026-01-29 03:40:00|6978.7|6978|6982.12|6981.42|6982.12|6981.42|6978.7|6978|552
1769658300000|2026-01-29 03:45:00|6981.87|6981.17|6981.06|6980.36|6982.54|6981.84|6979.65|6978.95|502
1769658600000|2026-01-29 03:50:00|6981.18|6980.48|6978.99|6978.29|6981.32|6980.62|6978.74|6978.04|598
1769658900000|2026-01-29 03:55:00|6979.11|6978.41|6980.8|6980.1|6981.01|6980.31|6979.11|6978.41|319
1769659200000|2026-01-29 04:00:00|6980.83|6980.13|6981.11|6980.41|6981.78|6981.08|6980.52|6979.82|396
1769659500000|2026-01-29 04:05:00|6981.36|6980.66|6980.76|6980.06|6981.56|6980.86|6980.17|6979.47|351
1769659800000|2026-01-29 04:10:00|6980.51|6979.81|6981.5|6980.8|6981.88|6981.18|6980.27|6979.57|313
1769660100000|2026-01-29 04:15:00|6981.37|6980.67|6984.79|6984.09|6984.84|6984.14|6981.25|6980.55|797
1769660400000|2026-01-29 04:20:00|6984.83|6984.13|6984.39|6983.69|6986.16|6985.46|6983.05|6982.35|800
1769660700000|2026-01-29 04:25:00|6984.26|6983.56|6983.62|6982.92|6984.28|6983.58|6983.37|6982.67|438
1769661000000|2026-01-29 04:30:00|6983.7|6983|6985.42|6984.72|6986.02|6985.32|6983.7|6983|418
1769661300000|2026-01-29 04:35:00|6985.3|6984.6|6985.95|6985.25|6986.27|6985.57|6984.96|6984.26|264
1769661600000|2026-01-29 04:40:00|6986.2|6985.5|6985.37|6984.67|6987.15|6986.45|6985.37|6984.67|310
1769661900000|2026-01-29 04:45:00|6985.25|6984.55|6985.74|6985.04|6986.03|6985.33|6985.25|6984.55|301
1769662200000|2026-01-29 04:50:00|6985.76|6985.06|6987.99|6987.29|6988.24|6987.54|6985.51|6984.81|566
1769662500000|2026-01-29 04:55:00|6987.74|6987.04|6987.94|6987.24|6988.24|6987.54|6987.5|6986.8|193
1769662800000|2026-01-29 05:00:00|6987.98|6987.28|6987.04|6986.34|6988.88|6988.18|6985.74|6985.04|578
1769663100000|2026-01-29 05:05:00|6987.29|6986.59|6986.03|6985.33|6987.55|6986.85|6985.79|6985.09|278
1769663400000|2026-01-29 05:10:00|6985.78|6985.08|6986.11|6985.41|6986.77|6986.07|6984.5|6983.8|425
1769663700000|2026-01-29 05:15:00|6985.99|6985.29|6987.81|6987.11|6988.16|6987.46|6985.75|6985.05|260
1769664000000|2026-01-29 05:20:00|6987.68|6986.98|6987.15|6986.45|6988.66|6987.96|6987.15|6986.45|347
1769664300000|2026-01-29 05:25:00|6986.9|6986.2|6988.29|6987.59|6988.67|6987.97|6986.9|6986.2|416
1769664600000|2026-01-29 05:30:00|6988.33|6987.63|6989.26|6988.56|6990.54|6989.84|6988.33|6987.63|496
1769664900000|2026-01-29 05:35:00|6989.38|6988.68|6990.33|6989.63|6991.08|6990.38|6989.26|6988.56|448
1769665200000|2026-01-29 05:40:00|6990.58|6989.88|6991.55|6990.85|6992.24|6991.54|6990.36|6989.66|394
1769665500000|2026-01-29 05:45:00|6991.67|6990.97|6991.13|6990.43|6991.81|6991.11|6990.54|6989.84|296
1769665800000|2026-01-29 05:50:00|6990.88|6990.18|6991.79|6991.09|6992.48|6991.78|6990.63|6989.93|301
1769666100000|2026-01-29 05:55:00|6991.82|6991.12|6989.93|6989.23|6992.04|6991.34|6988.88|6988.18|586
1769666400000|2026-01-29 06:00:00|6990.17|6989.47|6993.6|6992.9|6993.6|6992.9|6990.07|6989.37|605
1769666700000|2026-01-29 06:05:00|6993.47|6992.77|6994.26|6993.56|6994.35|6993.65|6992.81|6992.11|569
1769667000000|2026-01-29 06:10:00|6994.38|6993.68|6995.26|6994.56|6995.66|6994.96|6993.93|6993.23|682
1769667300000|2026-01-29 06:15:00|6995.35|6994.65|6994.83|6994.13|6996.61|6995.91|6994.22|6993.52|533
1769667600000|2026-01-29 06:20:00|6994.7|6994|6993.57|6992.87|6994.83|6994.13|6993.33|6992.63|579
1769667900000|2026-01-29 06:25:00|6993.82|6993.12|6993.13|6992.43|6993.97|6993.27|6991.63|6990.93|738
1769668200000|2026-01-29 06:30:00|6992.63|6991.93|6993.75|6993.05|6994.79|6994.09|6992.13|6991.43|479
1769668500000|2026-01-29 06:35:00|6994|6993.3|6992.9|6992.2|6994.43|6993.73|6991.87|6991.17|421
1769668800000|2026-01-29 06:40:00|6992.77|6992.07|6991.57|6990.87|6993.27|6992.57|6990.89|6990.19|441
1769669100000|2026-01-29 06:45:00|6991.63|6990.93|6991.43|6990.73|6992.61|6991.91|6989.62|6988.92|598
1769669400000|2026-01-29 06:50:00|6991.36|6990.66|6990.25|6989.55|6991.36|6990.66|6989.46|6988.76|247
1769669700000|2026-01-29 06:55:00|6990.38|6989.68|6992.55|6991.85|6992.9|6992.2|6990.13|6989.43|253
1769670000000|2026-01-29 07:00:00|6992.59|6991.89|6992|6991.3|6994.59|6993.89|6991.63|6990.93|510
1769670300000|2026-01-29 07:05:00|6991.87|6991.17|6991.79|6991.09|6992.88|6992.18|6990.89|6990.19|161
1769670600000|2026-01-29 07:10:00|6991.91|6991.21|6992.38|6991.68|6993.56|6992.86|6990.77|6990.07|399
1769670900000|2026-01-29 07:15:00|6992.13|6991.43|6990.87|6990.17|6992.59|6991.89|6990.3|6989.6|414
1769671200000|2026-01-29 07:20:00|6991.12|6990.42|6990.31|6989.61|6991.81|6991.11|6989.9|6989.2|472
1769671500000|2026-01-29 07:25:00|6990.29|6989.59|6994.06|6993.36|6994.06|6993.36|6990.04|6989.34|1011
1769671800000|2026-01-29 07:30:00|6993.94|6993.24|6995.8|6995.1|6996.51|6995.81|6993.25|6992.55|1052
1769672100000|2026-01-29 07:35:00|6995.92|6995.22|6999.27|6998.57|6999.51|6998.81|6995.92|6995.22|1443
1769672400000|2026-01-29 07:40:00|6999.02|6998.32|7000.56|6999.86|7001.5|7000.8|6998.81|6998.11|1564
1769672700000|2026-01-29 07:45:00|7000.61|6999.91|6999.74|6999.04|7001.64|7000.94|6999.24|6998.54|1353
1769673000000|2026-01-29 07:50:00|6999.99|6999.29|6999|6998.3|7001.43|7000.73|6998.99|6998.29|951
1769673300000|2026-01-29 07:55:00|6999.12|6998.42|6998.53|6997.83|6999.36|6998.66|6997.76|6997.06|697
1769673600000|2026-01-29 08:00:00|6998.78|6998.08|6992.77|6992.07|7000.22|6999.52|6991.69|6990.99|2752
1769673900000|2026-01-29 08:05:00|6992.89|6992.19|6994.31|6993.61|6997|6996.3|6992.52|6991.82|1682
1769674200000|2026-01-29 08:10:00|6994.43|6993.73|7000|6999.3|7001.07|7000.37|6994.43|6993.73|1948
1769674500000|2026-01-29 08:15:00|6999.87|6999.17|7001.06|7000.36|7001.78|7001.08|6999.65|6998.95|1169
1769674800000|2026-01-29 08:20:00|7001.04|7000.34|6997.52|6996.82|7001.3|7000.6|6997.04|6996.34|984
1769675100000|2026-01-29 08:25:00|6997.55|6996.85|6999.45|6998.75|6999.77|6999.07|6995.58|6994.88|921
1769675400000|2026-01-29 08:30:00|6999.32|6998.62|6998.08|6997.38|7000.45|6999.75|6997.47|6996.77|1418
1769675700000|2026-01-29 08:35:00|6997.83|6997.13|6997.82|6997.12|6999.44|6998.74|6996.26|6995.56|1274
1769676000000|2026-01-29 08:40:00|6997.85|6997.15|7000.28|6999.58|7000.94|7000.24|6997.6|6996.9|1269
1769676300000|2026-01-29 08:45:00|7000.03|6999.33|6996.76|6996.06|7001.08|7000.38|6996.76|6996.06|1183
1769676600000|2026-01-29 08:50:00|6996.51|6995.81|6996.01|6995.31|6996.76|6996.06|6994.59|6993.89|1371
1769676900000|2026-01-29 08:55:00|6996.13|6995.43|6997.27|6996.57|6998.48|6997.78|6996.01|6995.31|1646
1769677200000|2026-01-29 09:00:00|6997.02|6996.32|6999.34|6998.64|7000.91|7000.21|6997.02|6996.32|1823
1769677500000|2026-01-29 09:05:00|6999.59|6998.89|6999.77|6999.07|7000.02|6999.32|6997.38|6996.68|867
1769677800000|2026-01-29 09:10:00|6999.8|6999.1|6999.29|6998.59|7001.01|7000.31|6998.77|6998.07|892
1769678100000|2026-01-29 09:15:00|6999.41|6998.71|6999.03|6998.33|6999.73|6999.03|6997.04|6996.34|773
1769678400000|2026-01-29 09:20:00|6998.91|6998.21|7000.77|7000.07|7001.38|7000.68|6998.06|6997.36|1423
1769678700000|2026-01-29 09:25:00|7000.64|6999.94|6997.65|6996.95|7001.01|7000.31|6997.45|6996.75|781
1769679000000|2026-01-29 09:30:00|6997.78|6997.08|6998.34|6997.64|6999.3|6998.6|6995.85|6995.15|894
1769679300000|2026-01-29 09:35:00|6997.97|6997.27|7000.86|7000.16|7001.68|7000.98|6997.55|6996.85|1101
1769679600000|2026-01-29 09:40:00|7000.73|7000.03|6999.25|6998.55|7000.86|7000.16|6999.09|6998.39|769
1769679900000|2026-01-29 09:45:00|6999.18|6998.48|6997.56|6996.86|6999.51|6998.81|6997.4|6996.7|826
1769680200000|2026-01-29 09:50:00|6997.81|6997.11|6994.31|6993.61|6998.49|6997.79|6993.35|6992.65|1019
1769680500000|2026-01-29 09:55:00|6994.06|6993.36|6991.91|6991.21|6995.31|6994.61|6991.38|6990.68|1035
1769680800000|2026-01-29 10:00:00|6991.85|6991.15|6990.91|6990.21|6992.66|6991.96|6990.42|6989.72|1188
1769681100000|2026-01-29 10:05:00|6990.92|6990.22|6992.42|6991.72|6992.93|6992.23|6990.26|6989.56|702
1769681400000|2026-01-29 10:10:00|6992.17|6991.47|6991.01|6990.31|6993.93|6993.23|6990.37|6989.67|1273
1769681700000|2026-01-29 10:15:00|6990.89|6990.19|6993.32|6992.62|6993.34|6992.64|6990.37|6989.67|618
1769682000000|2026-01-29 10:20:00|6993.19|6992.49|6994.09|6993.39|6994.23|6993.53|6991.08|6990.38|664
1769682300000|2026-01-29 10:25:00|6993.88|6993.18|6993.81|6993.11|6996.14|6995.44|6993.52|6992.82|1019
1769682600000|2026-01-29 10:30:00|6994.06|6993.36|6993.83|6993.13|6994.46|6993.76|6992.24|6991.54|700
1769682900000|2026-01-29 10:35:00|6993.88|6993.18|6993.17|6992.47|6994.72|6994.02|6992.33|6991.63|646
1769683200000|2026-01-29 10:40:00|6993.42|6992.72|6992|6991.3|6993.45|6992.75|6991.24|6990.54|780
1769683500000|2026-01-29 10:45:00|6991.87|6991.17|6991.75|6991.05|6992.24|6991.54|6990.99|6990.29|500
1769683800000|2026-01-29 10:50:00|6991.87|6991.17|6990.04|6989.34|6992.87|6992.17|6990.04|6989.34|868
1769684100000|2026-01-29 10:55:00|6990.03|6989.33|6986.68|6985.98|6990.26|6989.56|6985.26|6984.56|1603
1769684400000|2026-01-29 11:00:00|6986.93|6986.23|6985.02|6984.32|6987.91|6987.21|6982.64|6981.94|1665
1769684700000|2026-01-29 11:05:00|6984.89|6984.19|6987.94|6987.24|6988.68|6987.98|6983.68|6982.98|1263
1769685000000|2026-01-29 11:10:00|6987.69|6986.99|6987.67|6986.97|6989.93|6989.23|6986.74|6986.04|792
1769685300000|2026-01-29 11:15:00|6987.71|6987.01|6987.02|6986.32|6988.91|6988.21|6985.94|6985.24|1032
1769685600000|2026-01-29 11:20:00|6987.27|6986.57|6991.4|6990.7|6991.82|6991.12|6987.27|6986.57|1238
1769685900000|2026-01-29 11:25:00|6991.65|6990.95|6989.55|6988.85|6991.91|6991.21|6989.11|6988.41|724
1769686200000|2026-01-29 11:30:00|6989.53|6988.83|6992.04|6991.34|6994.41|6993.71|6989.28|6988.58|2326
1769686500000|2026-01-29 11:35:00|6992.16|6991.46|6991.03|6990.33|6994.16|6993.46|6990.17|6989.47|1474
1769686800000|2026-01-29 11:40:00|6990.78|6990.08|6991.77|6991.07|6992.46|6991.76|6990.78|6990.08|693
1769687100000|2026-01-29 11:45:00|6991.76|6991.06|6991.15|6990.45|6993.04|6992.34|6991.15|6990.45|1033
1769687400000|2026-01-29 11:50:00|6991.4|6990.7|6990.1|6989.4|6991.65|6990.95|6989.48|6988.78|1201
1769687700000|2026-01-29 11:55:00|6990.35|6989.65|6991.99|6991.29|6993.19|6992.49|6989.99|6989.29|916
1769688000000|2026-01-29 12:00:00|6991.74|6991.04|6992.67|6991.97|6993.86|6993.16|6991.73|6991.03|1644
1769688300000|2026-01-29 12:05:00|6992.92|6992.22|6995.33|6994.63|6996.09|6995.39|6992.91|6992.21|1021
1769688600000|2026-01-29 12:10:00|6995.08|6994.38|6994.51|6993.81|6996.07|6995.37|6994.46|6993.76|819
1769688900000|2026-01-29 12:15:00|6994.64|6993.94|6995.33|6994.63|6995.9|6995.2|6994.32|6993.62|812
1769689200000|2026-01-29 12:20:00|6995.58|6994.88|6994.13|6993.43|6996.1|6995.4|6992.83|6992.13|1270
1769689500000|2026-01-29 12:25:00|6994.25|6993.55|6994.93|6994.23|6995.11|6994.41|6993.25|6992.55|770
1769689800000|2026-01-29 12:30:00|6994.8|6994.1|6993.92|6993.22|6995.05|6994.35|6993.34|6992.64|742
1769690100000|2026-01-29 12:35:00|6994.17|6993.47|6988.12|6987.42|6994.46|6993.76|6987.57|6986.87|1226
1769690400000|2026-01-29 12:40:00|6987.87|6987.17|6989.17|6988.47|6990.68|6989.98|6986.8|6986.1|1246
1769690700000|2026-01-29 12:45:00|6989.15|6988.45|6990.1|6989.4|6991.92|6991.22|6988.89|6988.19|649
1769691000000|2026-01-29 12:50:00|6990.22|6989.52|6989.73|6989.03|6991.94|6991.24|6986.49|6985.79|1884
1769691300000|2026-01-29 12:55:00|6989.6|6988.9|6991.03|6990.33|6992.23|6991.53|6988.77|6988.07|1004
1769691600000|2026-01-29 13:00:00|6990.9|6990.2|6991.2|6990.5|6992.28|6991.58|6989.49|6988.79|1182
1769691900000|2026-01-29 13:05:00|6991.08|6990.38|6994.33|6993.63|6994.63|6993.93|6990.56|6989.86|1486
1769692200000|2026-01-29 13:10:00|6994.36|6993.66|6993.37|6992.67|6994.36|6993.66|6992.39|6991.69|849
1769692500000|2026-01-29 13:15:00|6993.12|6992.42|6988.49|6987.79|6993.37|6992.67|6987.39|6986.69|2308
1769692800000|2026-01-29 13:20:00|6988.36|6987.66|6991.13|6990.43|6991.13|6990.43|6988.11|6987.41|1072
1769693100000|2026-01-29 13:25:00|6990.88|6990.18|6992.24|6991.54|6992.71|6992.01|6990.37|6989.67|1682
1769693400000|2026-01-29 13:30:00|6991.99|6991.29|6994.6|6993.9|6995.39|6994.69|6989.32|6988.62|1617
1769693700000|2026-01-29 13:35:00|6994.72|6994.02|6994.89|6994.19|6996.45|6995.75|6994.31|6993.61|1665
1769694000000|2026-01-29 13:40:00|6994.96|6994.26|6998.08|6997.38|6999.42|6998.72|6994.66|6993.96|2070
1769694300000|2026-01-29 13:45:00|6997.95|6997.25|6996.58|6995.88|6998.48|6997.78|6996.29|6995.59|1515
1769694600000|2026-01-29 13:50:00|6996.56|6995.86|6994.87|6994.17|6996.8|6996.1|6994.1|6993.4|1504
1769694900000|2026-01-29 13:55:00|6994.74|6994.04|6996.33|6995.63|6996.49|6995.79|6994.69|6993.99|959
1769695200000|2026-01-29 14:00:00|6996.08|6995.38|6989.89|6989.19|6996.53|6995.83|6989.14|6988.44|2689
1769695500000|2026-01-29 14:05:00|6989.64|6988.94|6988.96|6988.26|6991.68|6990.98|6987.54|6986.84|2729
1769695800000|2026-01-29 14:10:00|6988.71|6988.01|6986.48|6985.78|6990.16|6989.46|6985.29|6984.59|2480
1769696100000|2026-01-29 14:15:00|6986.23|6985.53|6987.18|6986.48|6988.93|6988.23|6985.66|6984.96|3112
1769696400000|2026-01-29 14:20:00|6987.43|6986.73|6988.19|6987.49|6988.43|6987.73|6986.55|6985.85|1885
1769696700000|2026-01-29 14:25:00|6988.44|6987.74|6987.68|6986.98|6988.69|6987.99|6985.66|6984.96|7949
1769697000000|2026-01-29 14:30:00|6987.48|6985.73|6982.96|6982.46|6993.74|6993.24|6980.24|6979.74|44267
1769697300000|2026-01-29 14:35:00|6982.94|6982.44|6977.37|6976.87|6983.19|6982.69|6972.89|6972.39|32655
1769697600000|2026-01-29 14:40:00|6977.62|6977.12|6955.29|6954.79|6979.21|6978.71|6955.04|6954.54|36171
1769697900000|2026-01-29 14:45:00|6955.27|6954.77|6960.31|6959.81|6963.74|6963.24|6945.89|6945.39|44187
1769698200000|2026-01-29 14:50:00|6960.06|6959.56|6953.01|6952.51|6960.06|6959.56|6944.42|6943.92|32170
1769698500000|2026-01-29 14:55:00|6953.03|6952.53|6938.52|6938.02|6956.28|6955.78|6937.94|6937.44|29617
1769698800000|2026-01-29 15:00:00|6938.56|6938.06|6926.95|6926.45|6939.4|6938.9|6919.42|6918.92|52055
1769699100000|2026-01-29 15:05:00|6927.08|6926.58|6923.78|6923.28|6931.31|6930.81|6922.33|6921.83|37529
1769699400000|2026-01-29 15:10:00|6923.72|6923.22|6914.05|6913.55|6931.38|6930.88|6912.29|6911.79|42677
1769699700000|2026-01-29 15:15:00|6914.1|6913.6|6917.73|6917.23|6924.26|6923.76|6913.93|6913.43|34738
1769700000000|2026-01-29 15:20:00|6917.99|6917.49|6924.27|6923.77|6930.01|6929.51|6915.65|6915.15|37382
1769700300000|2026-01-29 15:25:00|6924.52|6924.02|6912.77|6912.27|6930.63|6930.13|6911.37|6910.87|32322
1769700600000|2026-01-29 15:30:00|6912.74|6912.24|6903.73|6903.23|6915.75|6915.25|6901.76|6901.26|42255
1769700900000|2026-01-29 15:35:00|6903.71|6903.21|6898.5|6898|6903.75|6903.25|6895.99|6895.49|34933
1769701200000|2026-01-29 15:40:00|6898.32|6897.82|6887.82|6887.32|6898.57|6898.07|6885.73|6885.23|39545
1769701500000|2026-01-29 15:45:00|6888.28|6887.78|6887.6|6887.1|6895.27|6894.77|6885.96|6885.46|35440
1769701800000|2026-01-29 15:50:00|6887.59|6887.09|6876.31|6875.81|6887.64|6887.14|6874.83|6874.33|32823
1769702100000|2026-01-29 15:55:00|6876.3|6875.8|6883.31|6882.81|6891.81|6891.31|6875.02|6874.52|36035
1769702400000|2026-01-29 16:00:00|6883.25|6882.75|6874.45|6873.95|6885.24|6884.74|6873.94|6873.44|32596
1769702700000|2026-01-29 16:05:00|6874.7|6874.2|6880.07|6879.57|6880.86|6880.36|6870.63|6870.13|28515
1769703000000|2026-01-29 16:10:00|6880.18|6879.68|6899.01|6898.51|6899.03|6898.53|6875.11|6874.61|37252
1769703300000|2026-01-29 16:15:00|6898.89|6898.39|6903.22|6902.72|6904.63|6904.13|6896.31|6895.81|29596
1769703600000|2026-01-29 16:20:00|6903.3|6902.8|6901.11|6900.61|6909.56|6909.06|6895.82|6895.32|29603
1769703900000|2026-01-29 16:25:00|6900.61|6900.11|6902.77|6902.27|6906.18|6905.68|6896.89|6896.39|19836
1769704200000|2026-01-29 16:30:00|6901.77|6901.27|6904.53|6904.03|6909.41|6908.91|6901.59|6901.09|21939
1769704500000|2026-01-29 16:35:00|6904.03|6903.53|6907.06|6906.56|6910.03|6909.53|6901.6|6901.1|16278
1769704800000|2026-01-29 16:40:00|6907.19|6906.69|6907.57|6907.07|6912.98|6912.48|6904.62|6904.12|23134
1769705100000|2026-01-29 16:45:00|6907.94|6907.44|6910.07|6909.57|6913.45|6912.95|6904.65|6904.15|22309
1769705400000|2026-01-29 16:50:00|6910.12|6909.62|6908.37|6907.87|6912.74|6912.24|6905.41|6904.91|16054
1769705700000|2026-01-29 16:55:00|6908.34|6907.84|6909.91|6909.41|6912.24|6911.74|6905.24|6904.74|13022
1769706000000|2026-01-29 17:00:00|6909.81|6909.31|6918.19|6917.69|6921.06|6920.56|6909.36|6908.86|18098
1769706300000|2026-01-29 17:05:00|6917.94|6917.44|6919.76|6919.26|6921.87|6921.37|6916.59|6916.09|15408
1769706600000|2026-01-29 17:10:00|6919.73|6919.23|6928.53|6928.03|6931.33|6930.83|6918.86|6918.36|14448
1769706900000|2026-01-29 17:15:00|6928.78|6928.28|6931.02|6930.52|6931.92|6931.42|6926.3|6925.8|16285
1769707200000|2026-01-29 17:20:00|6931.12|6930.62|6934.36|6933.86|6936.84|6936.34|6929.85|6929.35|17086
1769707500000|2026-01-29 17:25:00|6934.61|6934.11|6933.47|6932.97|6936.5|6936|6930.12|6929.62|11970
1769707800000|2026-01-29 17:30:00|6933.43|6932.93|6934.33|6933.83|6936.65|6936.15|6931.35|6930.85|12038
1769708100000|2026-01-29 17:35:00|6934.08|6933.58|6934.83|6934.33|6940.56|6940.06|6933.57|6933.07|12242
1769708400000|2026-01-29 17:40:00|6934.69|6934.19|6930.27|6929.77|6934.69|6934.19|6924.89|6924.39|18260
1769708700000|2026-01-29 17:45:00|6929.77|6929.27|6924.66|6924.16|6930.27|6929.77|6920.17|6919.67|15580
1769709000000|2026-01-29 17:50:00|6924.71|6924.21|6911.48|6910.98|6925.43|6924.93|6910.64|6910.14|19759
1769709300000|2026-01-29 17:55:00|6911.98|6911.48|6912.13|6911.63|6917.71|6917.21|6910.29|6909.79|14938
1769709600000|2026-01-29 18:00:00|6912.35|6911.85|6920.69|6920.19|6923.43|6922.93|6910.21|6909.71|14673
1769709900000|2026-01-29 18:05:00|6920.94|6920.44|6926.08|6925.58|6930.94|6930.44|6920.81|6920.31|14321
1769710200000|2026-01-29 18:10:00|6925.99|6925.49|6931.63|6931.13|6934.83|6934.33|6925.99|6925.49|13290
1769710500000|2026-01-29 18:15:00|6931.88|6931.38|6928.11|6927.61|6932.53|6932.03|6926.95|6926.45|11920
1769710800000|2026-01-29 18:20:00|6927.94|6927.44|6930.22|6929.72|6932.17|6931.67|6925.22|6924.72|8321
1769711100000|2026-01-29 18:25:00|6929.47|6928.97|6932.47|6931.97|6933.25|6932.75|6926.24|6925.74|8051
1769711400000|2026-01-29 18:30:00|6932.65|6932.15|6930.11|6929.61|6933.1|6932.6|6925.36|6924.86|11825
1769711700000|2026-01-29 18:35:00|6930.36|6929.86|6936.25|6935.75|6937.04|6936.54|6929.11|6928.61|10818
1769712000000|2026-01-29 18:40:00|6936.03|6935.53|6936.26|6935.76|6941.38|6940.88|6934.68|6934.18|12395
1769712300000|2026-01-29 18:45:00|6936.32|6935.82|6935.9|6935.4|6937.04|6936.54|6932.44|6931.94|8721
1769712600000|2026-01-29 18:50:00|6936.09|6935.59|6934.52|6934.02|6938.83|6938.33|6933.69|6933.19|7257
1769712900000|2026-01-29 18:55:00|6934.77|6934.27|6928.78|6928.28|6937.33|6936.83|6928.78|6928.28|8447
1769713200000|2026-01-29 19:00:00|6928.63|6928.13|6933.37|6932.87|6934.75|6934.25|6925.21|6924.71|14644
1769713500000|2026-01-29 19:05:00|6933.39|6932.89|6938.46|6937.96|6941.18|6940.68|6933.13|6932.63|8688
1769713800000|2026-01-29 19:10:00|6938.39|6937.89|6938.69|6938.19|6941.85|6941.35|6937.08|6936.58|6641
1769714100000|2026-01-29 19:15:00|6938.76|6938.26|6941.56|6941.06|6945.1|6944.6|6936.88|6936.38|12278
1769714400000|2026-01-29 19:20:00|6941.66|6941.16|6942.98|6942.48|6943.56|6943.06|6940.33|6939.83|5672
1769714700000|2026-01-29 19:25:00|6943.48|6942.98|6943.73|6943.23|6944.62|6944.12|6941.74|6941.24|6781
1769715000000|2026-01-29 19:30:00|6943.87|6943.37|6937.03|6936.53|6945.85|6945.35|6935.66|6935.16|17199
1769715300000|2026-01-29 19:35:00|6937.28|6936.78|6938.74|6938.24|6942.36|6941.86|6936.85|6936.35|8380
1769715600000|2026-01-29 19:40:00|6938.27|6937.77|6939.89|6939.39|6941.36|6940.86|6938.27|6937.77|6400
1769715900000|2026-01-29 19:45:00|6940.14|6939.64|6936.32|6935.82|6941.9|6941.4|6935.03|6934.53|6879
1769716200000|2026-01-29 19:50:00|6936.23|6935.73|6940.11|6939.61|6940.43|6939.93|6936.22|6935.72|6761
1769716500000|2026-01-29 19:55:00|6940.23|6939.73|6934.18|6933.68|6941.51|6941.01|6933.61|6933.11|8701
1769716800000|2026-01-29 20:00:00|6934.11|6933.61|6937.28|6936.78|6939.31|6938.81|6933.32|6932.82|8596
1769717100000|2026-01-29 20:05:00|6937.15|6936.65|6941.49|6940.99|6942.56|6942.06|6936.56|6936.06|8594
1769717400000|2026-01-29 20:10:00|6941.52|6941.02|6939.14|6938.64|6942.13|6941.63|6938.84|6938.34|7423
1769717700000|2026-01-29 20:15:00|6939.18|6938.68|6940.4|6939.9|6940.66|6940.16|6937.4|6936.9|7031
1769718000000|2026-01-29 20:20:00|6940.26|6939.76|6941.12|6940.62|6941.62|6941.12|6938.45|6937.95|6544
1769718300000|2026-01-29 20:25:00|6941.37|6940.87|6938.46|6937.96|6943.3|6942.8|6937.96|6937.46|11535
1769718600000|2026-01-29 20:30:00|6938.34|6937.84|6942.01|6941.51|6942.01|6941.51|6936.56|6936.06|10062
1769718900000|2026-01-29 20:35:00|6942.02|6941.52|6949.01|6948.51|6951.69|6951.19|6941.01|6940.51|17568
1769719200000|2026-01-29 20:40:00|6949.06|6948.56|6949.31|6948.81|6951.4|6950.9|6946.81|6946.31|15640
1769719500000|2026-01-29 20:45:00|6949.06|6948.56|6951.4|6950.9|6951.74|6951.24|6947.56|6947.06|12833
1769719800000|2026-01-29 20:50:00|6951.26|6950.76|6959.67|6959.17|6960.41|6959.91|6951.26|6950.76|32698
1769720100000|2026-01-29 20:55:00|6959.68|6959.18|6961.94|6961.44|6970.91|6970.41|6959.68|6959.18|93621
1769720400000|2026-01-29 21:00:00|6961.48|6960.98|6963.75|6963.05|6967.63|6966.93|6961.48|6960.79|23783
1769720700000|2026-01-29 21:05:00|6964.5|6963.8|6962.76|6962.06|6964.5|6963.8|6960.08|6959.38|7882
1769721000000|2026-01-29 21:10:00|6962.69|6961.99|6960.94|6960.24|6963.4|6962.7|6959.04|6958.34|5073
1769721300000|2026-01-29 21:15:00|6960.83|6960.13|6960.47|6959.77|6961.41|6960.71|6959.85|6959.15|2267
1769721600000|2026-01-29 21:20:00|6960.48|6959.78|6959.26|6958.56|6960.87|6960.17|6957.98|6957.28|1295
1769721900000|2026-01-29 21:25:00|6959.25|6958.55|6960.7|6960|6961.95|6961.25|6956.84|6956.14|2277
1769722200000|2026-01-29 21:30:00|6968.82|6968.12|6965.12|6964.42|6974.29|6973.59|6963.55|6962.85|10134
1769722500000|2026-01-29 21:35:00|6965.13|6964.43|6965.58|6964.88|6967.13|6966.43|6963.29|6962.59|2439
1769722800000|2026-01-29 21:40:00|6965.33|6964.63|6962.89|6962.19|6966.71|6966.01|6960.8|6960.1|2627
1769723100000|2026-01-29 21:45:00|6962.64|6961.94|6961.66|6960.96|6963.45|6962.75|6960.28|6959.58|1963
1769723400000|2026-01-29 21:50:00|6961.53|6960.83|6963.64|6962.94|6963.87|6963.17|6959.63|6958.93|2228
1769723700000|2026-01-29 21:55:00|6963.62|6962.92|6961.97|6960.47|6965.8|6965.1|6961.11|6960.41|2316
1769724000000|2026-01-29 22:00:00|6962.25|6960.75|6962.76|6961.26|6963.12|6961.62|6962.11|6960.61|0
1769724300000|2026-01-29 22:05:00|6962.62|6961.12|6962.62|6961.12|6962.76|6961.26|6962.43|6960.93|0
1769724600000|2026-01-29 22:10:00|6962.57|6961.07|6962.57|6961.07|6962.99|6961.49|6962.39|6960.89|0
1769724900000|2026-01-29 22:15:00|6962.48|6960.98|6964.91|6963.41|6965.09|6963.59|6962.48|6960.98|0
1769725200000|2026-01-29 22:20:00|6964.86|6963.36|6968.21|6966.71|6969.35|6967.85|6964.68|6963.18|0
1769725500000|2026-01-29 22:25:00|6968.34|6966.84|6965.41|6963.91|6968.34|6966.84|6964.59|6963.09|0
1769725800000|2026-01-29 22:30:00|6965.14|6963.64|6966.14|6964.64|6967.06|6965.56|6964.91|6963.41|0
1769726100000|2026-01-29 22:35:00|6966.83|6965.33|6966.23|6964.73|6967.93|6966.43|6966.19|6964.69|0
1769726400000|2026-01-29 22:40:00|6966.05|6964.55|6965.6|6964.1|6966.09|6964.59|6965.14|6963.64|0
1769726700000|2026-01-29 22:45:00|6965.37|6963.87|6965.28|6963.78|6965.69|6964.19|6964.96|6963.46|0
1769727000000|2026-01-29 22:50:00|6965.32|6963.82|6964.68|6963.18|6965.32|6963.82|6964.45|6962.95|0
1769727300000|2026-01-29 22:55:00|6964.45|6962.95|6966.32|6964.82|6966.46|6964.96|6964.36|6962.86|0
1769727600000|2026-01-29 23:00:00|6964.04|6963.34|6957.03|6956.33|6967.35|6966.65|6956.53|6955.83|1586
1769727900000|2026-01-29 23:05:00|6956.78|6956.08|6957.56|6956.86|6966.09|6965.39|6956.75|6956.05|2065
1769728200000|2026-01-29 23:10:00|6957.68|6956.98|6947.92|6947.22|6958.17|6957.47|6947.25|6946.55|2265
1769728500000|2026-01-29 23:15:00|6947.87|6947.17|6951.83|6951.13|6952.39|6951.69|6947.33|6946.63|1410
1769728800000|2026-01-29 23:20:00|6951.7|6951|6956.81|6956.11|6957.75|6957.05|6949.85|6949.15|900
1769729100000|2026-01-29 23:25:00|6956.56|6955.86|6955.41|6954.71|6962.13|6961.43|6942.65|6941.95|3679
1769729400000|2026-01-29 23:30:00|6955.16|6954.46|6964.16|6963.46|6965.83|6965.13|6954.91|6954.21|2189
1769729700000|2026-01-29 23:35:00|6964.04|6963.34|6966.56|6965.86|6968.44|6967.74|6963.3|6962.6|1278
1769730000000|2026-01-29 23:40:00|6966.22|6965.52|6966.59|6965.89|6967.73|6967.03|6964.9|6964.2|557
1769730300000|2026-01-29 23:45:00|6966.71|6966.01|6964.19|6963.49|6967.71|6967.01|6961.89|6961.19|872
1769730600000|2026-01-29 23:50:00|6964.07|6963.37|6962.06|6961.36|6964.44|6963.74|6960.93|6960.23|410
1769730900000|2026-01-29 23:55:00|6962.09|6961.39|6960.13|6959.43|6962.47|6961.77|6959.39|6958.69|532
1769731200000|2026-01-30 00:00:00|6960.26|6959.56|6963.59|6962.89|6963.96|6963.26|6959.02|6958.32|999
1769731500000|2026-01-30 00:05:00|6963.46|6962.76|6960.48|6959.78|6963.59|6962.89|6959.16|6958.46|692
1769731800000|2026-01-30 00:10:00|6960.6|6959.9|6958.32|6957.62|6960.85|6960.15|6954.92|6954.22|1289
1769732100000|2026-01-30 00:15:00|6958.44|6957.74|6956.9|6956.2|6961.43|6960.73|6956.51|6955.81|1234
1769732400000|2026-01-30 00:20:00|6957.15|6956.45|6954.58|6953.88|6958.25|6957.55|6951.77|6951.07|1909
1769732700000|2026-01-30 00:25:00|6956.58|6955.88|6952.65|6951.95|6956.58|6955.88|6948.84|6948.14|2257
1769733000000|2026-01-30 00:30:00|6952.77|6952.07|6953.39|6952.69|6964.55|6963.85|6951.36|6950.66|3447
1769733300000|2026-01-30 00:35:00|6953.51|6952.81|6954.42|6953.72|6955.76|6955.06|6950.57|6949.87|1160
1769733600000|2026-01-30 00:40:00|6954.55|6953.85|6950.45|6949.75|6955.69|6954.99|6949.79|6949.09|915
1769733900000|2026-01-30 00:45:00|6950.58|6949.88|6951.57|6950.87|6952.83|6952.13|6948.51|6947.81|877
1769734200000|2026-01-30 00:50:00|6951.69|6950.99|6950.72|6950.02|6952.96|6952.26|6950.6|6949.9|397
1769734500000|2026-01-30 00:55:00|6950.97|6950.27|6950.82|6950.12|6954.38|6953.68|6950.45|6949.75|790
1769734800000|2026-01-30 01:00:00|6950.73|6950.03|6948.57|6947.87|6951.65|6950.95|6946.34|6945.64|1437
1769735100000|2026-01-30 01:05:00|6948.69|6947.99|6948.62|6947.92|6949.89|6949.19|6947.29|6946.59|1280
1769735400000|2026-01-30 01:10:00|6948.49|6947.79|6945.39|6944.69|6949.05|6948.35|6943.6|6942.9|1467
1769735700000|2026-01-30 01:15:00|6945.27|6944.57|6945.57|6944.87|6946.08|6945.38|6943.94|6943.24|1174
1769736000000|2026-01-30 01:20:00|6945.69|6944.99|6942.81|6942.11|6946.07|6945.37|6941.32|6940.62|1639
1769736300000|2026-01-30 01:25:00|6942.94|6942.24|6941.84|6941.14|6945.51|6944.81|6941.04|6940.34|1230
1769736600000|2026-01-30 01:30:00|6941.59|6940.89|6939.65|6938.95|6942.59|6941.89|6938.17|6937.47|1248
1769736900000|2026-01-30 01:35:00|6939.52|6938.82|6933.81|6933.11|6939.99|6939.29|6933.56|6932.86|1724
1769737200000|2026-01-30 01:40:00|6934.06|6933.36|6931.04|6930.34|6934.06|6933.36|6926.71|6926.01|3083
1769737500000|2026-01-30 01:45:00|6931.29|6930.59|6931.85|6931.15|6934.06|6933.36|6928.19|6927.49|1546
1769737800000|2026-01-30 01:50:00|6931.97|6931.27|6938.3|6937.6|6938.81|6938.11|6931.97|6931.27|1431
1769738100000|2026-01-30 01:55:00|6938.18|6937.48|6936.17|6935.47|6938.8|6938.1|6934.09|6933.39|1395
1769738400000|2026-01-30 02:00:00|6936.42|6935.72|6933.45|6932.75|6937.17|6936.47|6932.7|6932|1420
1769738700000|2026-01-30 02:05:00|6933.32|6932.62|6933.59|6932.89|6938.34|6937.64|6931.45|6930.75|2130
1769739000000|2026-01-30 02:10:00|6933.46|6932.76|6931.05|6930.35|6935.19|6934.49|6929.99|6929.29|1853
1769739300000|2026-01-30 02:15:00|6931.3|6930.6|6926.97|6926.27|6934.7|6934|6926.97|6926.27|2459
1769739600000|2026-01-30 02:20:00|6926.47|6925.77|6921.86|6921.16|6926.99|6926.29|6919.24|6918.54|3972
1769739900000|2026-01-30 02:25:00|6921.61|6920.91|6919.12|6918.42|6924.63|6923.93|6919.1|6918.4|1639
1769740200000|2026-01-30 02:30:00|6919.25|6918.55|6921.58|6920.88|6923.24|6922.54|6917.22|6916.52|1965
1769740500000|2026-01-30 02:35:00|6921.33|6920.63|6923.8|6923.1|6926.72|6926.02|6921.33|6920.63|1398
1769740800000|2026-01-30 02:40:00|6923.92|6923.22|6924.33|6923.63|6927.09|6926.39|6921.67|6920.97|1085
1769741100000|2026-01-30 02:45:00|6924.2|6923.5|6924.97|6924.27|6926.6|6925.9|6923.58|6922.88|853
1769741400000|2026-01-30 02:50:00|6925.1|6924.4|6930.77|6930.07|6931.23|6930.53|6925.1|6924.4|2275
1769741700000|2026-01-30 02:55:00|6930.89|6930.19|6934.89|6934.19|6935.49|6934.79|6930.52|6929.82|2113
1769742000000|2026-01-30 03:00:00|6935.39|6934.69|6939.41|6938.71|6940.78|6940.08|6934.67|6933.97|2699
1769742300000|2026-01-30 03:05:00|6939.53|6938.83|6943.79|6943.09|6944.66|6943.96|6939.53|6938.83|1446
1769742600000|2026-01-30 03:10:00|6943.66|6942.96|6939.51|6938.81|6943.9|6943.2|6938.94|6938.24|1257
1769742900000|2026-01-30 03:15:00|6939.26|6938.56|6940.41|6939.71|6942.16|6941.46|6937.46|6936.76|1658
1769743200000|2026-01-30 03:20:00|6940.16|6939.46|6937.72|6937.02|6941.97|6941.27|6934.89|6934.19|1136
1769743500000|2026-01-30 03:25:00|6938.22|6937.52|6939.33|6938.63|6940.55|6939.85|6936.13|6935.43|1128
1769743800000|2026-01-30 03:30:00|6939.08|6938.38|6944.16|6943.46|6945.33|6944.63|6938.42|6937.72|1643
1769744100000|2026-01-30 03:35:00|6944.03|6943.33|6942.29|6941.59|6945.66|6944.96|6942.29|6941.59|1095
1769744400000|2026-01-30 03:40:00|6942.04|6941.34|6940.51|6939.81|6942.39|6941.69|6939.11|6938.41|717
1769744700000|2026-01-30 03:45:00|6940.76|6940.06|6943.21|6942.51|6943.57|6942.87|6940.72|6940.02|1074
1769745000000|2026-01-30 03:50:00|6943.08|6942.38|6940.87|6940.17|6945.21|6944.51|6939.58|6938.88|1291
1769745300000|2026-01-30 03:55:00|6940.75|6940.05|6939.98|6939.28|6942.31|6941.61|6939.85|6939.15|777
1769745600000|2026-01-30 04:00:00|6939.73|6939.03|6940.58|6939.88|6942.36|6941.66|6939.1|6938.4|646
1769745900000|2026-01-30 04:05:00|6940.71|6940.01|6943.78|6943.08|6943.87|6943.17|6939.62|6938.92|618
1769746200000|2026-01-30 04:10:00|6944.15|6943.45|6946.01|6945.31|6946.01|6945.31|6944.02|6943.32|477
1769746500000|2026-01-30 04:15:00|6945.98|6945.28|6946.94|6946.24|6947.21|6946.51|6945.41|6944.71|653
1769746800000|2026-01-30 04:20:00|6947.19|6946.49|6945.06|6944.36|6947.19|6946.49|6945.06|6944.36|590
1769747100000|2026-01-30 04:25:00|6944.81|6944.11|6944.57|6943.87|6945.08|6944.38|6941.2|6940.5|706
1769747400000|2026-01-30 04:30:00|6944.44|6943.74|6946.16|6945.46|6947.54|6946.84|6943.57|6942.87|580
1769747700000|2026-01-30 04:35:00|6946.04|6945.34|6945.74|6945.04|6947.54|6946.84|6945.33|6944.63|490
1769748000000|2026-01-30 04:40:00|6945.61|6944.91|6943.75|6943.05|6945.74|6945.04|6943.22|6942.52|487
1769748300000|2026-01-30 04:45:00|6944|6943.3|6943.14|6942.44|6945.03|6944.33|6943.01|6942.31|336
1769748600000|2026-01-30 04:50:00|6942.89|6942.19|6942.49|6941.79|6943.5|6942.8|6940.58|6939.88|660
1769748900000|2026-01-30 04:55:00|6942.36|6941.66|6939.78|6939.08|6942.49|6941.79|6938.18|6937.48|818
1769749200000|2026-01-30 05:00:00|6939.72|6939.02|6942.6|6941.9|6943.8|6943.1|6939.42|6938.72|686
1769749500000|2026-01-30 05:05:00|6942.72|6942.02|6942.95|6942.25|6944.33|6943.63|6940.96|6940.26|649
1769749800000|2026-01-30 05:10:00|6942.57|6941.87|6939.2|6938.5|6942.95|6942.25|6937.73|6937.03|622
1769750100000|2026-01-30 05:15:00|6939.07|6938.37|6937.65|6936.95|6940.85|6940.15|6936.09|6935.39|725
1769750400000|2026-01-30 05:20:00|6937.52|6936.82|6938.74|6938.04|6940.47|6939.77|6937.39|6936.69|453
1769750700000|2026-01-30 05:25:00|6938.62|6937.92|6938.73|6938.03|6940.14|6939.44|6937.24|6936.54|459
1769751000000|2026-01-30 05:30:00|6938.61|6937.91|6935.92|6935.22|6938.86|6938.16|6935.16|6934.46|597
1769751300000|2026-01-30 05:35:00|6935.79|6935.09|6936.81|6936.11|6938.51|6937.81|6935.17|6934.47|514
1769751600000|2026-01-30 05:40:00|6936.68|6935.98|6933.67|6932.97|6938.32|6937.62|6933.31|6932.61|858
1769751900000|2026-01-30 05:45:00|6933.79|6933.09|6934.36|6933.66|6936.56|6935.86|6932.94|6932.24|530
1769752200000|2026-01-30 05:50:00|6934.23|6933.53|6933.09|6932.39|6935.06|6934.36|6932.4|6931.7|505
1769752500000|2026-01-30 05:55:00|6933.21|6932.51|6930.35|6929.65|6934.45|6933.75|6930.28|6929.58|709
1769752800000|2026-01-30 06:00:00|6930.85|6930.15|6927.61|6926.91|6931.92|6931.22|6927.5|6926.8|948
1769753100000|2026-01-30 06:05:00|6927.11|6926.41|6928.57|6927.87|6929.36|6928.66|6926.09|6925.39|797
1769753400000|2026-01-30 06:10:00|6928.32|6927.62|6926.77|6926.07|6928.32|6927.62|6924.55|6923.85|833
1769753700000|2026-01-30 06:15:00|6926.89|6926.19|6921.8|6921.1|6926.89|6926.19|6921.68|6920.98|1028
1769754000000|2026-01-30 06:20:00|6921.55|6920.85|6922|6921.3|6924.85|6924.15|6920.03|6919.33|1000
1769754300000|2026-01-30 06:25:00|6921.87|6921.17|6919.96|6919.26|6923.64|6922.94|6914.2|6913.5|2001
1769754600000|2026-01-30 06:30:00|6920.09|6919.39|6918.59|6917.89|6923.05|6922.35|6917.82|6917.12|1139
1769754900000|2026-01-30 06:35:00|6918.71|6918.01|6923.77|6923.07|6925.57|6924.87|6918.34|6917.64|1013
1769755200000|2026-01-30 06:40:00|6924.02|6923.32|6921.3|6920.6|6924.54|6923.84|6920.77|6920.07|572
1769755500000|2026-01-30 06:45:00|6921.17|6920.47|6918.58|6917.88|6921.17|6920.47|6917.89|6917.19|672
1769755800000|2026-01-30 06:50:00|6918.08|6917.38|6922.22|6921.52|6922.34|6921.64|6917.83|6917.13|1089
1769756100000|2026-01-30 06:55:00|6922.35|6921.65|6911.81|6911.11|6922.85|6922.15|6908.66|6907.96|3915
1769756400000|2026-01-30 07:00:00|6911.77|6911.07|6914.27|6913.57|6917.14|6916.44|6910.49|6909.79|1568
1769756700000|2026-01-30 07:05:00|6914.39|6913.69|6921.58|6920.88|6922.16|6921.46|6914|6913.3|969
1769757000000|2026-01-30 07:10:00|6921.45|6920.75|6920.29|6919.59|6923.69|6922.99|6920.04|6919.34|993
1769757300000|2026-01-30 07:15:00|6920.79|6920.09|6918.44|6917.74|6920.79|6920.09|6916.02|6915.32|784
1769757600000|2026-01-30 07:20:00|6918.32|6917.62|6918|6917.3|6919.31|6918.61|6916.33|6915.63|1259
1769757900000|2026-01-30 07:25:00|6917.75|6917.05|6914.59|6913.89|6917.75|6917.05|6913.02|6912.32|1411
1769758200000|2026-01-30 07:30:00|6914.46|6913.76|6915.26|6914.56|6917.78|6917.08|6912.53|6911.83|1139
1769758500000|2026-01-30 07:35:00|6915.2|6914.5|6910.04|6909.34|6917.24|6916.54|6909.01|6908.31|1446
1769758800000|2026-01-30 07:40:00|6910.17|6909.47|6911.05|6910.35|6911.82|6911.12|6904.93|6904.23|1613
1769759100000|2026-01-30 07:45:00|6911.17|6910.47|6911.47|6910.77|6912.26|6911.56|6905.96|6905.26|1238
1769759400000|2026-01-30 07:50:00|6911.59|6910.89|6908.57|6907.87|6912.67|6911.97|6908.02|6907.32|978
1769759700000|2026-01-30 07:55:00|6908.44|6907.74|6903.82|6903.12|6910.31|6909.61|6903.33|6902.63|2063
1769760000000|2026-01-30 08:00:00|6904.57|6903.87|6908|6907.3|6908.32|6907.62|6901.49|6900.79|3260
1769760300000|2026-01-30 08:05:00|6908.07|6907.37|6901.97|6901.27|6909.95|6909.25|6899.94|6899.24|2936
1769760600000|2026-01-30 08:10:00|6901.85|6901.15|6911.29|6910.59|6912.69|6911.99|6901.07|6900.37|1927
1769760900000|2026-01-30 08:15:00|6911.16|6910.46|6911.04|6910.34|6913.55|6912.85|6907.06|6906.36|1852
1769761200000|2026-01-30 08:20:00|6910.92|6910.22|6914.55|6913.85|6916.32|6915.62|6910.69|6909.99|1757
1769761500000|2026-01-30 08:25:00|6914.3|6913.6|6911.88|6911.18|6917.1|6916.4|6911.09|6910.39|1306
1769761800000|2026-01-30 08:30:00|6911.76|6911.06|6902.08|6901.38|6911.97|6911.27|6900.21|6899.51|2409
1769762100000|2026-01-30 08:35:00|6902.58|6901.88|6905.88|6905.18|6907.31|6906.61|6900.28|6899.58|1972
1769762400000|2026-01-30 08:40:00|6905.63|6904.93|6907.58|6906.88|6907.58|6906.88|6902.98|6902.28|1031
1769762700000|2026-01-30 08:45:00|6907.45|6906.75|6912.33|6911.63|6913.09|6912.39|6904.81|6904.11|1561
1769763000000|2026-01-30 08:50:00|6912.58|6911.88|6916.63|6915.93|6917.05|6916.35|6908.98|6908.28|1237
1769763300000|2026-01-30 08:55:00|6916.5|6915.8|6915.1|6914.4|6919.26|6918.56|6914.58|6913.88|2094
1769763600000|2026-01-30 09:00:00|6915.29|6914.59|6917.14|6916.44|6917.71|6917.01|6912.62|6911.92|1962
1769763900000|2026-01-30 09:05:00|6917.39|6916.69|6912.66|6911.96|6919.01|6918.31|6910.77|6910.07|1541
1769764200000|2026-01-30 09:10:00|6912.79|6912.09|6906.91|6906.21|6912.79|6912.09|6905.45|6904.75|1321
1769764500000|2026-01-30 09:15:00|6906.79|6906.09|6908.94|6908.24|6909.59|6908.89|6903.44|6902.74|1327
1769764800000|2026-01-30 09:20:00|6908.82|6908.12|6905.96|6905.26|6910.7|6910|6905.25|6904.55|1157
1769765100000|2026-01-30 09:25:00|6905.83|6905.13|6905.63|6904.93|6908.09|6907.39|6903.51|6902.81|1060
1769765400000|2026-01-30 09:30:00|6905.88|6905.18|6904.07|6903.37|6907.35|6906.65|6903.49|6902.79|1375
1769765700000|2026-01-30 09:35:00|6904.19|6903.49|6903.49|6902.79|6909.67|6908.97|6902.53|6901.83|985
1769766000000|2026-01-30 09:40:00|6903.52|6902.82|6903.58|6902.88|6905.7|6905|6901.98|6901.28|926
1769766300000|2026-01-30 09:45:00|6903.83|6903.13|6894.68|6893.98|6903.83|6903.13|6894.57|6893.87|3627
1769766600000|2026-01-30 09:50:00|6894.69|6893.99|6897.72|6897.02|6897.72|6897.02|6891.65|6890.95|2417
1769766900000|2026-01-30 09:55:00|6897.64|6896.94|6900.75|6900.05|6904.14|6903.44|6897.64|6896.94|2703
1769767200000|2026-01-30 10:00:00|6900.62|6899.92|6903.82|6903.12|6909.06|6908.36|6900.25|6899.55|2130
1769767500000|2026-01-30 10:05:00|6903.69|6902.99|6902.84|6902.14|6906.57|6905.87|6902.2|6901.5|982
1769767800000|2026-01-30 10:10:00|6902.15|6901.45|6908|6907.3|6908.44|6907.74|6901.08|6900.38|1083
1769768100000|2026-01-30 10:15:00|6907.75|6907.05|6907.47|6906.77|6909.26|6908.56|6905.55|6904.85|827
1769768400000|2026-01-30 10:20:00|6907.34|6906.64|6909.47|6908.77|6909.97|6909.27|6906.49|6905.79|1215
1769768700000|2026-01-30 10:25:00|6909.59|6908.89|6905.95|6905.25|6909.72|6909.02|6903.9|6903.2|1305
1769769000000|2026-01-30 10:30:00|6905.86|6905.16|6911.79|6911.09|6913.55|6912.85|6905.86|6905.16|1553
1769769300000|2026-01-30 10:35:00|6911.66|6910.96|6913.97|6913.27|6916.89|6916.19|6911.66|6910.96|1436
1769769600000|2026-01-30 10:40:00|6913.84|6913.14|6914.58|6913.88|6915.2|6914.5|6909.8|6909.1|1694
1769769900000|2026-01-30 10:45:00|6914.7|6914|6914.29|6913.59|6915.97|6915.27|6911.9|6911.2|2150
1769770200000|2026-01-30 10:50:00|6914.41|6913.71|6913.53|6912.83|6917.34|6916.64|6912.21|6911.51|872
1769770500000|2026-01-30 10:55:00|6913.78|6913.08|6912.47|6911.77|6913.85|6913.15|6911.04|6910.34|669
1769770800000|2026-01-30 11:00:00|6912.59|6911.89|6918.19|6917.49|6920.55|6919.85|6911.98|6911.28|1692
1769771100000|2026-01-30 11:05:00|6917.81|6917.11|6918.19|6917.49|6919.24|6918.54|6916.05|6915.35|1025
1769771400000|2026-01-30 11:10:00|6918.44|6917.74|6922.21|6921.51|6922.58|6921.88|6918.44|6917.74|1449
1769771700000|2026-01-30 11:15:00|6922.33|6921.63|6921.04|6920.34|6924.54|6923.84|6920.92|6920.22|1855
1769772000000|2026-01-30 11:20:00|6921.03|6920.33|6926.53|6925.83|6926.61|6925.91|6920.91|6920.21|1287
1769772300000|2026-01-30 11:25:00|6926.55|6925.85|6926.35|6925.65|6927.08|6926.38|6923.91|6923.21|1017
1769772600000|2026-01-30 11:30:00|6926.23|6925.53|6931.98|6931.28|6932.86|6932.16|6925.65|6924.95|3412
1769772900000|2026-01-30 11:35:00|6932.1|6931.4|6932.21|6931.51|6932.67|6931.97|6930.19|6929.49|1105
1769773200000|2026-01-30 11:40:00|6932.26|6931.56|6931.95|6931.25|6934.8|6934.1|6931.58|6930.88|1202
1769773500000|2026-01-30 11:45:00|6931.82|6931.12|6926.23|6925.53|6932.46|6931.76|6923.57|6922.87|2443
1769773800000|2026-01-30 11:50:00|6926.48|6925.78|6940.91|6940.21|6941.78|6941.08|6926.48|6925.78|4423
1769774100000|2026-01-30 11:55:00|6940.92|6940.22|6942.55|6941.85|6944.72|6944.02|6939.91|6939.21|2578
1769774400000|2026-01-30 12:00:00|6942.49|6941.79|6949.38|6948.68|6949.6|6948.9|6942.49|6941.79|3675
1769774700000|2026-01-30 12:05:00|6949.5|6948.8|6939.31|6938.61|6949.5|6948.8|6939.28|6938.58|2920
1769775000000|2026-01-30 12:10:00|6939.27|6938.57|6940.96|6940.26|6943.08|6942.38|6938.93|6938.23|1291
1769775300000|2026-01-30 12:15:00|6941.09|6940.39|6940.16|6939.46|6943.07|6942.37|6938.91|6938.21|1050
1769775600000|2026-01-30 12:20:00|6940.03|6939.33|6943.52|6942.82|6944.01|6943.31|6936.95|6936.25|1999
1769775900000|2026-01-30 12:25:00|6943.49|6942.79|6939.75|6939.05|6943.74|6943.04|6939.52|6938.82|2266
1769776200000|2026-01-30 12:30:00|6939.87|6939.17|6940.28|6939.58|6942.76|6942.06|6939.79|6939.09|994
1769776500000|2026-01-30 12:35:00|6940.24|6939.54|6938.7|6938|6945.5|6944.8|6938.7|6938|1264
1769776800000|2026-01-30 12:40:00|6938.82|6938.12|6936.35|6935.65|6942.31|6941.61|6935.75|6935.05|1529
1769777100000|2026-01-30 12:45:00|6936.23|6935.53|6936.63|6935.93|6940.27|6939.57|6934.53|6933.83|1930
1769777400000|2026-01-30 12:50:00|6936.5|6935.8|6932.53|6931.83|6937.75|6937.05|6931.03|6930.33|2241
1769777700000|2026-01-30 12:55:00|6932.46|6931.76|6935.55|6934.85|6935.97|6935.27|6931.71|6931.01|1691
1769778000000|2026-01-30 13:00:00|6935.67|6934.97|6939.21|6938.51|6939.21|6938.51|6933.35|6932.65|1397
1769778300000|2026-01-30 13:05:00|6938.59|6937.89|6938.62|6937.92|6942.18|6941.48|6937.83|6937.13|1588
1769778600000|2026-01-30 13:10:00|6938.37|6937.67|6942.22|6941.52|6943.44|6942.74|6938.2|6937.5|1269
1769778900000|2026-01-30 13:15:00|6942.47|6941.77|6939.8|6939.1|6944.1|6943.4|6939.14|6938.44|920
1769779200000|2026-01-30 13:20:00|6939.92|6939.22|6936.08|6935.38|6940.43|6939.73|6935.57|6934.87|1441
1769779500000|2026-01-30 13:25:00|6935.95|6935.25|6936.46|6935.76|6939.59|6938.89|6932.01|6931.31|1951
1769779800000|2026-01-30 13:30:00|6938.09|6937.39|6928.93|6928.23|6938.09|6937.39|6921.81|6921.11|6044
1769780100000|2026-01-30 13:35:00|6928.8|6928.1|6929.57|6928.87|6931.9|6931.2|6925.22|6924.52|1769
1769780400000|2026-01-30 13:40:00|6929.82|6929.12|6936.09|6935.39|6936.09|6935.39|6926.93|6926.23|2513
1769780700000|2026-01-30 13:45:00|6936.1|6935.4|6929.7|6929|6936.1|6935.4|6929.47|6928.77|2506
1769781000000|2026-01-30 13:50:00|6929.73|6929.03|6930.87|6930.17|6932.97|6932.27|6928.55|6927.85|1904
1769781300000|2026-01-30 13:55:00|6930.49|6929.79|6930.54|6929.84|6932.55|6931.85|6929.07|6928.37|1756
1769781600000|2026-01-30 14:00:00|6930.17|6929.47|6933.83|6933.13|6935.82|6935.12|6929|6928.3|4598
1769781900000|2026-01-30 14:05:00|6934.08|6933.38|6934.74|6934.04|6938.07|6937.37|6933.96|6933.26|3470
1769782200000|2026-01-30 14:10:00|6934.61|6933.91|6937.95|6937.25|6939.46|6938.76|6933.11|6932.41|3134
1769782500000|2026-01-30 14:15:00|6938.08|6937.38|6937.24|6936.54|6940.36|6939.66|6935.77|6935.07|2947
1769782800000|2026-01-30 14:20:00|6937.36|6936.66|6935.7|6935|6939.35|6938.65|6934.9|6934.2|3176
1769783100000|2026-01-30 14:25:00|6935.45|6934.75|6941.1|6940.4|6941.24|6940.54|6935.33|6934.63|6652
1769783400000|2026-01-30 14:30:00|6940.97|6940.47|6952.7|6952.2|6955.24|6954.74|6935.81|6935.31|45313
1769783700000|2026-01-30 14:35:00|6951.95|6951.45|6957.16|6956.66|6957.28|6956.78|6945.69|6945.19|29621
1769784000000|2026-01-30 14:40:00|6957.28|6956.78|6948.39|6947.89|6959.01|6958.51|6947.92|6947.42|21273
1769784300000|2026-01-30 14:45:00|6948.27|6947.77|6948.08|6947.58|6951.77|6951.27|6940.35|6939.85|27352
1769784600000|2026-01-30 14:50:00|6948.14|6947.64|6945.53|6945.03|6955.11|6954.61|6941.45|6940.95|21783
1769784900000|2026-01-30 14:55:00|6946.03|6945.53|6939.14|6938.64|6951.24|6950.74|6934.56|6934.06|20166
1769785200000|2026-01-30 15:00:00|6940.02|6939.52|6940.23|6939.73|6949.12|6948.62|6939.29|6938.79|20776
1769785500000|2026-01-30 15:05:00|6940.6|6940.1|6956.06|6955.56|6957.78|6957.28|6939.98|6939.48|27174
1769785800000|2026-01-30 15:10:00|6955.79|6955.29|6957.57|6957.07|6963.33|6962.83|6950.32|6949.82|27342
1769786100000|2026-01-30 15:15:00|6957.64|6957.14|6954.82|6954.32|6960.76|6960.26|6953.66|6953.16|19328
1769786400000|2026-01-30 15:20:00|6954.59|6954.09|6949.83|6949.33|6958.16|6957.66|6948.83|6948.33|18996
1769786700000|2026-01-30 15:25:00|6950.08|6949.58|6936.39|6935.89|6950.25|6949.75|6935.44|6934.94|22212
1769787000000|2026-01-30 15:30:00|6936.47|6935.97|6940.07|6939.57|6940.83|6940.33|6931.43|6930.93|30885
1769787300000|2026-01-30 15:35:00|6940.57|6940.07|6952.62|6952.12|6955.23|6954.73|6940.32|6939.82|26823
1769787600000|2026-01-30 15:40:00|6952.79|6952.29|6957.55|6957.05|6959.9|6959.4|6952.03|6951.53|19864
1769787900000|2026-01-30 15:45:00|6957.56|6957.06|6958.17|6957.67|6964.51|6964.01|6956.63|6956.13|21426
1769788200000|2026-01-30 15:50:00|6957.92|6957.42|6949.6|6949.1|6959.58|6959.08|6945.84|6945.34|21718
1769788500000|2026-01-30 15:55:00|6949.64|6949.14|6944.28|6943.78|6950.76|6950.26|6942.23|6941.73|17994
1769788800000|2026-01-30 16:00:00|6944.35|6943.85|6942.71|6942.21|6946.33|6945.83|6940.89|6940.39|18880
1769789100000|2026-01-30 16:05:00|6942.66|6942.16|6941.16|6940.66|6949.59|6949.09|6939.66|6939.16|17525
1769789400000|2026-01-30 16:10:00|6941.17|6940.67|6942.56|6942.06|6945.33|6944.83|6938.64|6938.14|14819
1769789700000|2026-01-30 16:15:00|6942.58|6942.08|6933.17|6932.67|6942.85|6942.35|6931.98|6931.48|18006
1769790000000|2026-01-30 16:20:00|6933.09|6932.59|6927.08|6926.58|6933.84|6933.34|6925.34|6924.84|21544
1769790300000|2026-01-30 16:25:00|6927.13|6926.63|6933.2|6932.7|6937.83|6937.33|6924.94|6924.44|21577
1769790600000|2026-01-30 16:30:00|6933.27|6932.77|6932.03|6931.53|6941.06|6940.56|6931.27|6930.77|21591
1769790900000|2026-01-30 16:35:00|6932.53|6932.03|6935.02|6934.52|6941.38|6940.88|6931.32|6930.82|18342
1769791200000|2026-01-30 16:40:00|6935.17|6934.67|6941.55|6941.05|6947.19|6946.69|6935.04|6934.54|16070
1769791500000|2026-01-30 16:45:00|6941.3|6940.8|6937.25|6936.75|6941.99|6941.49|6934.53|6934.03|13547
1769791800000|2026-01-30 16:50:00|6937.29|6936.79|6936.44|6935.94|6937.78|6937.28|6930.08|6929.58|15327
1769792100000|2026-01-30 16:55:00|6936.19|6935.69|6929.38|6928.88|6936.28|6935.78|6926.77|6926.27|13714
1769792400000|2026-01-30 17:00:00|6929.6|6929.1|6919.29|6918.79|6930.48|6929.98|6918.5|6918|20754
1769792700000|2026-01-30 17:05:00|6919.04|6918.54|6913.99|6913.49|6919.89|6919.39|6910.08|6909.58|22392
1769793000000|2026-01-30 17:10:00|6914.02|6913.52|6913.94|6913.44|6919.98|6919.48|6913.28|6912.78|18804
1769793300000|2026-01-30 17:15:00|6914.19|6913.69|6917.41|6916.91|6917.77|6917.27|6911.32|6910.82|15474
1769793600000|2026-01-30 17:20:00|6917.32|6916.82|6925.71|6925.21|6930.19|6929.69|6915.87|6915.37|19382
1769793900000|2026-01-30 17:25:00|6925.96|6925.46|6933.49|6932.99|6934.72|6934.22|6924.46|6923.96|15948
1769794200000|2026-01-30 17:30:00|6933.29|6932.79|6926.47|6925.97|6938.01|6937.51|6925.28|6924.78|19285
1769794500000|2026-01-30 17:35:00|6926.22|6925.72|6924.36|6923.86|6930.97|6930.47|6918.33|6917.83|18177
1769794800000|2026-01-30 17:40:00|6924.5|6924|6927.51|6927.01|6928.12|6927.62|6920.17|6919.67|12746
1769795100000|2026-01-30 17:45:00|6927.57|6927.07|6927.03|6926.53|6934.33|6933.83|6922.53|6922.03|15425
1769795400000|2026-01-30 17:50:00|6926.93|6926.43|6921|6920.5|6929.73|6929.23|6920.37|6919.87|13845
1769795700000|2026-01-30 17:55:00|6921.25|6920.75|6914.2|6913.7|6927.53|6927.03|6913.88|6913.38|15334
1769796000000|2026-01-30 18:00:00|6914.58|6914.08|6919.42|6918.92|6920.96|6920.46|6911.55|6911.05|17124
1769796300000|2026-01-30 18:05:00|6919.67|6919.17|6918.92|6918.42|6925.92|6925.42|6917.21|6916.71|12344
1769796600000|2026-01-30 18:10:00|6918.72|6918.22|6914.84|6914.34|6918.97|6918.47|6913.84|6913.34|10986
1769796900000|2026-01-30 18:15:00|6914.59|6914.09|6903.48|6902.98|6916.52|6916.02|6903.45|6902.95|18849
1769797200000|2026-01-30 18:20:00|6903.69|6903.19|6905.29|6904.79|6907.2|6906.7|6894.17|6893.67|27905
1769797500000|2026-01-30 18:25:00|6905.54|6905.04|6917.18|6916.68|6918.24|6917.74|6905.2|6904.7|19143
1769797800000|2026-01-30 18:30:00|6916.86|6916.36|6902.11|6901.61|6918.36|6917.86|6901.09|6900.59|21362
1769798100000|2026-01-30 18:35:00|6902.36|6901.86|6908.67|6908.17|6911.12|6910.62|6901.36|6900.86|16491
1769798400000|2026-01-30 18:40:00|6908.91|6908.41|6911.51|6911.01|6914.33|6913.83|6908.17|6907.67|14182
1769798700000|2026-01-30 18:45:00|6911.26|6910.76|6922.7|6922.2|6922.9|6922.4|6910.76|6910.26|16234
1769799000000|2026-01-30 18:50:00|6922.24|6921.74|6932.92|6932.42|6933.5|6933|6922.24|6921.74|19878
1769799300000|2026-01-30 18:55:00|6932.99|6932.49|6936.15|6935.65|6943.19|6942.69|6931.15|6930.65|19828
1769799600000|2026-01-30 19:00:00|6936.23|6935.73|6941.54|6941.04|6944.34|6943.84|6936.23|6935.73|23475
1769799900000|2026-01-30 19:05:00|6941.51|6941.01|6943.47|6942.97|6949.72|6949.22|6940.99|6940.49|17788
1769800200000|2026-01-30 19:10:00|6943.63|6943.13|6942.36|6941.86|6946.15|6945.65|6937.47|6936.97|15335
1769800500000|2026-01-30 19:15:00|6942.61|6942.11|6941.18|6940.68|6944.43|6943.93|6938.92|6938.42|12873
1769800800000|2026-01-30 19:20:00|6941.32|6940.82|6944.26|6943.76|6947.03|6946.53|6941.32|6940.82|11877
1769801100000|2026-01-30 19:25:00|6944.51|6944.01|6936.09|6935.59|6949.69|6949.19|6935.71|6935.21|14336
1769801400000|2026-01-30 19:30:00|6936.12|6935.62|6940.6|6940.1|6943.19|6942.69|6928.62|6928.12|26387
1769801700000|2026-01-30 19:35:00|6939.85|6939.35|6939.1|6938.6|6942.91|6942.41|6937.13|6936.63|12470
1769802000000|2026-01-30 19:40:00|6938.86|6938.36|6935.41|6934.91|6941.43|6940.93|6935.2|6934.7|10801
1769802300000|2026-01-30 19:45:00|6935.66|6935.16|6931.2|6930.7|6936.81|6936.31|6930.17|6929.67|12417
1769802600000|2026-01-30 19:50:00|6931.46|6930.96|6942.33|6941.83|6943.15|6942.65|6931.46|6930.96|14257
1769802900000|2026-01-30 19:55:00|6942.34|6941.84|6928.44|6927.94|6945.47|6944.97|6927.39|6926.89|14007
1769803200000|2026-01-30 20:00:00|6928.41|6927.91|6930.96|6930.46|6935.03|6934.53|6927.88|6927.38|15086
1769803500000|2026-01-30 20:05:00|6931.46|6930.96|6927.7|6927.2|6931.46|6930.96|6922.37|6921.87|14798
1769803800000|2026-01-30 20:10:00|6927.49|6926.99|6923.07|6922.57|6929.58|6929.08|6922.13|6921.63|10949
1769804100000|2026-01-30 20:15:00|6922.82|6922.32|6920.18|6919.68|6923.07|6922.57|6918.08|6917.58|16780
1769804400000|2026-01-30 20:20:00|6920.12|6919.62|6922.72|6922.22|6922.73|6922.23|6915.28|6914.78|16982
1769804700000|2026-01-30 20:25:00|6922.97|6922.47|6923.07|6922.57|6927|6926.5|6918.12|6917.62|16325
1769805000000|2026-01-30 20:30:00|6922.88|6922.38|6927.77|6927.27|6930.48|6929.98|6922.13|6921.63|19131
1769805300000|2026-01-30 20:35:00|6928.27|6927.77|6927.68|6927.18|6932.38|6931.88|6923.1|6922.6|15651
1769805600000|2026-01-30 20:40:00|6927.81|6927.31|6933.83|6933.33|6935.49|6934.99|6926.83|6926.33|15460
1769805900000|2026-01-30 20:45:00|6933.95|6933.45|6948.34|6947.84|6948.54|6948.04|6933.48|6932.98|21362
1769806200000|2026-01-30 20:50:00|6947.94|6947.44|6936.01|6935.51|6950.73|6950.23|6932.52|6932.02|40259
1769806500000|2026-01-30 20:55:00|6935.94|6935.44|6941.82|6941.32|6943.66|6943.16|6931.38|6930.88|130132
1769806800000|2026-01-30 21:00:00|6941.51|6941.01|6936.49|6935.79|6946.75|6946.05|6935.33|6934.63|39004
1769807100000|2026-01-30 21:05:00|6936.37|6935.67|6933.41|6932.71|6937.47|6936.77|6932.12|6931.42|7933
1769807400000|2026-01-30 21:10:00|6933.66|6932.96|6937.02|6936.32|6938.7|6938|6933.25|6932.55|5729
1769807700000|2026-01-30 21:15:00|6936.77|6936.07|6937.44|6936.74|6937.87|6937.17|6935.76|6935.06|2174
1769808000000|2026-01-30 21:20:00|6937.69|6936.99|6942|6941.3|6943|6942.3|6936.13|6935.43|2902
1769808300000|2026-01-30 21:25:00|6942.12|6941.42|6937.22|6936.52|6942.25|6941.55|6937.22|6936.52|1759
1769808600000|2026-01-30 21:30:00|6937.34|6936.64|6935.85|6935.15|6937.96|6937.26|6934.47|6933.77|1216
1769808900000|2026-01-30 21:35:00|6935.72|6935.02|6933.91|6933.21|6936.47|6935.77|6932.39|6931.69|1843
1769809200000|2026-01-30 21:40:00|6934.03|6933.33|6932.67|6931.97|6934.16|6933.46|6931.92|6931.22|945
1769809500000|2026-01-30 21:45:00|6932.64|6931.94|6933.26|6932.56|6933.74|6933.04|6931.49|6930.79|1468
1769809800000|2026-01-30 21:50:00|6933.38|6932.68|6935.64|6934.94|6937.4|6936.7|6933.26|6932.56|2149
1769810100000|2026-01-30 21:55:00|6935.89|6935.19|6935.21|6933.71|6937.59|6936.89|6934.14|6933.44|1474
1769810400000|2026-01-30 22:00:00|6935.17|6933.67|6935.17|6933.67|6935.17|6933.67|6935.17|6933.67|0
1769986800000|2026-02-01 23:00:00|6917.57|6916.87|6909.79|6909.09|6917.76|6917.06|6894.62|6893.92|7466
1769987100000|2026-02-01 23:05:00|6909.83|6909.13|6899.59|6898.89|6910.56|6909.86|6898.83|6898.13|3484
1769987400000|2026-02-01 23:10:00|6899.61|6898.91|6902.52|6901.82|6904.42|6903.72|6894.88|6894.18|3295
1769987700000|2026-02-01 23:15:00|6902.64|6901.94|6898.7|6898|6906.38|6905.68|6897.42|6896.72|2036
1769988000000|2026-02-01 23:20:00|6898.83|6898.13|6899.87|6899.17|6901.6|6900.9|6896.48|6895.78|2079
1769988300000|2026-02-01 23:25:00|6900|6899.3|6903.52|6902.82|6905.49|6904.79|6892.72|6892.02|2994
1769988600000|2026-02-01 23:30:00|6904.02|6903.32|6913.19|6912.49|6914.02|6913.32|6901.25|6900.55|3798
1769988900000|2026-02-01 23:35:00|6913.31|6912.61|6917.54|6916.84|6919.46|6918.76|6913|6912.3|2132
1769989200000|2026-02-01 23:40:00|6917.41|6916.71|6922.01|6921.31|6924.23|6923.53|6914.54|6913.84|1640
1769989500000|2026-02-01 23:45:00|6922.07|6921.37|6923.47|6922.77|6926.09|6925.39|6921.99|6921.29|2281
1769989800000|2026-02-01 23:50:00|6923.34|6922.64|6923.33|6922.63|6926.12|6925.42|6919.89|6919.19|1566
1769990100000|2026-02-01 23:55:00|6922.96|6922.26|6920.45|6919.75|6922.96|6922.26|6919.72|6919.02|1069
1769990400000|2026-02-02 00:00:00|6920.32|6919.62|6916.83|6916.13|6921.52|6920.82|6912.44|6911.74|2926
1769990700000|2026-02-02 00:05:00|6916.7|6916|6922.32|6921.62|6923.25|6922.55|6913.33|6912.63|1914
1769991000000|2026-02-02 00:10:00|6922.07|6921.37|6925.56|6924.86|6928.23|6927.53|6919.69|6918.99|2218
1769991300000|2026-02-02 00:15:00|6925.81|6925.11|6928.77|6928.07|6932.05|6931.35|6925.15|6924.45|2852
1769991600000|2026-02-02 00:20:00|6929.02|6928.32|6931.61|6930.91|6933.35|6932.65|6928.78|6928.08|1867
1769991900000|2026-02-02 00:25:00|6931.36|6930.66|6930.48|6929.78|6934.21|6933.51|6928.81|6928.11|1430
1769992200000|2026-02-02 00:30:00|6930.73|6930.03|6930.72|6930.02|6931.84|6931.14|6928.13|6927.43|1248
1769992500000|2026-02-02 00:35:00|6930.74|6930.04|6936.95|6936.25|6939.91|6939.21|6929.97|6929.27|2615
1769992800000|2026-02-02 00:40:00|6937.07|6936.37|6936.34|6935.64|6938.45|6937.75|6933.73|6933.03|1943
1769993100000|2026-02-02 00:45:00|6936.47|6935.77|6935.5|6934.8|6937.83|6937.13|6934.35|6933.65|1415
1769993400000|2026-02-02 00:50:00|6935.63|6934.93|6934.5|6933.8|6937.58|6936.88|6934.5|6933.8|736
1769993700000|2026-02-02 00:55:00|6934.25|6933.55|6933|6932.3|6934.96|6934.26|6931.94|6931.24|917
1769994000000|2026-02-02 01:00:00|6933.06|6932.36|6936.34|6935.64|6936.88|6936.18|6931.36|6930.66|2004
1769994300000|2026-02-02 01:05:00|6936.21|6935.51|6920.69|6919.99|6936.34|6935.64|6920.44|6919.74|2991
1769994600000|2026-02-02 01:10:00|6920.58|6919.88|6910.55|6909.85|6921.08|6920.38|6906.87|6906.17|3543
1769994900000|2026-02-02 01:15:00|6910.48|6909.78|6911.28|6910.58|6916.87|6916.17|6907.82|6907.12|2871
1769995200000|2026-02-02 01:20:00|6911.4|6910.7|6914.35|6913.65|6916.21|6915.51|6910.26|6909.56|1828
1769995500000|2026-02-02 01:25:00|6914.1|6913.4|6915.59|6914.89|6918.71|6918.01|6914.1|6913.4|1469
1769995800000|2026-02-02 01:30:00|6915.34|6914.64|6905.1|6904.4|6916.34|6915.64|6902.95|6902.25|4753
1769996100000|2026-02-02 01:35:00|6905.6|6904.9|6911.99|6911.29|6913.24|6912.54|6905.1|6904.4|2116
1769996400000|2026-02-02 01:40:00|6911.74|6911.04|6903.07|6902.37|6912.2|6911.5|6902.13|6901.43|3047
1769996700000|2026-02-02 01:45:00|6902.94|6902.24|6897.63|6896.93|6904.72|6904.02|6895.33|6894.63|3154
1769997000000|2026-02-02 01:50:00|6897.75|6897.05|6899.8|6899.1|6900.87|6900.17|6895.9|6895.2|1871
1769997300000|2026-02-02 01:55:00|6900.3|6899.6|6892.09|6891.39|6902.92|6902.22|6890.05|6889.35|4891
1769997600000|2026-02-02 02:00:00|6891.59|6890.89|6897.86|6897.16|6898.35|6897.65|6890.08|6889.38|2955
1769997900000|2026-02-02 02:05:00|6897.73|6897.03|6896|6895.3|6898.31|6897.61|6894.87|6894.17|1405
1769998200000|2026-02-02 02:10:00|6896.25|6895.55|6892.85|6892.15|6896.25|6895.55|6886.74|6886.04|3011
1769998500000|2026-02-02 02:15:00|6893.1|6892.4|6889.08|6888.38|6897.06|6896.36|6887.58|6886.88|2277
1769998800000|2026-02-02 02:20:00|6889.21|6888.51|6892.71|6892.01|6893.82|6893.12|6887.87|6887.17|1841
1769999100000|2026-02-02 02:25:00|6892.59|6891.89|6891.07|6890.37|6894.54|6893.84|6889.1|6888.4|1682
1769999400000|2026-02-02 02:30:00|6891.32|6890.62|6887.84|6887.14|6896.19|6895.49|6887.71|6887.01|1664
1769999700000|2026-02-02 02:35:00|6887.96|6887.26|6893.78|6893.08|6893.78|6893.08|6887.02|6886.32|1343
1770000000000|2026-02-02 02:40:00|6893.9|6893.2|6892.01|6891.31|6895.31|6894.61|6890.5|6889.8|1026
1770000300000|2026-02-02 02:45:00|6892.14|6891.44|6887.66|6886.96|6893.26|6892.56|6887|6886.3|1588
1770000600000|2026-02-02 02:50:00|6887.79|6887.09|6884.59|6883.89|6888.04|6887.34|6879.39|6878.69|4421
1770000900000|2026-02-02 02:55:00|6884.46|6883.76|6880.78|6880.08|6885.53|6884.83|6879.6|6878.9|1660
1770001200000|2026-02-02 03:00:00|6880.73|6880.03|6882.14|6881.44|6884.47|6883.77|6880.02|6879.32|1524
1770001500000|2026-02-02 03:05:00|6881.89|6881.19|6881.98|6881.28|6884.01|6883.31|6879.89|6879.19|1036
1770001800000|2026-02-02 03:10:00|6882.23|6881.53|6874.78|6874.08|6882.75|6882.05|6869.96|6869.26|3769
1770002100000|2026-02-02 03:15:00|6874.53|6873.83|6876.57|6875.87|6878.3|6877.6|6872.98|6872.28|2110
1770002400000|2026-02-02 03:20:00|6876.82|6876.12|6876.18|6875.48|6877.79|6877.09|6873.94|6873.24|1222
1770002700000|2026-02-02 03:25:00|6876.3|6875.6|6872.25|6871.55|6879.26|6878.56|6870.47|6869.77|2054
1770003000000|2026-02-02 03:30:00|6872.38|6871.68|6868.88|6868.18|6874.19|6873.49|6866.8|6866.1|2921
1770003300000|2026-02-02 03:35:00|6868.76|6868.06|6864.87|6864.17|6869.76|6869.06|6864.27|6863.57|2238
1770003600000|2026-02-02 03:40:00|6864.62|6863.92|6864.38|6863.68|6865.74|6865.04|6860.1|6859.4|2488
1770003900000|2026-02-02 03:45:00|6864.25|6863.55|6867.83|6867.13|6868.84|6868.14|6859.46|6858.76|2547
1770004200000|2026-02-02 03:50:00|6868.08|6867.38|6864.04|6863.34|6868.08|6867.38|6862.34|6861.64|2324
1770004500000|2026-02-02 03:55:00|6864.16|6863.46|6859.7|6859|6867|6866.3|6856.98|6856.28|2435
1770004800000|2026-02-02 04:00:00|6859.95|6859.25|6850.37|6849.67|6861.35|6860.65|6850|6849.3|4096
1770005100000|2026-02-02 04:05:00|6850.25|6849.55|6854.51|6853.81|6855.34|6854.64|6848.05|6847.35|3241
1770005400000|2026-02-02 04:10:00|6855.26|6854.56|6853.33|6852.63|6855.26|6854.56|6847.55|6846.85|2426
1770005700000|2026-02-02 04:15:00|6853.2|6852.5|6864.62|6863.92|6865.08|6864.38|6852.12|6851.42|3980
1770006000000|2026-02-02 04:20:00|6864.74|6864.04|6863.71|6863.01|6864.94|6864.24|6861.57|6860.87|1337
1770006300000|2026-02-02 04:25:00|6863.84|6863.14|6862.87|6862.17|6867.39|6866.69|6861.74|6861.04|1337
1770006600000|2026-02-02 04:30:00|6862.5|6861.8|6866.07|6865.37|6867.37|6866.67|6862.5|6861.8|1247
1770006900000|2026-02-02 04:35:00|6865.95|6865.25|6867.37|6866.67|6868.04|6867.34|6865.42|6864.72|1062
1770007200000|2026-02-02 04:40:00|6867.75|6867.05|6875.18|6874.48|6876.46|6875.76|6867.56|6866.86|2816
1770007500000|2026-02-02 04:45:00|6875.31|6874.61|6871.85|6871.15|6875.99|6875.29|6871.47|6870.77|1008
1770007800000|2026-02-02 04:50:00|6871.98|6871.28|6872.5|6871.8|6872.81|6872.11|6869.11|6868.41|1141
1770008100000|2026-02-02 04:55:00|6872.38|6871.68|6871.07|6870.37|6873.36|6872.66|6870.76|6870.06|737
1770008400000|2026-02-02 05:00:00|6870.32|6869.62|6868.19|6867.49|6871.95|6871.25|6866.56|6865.86|1434
1770008700000|2026-02-02 05:05:00|6868.31|6867.61|6867.15|6866.45|6870.07|6869.37|6866.42|6865.72|1186
1770009000000|2026-02-02 05:10:00|6867.4|6866.7|6866.12|6865.42|6868.03|6867.33|6862.52|6861.82|1173
1770009300000|2026-02-02 05:15:00|6866.24|6865.54|6862.34|6861.64|6868.25|6867.55|6862.16|6861.46|805
1770009600000|2026-02-02 05:20:00|6862.47|6861.77|6862.6|6861.9|6864.09|6863.39|6860.51|6859.81|906
1770009900000|2026-02-02 05:25:00|6862.47|6861.77|6859.01|6858.31|6862.86|6862.16|6858.02|6857.32|1220
1770010200000|2026-02-02 05:30:00|6859.26|6858.56|6853.97|6853.27|6859.66|6858.96|6852.61|6851.91|1737
1770010500000|2026-02-02 05:35:00|6854.1|6853.4|6857.02|6856.32|6858.24|6857.54|6853.87|6853.17|1098
1770010800000|2026-02-02 05:40:00|6857.27|6856.57|6855.65|6854.95|6860.14|6859.44|6855.26|6854.56|1916
1770011100000|2026-02-02 05:45:00|6855.53|6854.83|6857.59|6856.89|6857.86|6857.16|6852.27|6851.57|1430
1770011400000|2026-02-02 05:50:00|6857.72|6857.02|6853.21|6852.51|6861.62|6860.92|6852.93|6852.23|1677
1770011700000|2026-02-02 05:55:00|6853.33|6852.63|6855.14|6854.44|6856.89|6856.19|6852.25|6851.55|1165
1770012000000|2026-02-02 06:00:00|6854.89|6854.19|6855.2|6854.5|6859.39|6858.69|6853|6852.3|1410
1770012300000|2026-02-02 06:05:00|6855.45|6854.75|6851.03|6850.33|6855.74|6855.04|6850.69|6849.99|971
1770012600000|2026-02-02 06:10:00|6850.9|6850.2|6848.33|6847.63|6852.12|6851.42|6848.2|6847.5|1843
1770012900000|2026-02-02 06:15:00|6848.45|6847.75|6849.31|6848.61|6852.13|6851.43|6843.07|6842.37|3212
1770013200000|2026-02-02 06:20:00|6849.56|6848.86|6848|6847.3|6850.22|6849.52|6843.07|6842.37|1861
1770013500000|2026-02-02 06:25:00|6847.88|6847.18|6851.36|6850.66|6852.07|6851.37|6843.24|6842.54|1431
1770013800000|2026-02-02 06:30:00|6851.28|6850.58|6846.2|6845.5|6853.63|6852.93|6845.7|6845|1375
1770014100000|2026-02-02 06:35:00|6846.07|6845.37|6841.64|6840.94|6847.83|6847.13|6838.95|6838.25|2176
1770014400000|2026-02-02 06:40:00|6841.89|6841.19|6849.42|6848.72|6850.08|6849.38|6841.89|6841.19|1466
1770014700000|2026-02-02 06:45:00|6849.3|6848.6|6843.89|6843.19|6850.7|6850|6843.33|6842.63|1118
1770015000000|2026-02-02 06:50:00|6843.14|6842.44|6845.37|6844.67|6846.49|6845.79|6841.83|6841.13|1348
1770015300000|2026-02-02 06:55:00|6845.12|6844.42|6849.64|6848.94|6850.38|6849.68|6843.87|6843.17|1269
1770015600000|2026-02-02 07:00:00|6849.63|6848.93|6853.28|6852.58|6854.57|6853.87|6849.63|6848.93|2422
1770015900000|2026-02-02 07:05:00|6853.3|6852.6|6862.85|6862.15|6862.85|6862.15|6849.43|6848.73|2826
1770016200000|2026-02-02 07:10:00|6863.1|6862.4|6856.23|6855.53|6863.35|6862.65|6855.65|6854.95|1801
1770016500000|2026-02-02 07:15:00|6856.1|6855.4|6857.59|6856.89|6858.41|6857.71|6852.02|6851.32|984
1770016800000|2026-02-02 07:20:00|6857.46|6856.76|6860.06|6859.36|6862.36|6861.66|6857.46|6856.76|1266
1770017100000|2026-02-02 07:25:00|6860.15|6859.45|6863.12|6862.42|6863.7|6863|6858.76|6858.06|870
1770017400000|2026-02-02 07:30:00|6863|6862.3|6861.26|6860.56|6864.85|6864.15|6860.18|6859.48|1259
1770017700000|2026-02-02 07:35:00|6861.13|6860.43|6865.96|6865.26|6866.69|6865.99|6858.88|6858.18|1081
1770018000000|2026-02-02 07:40:00|6865.85|6865.15|6861.55|6860.85|6865.85|6865.15|6859.83|6859.13|1168
1770018300000|2026-02-02 07:45:00|6861.92|6861.22|6863.09|6862.39|6865.37|6864.67|6861.68|6860.98|1305
1770018600000|2026-02-02 07:50:00|6863.13|6862.43|6868.61|6867.91|6868.99|6868.29|6861.6|6860.9|1937
1770018900000|2026-02-02 07:55:00|6868.24|6867.54|6870.79|6870.09|6870.95|6870.25|6868|6867.3|1732
1770019200000|2026-02-02 08:00:00|6870.41|6869.71|6876.07|6875.37|6876.35|6875.65|6869.08|6868.38|4413
1770019500000|2026-02-02 08:05:00|6876.19|6875.49|6874.74|6874.04|6879.79|6879.09|6873.35|6872.65|3640
1770019800000|2026-02-02 08:10:00|6874.99|6874.29|6876.95|6876.25|6880.69|6879.99|6874.29|6873.59|2479
1770020100000|2026-02-02 08:15:00|6877.05|6876.35|6882.22|6881.52|6883.25|6882.55|6875.7|6875|2651
1770020400000|2026-02-02 08:20:00|6882.1|6881.4|6881.79|6881.09|6884.72|6884.02|6880.53|6879.83|2797
1770020700000|2026-02-02 08:25:00|6882.04|6881.34|6881.19|6880.49|6884|6883.3|6878.75|6878.05|2418
1770021000000|2026-02-02 08:30:00|6881.44|6880.74|6887.49|6886.79|6888.82|6888.12|6880.45|6879.75|3186
1770021300000|2026-02-02 08:35:00|6887.36|6886.66|6890.95|6890.25|6892.13|6891.43|6886.57|6885.87|2557
1770021600000|2026-02-02 08:40:00|6891.2|6890.5|6889.88|6889.18|6891.2|6890.5|6887.73|6887.03|2112
1770021900000|2026-02-02 08:45:00|6890.01|6889.31|6891.3|6890.6|6892.73|6892.03|6888.39|6887.69|1691
1770022200000|2026-02-02 08:50:00|6891.37|6890.67|6892.74|6892.04|6895.35|6894.65|6889.63|6888.93|2096
1770022500000|2026-02-02 08:55:00|6892.49|6891.79|6891.35|6890.65|6894.11|6893.41|6891.21|6890.51|1314
1770022800000|2026-02-02 09:00:00|6891.23|6890.53|6887.24|6886.54|6892.16|6891.46|6884.96|6884.26|3243
1770023100000|2026-02-02 09:05:00|6886.86|6886.16|6885.95|6885.25|6887.71|6887.01|6881.44|6880.74|2998
1770023400000|2026-02-02 09:10:00|6886.2|6885.5|6886.99|6886.29|6888.34|6887.64|6883.82|6883.12|1668
1770023700000|2026-02-02 09:15:00|6887.02|6886.32|6891.48|6890.78|6891.48|6890.78|6883.88|6883.18|1419
1770024000000|2026-02-02 09:20:00|6890.98|6890.28|6901.08|6900.38|6901.34|6900.64|6889.92|6889.22|5110
1770024300000|2026-02-02 09:25:00|6901|6900.3|6897.35|6896.65|6901|6900.3|6895.94|6895.24|1576
1770024600000|2026-02-02 09:30:00|6897.47|6896.77|6899.27|6898.57|6902.47|6901.77|6895.96|6895.26|2181
1770024900000|2026-02-02 09:35:00|6899.14|6898.44|6900.02|6899.32|6901.8|6901.1|6898.08|6897.38|1226
1770025200000|2026-02-02 09:40:00|6900.14|6899.44|6898.02|6897.32|6901.48|6900.78|6896.74|6896.04|1407
1770025500000|2026-02-02 09:45:00|6898.14|6897.44|6900.66|6899.96|6901.63|6900.93|6897.6|6896.9|1040
1770025800000|2026-02-02 09:50:00|6900.78|6900.08|6898.84|6898.14|6901.84|6901.14|6898.06|6897.36|1072
1770026100000|2026-02-02 09:55:00|6898.72|6898.02|6899.12|6898.42|6900.53|6899.83|6897.29|6896.59|1137
1770026400000|2026-02-02 10:00:00|6899|6898.3|6898.32|6897.62|6903.09|6902.39|6897.94|6897.24|1551
1770026700000|2026-02-02 10:05:00|6898.2|6897.5|6896.32|6895.62|6900.57|6899.87|6896.2|6895.5|1303
1770027000000|2026-02-02 10:10:00|6896.33|6895.63|6898.15|6897.45|6899.88|6899.18|6895.72|6895.02|1505
1770027300000|2026-02-02 10:15:00|6898.65|6897.95|6898.84|6898.14|6900.09|6899.39|6897.47|6896.77|1226
1770027600000|2026-02-02 10:20:00|6898.97|6898.27|6897.32|6896.62|6901.34|6900.64|6896.23|6895.53|1320
1770027900000|2026-02-02 10:25:00|6897.57|6896.87|6898.24|6897.54|6899.23|6898.53|6896.7|6896|916
1770028200000|2026-02-02 10:30:00|6897.99|6897.29|6898.96|6898.26|6900.89|6900.19|6896.74|6896.04|1140
1770028500000|2026-02-02 10:35:00|6899.09|6898.39|6892.27|6891.57|6899.34|6898.64|6891.25|6890.55|1701
1770028800000|2026-02-02 10:40:00|6892.52|6891.82|6891.12|6890.42|6893.68|6892.98|6889.3|6888.6|2092
1770029100000|2026-02-02 10:45:00|6891.25|6890.55|6891.44|6890.74|6892.28|6891.58|6888.8|6888.1|1019
1770029400000|2026-02-02 10:50:00|6891.32|6890.62|6892.57|6891.87|6893.64|6892.94|6890.1|6889.4|1184
1770029700000|2026-02-02 10:55:00|6892.69|6891.99|6891.88|6891.18|6893.47|6892.77|6890.56|6889.86|1291
1770030000000|2026-02-02 11:00:00|6892.13|6891.43|6890.76|6890.06|6893.31|6892.61|6890.03|6889.33|941
1770030300000|2026-02-02 11:05:00|6890.89|6890.19|6896.33|6895.63|6896.64|6895.94|6890|6889.3|905
1770030600000|2026-02-02 11:10:00|6896.45|6895.75|6900.3|6899.6|6900.47|6899.77|6895.83|6895.13|1562
1770030900000|2026-02-02 11:15:00|6900.43|6899.73|6898.47|6897.77|6900.59|6899.89|6896.86|6896.16|968
1770031200000|2026-02-02 11:20:00|6898.39|6897.69|6900.44|6899.74|6900.97|6900.27|6897.97|6897.27|1417
1770031500000|2026-02-02 11:25:00|6900.19|6899.49|6906.52|6905.82|6906.52|6905.82|6899.6|6898.9|2553
1770031800000|2026-02-02 11:30:00|6906.27|6905.57|6906.12|6905.42|6907.4|6906.7|6902.86|6902.16|2398
1770032100000|2026-02-02 11:35:00|6906.1|6905.4|6907.55|6906.85|6907.86|6907.16|6904.95|6904.25|1473
1770032400000|2026-02-02 11:40:00|6905.3|6904.6|6906.69|6905.99|6908.37|6907.67|6905.26|6904.56|1452
1770032700000|2026-02-02 11:45:00|6906.56|6905.86|6909.49|6908.79|6911.1|6910.4|6906.56|6905.86|2051
1770033000000|2026-02-02 11:50:00|6909.4|6908.7|6907.12|6906.42|6909.4|6908.7|6905.64|6904.94|1129
1770033300000|2026-02-02 11:55:00|6907.25|6906.55|6905.79|6905.09|6907.73|6907.03|6904.86|6904.16|847
1770033600000|2026-02-02 12:00:00|6905.91|6905.21|6909.9|6909.2|6911.53|6910.83|6905.25|6904.55|1600
1770033900000|2026-02-02 12:05:00|6909.83|6909.13|6910.69|6909.99|6912.25|6911.55|6908.69|6907.99|1726
1770034200000|2026-02-02 12:10:00|6911.19|6910.49|6910.06|6909.36|6911.38|6910.68|6908.95|6908.25|1421
1770034500000|2026-02-02 12:15:00|6909.94|6909.24|6915.15|6914.45|6915.96|6915.26|6909.31|6908.61|1870
1770034800000|2026-02-02 12:20:00|6915.02|6914.32|6912.78|6912.08|6915.96|6915.26|6912.78|6912.08|1841
1770035100000|2026-02-02 12:25:00|6913.28|6912.58|6915.72|6915.02|6916.72|6916.02|6913.28|6912.58|1775
1770035400000|2026-02-02 12:30:00|6915.71|6915.01|6916.81|6916.11|6919.11|6918.41|6915.2|6914.5|3032
1770035700000|2026-02-02 12:35:00|6916.94|6916.24|6915.85|6915.15|6917.84|6917.14|6915.01|6914.31|1182
1770036000000|2026-02-02 12:40:00|6916.35|6915.65|6917.46|6916.76|6918.42|6917.72|6916.17|6915.47|857
1770036300000|2026-02-02 12:45:00|6917.21|6916.51|6915.8|6915.1|6918.95|6918.25|6915.44|6914.74|1426
1770036600000|2026-02-02 12:50:00|6915.55|6914.85|6912.03|6911.33|6915.56|6914.86|6910.52|6909.82|2273
1770036900000|2026-02-02 12:55:00|6912.15|6911.45|6910.82|6910.12|6912.3|6911.6|6908.59|6907.89|1920
1770037200000|2026-02-02 13:00:00|6910.76|6910.06|6905.26|6904.56|6910.79|6910.09|6904.44|6903.74|2569
1770037500000|2026-02-02 13:05:00|6905.38|6904.68|6908.39|6907.69|6910.51|6909.81|6904.63|6903.93|2277
1770037800000|2026-02-02 13:10:00|6908.51|6907.81|6911.86|6911.16|6911.86|6911.16|6907.61|6906.91|1421
1770038100000|2026-02-02 13:15:00|6911.98|6911.28|6908.1|6907.4|6913.36|6912.66|6907.83|6907.13|2273
1770038400000|2026-02-02 13:20:00|6907.85|6907.15|6909.06|6908.36|6912.64|6911.94|6907.46|6906.76|1559
1770038700000|2026-02-02 13:25:00|6908.93|6908.23|6907.32|6906.62|6910.5|6909.8|6907.2|6906.5|1648
1770039000000|2026-02-02 13:30:00|6907.33|6906.63|6905.3|6904.6|6911.78|6911.08|6904.62|6903.92|2760
1770039300000|2026-02-02 13:35:00|6905.05|6904.35|6909.75|6909.05|6910|6909.3|6904.13|6903.43|2206
1770039600000|2026-02-02 13:40:00|6909.5|6908.8|6911.88|6911.18|6911.88|6911.18|6908.47|6907.77|1252
1770039900000|2026-02-02 13:45:00|6911.86|6911.16|6912.68|6911.98|6914.55|6913.85|6911.01|6910.31|2060
1770040200000|2026-02-02 13:50:00|6912.72|6912.02|6915.44|6914.74|6916.07|6915.37|6912.27|6911.57|1621
1770040500000|2026-02-02 13:55:00|6915.45|6914.75|6916.3|6915.6|6918.86|6918.16|6915.27|6914.57|2878
1770040800000|2026-02-02 14:00:00|6916.27|6915.57|6917.22|6916.52|6920.86|6920.16|6915.77|6915.07|3401
1770041100000|2026-02-02 14:05:00|6916.97|6916.27|6916.86|6916.16|6920.32|6919.62|6916.39|6915.69|2626
1770041400000|2026-02-02 14:10:00|6916.61|6915.91|6919.67|6918.97|6920.77|6920.07|6915.74|6915.04|3386
1770041700000|2026-02-02 14:15:00|6919.42|6918.72|6918.45|6917.75|6921.5|6920.8|6917.98|6917.28|2720
1770042000000|2026-02-02 14:20:00|6918.2|6917.5|6919.24|6918.54|6920.12|6919.42|6916.7|6916|3038
1770042300000|2026-02-02 14:25:00|6918.11|6917.41|6917.55|6916.85|6920.31|6919.61|6917.08|6916.38|6422
1770042600000|2026-02-02 14:30:00|6917.52|6917.02|6934.04|6933.54|6934.04|6933.54|6916.48|6915.98|51321
1770042900000|2026-02-02 14:35:00|6934.14|6933.64|6941.22|6940.72|6944.14|6943.64|6931.28|6930.78|33980
1770043200000|2026-02-02 14:40:00|6941.25|6940.75|6947.48|6946.98|6949.16|6948.66|6937.2|6936.7|29399
1770043500000|2026-02-02 14:45:00|6948.73|6948.23|6950.46|6949.96|6951.7|6951.2|6944.94|6944.44|26105
1770043800000|2026-02-02 14:50:00|6950.53|6950.03|6955.52|6955.02|6960.51|6960.01|6950.52|6950.02|27754
1770044100000|2026-02-02 14:55:00|6955.77|6955.27|6948.63|6948.13|6957.51|6957.01|6944.04|6943.54|20455
1770044400000|2026-02-02 15:00:00|6949.26|6948.76|6960.3|6959.8|6960.3|6959.8|6945.79|6945.29|24199
1770044700000|2026-02-02 15:05:00|6960.36|6959.86|6967.39|6966.89|6968.33|6967.83|6959.18|6958.68|25677
1770045000000|2026-02-02 15:10:00|6967.64|6967.14|6973.93|6973.43|6975.38|6974.88|6965.5|6965|24526
1770045300000|2026-02-02 15:15:00|6973.95|6973.45|6977.68|6977.18|6978.88|6978.38|6970.42|6969.92|23296
1770045600000|2026-02-02 15:20:00|6978.19|6977.69|6975.78|6975.28|6980.42|6979.92|6974.43|6973.93|18618
1770045900000|2026-02-02 15:25:00|6976.08|6975.58|6970.23|6969.73|6977.65|6977.15|6969.14|6968.64|18891
1770046200000|2026-02-02 15:30:00|6970.06|6969.56|6974.38|6973.88|6975.28|6974.78|6967.5|6967|19716
1770046500000|2026-02-02 15:35:00|6974.35|6973.85|6980.23|6979.73|6980.73|6980.23|6973.56|6973.06|13083
1770046800000|2026-02-02 15:40:00|6980.3|6979.8|6974.29|6973.79|6981.06|6980.56|6972.1|6971.6|14916
1770047100000|2026-02-02 15:45:00|6974.54|6974.04|6970.2|6969.7|6974.82|6974.32|6970.09|6969.59|14013
1770047400000|2026-02-02 15:50:00|6969.95|6969.45|6972.97|6972.47|6975.12|6974.62|6967.65|6967.15|14639
1770047700000|2026-02-02 15:55:00|6972.72|6972.22|6970.5|6970|6973.41|6972.91|6966.4|6965.9|16822
1770048000000|2026-02-02 16:00:00|6970.25|6969.75|6965.38|6964.88|6971.31|6970.81|6964.35|6963.85|16051
1770048300000|2026-02-02 16:05:00|6965.37|6964.87|6970.85|6970.35|6971.18|6970.68|6962.3|6961.8|14774
1770048600000|2026-02-02 16:10:00|6970.59|6970.09|6973.11|6972.61|6974.23|6973.73|6969.09|6968.59|11834
1770048900000|2026-02-02 16:15:00|6972.86|6972.36|6975.18|6974.68|6977.42|6976.92|6971.62|6971.12|12117
1770049200000|2026-02-02 16:20:00|6975.32|6974.82|6976.95|6976.45|6979.38|6978.88|6974.46|6973.96|9124
1770049500000|2026-02-02 16:25:00|6976.7|6976.2|6978.38|6977.88|6978.84|6978.34|6973.7|6973.2|10572
1770049800000|2026-02-02 16:30:00|6978.41|6977.91|6977.28|6976.78|6978.46|6977.96|6973.4|6972.9|10177
1770050100000|2026-02-02 16:35:00|6977.26|6976.76|6975.03|6974.53|6978.05|6977.55|6974.75|6974.25|7747
1770050400000|2026-02-02 16:40:00|6975.31|6974.81|6974.36|6973.86|6975.95|6975.45|6971.78|6971.28|8181
1770050700000|2026-02-02 16:45:00|6974.39|6973.89|6971.81|6971.31|6974.64|6974.14|6967.78|6967.28|12126
1770051000000|2026-02-02 16:50:00|6971.57|6971.07|6975.38|6974.88|6976.08|6975.58|6969.9|6969.4|8021
1770051300000|2026-02-02 16:55:00|6975.35|6974.85|6980.37|6979.87|6981.51|6981.01|6975.35|6974.85|10085
1770051600000|2026-02-02 17:00:00|6980.14|6979.64|6985.63|6985.13|6985.76|6985.26|6979.44|6978.94|15103
1770051900000|2026-02-02 17:05:00|6985.38|6984.88|6986.25|6985.75|6986.25|6985.75|6982.79|6982.29|9414
1770052200000|2026-02-02 17:10:00|6986.19|6985.69|6984.24|6983.74|6988.23|6987.73|6984.02|6983.52|11588
1770052500000|2026-02-02 17:15:00|6984.26|6983.76|6986.29|6985.79|6986.95|6986.45|6982.74|6982.24|10578
1770052800000|2026-02-02 17:20:00|6986.69|6986.19|6984.35|6983.85|6986.69|6986.19|6982.39|6981.89|9220
1770053100000|2026-02-02 17:25:00|6984.47|6983.97|6985.21|6984.71|6985.7|6985.2|6982.9|6982.4|4537
1770053400000|2026-02-02 17:30:00|6985.19|6984.69|6987.27|6986.77|6988.39|6987.89|6984.43|6983.93|6184
1770053700000|2026-02-02 17:35:00|6987.52|6987.02|6986.66|6986.16|6989.07|6988.57|6984.9|6984.4|6948
1770054000000|2026-02-02 17:40:00|6986.67|6986.17|6985.7|6985.2|6986.91|6986.41|6983.44|6982.94|5567
1770054300000|2026-02-02 17:45:00|6985.74|6985.24|6986.65|6986.15|6986.91|6986.41|6985.41|6984.91|3954
1770054600000|2026-02-02 17:50:00|6986.58|6986.08|6989.59|6989.09|6990.32|6989.82|6985.33|6984.83|6879
1770054900000|2026-02-02 17:55:00|6989.34|6988.84|6987.19|6986.69|6992.19|6991.69|6986.7|6986.2|11139
1770055200000|2026-02-02 18:00:00|6987.33|6986.83|6989.14|6988.64|6990|6989.5|6987.33|6986.83|6312
1770055500000|2026-02-02 18:05:00|6988.96|6988.46|6987.8|6987.3|6989.36|6988.86|6986.8|6986.3|5402
1770055800000|2026-02-02 18:10:00|6987.92|6987.42|6985.91|6985.41|6988.58|6988.08|6985.41|6984.91|4979
1770056100000|2026-02-02 18:15:00|6986.03|6985.53|6983.64|6983.14|6986.16|6985.66|6983.13|6982.63|6367
1770056400000|2026-02-02 18:20:00|6983.48|6982.98|6984.14|6983.64|6984.65|6984.15|6979.55|6979.05|9069
1770056700000|2026-02-02 18:25:00|6983.89|6983.39|6983.43|6982.93|6985.52|6985.02|6982.43|6981.93|5897
1770057000000|2026-02-02 18:30:00|6983.47|6982.97|6984.05|6983.55|6985.11|6984.61|6983.25|6982.75|5372
1770057300000|2026-02-02 18:35:00|6983.8|6983.3|6984.41|6983.91|6986.65|6986.15|6983.8|6983.3|5918
1770057600000|2026-02-02 18:40:00|6984.12|6983.62|6987.03|6986.53|6987.99|6987.49|6983.64|6983.14|5931
1770057900000|2026-02-02 18:45:00|6986.99|6986.49|6989.29|6988.79|6990.37|6989.87|6986.99|6986.49|5858
1770058200000|2026-02-02 18:50:00|6989.18|6988.68|6987.84|6987.34|6989.57|6989.07|6987.56|6987.06|5149
1770058500000|2026-02-02 18:55:00|6987.81|6987.31|6987.82|6987.32|6989.58|6989.08|6986.83|6986.33|4313
1770058800000|2026-02-02 19:00:00|6987.84|6987.34|6989.41|6988.91|6989.98|6989.48|6986.4|6985.9|6971
1770059100000|2026-02-02 19:05:00|6989.16|6988.66|6989.95|6989.45|6990.56|6990.06|6988.83|6988.33|4371
1770059400000|2026-02-02 19:10:00|6989.83|6989.33|6989.85|6989.35|6991.8|6991.3|6989.83|6989.33|5242
1770059700000|2026-02-02 19:15:00|6989.84|6989.34|6989.84|6989.34|6991.22|6990.72|6989.11|6988.61|4473
1770060000000|2026-02-02 19:20:00|6990.01|6989.51|6990.91|6990.41|6991.33|6990.83|6989.01|6988.51|4446
1770060300000|2026-02-02 19:25:00|6990.41|6989.91|6990.81|6990.31|6991.2|6990.7|6989.57|6989.07|4311
1770060600000|2026-02-02 19:30:00|6990.65|6990.15|6988.54|6988.04|6990.65|6990.15|6985.87|6985.37|7908
1770060900000|2026-02-02 19:35:00|6988.5|6988|6985.45|6984.95|6988.62|6988.12|6985.35|6984.85|5332
1770061200000|2026-02-02 19:40:00|6985.23|6984.73|6987.91|6987.41|6988.33|6987.83|6984.16|6983.66|6858
1770061500000|2026-02-02 19:45:00|6987.66|6987.16|6985.88|6985.38|6989.76|6989.26|6985.88|6985.38|5567
1770061800000|2026-02-02 19:50:00|6985.82|6985.32|6985.36|6984.86|6986.57|6986.07|6984.3|6983.8|5768
1770062100000|2026-02-02 19:55:00|6985.11|6984.61|6977.78|6977.28|6990.32|6989.82|6976.42|6975.92|18040
1770062400000|2026-02-02 20:00:00|6977.83|6977.33|6982.39|6981.89|6985.08|6984.58|6973.09|6972.59|31206
1770062700000|2026-02-02 20:05:00|6982.14|6981.64|6985.15|6984.65|6987.32|6986.82|6981.89|6981.39|9371
1770063000000|2026-02-02 20:10:00|6985.28|6984.78|6980.19|6979.69|6987|6986.5|6980.14|6979.64|8446
1770063300000|2026-02-02 20:15:00|6980.44|6979.94|6981.28|6980.78|6983.74|6983.24|6977.39|6976.89|11873
1770063600000|2026-02-02 20:20:00|6981.37|6980.87|6984.7|6984.2|6985.07|6984.57|6981.14|6980.64|8633
1770063900000|2026-02-02 20:25:00|6984.45|6983.95|6980.71|6980.21|6984.95|6984.45|6979.3|6978.8|7769
1770064200000|2026-02-02 20:30:00|6980.65|6980.15|6979.22|6978.72|6981.95|6981.45|6979.07|6978.57|8017
1770064500000|2026-02-02 20:35:00|6978.97|6978.47|6977.26|6976.76|6980.02|6979.52|6975.9|6975.4|9375
1770064800000|2026-02-02 20:40:00|6977.46|6976.96|6975.91|6975.41|6978.44|6977.94|6975.01|6974.51|11377
1770065100000|2026-02-02 20:45:00|6975.66|6975.16|6979.37|6978.87|6980.85|6980.35|6975.16|6974.66|11422
1770065400000|2026-02-02 20:50:00|6979.12|6978.62|6976.69|6976.19|6980.27|6979.77|6973.64|6973.14|23372
1770065700000|2026-02-02 20:55:00|6976.85|6976.35|6977.49|6976.99|6980.41|6979.91|6976.29|6975.79|66151
1770066000000|2026-02-02 21:00:00|6977.44|6976.94|6976.36|6975.66|6978.83|6978.13|6973.11|6972.41|20692
1770066300000|2026-02-02 21:05:00|6979.36|6978.66|6981.52|6980.82|6981.91|6981.21|6975.1|6974.4|11775
1770066600000|2026-02-02 21:10:00|6981.43|6980.73|6979.08|6978.38|6981.8|6981.1|6979.08|6978.38|3795
1770066900000|2026-02-02 21:15:00|6979.33|6978.63|6978.9|6978.2|6980.61|6979.91|6977.76|6977.06|1931
1770067200000|2026-02-02 21:20:00|6979.03|6978.33|6980.29|6979.59|6980.94|6980.24|6977.21|6976.51|1867
1770067500000|2026-02-02 21:25:00|6980.54|6979.84|6979.1|6978.4|6980.79|6980.09|6978.72|6978.02|977
1770067800000|2026-02-02 21:30:00|6978.97|6978.27|6979.73|6979.03|6980.48|6979.78|6978.7|6978|1713
1770068100000|2026-02-02 21:35:00|6979.85|6979.15|6977.26|6976.56|6980.27|6979.57|6976.84|6976.14|1086
1770068400000|2026-02-02 21:40:00|6977.31|6976.61|6977.83|6977.13|6978.65|6977.95|6977.2|6976.5|882
1770068700000|2026-02-02 21:45:00|6977.75|6977.05|6979.57|6978.87|6979.94|6979.24|6977.07|6976.37|788
1770069000000|2026-02-02 21:50:00|6979.44|6978.74|6977.68|6976.98|6979.44|6978.74|6977.06|6976.36|1615
1770069300000|2026-02-02 21:55:00|6977.8|6977.1|6978.52|6977.02|6979.27|6978.57|6976.82|6976.12|1176
1770069600000|2026-02-02 22:00:00|6978.75|6977.25|6978.83|6977.33|6978.83|6977.33|6978.38|6976.88|0
1770069900000|2026-02-02 22:05:00|6978.61|6977.11|6978.11|6976.61|6978.61|6977.11|6978.11|6976.61|0
1770070200000|2026-02-02 22:10:00|6977.92|6976.42|6978.61|6977.11|6978.97|6977.47|6977.92|6976.42|0
1770070500000|2026-02-02 22:15:00|6978.7|6977.2|6979.38|6977.88|6979.38|6977.88|6978.7|6977.2|0
1770070800000|2026-02-02 22:20:00|6979.57|6978.07|6979.84|6978.34|6979.84|6978.34|6979.34|6977.84|0
1770071100000|2026-02-02 22:25:00|6979.8|6978.3|6980.21|6978.71|6980.21|6978.71|6979.66|6978.16|0
1770071400000|2026-02-02 22:30:00|6979.89|6978.39|6981.08|6979.58|6981.08|6979.58|6979.89|6978.39|0
1770071700000|2026-02-02 22:35:00|6981.17|6979.67|6981.54|6980.04|6981.91|6980.41|6980.53|6979.03|0
1770072000000|2026-02-02 22:40:00|6981.59|6980.09|6982.41|6980.91|6982.59|6981.09|6981.4|6979.9|0
1770072300000|2026-02-02 22:45:00|6982.13|6980.63|6982.73|6981.23|6982.73|6981.23|6982.04|6980.54|0
1770072600000|2026-02-02 22:50:00|6982.64|6981.14|6982.32|6980.82|6982.73|6981.23|6982.18|6980.68|0
1770072900000|2026-02-02 22:55:00|6982.41|6980.91|6981.54|6980.04|6982.55|6981.05|6981.17|6979.67|0
1770073200000|2026-02-02 23:00:00|6982.67|6981.97|6985.47|6984.77|6986.83|6986.13|6978.04|6977.34|1950
1770073500000|2026-02-02 23:05:00|6985.45|6984.75|6989.52|6988.82|6992.05|6991.35|6985.45|6984.75|1585
1770073800000|2026-02-02 23:10:00|6989.39|6988.69|6987.26|6986.56|6989.95|6989.25|6986.3|6985.6|706
1770074100000|2026-02-02 23:15:00|6987.38|6986.68|6988.17|6987.47|6990.16|6989.46|6987.38|6986.68|630
1770074400000|2026-02-02 23:20:00|6988.16|6987.46|6989.34|6988.64|6989.72|6989.02|6987.66|6986.96|382
1770074700000|2026-02-02 23:25:00|6989.59|6988.89|6990.37|6989.67|6991.01|6990.31|6987.5|6986.8|817
1770075000000|2026-02-02 23:30:00|6989.87|6989.17|6992.79|6992.09|6992.79|6992.09|6989.43|6988.73|789
1770075300000|2026-02-02 23:35:00|6992.81|6992.11|6997.19|6996.49|6997.53|6996.83|6992.81|6992.11|1552
1770075600000|2026-02-02 23:40:00|6997.06|6996.36|6993.68|6992.98|6997.06|6996.36|6992.54|6991.84|1203
1770075900000|2026-02-02 23:45:00|6993.67|6992.97|6992.09|6991.39|6994.28|6993.58|6991.62|6990.92|680
1770076200000|2026-02-02 23:50:00|6991.97|6991.27|6991.43|6990.73|6992.85|6992.15|6990.95|6990.25|543
1770076500000|2026-02-02 23:55:00|6991.55|6990.85|6991.07|6990.37|6992.08|6991.38|6990.67|6989.97|428
1770076800000|2026-02-03 00:00:00|6990.82|6990.12|6989.72|6989.02|6991.75|6991.05|6988.41|6987.71|834
1770077100000|2026-02-03 00:05:00|6989.97|6989.27|6989.77|6989.07|6991.68|6990.98|6989.23|6988.53|428
1770077400000|2026-02-03 00:10:00|6989.64|6988.94|6990.46|6989.76|6991.87|6991.17|6984.96|6984.26|1281
1770077700000|2026-02-03 00:15:00|6990.52|6989.82|6992.8|6992.1|6992.8|6992.1|6989.18|6988.48|792
1770078000000|2026-02-03 00:20:00|6992.67|6991.97|6995.95|6995.25|6996.77|6996.07|6992.23|6991.53|1223
1770078300000|2026-02-03 00:25:00|6995.82|6995.12|6995.94|6995.24|6998.65|6997.95|6995.62|6994.92|1161
1770078600000|2026-02-03 00:30:00|6996.06|6995.36|6995.78|6995.08|6997.15|6996.45|6995.42|6994.72|626
1770078900000|2026-02-03 00:35:00|6996.03|6995.33|6995.91|6995.21|6996.41|6995.71|6995.32|6994.62|362
1770079200000|2026-02-03 00:40:00|6995.66|6994.96|6993.94|6993.24|6995.91|6995.21|6992.67|6991.97|753
1770079500000|2026-02-03 00:45:00|6994.06|6993.36|6993.15|6992.45|6994.35|6993.65|6992.9|6992.2|373
1770079800000|2026-02-03 00:50:00|6993.4|6992.7|6993.7|6993|6994.27|6993.57|6991.38|6990.68|521
1770080100000|2026-02-03 00:55:00|6993.95|6993.25|6993.85|6993.15|6994.35|6993.65|6992.5|6991.8|426
1770080400000|2026-02-03 01:00:00|6993.98|6993.28|6995.21|6994.51|6995.34|6994.64|6992.91|6992.21|908
1770080700000|2026-02-03 01:05:00|6995.34|6994.64|6995.58|6994.88|6995.98|6995.28|6994.57|6993.87|581
1770081000000|2026-02-03 01:10:00|6995.83|6995.13|6997.09|6996.39|6997.62|6996.92|6995.41|6994.71|699
1770081300000|2026-02-03 01:15:00|6997.21|6996.51|6996.92|6996.22|6998.76|6998.06|6996.84|6996.14|965
1770081600000|2026-02-03 01:20:00|6997.04|6996.34|6996.64|6995.94|6999.56|6998.86|6996.64|6995.94|1023
1770081900000|2026-02-03 01:25:00|6996.39|6995.69|6995.93|6995.23|6997.33|6996.63|6995.43|6994.73|687
1770082200000|2026-02-03 01:30:00|6995.8|6995.1|6994.54|6993.84|6995.91|6995.21|6993.64|6992.94|677
1770082500000|2026-02-03 01:35:00|6994.66|6993.96|6992.92|6992.22|6994.79|6994.09|6992.92|6992.22|383
1770082800000|2026-02-03 01:40:00|6992.79|6992.09|6995.1|6994.4|6995.29|6994.59|6992.32|6991.62|914
1770083100000|2026-02-03 01:45:00|6995.22|6994.52|6991.41|6990.71|6995.35|6994.65|6991.02|6990.32|763
1770083400000|2026-02-03 01:50:00|6991.54|6990.84|6992.66|6991.96|6993.1|6992.4|6990.82|6990.12|529
1770083700000|2026-02-03 01:55:00|6992.41|6991.71|6993|6992.3|6993.55|6992.85|6991.61|6990.91|595
1770084000000|2026-02-03 02:00:00|6992.88|6992.18|6989.15|6988.45|6993.07|6992.37|6989.02|6988.32|766
1770084300000|2026-02-03 02:05:00|6988.9|6988.2|6989.4|6988.7|6990.04|6989.34|6988.65|6987.95|422
1770084600000|2026-02-03 02:10:00|6989.27|6988.57|6987.95|6987.25|6989.27|6988.57|6986.92|6986.22|1025
1770084900000|2026-02-03 02:15:00|6987.98|6987.28|6991.4|6990.7|6991.74|6991.04|6987.55|6986.85|661
1770085200000|2026-02-03 02:20:00|6991.65|6990.95|6989.67|6988.97|6992.33|6991.63|6989.67|6988.97|501
1770085500000|2026-02-03 02:25:00|6989.54|6988.84|6987.55|6986.85|6989.67|6988.97|6987.21|6986.51|556
1770085800000|2026-02-03 02:30:00|6987.42|6986.72|6986.91|6986.21|6988.74|6988.04|6986.57|6985.87|609
1770086100000|2026-02-03 02:35:00|6986.78|6986.08|6985.81|6985.11|6987.62|6986.92|6984.39|6983.69|820
1770086400000|2026-02-03 02:40:00|6985.56|6984.86|6985.84|6985.14|6987.06|6986.36|6983.92|6983.22|791
1770086700000|2026-02-03 02:45:00|6985.34|6984.64|6986.34|6985.64|6986.34|6985.64|6984.3|6983.6|654
1770087000000|2026-02-03 02:50:00|6986.21|6985.51|6987.08|6986.38|6987.65|6986.95|6985.84|6985.14|583
1770087300000|2026-02-03 02:55:00|6987.33|6986.63|6988.5|6987.8|6989.56|6988.86|6987.29|6986.59|658
1770087600000|2026-02-03 03:00:00|6988.41|6987.71|6988.25|6987.55|6989.47|6988.77|6987.02|6986.32|387
1770087900000|2026-02-03 03:05:00|6988.37|6987.67|6990.57|6989.87|6992.19|6991.49|6988|6987.3|717
1770088200000|2026-02-03 03:10:00|6990.82|6990.12|6987.49|6986.79|6991.21|6990.51|6987.49|6986.79|378
1770088500000|2026-02-03 03:15:00|6987.46|6986.76|6988.11|6987.41|6988.84|6988.14|6985.97|6985.27|506
1770088800000|2026-02-03 03:20:00|6988.06|6987.36|6990.85|6990.15|6990.97|6990.27|6987.76|6987.06|225
1770089100000|2026-02-03 03:25:00|6990.97|6990.27|6990.71|6990.01|6991.85|6991.15|6989.85|6989.15|531
1770089400000|2026-02-03 03:30:00|6990.59|6989.89|6990.31|6989.61|6991.57|6990.87|6988.76|6988.06|502
1770089700000|2026-02-03 03:35:00|6990.18|6989.48|6990.82|6990.12|6991.65|6990.95|6989.78|6989.08|369
1770090000000|2026-02-03 03:40:00|6990.94|6990.24|6993.82|6993.12|6994.07|6993.37|6990.87|6990.17|781
1770090300000|2026-02-03 03:45:00|6993.57|6992.87|6993.46|6992.76|6994.32|6993.62|6992.19|6991.49|689
1770090600000|2026-02-03 03:50:00|6993.33|6992.63|6992.5|6991.8|6993.33|6992.63|6991.54|6990.84|324
1770090900000|2026-02-03 03:55:00|6992.62|6991.92|6992.85|6992.15|6994.35|6993.65|6992.25|6991.55|603
1770091200000|2026-02-03 04:00:00|6992.92|6992.22|6995.21|6994.51|6995.95|6995.25|6992.76|6992.06|616
1770091500000|2026-02-03 04:05:00|6995.33|6994.63|6995.46|6994.76|6996.29|6995.59|6994.66|6993.96|321
1770091800000|2026-02-03 04:10:00|6995.58|6994.88|6994.02|6993.32|6995.58|6994.88|6992.9|6992.2|281
1770092100000|2026-02-03 04:15:00|6994.09|6993.39|6993.87|6993.17|6994.37|6993.67|6993.09|6992.39|261
1770092400000|2026-02-03 04:20:00|6994.12|6993.42|6992.89|6992.19|6994.14|6993.44|6992.64|6991.94|281
1770092700000|2026-02-03 04:25:00|6993.14|6992.44|6993.46|6992.76|6993.55|6992.85|6992.24|6991.54|258
1770093000000|2026-02-03 04:30:00|6993.71|6993.01|6995.86|6995.16|6996.98|6996.28|6993.46|6992.76|788
1770093300000|2026-02-03 04:35:00|6996.11|6995.41|6996.11|6995.41|6997.1|6996.4|6995.02|6994.32|460
1770093600000|2026-02-03 04:40:00|6996.23|6995.53|6996.68|6995.98|6997.17|6996.47|6995.66|6994.96|314
1770093900000|2026-02-03 04:45:00|6996.8|6996.1|6997.7|6997|6997.7|6997|6996.3|6995.6|211
1770094200000|2026-02-03 04:50:00|6998.2|6997.5|6997.46|6996.76|6998.82|6998.12|6997.1|6996.4|627
1770094500000|2026-02-03 04:55:00|6997.58|6996.88|6997.5|6996.8|6997.88|6997.18|6996.96|6996.26|300
1770094800000|2026-02-03 05:00:00|6997.46|6996.76|6994.44|6993.74|6997.79|6997.09|6993.78|6993.08|650
1770095100000|2026-02-03 05:05:00|6994.56|6993.86|6992.44|6991.74|6995.17|6994.47|6992.41|6991.71|526
1770095400000|2026-02-03 05:10:00|6992.19|6991.49|6992.44|6991.74|6992.89|6992.19|6991.4|6990.7|643
1770095700000|2026-02-03 05:15:00|6992.31|6991.61|6992.35|6991.65|6993.53|6992.83|6991.69|6990.99|341
1770096000000|2026-02-03 05:20:00|6992.22|6991.52|6994.99|6994.29|6995.4|6994.7|6992.1|6991.4|440
1770096300000|2026-02-03 05:25:00|6995.24|6994.54|6993.66|6992.96|6995.82|6995.12|6993.41|6992.71|270
1770096600000|2026-02-03 05:30:00|6993.91|6993.21|6994.66|6993.96|6994.66|6993.96|6992.91|6992.21|296
1770096900000|2026-02-03 05:35:00|6995.16|6994.46|6994.91|6994.21|6996.05|6995.35|6994.91|6994.21|391
1770097200000|2026-02-03 05:40:00|6995.16|6994.46|6995.16|6994.46|6995.67|6994.97|6994.16|6993.46|294
1770097500000|2026-02-03 05:45:00|6995.28|6994.58|6998.58|6997.88|6998.73|6998.03|6994.9|6994.2|619
1770097800000|2026-02-03 05:50:00|6998.5|6997.8|6997.28|6996.58|6998.5|6997.8|6996.08|6995.38|534
1770098100000|2026-02-03 05:55:00|6997.03|6996.33|6996.65|6995.95|6997.49|6996.79|6996.65|6995.95|247
1770098400000|2026-02-03 06:00:00|6996.66|6995.96|6995.25|6994.55|6997.2|6996.5|6994.48|6993.78|472
1770098700000|2026-02-03 06:05:00|6995.5|6994.8|6997.22|6996.52|6997.22|6996.52|6995|6994.3|341
1770099000000|2026-02-03 06:10:00|6997.34|6996.64|6998.32|6997.62|6998.69|6997.99|6997.2|6996.5|446
1770099300000|2026-02-03 06:15:00|6998.45|6997.75|6999.09|6998.39|6999.52|6998.82|6997.95|6997.25|565
1770099600000|2026-02-03 06:20:00|6998.84|6998.14|6998.15|6997.45|6999.03|6998.33|6997.9|6997.2|377
1770099900000|2026-02-03 06:25:00|6998.27|6997.57|6996.65|6995.95|6999.15|6998.45|6996.65|6995.95|709
1770100200000|2026-02-03 06:30:00|6996.15|6995.45|6999.45|6998.75|6999.45|6998.75|6995.82|6995.12|644
1770100500000|2026-02-03 06:35:00|6999.7|6999|6998.25|6997.55|6999.7|6999|6996.8|6996.1|885
1770100800000|2026-02-03 06:40:00|6998.22|6997.52|6999.25|6998.55|7000.04|6999.34|6997.5|6996.8|490
1770101100000|2026-02-03 06:45:00|6999.12|6998.42|6998.16|6997.46|6999.25|6998.55|6996.84|6996.14|310
1770101400000|2026-02-03 06:50:00|6997.91|6997.21|6999|6998.3|6999.47|6998.77|6997.16|6996.46|296
1770101700000|2026-02-03 06:55:00|6998.92|6998.22|6997.33|6996.63|6999.23|6998.53|6997.25|6996.55|159
1770102000000|2026-02-03 07:00:00|6997.24|6996.54|6998.02|6997.32|6999.08|6998.38|6996.9|6996.2|652
1770102300000|2026-02-03 07:05:00|6998.27|6997.57|6998.31|6997.61|6998.45|6997.75|6996.65|6995.95|541
1770102600000|2026-02-03 07:10:00|6998.18|6997.48|6998.42|6997.72|6999.8|6999.1|6997.84|6997.14|370
1770102900000|2026-02-03 07:15:00|6998.45|6997.75|6995.34|6994.64|6999.32|6998.62|6995.09|6994.39|596
1770103200000|2026-02-03 07:20:00|6995.4|6994.7|6995.35|6994.65|6996.6|6995.9|6994.97|6994.27|497
1770103500000|2026-02-03 07:25:00|6995.23|6994.53|6996.59|6995.89|6997.09|6996.39|6994.61|6993.91|549
1770103800000|2026-02-03 07:30:00|6996.46|6995.76|6998.33|6997.63|6998.94|6998.24|6995.59|6994.89|402
1770104100000|2026-02-03 07:35:00|6998.34|6997.64|6998.81|6998.11|6999.52|6998.82|6996.96|6996.26|281
1770104400000|2026-02-03 07:40:00|6998.93|6998.23|6999.39|6998.69|6999.44|6998.74|6997.72|6997.02|551
1770104700000|2026-02-03 07:45:00|6999.51|6998.81|7000.95|7000.25|7001.28|7000.58|6998.44|6997.74|1499
1770105000000|2026-02-03 07:50:00|7001.01|7000.31|7000.2|6999.5|7001.57|7000.87|6999.17|6998.47|770
1770105300000|2026-02-03 07:55:00|7000.32|6999.62|6999.48|6998.78|7001.71|7001.01|6998.92|6998.22|664
1770105600000|2026-02-03 08:00:00|6999.23|6998.53|6998.02|6997.32|6999.32|6998.62|6994.94|6994.24|2250
1770105900000|2026-02-03 08:05:00|6998.27|6997.57|7000.83|7000.13|7000.96|7000.26|6995.48|6994.78|2114
1770106200000|2026-02-03 08:10:00|7000.71|7000.01|7002.32|7001.62|7002.98|7002.28|7000.41|6999.71|2200
1770106500000|2026-02-03 08:15:00|7002.19|7001.49|7001.84|7001.14|7002.84|7002.14|7000.23|6999.53|1225
1770106800000|2026-02-03 08:20:00|7001.59|7000.89|7002.31|7001.61|7002.67|7001.97|6999.46|6998.76|797
1770107100000|2026-02-03 08:25:00|7002.18|7001.48|6998.51|6997.81|7002.83|7002.13|6997.8|6997.1|1005
1770107400000|2026-02-03 08:30:00|6998.38|6997.68|6996.77|6996.07|6998.75|6998.05|6996.42|6995.72|1187
1770107700000|2026-02-03 08:35:00|6996.64|6995.94|6995.01|6994.31|6997.6|6996.9|6993.99|6993.29|976
1770108000000|2026-02-03 08:40:00|6995.26|6994.56|6996.6|6995.9|6997.31|6996.61|6994.44|6993.74|646
1770108300000|2026-02-03 08:45:00|6996.35|6995.65|6994.52|6993.82|6996.85|6996.15|6994.34|6993.64|900
1770108600000|2026-02-03 08:50:00|6994.77|6994.07|6992.75|6992.05|6994.87|6994.17|6991.99|6991.29|1076
1770108900000|2026-02-03 08:55:00|6993|6992.3|6993.22|6992.52|6993.74|6993.04|6991.76|6991.06|803
1770109200000|2026-02-03 09:00:00|6993.1|6992.4|6995.35|6994.65|6997.1|6996.4|6993.1|6992.4|1293
1770109500000|2026-02-03 09:05:00|6995.22|6994.52|6995.59|6994.89|6999.02|6998.32|6995.22|6994.52|891
1770109800000|2026-02-03 09:10:00|6995.46|6994.76|6993.04|6992.34|6995.59|6994.89|6992.63|6991.93|733
1770110100000|2026-02-03 09:15:00|6993.16|6992.46|6994.43|6993.73|6995.09|6994.39|6991.83|6991.13|783
1770110400000|2026-02-03 09:20:00|6994.42|6993.72|6991.16|6990.46|6994.89|6994.19|6991.16|6990.46|1024
1770110700000|2026-02-03 09:25:00|6991.28|6990.58|6990.81|6990.11|6991.99|6991.29|6989.92|6989.22|1252
1770111000000|2026-02-03 09:30:00|6990.72|6990.02|6991.44|6990.74|6992.86|6992.16|6989.56|6988.86|873
1770111300000|2026-02-03 09:35:00|6991.36|6990.66|6988.18|6987.48|6991.36|6990.66|6987.55|6986.85|980
1770111600000|2026-02-03 09:40:00|6988.68|6987.98|6989.91|6989.21|6991.31|6990.61|6988.32|6987.62|810
1770111900000|2026-02-03 09:45:00|6990.16|6989.46|6990.68|6989.98|6991.05|6990.35|6988.55|6987.85|625
1770112200000|2026-02-03 09:50:00|6990.93|6990.23|6989.53|6988.83|6991.85|6991.15|6989.53|6988.83|650
1770112500000|2026-02-03 09:55:00|6989.28|6988.58|6989.99|6989.29|6990.31|6989.61|6987.96|6987.26|1139
1770112800000|2026-02-03 10:00:00|6990.12|6989.42|6992.83|6992.13|6993.1|6992.4|6990.12|6989.42|790
1770113100000|2026-02-03 10:05:00|6992.95|6992.25|6992.92|6992.22|6993.83|6993.13|6991.93|6991.23|655
1770113400000|2026-02-03 10:10:00|6993.17|6992.47|6992.32|6991.62|6993.88|6993.18|6992.06|6991.36|548
1770113700000|2026-02-03 10:15:00|6992.33|6991.63|6991.29|6990.59|6993.27|6992.57|6990.58|6989.88|636
1770114000000|2026-02-03 10:20:00|6991.56|6990.86|6989.64|6988.94|6991.82|6991.12|6989.52|6988.82|477
1770114300000|2026-02-03 10:25:00|6989.52|6988.82|6990.5|6989.8|6991.08|6990.38|6989.19|6988.49|495
1770114600000|2026-02-03 10:30:00|6990.37|6989.67|6988.17|6987.47|6990.37|6989.67|6988.16|6987.46|491
1770114900000|2026-02-03 10:35:00|6988.04|6987.34|6986.8|6986.1|6988.54|6987.84|6986.66|6985.96|652
1770115200000|2026-02-03 10:40:00|6986.93|6986.23|6986.39|6985.69|6987.98|6987.28|6985.45|6984.75|1258
1770115500000|2026-02-03 10:45:00|6986.72|6986.02|6987.01|6986.31|6987.72|6987.02|6986.22|6985.52|449
1770115800000|2026-02-03 10:50:00|6986.95|6986.25|6988.25|6987.55|6988.28|6987.58|6986.44|6985.74|597
1770116100000|2026-02-03 10:55:00|6988.37|6987.67|6987.32|6986.62|6988.56|6987.86|6987.01|6986.31|618
1770116400000|2026-02-03 11:00:00|6987.27|6986.57|6984.71|6984.01|6987.75|6987.05|6984.17|6983.47|1032
1770116700000|2026-02-03 11:05:00|6984.7|6984|6984.36|6983.66|6986.47|6985.77|6984.2|6983.5|520
1770117000000|2026-02-03 11:10:00|6984.48|6983.78|6987.48|6986.78|6988.33|6987.63|6983.95|6983.25|745
1770117300000|2026-02-03 11:15:00|6987.51|6986.81|6987.08|6986.38|6987.7|6987|6986.25|6985.55|792
1770117600000|2026-02-03 11:20:00|6987.2|6986.5|6987.59|6986.89|6989.33|6988.63|6987.08|6986.38|624
1770117900000|2026-02-03 11:25:00|6987.47|6986.77|6986.68|6985.98|6988.43|6987.73|6985.97|6985.27|454
1770118200000|2026-02-03 11:30:00|6986.18|6985.48|6983.79|6983.09|6986.54|6985.84|6982.66|6981.96|1507
1770118500000|2026-02-03 11:35:00|6983.92|6983.22|6983.74|6983.04|6984.78|6984.08|6983.06|6982.36|524
1770118800000|2026-02-03 11:40:00|6983.87|6983.17|6986.03|6985.33|6986.68|6985.98|6983.71|6983.01|688
1770119100000|2026-02-03 11:45:00|6986.28|6985.58|6985.28|6984.58|6987.35|6986.65|6984.82|6984.12|580
1770119400000|2026-02-03 11:50:00|6985.15|6984.45|6984.84|6984.14|6985.28|6984.58|6982.68|6981.98|697
1770119700000|2026-02-03 11:55:00|6984.96|6984.26|6986.66|6985.96|6987.81|6987.11|6984.96|6984.26|1263
1770120000000|2026-02-03 12:00:00|6987.16|6986.46|6985.54|6984.84|6988.93|6988.23|6983.52|6982.82|1648
1770120300000|2026-02-03 12:05:00|6985.66|6984.96|6989.46|6988.76|6989.83|6989.13|6985.54|6984.84|773
1770120600000|2026-02-03 12:10:00|6989.58|6988.88|6991.53|6990.83|6991.83|6991.13|6988.94|6988.24|1207
1770120900000|2026-02-03 12:15:00|6991.78|6991.08|6992.69|6991.99|6992.94|6992.24|6990.28|6989.58|1258
1770121200000|2026-02-03 12:20:00|6992.44|6991.74|6992.24|6991.54|6993.71|6993.01|6990.93|6990.23|1294
1770121500000|2026-02-03 12:25:00|6992.36|6991.66|6995.17|6994.47|6995.91|6995.21|6992.24|6991.54|1751
1770121800000|2026-02-03 12:30:00|6994.92|6994.22|6996.78|6996.08|6997.84|6997.14|6994.61|6993.91|1149
1770122100000|2026-02-03 12:35:00|6996.81|6996.11|6997.22|6996.52|6997.84|6997.14|6995.44|6994.74|923
1770122400000|2026-02-03 12:40:00|6996.97|6996.27|6997.06|6996.36|6997.92|6997.22|6996.31|6995.61|827
1770122700000|2026-02-03 12:45:00|6996.98|6996.28|6997.99|6997.29|6998.57|6997.87|6996.52|6995.82|1292
1770123000000|2026-02-03 12:50:00|6997.97|6997.27|6995.91|6995.21|6998.84|6998.14|6995.91|6995.21|1416
1770123300000|2026-02-03 12:55:00|6995.9|6995.2|6995.41|6994.71|6996.82|6996.12|6994.66|6993.96|745
1770123600000|2026-02-03 13:00:00|6995.42|6994.72|6994.09|6993.39|6996.1|6995.4|6993.68|6992.98|1396
1770123900000|2026-02-03 13:05:00|6993.97|6993.27|6996.35|6995.65|6996.48|6995.78|6993.35|6992.65|1379
1770124200000|2026-02-03 13:10:00|6996.22|6995.52|6994.51|6993.81|6997.17|6996.47|6994.51|6993.81|1186
1770124500000|2026-02-03 13:15:00|6994.63|6993.93|6995.59|6994.89|6996.09|6995.39|6993.95|6993.25|981
1770124800000|2026-02-03 13:20:00|6995.46|6994.76|6992.49|6991.79|6995.59|6994.89|6991.5|6990.8|1316
1770125100000|2026-02-03 13:25:00|6992.61|6991.91|6995.15|6994.45|6995.99|6995.29|6992.51|6991.81|964
1770125400000|2026-02-03 13:30:00|6995.65|6994.95|6995.78|6995.08|6997.33|6996.63|6993.62|6992.92|1913
1770125700000|2026-02-03 13:35:00|6996.03|6995.33|6993.49|6992.79|6996.03|6995.33|6992.52|6991.82|1022
1770126000000|2026-02-03 13:40:00|6993.47|6992.77|6991.42|6990.72|6993.95|6993.25|6991.25|6990.55|1004
1770126300000|2026-02-03 13:45:00|6991.67|6990.97|6992.96|6992.26|6993.44|6992.74|6991.17|6990.47|971
1770126600000|2026-02-03 13:50:00|6992.71|6992.01|6992|6991.3|6992.87|6992.17|6990.81|6990.11|1589
1770126900000|2026-02-03 13:55:00|6991.75|6991.05|6991.31|6990.61|6992.69|6991.99|6990.2|6989.5|1558
1770127200000|2026-02-03 14:00:00|6991.18|6990.48|6990.51|6989.81|6992.27|6991.57|6989.61|6988.91|1662
1770127500000|2026-02-03 14:05:00|6990.26|6989.56|6987.68|6986.98|6990.51|6989.81|6987.43|6986.73|1708
1770127800000|2026-02-03 14:10:00|6987.55|6986.85|6987.39|6986.69|6988.75|6988.05|6986.92|6986.22|1983
1770128100000|2026-02-03 14:15:00|6987.51|6986.81|6986.1|6985.4|6987.66|6986.96|6984.72|6984.02|2824
1770128400000|2026-02-03 14:20:00|6986.09|6985.39|6986.63|6985.93|6987.79|6987.09|6986.06|6985.36|2002
1770128700000|2026-02-03 14:25:00|6986.88|6986.18|6985.11|6984.41|6987.61|6986.91|6983.57|6982.87|5757
1770129000000|2026-02-03 14:30:00|6984.98|6984.48|6983.75|6983.25|6992.34|6991.84|6979.4|6978.9|37434
1770129300000|2026-02-03 14:35:00|6983.76|6983.26|6980.13|6979.63|6987.78|6987.28|6976.45|6975.95|25224
1770129600000|2026-02-03 14:40:00|6980.12|6979.62|6974.63|6974.13|6985.57|6985.07|6971.58|6971.08|34584
1770129900000|2026-02-03 14:45:00|6975.63|6975.13|6983.17|6982.67|6983.77|6983.27|6973.27|6972.77|23818
1770130200000|2026-02-03 14:50:00|6982.89|6982.39|6971.91|6971.41|6982.9|6982.4|6971.66|6971.16|20598
1770130500000|2026-02-03 14:55:00|6971.41|6970.91|6957.24|6956.74|6972.67|6972.17|6955.13|6954.63|34436
1770130800000|2026-02-03 15:00:00|6956.96|6956.46|6950.6|6950.1|6958.95|6958.45|6943.27|6942.77|50813
1770131100000|2026-02-03 15:05:00|6950.35|6949.85|6951.27|6950.77|6955.59|6955.09|6942.24|6941.74|32688
1770131400000|2026-02-03 15:10:00|6951.5|6951|6941.07|6940.57|6952.07|6951.57|6938.08|6937.58|32961
1770131700000|2026-02-03 15:15:00|6941.32|6940.82|6946.57|6946.07|6950.05|6949.55|6939.98|6939.48|27468
1770132000000|2026-02-03 15:20:00|6946.9|6946.4|6931.58|6931.08|6951.12|6950.62|6931.31|6930.81|32095
1770132300000|2026-02-03 15:25:00|6931.53|6931.03|6944.13|6943.63|6947.13|6946.63|6929.69|6929.19|31517
1770132600000|2026-02-03 15:30:00|6944.43|6943.93|6938.7|6938.2|6948.45|6947.95|6938.16|6937.66|27410
1770132900000|2026-02-03 15:35:00|6938.45|6937.95|6943.2|6942.7|6943.4|6942.9|6933.18|6932.68|22650
1770133200000|2026-02-03 15:40:00|6942.87|6942.37|6935.85|6935.35|6944.41|6943.91|6935.62|6935.12|19658
1770133500000|2026-02-03 15:45:00|6935.6|6935.1|6949.86|6949.36|6949.86|6949.36|6931.4|6930.9|28644
1770133800000|2026-02-03 15:50:00|6950.01|6949.51|6950.54|6950.04|6954.81|6954.31|6942.6|6942.1|26230
1770134100000|2026-02-03 15:55:00|6950.29|6949.79|6953.94|6953.44|6956.75|6956.25|6950.29|6949.79|18632
1770134400000|2026-02-03 16:00:00|6954.41|6953.91|6946.22|6945.72|6954.7|6954.2|6945.64|6945.14|19194
1770134700000|2026-02-03 16:05:00|6946.23|6945.73|6944.31|6943.81|6949.73|6949.23|6943.51|6943.01|14812
1770135000000|2026-02-03 16:10:00|6944.11|6943.61|6942.47|6941.97|6949.16|6948.66|6941.14|6940.64|16673
1770135300000|2026-02-03 16:15:00|6942.72|6942.22|6940.84|6940.34|6946.53|6946.03|6939.39|6938.89|16080
1770135600000|2026-02-03 16:20:00|6940.59|6940.09|6931.61|6931.11|6943.03|6942.53|6930.76|6930.26|19466
1770135900000|2026-02-03 16:25:00|6932.11|6931.61|6930.48|6929.98|6939.11|6938.61|6929.13|6928.63|20696
1770136200000|2026-02-03 16:30:00|6930.36|6929.86|6933.23|6932.73|6934.24|6933.74|6926.52|6926.02|22463
1770136500000|2026-02-03 16:35:00|6934.23|6933.73|6931.25|6930.75|6936.74|6936.24|6927.84|6927.34|17984
1770136800000|2026-02-03 16:40:00|6931.4|6930.9|6932.37|6931.87|6934.14|6933.64|6929.37|6928.87|13953
1770137100000|2026-02-03 16:45:00|6932.12|6931.62|6934.1|6933.6|6936.88|6936.38|6928.88|6928.38|13432
1770137400000|2026-02-03 16:50:00|6933.95|6933.45|6930.23|6929.73|6933.95|6933.45|6925.1|6924.6|15886
1770137700000|2026-02-03 16:55:00|6930.21|6929.71|6928.99|6928.49|6932.74|6932.24|6928.48|6927.98|11632
1770138000000|2026-02-03 17:00:00|6928.81|6928.31|6927.25|6926.75|6929.57|6929.07|6925.44|6924.94|15840
1770138300000|2026-02-03 17:05:00|6926.75|6926.25|6927.81|6927.31|6928.05|6927.55|6922.25|6921.75|14976
1770138600000|2026-02-03 17:10:00|6928.06|6927.56|6913.3|6912.8|6929.07|6928.57|6908.46|6907.96|41101
1770138900000|2026-02-03 17:15:00|6913.05|6912.55|6914.81|6914.31|6921.43|6920.93|6911.81|6911.31|25591
1770139200000|2026-02-03 17:20:00|6914.99|6914.49|6920.71|6920.21|6921.69|6921.19|6912.42|6911.92|15700
1770139500000|2026-02-03 17:25:00|6921.21|6920.71|6910.48|6909.98|6923.46|6922.96|6910.48|6909.98|13816
1770139800000|2026-02-03 17:30:00|6910.34|6909.84|6903.39|6902.89|6911.46|6910.96|6903.13|6902.63|22047
1770140100000|2026-02-03 17:35:00|6903.38|6902.88|6903.35|6902.85|6906.33|6905.83|6901.29|6900.79|15992
1770140400000|2026-02-03 17:40:00|6903.33|6902.83|6898.59|6898.09|6903.33|6902.83|6895.7|6895.2|19969
1770140700000|2026-02-03 17:45:00|6898.34|6897.84|6902.83|6902.33|6905.59|6905.09|6896.74|6896.24|18504
1770141000000|2026-02-03 17:50:00|6902.77|6902.27|6901.08|6900.58|6909.09|6908.59|6896.29|6895.79|18058
1770141300000|2026-02-03 17:55:00|6901.58|6901.08|6898.96|6898.46|6903.23|6902.73|6898.42|6897.92|13512
1770141600000|2026-02-03 18:00:00|6899.02|6898.52|6897.29|6896.79|6902.68|6902.18|6896.65|6896.15|12223
1770141900000|2026-02-03 18:05:00|6897.04|6896.54|6902.07|6901.57|6907.32|6906.82|6896.32|6895.82|23793
1770142200000|2026-02-03 18:10:00|6901.32|6900.82|6889.06|6888.56|6901.33|6900.83|6886.29|6885.79|21930
1770142500000|2026-02-03 18:15:00|6889.08|6888.58|6894.58|6894.08|6894.58|6894.08|6887.66|6887.16|17016
1770142800000|2026-02-03 18:20:00|6894.78|6894.28|6889.09|6888.59|6895.52|6895.02|6888.76|6888.26|15034
1770143100000|2026-02-03 18:25:00|6888.84|6888.34|6885.87|6885.37|6890.24|6889.74|6884.31|6883.81|15331
1770143400000|2026-02-03 18:30:00|6885.9|6885.4|6882.3|6881.8|6886.32|6885.82|6879.55|6879.05|19207
1770143700000|2026-02-03 18:35:00|6882.55|6882.05|6886.05|6885.55|6886.12|6885.62|6879.53|6879.03|12347
1770144000000|2026-02-03 18:40:00|6886.08|6885.58|6880.04|6879.54|6886.08|6885.58|6878.39|6877.89|11323
1770144300000|2026-02-03 18:45:00|6879.79|6879.29|6879.83|6879.33|6881.09|6880.59|6876.19|6875.69|13001
1770144600000|2026-02-03 18:50:00|6879.72|6879.22|6876.17|6875.67|6879.72|6879.22|6875.24|6874.74|10294
1770144900000|2026-02-03 18:55:00|6876.42|6875.92|6870.38|6869.88|6881.99|6881.49|6870.14|6869.64|17565
1770145200000|2026-02-03 19:00:00|6870.36|6869.86|6867.69|6867.19|6874.21|6873.71|6864.98|6864.48|23875
1770145500000|2026-02-03 19:05:00|6867.44|6866.94|6864.44|6863.94|6870.09|6869.59|6862.14|6861.64|17073
1770145800000|2026-02-03 19:10:00|6864.42|6863.92|6886.14|6885.64|6886.43|6885.93|6863.7|6863.2|30647
1770146100000|2026-02-03 19:15:00|6886.17|6885.67|6889.84|6889.34|6891.96|6891.46|6883.48|6882.98|24835
1770146400000|2026-02-03 19:20:00|6889.81|6889.31|6888.25|6887.75|6893.98|6893.48|6887.94|6887.44|18934
1770146700000|2026-02-03 19:25:00|6888.35|6887.85|6883.76|6883.26|6890.67|6890.17|6879.65|6879.15|25741
1770147000000|2026-02-03 19:30:00|6884.09|6883.59|6881.59|6881.09|6890.99|6890.49|6880.55|6880.05|24736
1770147300000|2026-02-03 19:35:00|6880.59|6880.09|6885.97|6885.47|6887.6|6887.1|6880.59|6880.09|13015
1770147600000|2026-02-03 19:40:00|6885.7|6885.2|6883.96|6883.46|6888.96|6888.46|6881.82|6881.32|16360
1770147900000|2026-02-03 19:45:00|6883.58|6883.08|6877.93|6877.43|6884.46|6883.96|6877.68|6877.18|15541
1770148200000|2026-02-03 19:50:00|6878.08|6877.58|6882.33|6881.83|6883.56|6883.06|6873.53|6873.03|20115
1770148500000|2026-02-03 19:55:00|6882.37|6881.87|6890.83|6890.33|6893.03|6892.53|6881.98|6881.48|18577
1770148800000|2026-02-03 20:00:00|6890.95|6890.45|6886|6885.5|6892.74|6892.24|6885.65|6885.15|15205
1770149100000|2026-02-03 20:05:00|6885.63|6885.13|6889.47|6888.97|6889.96|6889.46|6885.02|6884.52|11462
1770149400000|2026-02-03 20:10:00|6889.27|6888.77|6892.71|6892.21|6892.71|6892.21|6885.87|6885.37|11590
1770149700000|2026-02-03 20:15:00|6892.46|6891.96|6894.34|6893.84|6897.82|6897.32|6887.94|6887.44|16071
1770150000000|2026-02-03 20:20:00|6894.32|6893.82|6896.65|6896.15|6896.84|6896.34|6890.02|6889.52|13619
1770150300000|2026-02-03 20:25:00|6896.71|6896.21|6897.74|6897.24|6900.32|6899.82|6896.71|6896.21|13315
1770150600000|2026-02-03 20:30:00|6897.62|6897.12|6909.96|6909.46|6910.84|6910.34|6897.62|6897.12|21937
1770150900000|2026-02-03 20:35:00|6910.21|6909.71|6912.77|6912.27|6914.16|6913.66|6907.49|6906.99|19131
1770151200000|2026-02-03 20:40:00|6912.7|6912.2|6907.71|6907.21|6912.95|6912.45|6904.12|6903.62|19415
1770151500000|2026-02-03 20:45:00|6907.82|6907.32|6911.07|6910.57|6911.07|6910.57|6906.33|6905.83|13672
1770151800000|2026-02-03 20:50:00|6910.94|6910.44|6915.37|6914.87|6916.25|6915.75|6910.47|6909.97|23646
1770152100000|2026-02-03 20:55:00|6915.35|6914.85|6915.5|6915|6919.22|6918.72|6914.46|6913.96|75776
1770152400000|2026-02-03 21:00:00|6915.46|6914.96|6919.75|6919.05|6920.46|6919.76|6913.55|6912.85|28515
1770152700000|2026-02-03 21:05:00|6919.73|6919.03|6917.69|6916.99|6920.23|6919.53|6915.76|6915.06|6430
1770153000000|2026-02-03 21:10:00|6917.94|6917.24|6917.54|6916.84|6919.08|6918.38|6915.92|6915.22|5381
1770153300000|2026-02-03 21:15:00|6919.79|6919.09|6910.09|6909.39|6921.59|6920.89|6907.74|6907.04|9057
1770153600000|2026-02-03 21:20:00|6910.1|6909.4|6912.98|6912.28|6914.45|6913.75|6908.16|6907.46|2955
1770153900000|2026-02-03 21:25:00|6912.73|6912.03|6915.51|6914.81|6916.01|6915.31|6912.47|6911.77|2610
1770154200000|2026-02-03 21:30:00|6915.56|6914.86|6911.23|6910.53|6915.93|6915.23|6910.95|6910.25|2029
1770154500000|2026-02-03 21:35:00|6911.35|6910.65|6910.45|6909.75|6913.46|6912.76|6910.2|6909.5|1585
1770154800000|2026-02-03 21:40:00|6910.7|6910|6912.73|6912.03|6915.18|6914.48|6910.47|6909.77|2503
1770155100000|2026-02-03 21:45:00|6912.85|6912.15|6911.06|6910.36|6913.53|6912.83|6910.49|6909.79|1104
1770155400000|2026-02-03 21:50:00|6910.93|6910.23|6911.11|6910.41|6911.77|6911.07|6909.48|6908.78|1970
1770155700000|2026-02-03 21:55:00|6911.23|6910.53|6914.75|6913.25|6914.88|6913.85|6911.23|6910.53|1393
1770156000000|2026-02-03 22:00:00|6914.77|6913.27|6913.26|6911.76|6914.77|6913.27|6911.75|6910.25|5
1770156300000|2026-02-03 22:05:00|6913.17|6911.67|6912.9|6911.4|6913.4|6911.9|6912.8|6911.3|0
1770156600000|2026-02-03 22:10:00|6912.85|6911.35|6912.8|6911.3|6913.31|6911.81|6912.21|6910.71|0
1770156900000|2026-02-03 22:15:00|6912.62|6911.12|6912.85|6911.35|6913.22|6911.72|6912.57|6911.07|0
1770157200000|2026-02-03 22:20:00|6912.8|6911.3|6912.71|6911.21|6913.4|6911.9|6912.53|6911.03|0
1770157500000|2026-02-03 22:25:00|6912.8|6911.3|6912.76|6911.26|6913.54|6912.04|6912.48|6910.98|0
1770157800000|2026-02-03 22:30:00|6912.3|6910.8|6912.88|6911.38|6912.88|6911.38|6912.3|6910.8|0
1770158100000|2026-02-03 22:35:00|6912.98|6911.48|6913.03|6911.53|6913.12|6911.62|6912.98|6911.48|0
1770158400000|2026-02-03 22:40:00|6912.94|6911.44|6913.03|6911.53|6913.03|6911.53|6912.2|6910.7|0
1770158700000|2026-02-03 22:45:00|6912.94|6911.44|6913.95|6912.45|6915.36|6913.86|6912.66|6911.16|0
1770159000000|2026-02-03 22:50:00|6913.99|6912.49|6912.66|6911.16|6913.99|6912.49|6912.25|6910.75|0
1770159300000|2026-02-03 22:55:00|6912.75|6911.25|6912.43|6910.93|6913.08|6911.58|6911.74|6910.24|0
1770159600000|2026-02-03 23:00:00|6912.48|6910.98|6913.78|6913.08|6914.68|6913.98|6910.07|6909.37|1353
1770159900000|2026-02-03 23:05:00|6913.91|6913.21|6910.87|6910.17|6914.28|6913.58|6907.7|6907|1174
1770160200000|2026-02-03 23:10:00|6910.74|6910.04|6918.08|6917.38|6918.33|6917.63|6910.62|6909.92|962
1770160500000|2026-02-03 23:15:00|6918.2|6917.5|6917.36|6916.66|6920.42|6919.72|6917.22|6916.52|1183
1770160800000|2026-02-03 23:20:00|6917.29|6916.59|6914.69|6913.99|6917.44|6916.74|6912.93|6912.23|677
1770161100000|2026-02-03 23:25:00|6914.94|6914.24|6911.84|6911.14|6916.59|6915.89|6910.53|6909.83|815
1770161400000|2026-02-03 23:30:00|6911.96|6911.26|6910.76|6910.06|6912.93|6912.23|6909.97|6909.27|475
1770161700000|2026-02-03 23:35:00|6910.63|6909.93|6912.79|6912.09|6912.91|6912.21|6910.47|6909.77|352
1770162000000|2026-02-03 23:40:00|6912.92|6912.22|6913.74|6913.04|6913.99|6913.29|6911.44|6910.74|344
1770162300000|2026-02-03 23:45:00|6913.66|6912.96|6915.43|6914.73|6916.07|6915.37|6911.52|6910.82|763
1770162600000|2026-02-03 23:50:00|6915.3|6914.6|6916.9|6916.2|6917.31|6916.61|6914.43|6913.73|342
1770162900000|2026-02-03 23:55:00|6917.02|6916.32|6918.7|6918|6919.19|6918.49|6915.47|6914.77|1003
1770163200000|2026-02-04 00:00:00|6918.83|6918.13|6915.23|6914.53|6920.33|6919.63|6911.79|6911.09|1368
1770163500000|2026-02-04 00:05:00|6915.48|6914.78|6915.55|6914.85|6917.7|6917|6914.06|6913.36|842
1770163800000|2026-02-04 00:10:00|6915.42|6914.72|6913.09|6912.39|6915.42|6914.72|6912.22|6911.52|755
1770164100000|2026-02-04 00:15:00|6913.22|6912.52|6917.67|6916.97|6918.83|6918.13|6913.22|6912.52|761
1770164400000|2026-02-04 00:20:00|6917.79|6917.09|6916.17|6915.47|6918.56|6917.86|6916.05|6915.35|378
1770164700000|2026-02-04 00:25:00|6916.05|6915.35|6914.92|6914.22|6917.8|6917.1|6912.94|6912.24|756
1770165000000|2026-02-04 00:30:00|6914.99|6914.29|6917.59|6916.89|6917.84|6917.14|6914.69|6913.99|522
1770165300000|2026-02-04 00:35:00|6917.71|6917.01|6916.86|6916.16|6918.59|6917.89|6915.61|6914.91|460
1770165600000|2026-02-04 00:40:00|6916.74|6916.04|6914.3|6913.6|6916.78|6916.08|6913.83|6913.13|430
1770165900000|2026-02-04 00:45:00|6914.42|6913.72|6913.03|6912.33|6915.6|6914.9|6912.18|6911.48|447
1770166200000|2026-02-04 00:50:00|6912.91|6912.21|6910.95|6910.25|6913.98|6913.28|6909.88|6909.18|676
1770166500000|2026-02-04 00:55:00|6910.82|6910.12|6910.38|6909.68|6913.5|6912.8|6910.38|6909.68|511
1770166800000|2026-02-04 01:00:00|6910.31|6909.61|6919.52|6918.82|6920.03|6919.33|6910.26|6909.56|1663
1770167100000|2026-02-04 01:05:00|6919.64|6918.94|6916.58|6915.88|6919.82|6919.12|6914.8|6914.1|943
1770167400000|2026-02-04 01:10:00|6916.83|6916.13|6920.48|6919.78|6920.9|6920.2|6916.83|6916.13|1028
1770167700000|2026-02-04 01:15:00|6920.35|6919.65|6920.51|6919.81|6921.72|6921.02|6919.23|6918.53|1121
1770168000000|2026-02-04 01:20:00|6920.63|6919.93|6922.28|6921.58|6923.04|6922.34|6920.51|6919.81|649
1770168300000|2026-02-04 01:25:00|6922.03|6921.33|6921.73|6921.03|6922.65|6921.95|6920.72|6920.02|629
1770168600000|2026-02-04 01:30:00|6921.48|6920.78|6922.43|6921.73|6923.27|6922.57|6920.9|6920.2|1072
1770168900000|2026-02-04 01:35:00|6922.31|6921.61|6917.93|6917.23|6923.06|6922.36|6917.68|6916.98|1043
1770169200000|2026-02-04 01:40:00|6917.8|6917.1|6919.59|6918.89|6919.59|6918.89|6917.43|6916.73|501
1770169500000|2026-02-04 01:45:00|6919.71|6919.01|6918.04|6917.34|6922.08|6921.38|6917.13|6916.43|728
1770169800000|2026-02-04 01:50:00|6918.54|6917.84|6918.53|6917.83|6919.54|6918.84|6917.67|6916.97|592
1770170100000|2026-02-04 01:55:00|6918.4|6917.7|6921.02|6920.32|6922.06|6921.36|6918.3|6917.6|577
1770170400000|2026-02-04 02:00:00|6922.02|6921.32|6922.74|6922.04|6923.52|6922.82|6921.33|6920.63|1271
1770170700000|2026-02-04 02:05:00|6922.86|6922.16|6927.4|6926.7|6927.8|6927.1|6922.68|6921.98|1996
1770171000000|2026-02-04 02:10:00|6927.15|6926.45|6924.41|6923.71|6927.42|6926.72|6924.21|6923.51|776
1770171300000|2026-02-04 02:15:00|6924.53|6923.83|6922|6921.3|6925.67|6924.97|6921.91|6921.21|765
1770171600000|2026-02-04 02:20:00|6922.01|6921.31|6921.17|6920.47|6922.17|6921.47|6920.15|6919.45|495
1770171900000|2026-02-04 02:25:00|6921.04|6920.34|6919.58|6918.88|6922.64|6921.94|6918.33|6917.63|697
1770172200000|2026-02-04 02:30:00|6919.83|6919.13|6920.82|6920.12|6921.46|6920.76|6919.2|6918.5|357
1770172500000|2026-02-04 02:35:00|6920.69|6919.99|6919.61|6918.91|6921.65|6920.95|6919.57|6918.87|397
1770172800000|2026-02-04 02:40:00|6919.49|6918.79|6919.59|6918.89|6919.84|6919.14|6915.99|6915.29|1031
1770173100000|2026-02-04 02:45:00|6919.47|6918.77|6919.83|6919.13|6921.22|6920.52|6919.07|6918.37|296
1770173400000|2026-02-04 02:50:00|6919.95|6919.25|6919.45|6918.75|6920.08|6919.38|6916.35|6915.65|975
1770173700000|2026-02-04 02:55:00|6919.57|6918.87|6918.76|6918.06|6920.58|6919.88|6917.78|6917.08|388
1770174000000|2026-02-04 03:00:00|6918.63|6917.93|6917.72|6917.02|6920.06|6919.36|6916.66|6915.96|441
1770174300000|2026-02-04 03:05:00|6917.84|6917.14|6918.55|6917.85|6919.11|6918.41|6917.18|6916.48|355
1770174600000|2026-02-04 03:10:00|6918.67|6917.97|6920.62|6919.92|6922.38|6921.68|6918.39|6917.69|651
1770174900000|2026-02-04 03:15:00|6918.37|6917.67|6919.08|6918.38|6921.38|6920.68|6918.37|6917.67|1022
1770175200000|2026-02-04 03:20:00|6918.83|6918.13|6920.1|6919.4|6921.07|6920.37|6917.35|6916.65|704
1770175500000|2026-02-04 03:25:00|6919.97|6919.27|6920.62|6919.92|6922.3|6921.6|6918.94|6918.24|600
1770175800000|2026-02-04 03:30:00|6920.5|6919.8|6923.27|6922.57|6923.75|6923.05|6920.37|6919.67|618
1770176100000|2026-02-04 03:35:00|6923.52|6922.82|6925.43|6924.73|6926.03|6925.33|6922.17|6921.47|562
1770176400000|2026-02-04 03:40:00|6925.18|6924.48|6922.17|6921.47|6925.92|6925.22|6922.17|6921.47|408
1770176700000|2026-02-04 03:45:00|6922.04|6921.34|6920.37|6919.67|6922.41|6921.71|6918.97|6918.27|1007
1770177000000|2026-02-04 03:50:00|6920.62|6919.92|6921.05|6920.35|6921.8|6921.1|6919.24|6918.54|428
1770177300000|2026-02-04 03:55:00|6921.17|6920.47|6923.03|6922.33|6923.28|6922.58|6921.17|6920.47|379
1770177600000|2026-02-04 04:00:00|6923.1|6922.4|6923.4|6922.7|6924.28|6923.58|6922.97|6922.27|329
1770177900000|2026-02-04 04:05:00|6923.53|6922.83|6922.29|6921.59|6924.1|6923.4|6921.54|6920.84|293
1770178200000|2026-02-04 04:10:00|6922.54|6921.84|6923.79|6923.09|6924.44|6923.74|6922.54|6921.84|266
1770178500000|2026-02-04 04:15:00|6923.29|6922.59|6922.86|6922.16|6923.58|6922.88|6922.33|6921.63|296
1770178800000|2026-02-04 04:20:00|6922.61|6921.91|6920.99|6920.29|6922.98|6922.28|6920.57|6919.87|382
1770179100000|2026-02-04 04:25:00|6920.94|6920.24|6921.45|6920.75|6922|6921.3|6920.34|6919.64|330
1770179400000|2026-02-04 04:30:00|6921.7|6921|6923.06|6922.36|6923.06|6922.36|6921.45|6920.75|249
1770179700000|2026-02-04 04:35:00|6922.94|6922.24|6922.94|6922.24|6923.24|6922.54|6922.16|6921.46|260
1770180000000|2026-02-04 04:40:00|6922.81|6922.11|6923.88|6923.18|6925.02|6924.32|6922.52|6921.82|472
1770180300000|2026-02-04 04:45:00|6923.75|6923.05|6922.65|6921.95|6924.17|6923.47|6922.65|6921.95|169
1770180600000|2026-02-04 04:50:00|6922.78|6922.08|6922.18|6921.48|6923.44|6922.74|6921.4|6920.7|315
1770180900000|2026-02-04 04:55:00|6922.21|6921.51|6922.26|6921.56|6922.26|6921.56|6920.64|6919.94|302
1770181200000|2026-02-04 05:00:00|6922.32|6921.62|6921.75|6921.05|6923.3|6922.6|6921.46|6920.76|300
1770181500000|2026-02-04 05:05:00|6921.63|6920.93|6920.33|6919.63|6923.23|6922.53|6919.95|6919.25|426
1770181800000|2026-02-04 05:10:00|6920.45|6919.75|6919.92|6919.22|6921.34|6920.64|6919.44|6918.74|339
1770182100000|2026-02-04 05:15:00|6920.04|6919.34|6921.6|6920.9|6922.23|6921.53|6919.93|6919.23|242
1770182400000|2026-02-04 05:20:00|6921.73|6921.03|6922.74|6922.04|6922.83|6922.13|6921.23|6920.53|238
1770182700000|2026-02-04 05:25:00|6922.78|6922.08|6921.85|6921.15|6923.57|6922.87|6921.6|6920.9|211
1770183000000|2026-02-04 05:30:00|6921.92|6921.22|6919.47|6918.77|6922.17|6921.47|6918.04|6917.34|708
1770183300000|2026-02-04 05:35:00|6919.72|6919.02|6920.03|6919.33|6920.48|6919.78|6918.74|6918.04|252
1770183600000|2026-02-04 05:40:00|6920.15|6919.45|6921.36|6920.66|6922.05|6921.35|6920.03|6919.33|225
1770183900000|2026-02-04 05:45:00|6921.48|6920.78|6922.8|6922.1|6923.05|6922.35|6921.36|6920.66|216
1770184200000|2026-02-04 05:50:00|6922.92|6922.22|6921.76|6921.06|6923.83|6923.13|6921.76|6921.06|305
1770184500000|2026-02-04 05:55:00|6921.88|6921.18|6924.98|6924.28|6925.18|6924.48|6921.43|6920.73|784
1770184800000|2026-02-04 06:00:00|6924.91|6924.21|6925.94|6925.24|6926.12|6925.42|6923.61|6922.91|506
1770185100000|2026-02-04 06:05:00|6926.19|6925.49|6926.06|6925.36|6927.65|6926.95|6925.97|6925.27|792
1770185400000|2026-02-04 06:10:00|6926.04|6925.34|6928.46|6927.76|6929.35|6928.65|6926.04|6925.34|923
1770185700000|2026-02-04 06:15:00|6928.37|6927.67|6925.65|6924.95|6928.96|6928.26|6925.47|6924.77|361
1770186000000|2026-02-04 06:20:00|6925.53|6924.83|6924.94|6924.24|6926.16|6925.46|6923.4|6922.7|679
1770186300000|2026-02-04 06:25:00|6924.96|6924.26|6926.99|6926.29|6927.52|6926.82|6924.71|6924.01|499
1770186600000|2026-02-04 06:30:00|6927.11|6926.41|6928.76|6928.06|6928.76|6928.06|6925.71|6925.01|807
1770186900000|2026-02-04 06:35:00|6928.88|6928.18|6930.77|6930.07|6931.09|6930.39|6928.26|6927.56|816
1770187200000|2026-02-04 06:40:00|6930.52|6929.82|6931.86|6931.16|6932.11|6931.41|6930.52|6929.82|1019
1770187500000|2026-02-04 06:45:00|6931.61|6930.91|6934.87|6934.17|6935.47|6934.77|6931.61|6930.91|1567
1770187800000|2026-02-04 06:50:00|6934.75|6934.05|6932.48|6931.78|6934.8|6934.1|6931.49|6930.79|1188
1770188100000|2026-02-04 06:55:00|6932.71|6932.01|6931.18|6930.48|6932.71|6932.01|6930.6|6929.9|852
1770188400000|2026-02-04 07:00:00|6931.3|6930.6|6933.34|6932.64|6933.42|6932.72|6930.84|6930.14|654
1770188700000|2026-02-04 07:05:00|6933.33|6932.63|6932.97|6932.27|6933.84|6933.14|6930.99|6930.29|513
1770189000000|2026-02-04 07:10:00|6932.87|6932.17|6935.33|6934.63|6935.99|6935.29|6932.83|6932.13|1169
1770189300000|2026-02-04 07:15:00|6935.34|6934.64|6933.95|6933.25|6935.34|6934.64|6933.45|6932.75|354
1770189600000|2026-02-04 07:20:00|6933.82|6933.12|6934.93|6934.23|6935.85|6935.15|6933.7|6933|484
1770189900000|2026-02-04 07:25:00|6934.92|6934.22|6934.33|6933.63|6935.33|6934.63|6933.65|6932.95|345
1770190200000|2026-02-04 07:30:00|6934.2|6933.5|6934.06|6933.36|6934.98|6934.28|6931.41|6930.71|858
1770190500000|2026-02-04 07:35:00|6933.81|6933.11|6935.64|6934.94|6935.85|6935.15|6933.73|6933.03|432
1770190800000|2026-02-04 07:40:00|6935.52|6934.82|6935.62|6934.92|6936.3|6935.6|6935.2|6934.5|512
1770191100000|2026-02-04 07:45:00|6935.71|6935.01|6935.19|6934.49|6936.43|6935.73|6934.41|6933.71|743
1770191400000|2026-02-04 07:50:00|6935.44|6934.74|6936.65|6935.95|6937.58|6936.88|6935.17|6934.47|598
1770191700000|2026-02-04 07:55:00|6936.75|6936.05|6934.65|6933.95|6937.54|6936.84|6934.41|6933.71|591
1770192000000|2026-02-04 08:00:00|6934.9|6934.2|6927.55|6926.85|6936.31|6935.61|6926.61|6925.91|2676
1770192300000|2026-02-04 08:05:00|6927.42|6926.72|6932.38|6931.68|6933.23|6932.53|6927.17|6926.47|2097
1770192600000|2026-02-04 08:10:00|6932.13|6931.43|6934.43|6933.73|6935.64|6934.94|6931.67|6930.97|1680
1770192900000|2026-02-04 08:15:00|6934.68|6933.98|6931.39|6930.69|6935.59|6934.89|6931.39|6930.69|1148
1770193200000|2026-02-04 08:20:00|6931.51|6930.81|6924.34|6923.64|6931.82|6931.12|6924.03|6923.33|2115
1770193500000|2026-02-04 08:25:00|6924.22|6923.52|6920.27|6919.57|6926.44|6925.74|6918.9|6918.2|3001
1770193800000|2026-02-04 08:30:00|6919.52|6918.82|6921.17|6920.47|6924.1|6923.4|6917.45|6916.75|2209
1770194100000|2026-02-04 08:35:00|6921.04|6920.34|6920.24|6919.54|6923.91|6923.21|6919.71|6919.01|1150
1770194400000|2026-02-04 08:40:00|6920.11|6919.41|6926.34|6925.64|6926.73|6926.03|6919.12|6918.42|1243
1770194700000|2026-02-04 08:45:00|6926.59|6925.89|6923.59|6922.89|6926.9|6926.2|6923.39|6922.69|1096
1770195000000|2026-02-04 08:50:00|6923.53|6922.83|6922.71|6922.01|6925.1|6924.4|6920.91|6920.21|1345
1770195300000|2026-02-04 08:55:00|6922.84|6922.14|6922.44|6921.74|6923.2|6922.5|6919.75|6919.05|1384
1770195600000|2026-02-04 09:00:00|6922.42|6921.72|6923.53|6922.83|6926.87|6926.17|6919.67|6918.97|2195
1770195900000|2026-02-04 09:05:00|6923.66|6922.96|6922.79|6922.09|6925.88|6925.18|6922.45|6921.75|906
1770196200000|2026-02-04 09:10:00|6922.42|6921.72|6918.7|6918|6923.92|6923.22|6917.66|6916.96|1276
1770196500000|2026-02-04 09:15:00|6918.45|6917.75|6914.72|6914.02|6919.83|6919.13|6912.91|6912.21|2576
1770196800000|2026-02-04 09:20:00|6914.97|6914.27|6912.34|6911.64|6915.98|6915.28|6910.43|6909.73|2163
1770197100000|2026-02-04 09:25:00|6912.33|6911.63|6914.13|6913.43|6915.04|6914.34|6910.68|6909.98|1837
1770197400000|2026-02-04 09:30:00|6914.01|6913.31|6913.96|6913.26|6917.34|6916.64|6913.36|6912.66|1431
1770197700000|2026-02-04 09:35:00|6914.09|6913.39|6914.11|6913.41|6915.79|6915.09|6910.91|6910.21|1505
1770198000000|2026-02-04 09:40:00|6914.24|6913.54|6912.34|6911.64|6915.88|6915.18|6908.98|6908.28|1830
1770198300000|2026-02-04 09:45:00|6912.59|6911.89|6913.12|6912.42|6915.6|6914.9|6911.86|6911.16|1125
1770198600000|2026-02-04 09:50:00|6912.87|6912.17|6914.23|6913.53|6915.6|6914.9|6911.1|6910.4|1043
1770198900000|2026-02-04 09:55:00|6913.98|6913.28|6917.18|6916.48|6918.54|6917.84|6913.56|6912.86|1070
1770199200000|2026-02-04 10:00:00|6916.06|6915.36|6922.8|6922.1|6922.8|6922.1|6915.42|6914.72|1990
1770199500000|2026-02-04 10:05:00|6922.55|6921.85|6921.69|6920.99|6924.78|6924.08|6921.44|6920.74|1156
1770199800000|2026-02-04 10:10:00|6921.56|6920.86|6920.68|6919.98|6923.06|6922.36|6920.24|6919.54|1035
1770200100000|2026-02-04 10:15:00|6920.67|6919.97|6924.43|6923.73|6924.43|6923.73|6920.27|6919.57|1046
1770200400000|2026-02-04 10:20:00|6924.8|6924.1|6924.13|6923.43|6925.83|6925.13|6923.5|6922.8|1462
1770200700000|2026-02-04 10:25:00|6923.88|6923.18|6925.06|6924.36|6925.81|6925.11|6923.05|6922.35|2226
1770201000000|2026-02-04 10:30:00|6925.31|6924.61|6929.85|6929.15|6930.35|6929.65|6925.06|6924.36|1807
1770201300000|2026-02-04 10:35:00|6929.6|6928.9|6926.22|6925.52|6930.29|6929.59|6925.49|6924.79|1221
1770201600000|2026-02-04 10:40:00|6926.34|6925.64|6926.22|6925.52|6926.9|6926.2|6924.4|6923.7|972
1770201900000|2026-02-04 10:45:00|6926.34|6925.64|6925.27|6924.57|6926.34|6925.64|6924.1|6923.4|662
1770202200000|2026-02-04 10:50:00|6925.18|6924.48|6927.72|6927.02|6928.56|6927.86|6925.18|6924.48|855
1770202500000|2026-02-04 10:55:00|6927.6|6926.9|6926.36|6925.66|6928.55|6927.85|6925.78|6925.08|779
1770202800000|2026-02-04 11:00:00|6926.32|6925.62|6927.58|6926.88|6928.21|6927.51|6925.96|6925.26|909
1770203100000|2026-02-04 11:05:00|6927.45|6926.75|6924.96|6924.26|6928.44|6927.74|6924.83|6924.13|944
1770203400000|2026-02-04 11:10:00|6924.83|6924.13|6925.16|6924.46|6925.66|6924.96|6923.59|6922.89|830
1770203700000|2026-02-04 11:15:00|6925.28|6924.58|6927.69|6926.99|6928.7|6928|6924.61|6923.91|1011
1770204000000|2026-02-04 11:20:00|6927.81|6927.11|6928.09|6927.39|6928.22|6927.52|6925.97|6925.27|693
1770204300000|2026-02-04 11:25:00|6927.97|6927.27|6927.11|6926.41|6929.1|6928.4|6926.07|6925.37|829
1770204600000|2026-02-04 11:30:00|6927.23|6926.53|6930.1|6929.4|6930.35|6929.65|6926.36|6925.66|841
1770204900000|2026-02-04 11:35:00|6930.09|6929.39|6931.23|6930.53|6932.32|6931.62|6929.84|6929.14|1180
1770205200000|2026-02-04 11:40:00|6931.27|6930.57|6929.31|6928.61|6931.55|6930.85|6928.93|6928.23|901
1770205500000|2026-02-04 11:45:00|6931.43|6930.73|6938.4|6937.7|6938.41|6937.71|6931.06|6930.36|3968
1770205800000|2026-02-04 11:50:00|6938.27|6937.57|6938.67|6937.97|6941.78|6941.08|6936.84|6936.14|2508
1770206100000|2026-02-04 11:55:00|6938.79|6938.09|6937.77|6937.07|6940.31|6939.61|6937.16|6936.46|1631
1770206400000|2026-02-04 12:00:00|6938.27|6937.57|6936.6|6935.9|6941.6|6940.9|6936.16|6935.46|1717
1770206700000|2026-02-04 12:05:00|6936.35|6935.65|6934.06|6933.36|6936.9|6936.2|6931.22|6930.52|1504
1770207000000|2026-02-04 12:10:00|6934.19|6933.49|6936.53|6935.83|6936.53|6935.83|6932.93|6932.23|665
1770207300000|2026-02-04 12:15:00|6936.55|6935.85|6935.61|6934.91|6937.57|6936.87|6934.84|6934.14|1008
1770207600000|2026-02-04 12:20:00|6935.84|6935.14|6933.03|6932.33|6936.44|6935.74|6932.91|6932.21|955
1770207900000|2026-02-04 12:25:00|6932.91|6932.21|6931.49|6930.79|6933.16|6932.46|6929.96|6929.26|1310
1770208200000|2026-02-04 12:30:00|6931.24|6930.54|6935|6934.3|6935.04|6934.34|6931.24|6930.54|763
1770208500000|2026-02-04 12:35:00|6934.87|6934.17|6928.5|6927.8|6935.17|6934.47|6926.91|6926.21|1281
1770208800000|2026-02-04 12:40:00|6928.63|6927.93|6929.88|6929.18|6930.07|6929.37|6926.4|6925.7|1197
1770209100000|2026-02-04 12:45:00|6929.67|6928.97|6929.15|6928.45|6933.02|6932.32|6927.66|6926.96|1483
1770209400000|2026-02-04 12:50:00|6929.65|6928.95|6928.46|6927.76|6931.27|6930.57|6926.54|6925.84|1545
1770209700000|2026-02-04 12:55:00|6928.33|6927.63|6928.59|6927.89|6930.34|6929.64|6927.27|6926.57|1120
1770210000000|2026-02-04 13:00:00|6928.46|6927.76|6925.06|6924.36|6930|6929.3|6925.06|6924.36|2374
1770210300000|2026-02-04 13:05:00|6925.07|6924.37|6924.57|6923.87|6926.81|6926.11|6923.64|6922.94|1781
1770210600000|2026-02-04 13:10:00|6924.32|6923.62|6925.78|6925.08|6926.63|6925.93|6922.68|6921.98|1570
1770210900000|2026-02-04 13:15:00|6926.15|6925.45|6927.98|6927.28|6929.43|6928.73|6924.76|6924.06|1756
1770211200000|2026-02-04 13:20:00|6927.73|6927.03|6927.13|6926.43|6930.27|6929.57|6923.72|6923.02|1500
1770211500000|2026-02-04 13:25:00|6927.01|6926.31|6927.98|6927.28|6929.68|6928.98|6926.91|6926.21|1264
1770211800000|2026-02-04 13:30:00|6928.1|6927.4|6931.2|6930.5|6935.02|6934.32|6924.74|6924.04|3184
1770212100000|2026-02-04 13:35:00|6931.33|6930.63|6928.56|6927.86|6931.84|6931.14|6926.89|6926.19|4890
1770212400000|2026-02-04 13:40:00|6928.68|6927.98|6930.63|6929.93|6933.64|6932.94|6927.73|6927.03|1914
1770212700000|2026-02-04 13:45:00|6930.5|6929.8|6922.32|6921.62|6930.5|6929.8|6922.32|6921.62|3708
1770213000000|2026-02-04 13:50:00|6922.3|6921.6|6922.77|6922.07|6926.33|6925.63|6920.79|6920.09|2679
1770213300000|2026-02-04 13:55:00|6922.52|6921.82|6922.57|6921.87|6925.04|6924.34|6922.15|6921.45|1757
1770213600000|2026-02-04 14:00:00|6922.19|6921.49|6918.69|6917.99|6922.74|6922.04|6918.46|6917.76|3722
1770213900000|2026-02-04 14:05:00|6918.68|6917.98|6918.96|6918.26|6920.24|6919.54|6916.91|6916.21|3408
1770214200000|2026-02-04 14:10:00|6918.84|6918.14|6921.46|6920.76|6922.59|6921.89|6918.84|6918.14|3362
1770214500000|2026-02-04 14:15:00|6921.59|6920.89|6920.95|6920.25|6922.77|6922.07|6920.08|6919.38|2399
1770214800000|2026-02-04 14:20:00|6920.58|6919.88|6920.98|6920.28|6922.54|6921.84|6918.21|6917.51|2984
1770215100000|2026-02-04 14:25:00|6920.73|6920.03|6925.53|6924.83|6926.7|6926|6920.73|6920.03|7343
1770215400000|2026-02-04 14:30:00|6925.49|6924.99|6918.09|6917.59|6926.12|6925.62|6911.87|6911.37|47179
1770215700000|2026-02-04 14:35:00|6917.71|6917.21|6928.12|6927.62|6932.61|6932.11|6913.41|6912.91|40061
1770216000000|2026-02-04 14:40:00|6927.37|6926.87|6928.66|6928.16|6934.27|6933.77|6920.21|6919.71|26370
1770216300000|2026-02-04 14:45:00|6927.54|6927.04|6931.91|6931.41|6936.85|6936.35|6922.52|6922.02|28568
1770216600000|2026-02-04 14:50:00|6932.18|6931.68|6924.17|6923.67|6934.03|6933.53|6912.15|6911.65|34886
1770216900000|2026-02-04 14:55:00|6924.1|6923.6|6904.22|6903.72|6925.75|6925.25|6900.98|6900.48|26224
1770217200000|2026-02-04 15:00:00|6903.83|6903.33|6894.73|6894.23|6903.85|6903.35|6886.6|6886.1|44608
1770217500000|2026-02-04 15:05:00|6895.23|6894.73|6911.61|6911.11|6913.94|6913.44|6894.45|6893.95|41030
1770217800000|2026-02-04 15:10:00|6911.26|6910.76|6910.2|6909.7|6917.75|6917.25|6905.98|6905.48|39578
1770218100000|2026-02-04 15:15:00|6910.21|6909.71|6908.32|6907.82|6914.32|6913.82|6904.95|6904.45|29828
1770218400000|2026-02-04 15:20:00|6908.65|6908.15|6921.4|6920.9|6924.88|6924.38|6907.7|6907.2|34997
1770218700000|2026-02-04 15:25:00|6921.15|6920.65|6920.79|6920.29|6929.7|6929.2|6916.48|6915.98|26549
1770219000000|2026-02-04 15:30:00|6921.28|6920.78|6905.54|6905.04|6923.18|6922.68|6903.89|6903.39|29946
1770219300000|2026-02-04 15:35:00|6905.17|6904.67|6910.69|6910.19|6922.9|6922.4|6895.56|6895.06|45751
1770219600000|2026-02-04 15:40:00|6910.68|6910.18|6917.58|6917.08|6924.51|6924.01|6908.27|6907.77|34010
1770219900000|2026-02-04 15:45:00|6917.83|6917.33|6909.7|6909.2|6919.61|6919.11|6907.06|6906.56|23460
1770220200000|2026-02-04 15:50:00|6909.77|6909.27|6910.24|6909.74|6913.99|6913.49|6905.01|6904.51|19695
1770220500000|2026-02-04 15:55:00|6909.99|6909.49|6907.98|6907.48|6915.42|6914.92|6904.34|6903.84|20763
1770220800000|2026-02-04 16:00:00|6908.08|6907.58|6893.05|6892.55|6911.11|6910.61|6892.88|6892.38|27856
1770221100000|2026-02-04 16:05:00|6892.99|6892.49|6890.41|6889.91|6899.4|6898.9|6887.8|6887.3|22686
1770221400000|2026-02-04 16:10:00|6890.15|6889.65|6900.64|6900.14|6905.01|6904.51|6887.88|6887.38|25227
1770221700000|2026-02-04 16:15:00|6901.39|6900.89|6889.89|6889.39|6904.59|6904.09|6887.52|6887.02|21041
1770222000000|2026-02-04 16:20:00|6889.85|6889.35|6899.44|6898.94|6900.19|6899.69|6885.92|6885.42|22614
1770222300000|2026-02-04 16:25:00|6899.38|6898.88|6905.58|6905.08|6906.84|6906.34|6896.12|6895.62|21708
1770222600000|2026-02-04 16:30:00|6905.47|6904.97|6893.64|6893.14|6906.61|6906.11|6893.43|6892.93|18340
1770222900000|2026-02-04 16:35:00|6893.89|6893.39|6889.67|6889.17|6897.25|6896.75|6889.2|6888.7|17686
1770223200000|2026-02-04 16:40:00|6889.66|6889.16|6876.23|6875.73|6890.9|6890.4|6875.43|6874.93|20956
1770223500000|2026-02-04 16:45:00|6876.24|6875.74|6869.98|6869.48|6876.74|6876.24|6866.37|6865.87|25488
1770223800000|2026-02-04 16:50:00|6869.94|6869.44|6875.94|6875.44|6875.94|6875.44|6864.74|6864.24|26240
1770224100000|2026-02-04 16:55:00|6875.95|6875.45|6887.24|6886.74|6889.31|6888.81|6875.45|6874.95|26155
1770224400000|2026-02-04 17:00:00|6887.19|6886.69|6889.16|6888.66|6892.33|6891.83|6884.68|6884.18|21952
1770224700000|2026-02-04 17:05:00|6889.41|6888.91|6886.33|6885.83|6891.67|6891.17|6884.37|6883.87|18186
1770225000000|2026-02-04 17:10:00|6886.46|6885.96|6889.77|6889.27|6891.02|6890.52|6880.53|6880.03|17182
1770225300000|2026-02-04 17:15:00|6890.27|6889.77|6878.91|6878.41|6891.51|6891.01|6878.9|6878.4|12905
1770225600000|2026-02-04 17:20:00|6878.66|6878.16|6877.04|6876.54|6882.18|6881.68|6875.74|6875.24|13755
1770225900000|2026-02-04 17:25:00|6877|6876.5|6858.52|6858.02|6878.37|6877.87|6854.04|6853.54|48257
1770226200000|2026-02-04 17:30:00|6858.5|6858|6858|6857.5|6869.67|6869.17|6853.93|6853.43|38847
1770226500000|2026-02-04 17:35:00|6857.75|6857.25|6846.01|6845.51|6858.11|6857.61|6845.77|6845.27|22787
1770226800000|2026-02-04 17:40:00|6846.26|6845.76|6852.78|6852.28|6853.32|6852.82|6842.03|6841.53|29104
1770227100000|2026-02-04 17:45:00|6852.53|6852.03|6845.72|6845.22|6854.75|6854.25|6843.15|6842.65|22970
1770227400000|2026-02-04 17:50:00|6845.24|6844.74|6852.27|6851.77|6854.02|6853.52|6838.89|6838.39|27809
1770227700000|2026-02-04 17:55:00|6853.02|6852.52|6858.02|6857.52|6860.08|6859.58|6852.97|6852.47|20683
1770228000000|2026-02-04 18:00:00|6858.26|6857.76|6854.7|6854.2|6860.13|6859.63|6847.67|6847.17|18211
1770228300000|2026-02-04 18:05:00|6854.95|6854.45|6845.76|6845.26|6862.2|6861.7|6845.49|6844.99|18984
1770228600000|2026-02-04 18:10:00|6845.97|6845.47|6850.42|6849.92|6853.71|6853.21|6845.22|6844.72|14980
1770228900000|2026-02-04 18:15:00|6850.17|6849.67|6846.64|6846.14|6853.18|6852.68|6845|6844.5|12224
1770229200000|2026-02-04 18:20:00|6846.56|6846.06|6857.37|6856.87|6857.6|6857.1|6845.54|6845.04|15189
1770229500000|2026-02-04 18:25:00|6857.62|6857.12|6869.91|6869.41|6871.59|6871.09|6857.62|6857.12|22196
1770229800000|2026-02-04 18:30:00|6869.86|6869.36|6857.59|6857.09|6870.11|6869.61|6852.97|6852.47|21848
1770230100000|2026-02-04 18:35:00|6858.59|6858.09|6861.85|6861.35|6863.64|6863.14|6856.22|6855.72|12791
1770230400000|2026-02-04 18:40:00|6861.93|6861.43|6862.92|6862.42|6872.68|6872.18|6859.58|6859.08|18128
1770230700000|2026-02-04 18:45:00|6862.67|6862.17|6860.09|6859.59|6866.22|6865.72|6859.07|6858.57|12427
1770231000000|2026-02-04 18:50:00|6860.19|6859.69|6866.58|6866.08|6868.02|6867.52|6853.28|6852.78|15254
1770231300000|2026-02-04 18:55:00|6866.56|6866.06|6868.41|6867.91|6877.13|6876.63|6866.05|6865.55|19239
1770231600000|2026-02-04 19:00:00|6868.68|6868.18|6863|6862.5|6871.49|6870.99|6862.99|6862.49|20319
1770231900000|2026-02-04 19:05:00|6863.02|6862.52|6865.21|6864.71|6866.3|6865.8|6856.21|6855.71|23159
1770232200000|2026-02-04 19:10:00|6865.34|6864.84|6865.02|6864.52|6868.89|6868.39|6863.81|6863.31|10257
1770232500000|2026-02-04 19:15:00|6864.77|6864.27|6870.23|6869.73|6875.15|6874.65|6864.41|6863.91|12291
1770232800000|2026-02-04 19:20:00|6870.4|6869.9|6870.01|6869.51|6874.31|6873.81|6864.33|6863.83|14476
1770233100000|2026-02-04 19:25:00|6869.51|6869.01|6875.54|6875.04|6876.46|6875.96|6867.56|6867.06|13524
1770233400000|2026-02-04 19:30:00|6875.7|6875.2|6884.53|6884.03|6885.83|6885.33|6875.3|6874.8|21877
1770233700000|2026-02-04 19:35:00|6884.55|6884.05|6883.06|6882.56|6886.81|6886.31|6880.54|6880.04|14086
1770234000000|2026-02-04 19:40:00|6883.03|6882.53|6888.29|6887.79|6892.69|6892.19|6882.77|6882.27|16046
1770234300000|2026-02-04 19:45:00|6888.54|6888.04|6895.47|6894.97|6905.99|6905.49|6885.77|6885.27|37896
1770234600000|2026-02-04 19:50:00|6895.43|6894.93|6899.49|6898.99|6907.22|6906.72|6893.44|6892.94|23115
1770234900000|2026-02-04 19:55:00|6899.24|6898.74|6905.21|6904.71|6905.71|6905.21|6898.03|6897.53|18985
1770235200000|2026-02-04 20:00:00|6905.27|6904.77|6900.51|6900.01|6906.88|6906.38|6896.8|6896.3|19178
1770235500000|2026-02-04 20:05:00|6900.26|6899.76|6902.48|6901.98|6903.27|6902.77|6899.51|6899.01|10673
1770235800000|2026-02-04 20:10:00|6902.28|6901.78|6897.77|6897.27|6903.46|6902.96|6890.27|6889.77|17290
1770236100000|2026-02-04 20:15:00|6897.27|6896.77|6896.56|6896.06|6899.46|6898.96|6893.37|6892.87|11962
1770236400000|2026-02-04 20:20:00|6896.45|6895.95|6900.63|6900.13|6902.08|6901.58|6893.5|6893|13290
1770236700000|2026-02-04 20:25:00|6900.88|6900.38|6898.01|6897.51|6903.97|6903.47|6896.93|6896.43|11672
1770237000000|2026-02-04 20:30:00|6898.11|6897.61|6901.15|6900.65|6903.35|6902.85|6895.43|6894.93|13515
1770237300000|2026-02-04 20:35:00|6900.9|6900.4|6904.08|6903.58|6905.34|6904.84|6899.11|6898.61|10315
1770237600000|2026-02-04 20:40:00|6903.74|6903.24|6900.57|6900.07|6904.97|6904.47|6899.59|6899.09|6883
1770237900000|2026-02-04 20:45:00|6900.32|6899.82|6904.08|6903.58|6905.08|6904.58|6897.36|6896.86|7148
1770238200000|2026-02-04 20:50:00|6904.01|6903.51|6887.2|6886.7|6906.65|6906.15|6885.75|6885.25|20326
1770238500000|2026-02-04 20:55:00|6887.07|6886.57|6883.88|6883.38|6887.19|6886.69|6878.82|6878.32|51299
1770238800000|2026-02-04 21:00:00|6883.82|6883.32|6874.92|6874.22|6899.01|6898.31|6869.25|6868.55|24494
1770239100000|2026-02-04 21:05:00|6874.79|6874.09|6891.23|6890.53|6894.24|6893.54|6874.79|6874.09|11762
1770239400000|2026-02-04 21:10:00|6891.24|6890.54|6899.94|6899.24|6901.72|6901.02|6886.6|6885.9|10765
1770239700000|2026-02-04 21:15:00|6899.69|6898.99|6896.95|6896.25|6900.39|6899.69|6888.99|6888.29|4756
1770240000000|2026-02-04 21:20:00|6896.89|6896.19|6895.82|6895.12|6897.26|6896.56|6890.33|6889.63|3159
1770240300000|2026-02-04 21:25:00|6895.94|6895.24|6897.08|6896.38|6899.9|6899.2|6892.26|6891.56|2200
1770240600000|2026-02-04 21:30:00|6897.07|6896.37|6916.32|6915.62|6916.65|6915.95|6896.19|6895.49|6208
1770240900000|2026-02-04 21:35:00|6916.19|6915.49|6913.9|6913.2|6917.83|6917.13|6911|6910.3|4558
1770241200000|2026-02-04 21:40:00|6913.65|6912.95|6913.24|6912.54|6915.27|6914.57|6908.79|6908.09|2926
1770241500000|2026-02-04 21:45:00|6912.99|6912.29|6912.02|6911.32|6915.6|6914.9|6909.71|6909.01|3152
1770241800000|2026-02-04 21:50:00|6911.99|6911.29|6912.08|6911.38|6914.33|6913.63|6908.47|6907.77|2975
1770242100000|2026-02-04 21:55:00|6911.99|6911.29|6906.21|6904.71|6911.99|6911.29|6905.09|6904.39|2735
1770242400000|2026-02-04 22:00:00|6906.26|6904.76|6907.03|6905.53|6908.45|6906.95|6906.26|6904.76|0
1770242700000|2026-02-04 22:05:00|6907.17|6905.67|6904.1|6902.6|6907.85|6906.35|6903.87|6902.37|0
1770243000000|2026-02-04 22:10:00|6905.29|6903.79|6904.24|6902.74|6905.85|6904.35|6901.91|6900.41|0
1770243300000|2026-02-04 22:15:00|6904.47|6902.97|6901.64|6900.14|6904.47|6902.97|6900.81|6899.31|0
1770243600000|2026-02-04 22:20:00|6901.69|6900.19|6902.63|6901.13|6903|6901.5|6901.69|6900.19|0
1770243900000|2026-02-04 22:25:00|6902.18|6900.68|6902.13|6900.63|6902.59|6901.09|6901.12|6899.62|0
1770244200000|2026-02-04 22:30:00|6901.81|6900.31|6898.7|6897.2|6902.31|6900.81|6898.7|6897.2|0
1770244500000|2026-02-04 22:35:00|6899.71|6898.21|6898.24|6896.74|6900.17|6898.67|6897.41|6895.91|0
1770244800000|2026-02-04 22:40:00|6898.1|6896.6|6896.55|6895.05|6898.1|6896.6|6893.21|6891.71|0
1770245100000|2026-02-04 22:45:00|6896.5|6895|6896.73|6895.23|6897.23|6895.73|6894.17|6892.67|0
1770245400000|2026-02-04 22:50:00|6897.01|6895.51|6896.37|6894.87|6897.73|6896.23|6896|6894.5|0
1770245700000|2026-02-04 22:55:00|6896.28|6894.78|6895.36|6893.86|6896.32|6894.82|6894.07|6892.57|0
1770246000000|2026-02-04 23:00:00|6892.39|6891.69|6900.83|6900.13|6900.96|6900.26|6892.39|6891.69|2112
1770246300000|2026-02-04 23:05:00|6900.71|6900.01|6899.25|6898.55|6903.44|6902.74|6895.1|6894.4|1984
1770246600000|2026-02-04 23:10:00|6899.38|6898.68|6898.15|6897.45|6903.75|6903.05|6898.03|6897.33|737
1770246900000|2026-02-04 23:15:00|6898.28|6897.58|6900.14|6899.44|6903.09|6902.39|6898.28|6897.58|484
1770247200000|2026-02-04 23:20:00|6900.02|6899.32|6897.77|6897.07|6902.24|6901.54|6897.53|6896.83|532
1770247500000|2026-02-04 23:25:00|6897.52|6896.82|6902.13|6901.43|6902.16|6901.46|6896.64|6895.94|656
1770247800000|2026-02-04 23:30:00|6902|6901.3|6902.14|6901.44|6906.69|6905.99|6900.76|6900.06|1208
1770248100000|2026-02-04 23:35:00|6902.39|6901.69|6897.91|6897.21|6902.85|6902.15|6897.26|6896.56|760
1770248400000|2026-02-04 23:40:00|6897.92|6897.22|6897.57|6896.87|6899.04|6898.34|6895.43|6894.73|529
1770248700000|2026-02-04 23:45:00|6897.82|6897.12|6899.19|6898.49|6900.74|6900.04|6896.55|6895.85|618
1770249000000|2026-02-04 23:50:00|6899.31|6898.61|6898.73|6898.03|6902.45|6901.75|6898.06|6897.36|543
1770249300000|2026-02-04 23:55:00|6898.6|6897.9|6895.53|6894.83|6898.6|6897.9|6891.57|6890.87|1114
1770249600000|2026-02-05 00:00:00|6895.03|6894.33|6892.27|6891.57|6895.2|6894.5|6889|6888.3|1180
1770249900000|2026-02-05 00:05:00|6892.14|6891.44|6894.11|6893.41|6895.23|6894.53|6891.39|6890.69|871
1770250200000|2026-02-05 00:10:00|6893.86|6893.16|6894.95|6894.25|6896.74|6896.04|6893.71|6893.01|771
1770250500000|2026-02-05 00:15:00|6894.82|6894.12|6899.63|6898.93|6899.67|6898.97|6894.7|6894|888
1770250800000|2026-02-05 00:20:00|6899.88|6899.18|6901.29|6900.59|6902.45|6901.75|6898.54|6897.84|632
1770251100000|2026-02-05 00:25:00|6901.12|6900.42|6904.31|6903.61|6905.65|6904.95|6901.12|6900.42|1006
1770251400000|2026-02-05 00:30:00|6904.44|6903.74|6903.54|6902.84|6905.52|6904.82|6902.27|6901.57|494
1770251700000|2026-02-05 00:35:00|6903.66|6902.96|6905.4|6904.7|6905.61|6904.91|6902.27|6901.57|575
1770252000000|2026-02-05 00:40:00|6905.53|6904.83|6906.32|6905.62|6907.79|6907.09|6905.28|6904.58|529
1770252300000|2026-02-05 00:45:00|6906.07|6905.37|6906.44|6905.74|6907.32|6906.62|6905.25|6904.55|479
1770252600000|2026-02-05 00:50:00|6906.56|6905.86|6902.83|6902.13|6906.81|6906.11|6902.33|6901.63|577
1770252900000|2026-02-05 00:55:00|6902.7|6902|6902.06|6901.36|6905.17|6904.47|6902.06|6901.36|660
1770253200000|2026-02-05 01:00:00|6902.81|6902.11|6904.02|6903.32|6905.07|6904.37|6900.77|6900.07|1037
1770253500000|2026-02-05 01:05:00|6903.77|6903.07|6909.84|6909.14|6910.43|6909.73|6903.67|6902.97|944
1770253800000|2026-02-05 01:10:00|6909.97|6909.27|6909.38|6908.68|6910.45|6909.75|6908.31|6907.61|773
1770254100000|2026-02-05 01:15:00|6909.25|6908.55|6908.96|6908.26|6911.8|6911.1|6908.08|6907.38|1010
1770254400000|2026-02-05 01:20:00|6909.09|6908.39|6902.7|6902|6909.09|6908.39|6902.54|6901.84|954
1770254700000|2026-02-05 01:25:00|6902.45|6901.75|6905.93|6905.23|6908.15|6907.45|6902.24|6901.54|799
1770255000000|2026-02-05 01:30:00|6906.05|6905.35|6906.21|6905.51|6908.62|6907.92|6904.98|6904.28|865
1770255300000|2026-02-05 01:35:00|6906.46|6905.76|6910.12|6909.42|6911.11|6910.41|6905.81|6905.11|677
1770255600000|2026-02-05 01:40:00|6909.87|6909.17|6910.61|6909.91|6912|6911.3|6907.4|6906.7|856
1770255900000|2026-02-05 01:45:00|6910.86|6910.16|6908.05|6907.35|6912.07|6911.37|6907.84|6907.14|683
1770256200000|2026-02-05 01:50:00|6908.17|6907.47|6907.53|6906.83|6910.94|6910.24|6907.05|6906.35|606
1770256500000|2026-02-05 01:55:00|6907.78|6907.08|6908.02|6907.32|6909.28|6908.58|6906.51|6905.81|786
1770256800000|2026-02-05 02:00:00|6908.52|6907.82|6903.57|6902.87|6910.04|6909.34|6902.2|6901.5|992
1770257100000|2026-02-05 02:05:00|6903.82|6903.12|6898.99|6898.29|6904.45|6903.75|6898.18|6897.48|1366
1770257400000|2026-02-05 02:10:00|6898.74|6898.04|6885.75|6885.05|6899.51|6898.81|6885.75|6885.05|2861
1770257700000|2026-02-05 02:15:00|6886|6885.3|6886.33|6885.63|6888.68|6887.98|6876.12|6875.42|4558
1770258000000|2026-02-05 02:20:00|6886.08|6885.38|6890.3|6889.6|6894.29|6893.59|6884.86|6884.16|2008
1770258300000|2026-02-05 02:25:00|6890.55|6889.85|6892.53|6891.83|6893.63|6892.93|6888.88|6888.18|1280
1770258600000|2026-02-05 02:30:00|6892.28|6891.58|6893.09|6892.39|6895.28|6894.58|6891.42|6890.72|1851
1770258900000|2026-02-05 02:35:00|6893.59|6892.89|6895.2|6894.5|6899.23|6898.53|6892.84|6892.14|1706
1770259200000|2026-02-05 02:40:00|6894.95|6894.25|6895.08|6894.38|6896.75|6896.05|6893.84|6893.14|873
1770259500000|2026-02-05 02:45:00|6894.95|6894.25|6888.19|6887.49|6895.94|6895.24|6887.68|6886.98|1672
1770259800000|2026-02-05 02:50:00|6888.31|6887.61|6883.43|6882.73|6889.05|6888.35|6881.77|6881.07|2462
1770260100000|2026-02-05 02:55:00|6883.31|6882.61|6874.16|6873.46|6883.45|6882.75|6873.41|6872.71|2597
1770260400000|2026-02-05 03:00:00|6874.91|6874.21|6880.29|6879.59|6882.42|6881.72|6872.49|6871.79|2510
1770260700000|2026-02-05 03:05:00|6880.67|6879.97|6881.44|6880.74|6882|6881.3|6876.15|6875.45|1452
1770261000000|2026-02-05 03:10:00|6881.32|6880.62|6882.84|6882.14|6884.21|6883.51|6879.62|6878.92|1556
1770261300000|2026-02-05 03:15:00|6882.34|6881.64|6881.11|6880.41|6883.12|6882.42|6877.94|6877.24|838
1770261600000|2026-02-05 03:20:00|6881.36|6880.66|6884.54|6883.84|6886.83|6886.13|6880.11|6879.41|1675
1770261900000|2026-02-05 03:25:00|6884.41|6883.71|6882.61|6881.91|6886.54|6885.84|6881.41|6880.71|776
1770262200000|2026-02-05 03:30:00|6882.86|6882.16|6878.5|6877.8|6883.67|6882.97|6875.38|6874.68|1611
1770262500000|2026-02-05 03:35:00|6878|6877.3|6875.68|6874.98|6879.36|6878.66|6873.97|6873.27|1076
1770262800000|2026-02-05 03:40:00|6875.93|6875.23|6879.65|6878.95|6880.15|6879.45|6875.55|6874.85|1056
1770263100000|2026-02-05 03:45:00|6879.52|6878.82|6874.74|6874.04|6879.52|6878.82|6872.98|6872.28|884
1770263400000|2026-02-05 03:50:00|6874.64|6873.94|6868.67|6867.97|6874.76|6874.06|6866.7|6866|1915
1770263700000|2026-02-05 03:55:00|6868.54|6867.84|6868.62|6867.92|6872.56|6871.86|6867.01|6866.31|1189
1770264000000|2026-02-05 04:00:00|6868.99|6868.29|6870.99|6870.29|6876.37|6875.67|6868.99|6868.29|1200
1770264300000|2026-02-05 04:05:00|6871.49|6870.79|6872.42|6871.72|6873.19|6872.49|6868.75|6868.05|862
1770264600000|2026-02-05 04:10:00|6872.29|6871.59|6871.77|6871.07|6874.17|6873.47|6871.36|6870.66|686
1770264900000|2026-02-05 04:15:00|6872.02|6871.32|6869.69|6868.99|6872.88|6872.18|6868.67|6867.97|939
1770265200000|2026-02-05 04:20:00|6869.57|6868.87|6868.84|6868.14|6872.5|6871.8|6866.9|6866.2|838
1770265500000|2026-02-05 04:25:00|6869.09|6868.39|6870.9|6870.2|6870.9|6870.2|6865.91|6865.21|989
1770265800000|2026-02-05 04:30:00|6870.77|6870.07|6874.57|6873.87|6875.8|6875.1|6869.25|6868.55|778
1770266100000|2026-02-05 04:35:00|6874.7|6874|6873.48|6872.78|6875.43|6874.73|6873.03|6872.33|594
1770266400000|2026-02-05 04:40:00|6873.73|6873.03|6881.95|6881.25|6882.45|6881.75|6873.73|6873.03|1669
1770266700000|2026-02-05 04:45:00|6882.07|6881.37|6881.06|6880.36|6883.17|6882.47|6880.31|6879.61|923
1770267000000|2026-02-05 04:50:00|6881.18|6880.48|6882.23|6881.53|6884.45|6883.75|6881.13|6880.43|858
1770267300000|2026-02-05 04:55:00|6882.36|6881.66|6881.28|6880.58|6883.11|6882.41|6880.38|6879.68|339
1770267600000|2026-02-05 05:00:00|6881.31|6880.61|6880.14|6879.44|6883.38|6882.68|6876.58|6875.88|1132
1770267900000|2026-02-05 05:05:00|6880.27|6879.57|6876.99|6876.29|6880.88|6880.18|6876.39|6875.69|476
1770268200000|2026-02-05 05:10:00|6876.86|6876.16|6876.37|6875.67|6880.9|6880.2|6876.34|6875.64|484
1770268500000|2026-02-05 05:15:00|6876.49|6875.79|6873.88|6873.18|6877.47|6876.77|6872.44|6871.74|982
1770268800000|2026-02-05 05:20:00|6873.63|6872.93|6874.28|6873.58|6874.28|6873.58|6871.66|6870.96|629
1770269100000|2026-02-05 05:25:00|6874.16|6873.46|6879.26|6878.56|6880.35|6879.65|6873.91|6873.21|757
1770269400000|2026-02-05 05:30:00|6879.32|6878.62|6876.42|6875.72|6881.44|6880.74|6875.62|6874.92|790
1770269700000|2026-02-05 05:35:00|6876.54|6875.84|6882.64|6881.94|6883.56|6882.86|6876.54|6875.84|663
1770270000000|2026-02-05 05:40:00|6882.51|6881.81|6883.54|6882.84|6886.43|6885.73|6880.58|6879.88|982
1770270300000|2026-02-05 05:45:00|6883.29|6882.59|6879.92|6879.22|6884.54|6883.84|6878.69|6877.99|702
1770270600000|2026-02-05 05:50:00|6880.04|6879.34|6878.09|6877.39|6882.03|6881.33|6877.34|6876.64|576
1770270900000|2026-02-05 05:55:00|6878.21|6877.51|6878.15|6877.45|6878.91|6878.21|6876.23|6875.53|412
1770271200000|2026-02-05 06:00:00|6878.4|6877.7|6879.39|6878.69|6880.92|6880.22|6877.65|6876.95|695
1770271500000|2026-02-05 06:05:00|6879.27|6878.57|6881.44|6880.74|6883.37|6882.67|6878.19|6877.49|542
1770271800000|2026-02-05 06:10:00|6881.56|6880.86|6883.54|6882.84|6884.73|6884.03|6880.35|6879.65|622
1770272100000|2026-02-05 06:15:00|6883.66|6882.96|6882.91|6882.21|6887.4|6886.7|6881.97|6881.27|799
1770272400000|2026-02-05 06:20:00|6882.86|6882.16|6881.54|6880.84|6884.76|6884.06|6879.62|6878.92|1024
1770272700000|2026-02-05 06:25:00|6881.58|6880.88|6883.28|6882.58|6883.82|6883.12|6880.63|6879.93|474
1770273000000|2026-02-05 06:30:00|6882.66|6881.96|6884.88|6884.18|6886.21|6885.51|6881.15|6880.45|745
1770273300000|2026-02-05 06:35:00|6884.75|6884.05|6885.07|6884.37|6885.75|6885.05|6881.51|6880.81|510
1770273600000|2026-02-05 06:40:00|6885.32|6884.62|6887.14|6886.44|6888.44|6887.74|6885.1|6884.4|836
1770273900000|2026-02-05 06:45:00|6887.64|6886.94|6888.92|6888.22|6891.42|6890.72|6887.39|6886.69|1044
1770274200000|2026-02-05 06:50:00|6889.04|6888.34|6888.48|6887.78|6889.6|6888.9|6887.78|6887.08|360
1770274500000|2026-02-05 06:55:00|6888.35|6887.65|6890.42|6889.72|6891.24|6890.54|6887.62|6886.92|534
1770274800000|2026-02-05 07:00:00|6890.67|6889.97|6891.77|6891.07|6893.2|6892.5|6888.85|6888.15|1101
1770275100000|2026-02-05 07:05:00|6891.52|6890.82|6889.96|6889.26|6892.64|6891.94|6889.06|6888.36|702
1770275400000|2026-02-05 07:10:00|6889.84|6889.14|6889.45|6888.75|6892.28|6891.58|6888.75|6888.05|673
1770275700000|2026-02-05 07:15:00|6889.41|6888.71|6889.02|6888.32|6891.12|6890.42|6888.77|6888.07|556
1770276000000|2026-02-05 07:20:00|6888.89|6888.19|6889.66|6888.96|6891|6890.3|6887.5|6886.8|741
1770276300000|2026-02-05 07:25:00|6889.79|6889.09|6892.65|6891.95|6894.14|6893.44|6889.56|6888.86|952
1770276600000|2026-02-05 07:30:00|6892.4|6891.7|6893.17|6892.47|6894.26|6893.56|6891.91|6891.21|829
1770276900000|2026-02-05 07:35:00|6893.3|6892.6|6889.44|6888.74|6893.55|6892.85|6889.32|6888.62|489
1770277200000|2026-02-05 07:40:00|6889.56|6888.86|6889.22|6888.52|6889.95|6889.25|6887.11|6886.41|644
1770277500000|2026-02-05 07:45:00|6889.09|6888.39|6891.01|6890.31|6892.16|6891.46|6888.37|6887.67|541
1770277800000|2026-02-05 07:50:00|6891.13|6890.43|6892.82|6892.12|6893.57|6892.87|6887.58|6886.88|952
1770278100000|2026-02-05 07:55:00|6892.57|6891.87|6885.73|6885.03|6892.57|6891.87|6884.63|6883.93|1066
1770278400000|2026-02-05 08:00:00|6887.48|6886.78|6891.25|6890.55|6893.82|6893.12|6885.82|6885.12|2385
1770278700000|2026-02-05 08:05:00|6891.5|6890.8|6896.54|6895.84|6898|6897.3|6890|6889.3|2202
1770279000000|2026-02-05 08:10:00|6895.79|6895.09|6896.8|6896.1|6898.05|6897.35|6892.82|6892.12|2113
1770279300000|2026-02-05 08:15:00|6896.81|6896.11|6900.28|6899.58|6901.01|6900.31|6896.66|6895.96|1473
1770279600000|2026-02-05 08:20:00|6900.03|6899.33|6895.48|6894.78|6900.35|6899.65|6895|6894.3|1305
1770279900000|2026-02-05 08:25:00|6895.36|6894.66|6895.35|6894.65|6899.91|6899.21|6892.33|6891.63|2266
1770280200000|2026-02-05 08:30:00|6895.1|6894.4|6893.26|6892.56|6899.54|6898.84|6893.26|6892.56|1982
1770280500000|2026-02-05 08:35:00|6893.38|6892.68|6891.84|6891.14|6893.47|6892.77|6889.1|6888.4|1786
1770280800000|2026-02-05 08:40:00|6892.09|6891.39|6893.84|6893.14|6896.97|6896.27|6891.59|6890.89|1833
1770281100000|2026-02-05 08:45:00|6893.71|6893.01|6890.38|6889.68|6893.84|6893.14|6889.39|6888.69|1433
1770281400000|2026-02-05 08:50:00|6890.25|6889.55|6880.26|6879.56|6890.38|6889.68|6879.09|6878.39|3093
1770281700000|2026-02-05 08:55:00|6880.76|6880.06|6878.62|6877.92|6884.84|6884.14|6878.4|6877.7|2996
1770282000000|2026-02-05 09:00:00|6880.12|6879.42|6878.29|6877.59|6884.9|6884.2|6877.17|6876.47|2519
1770282300000|2026-02-05 09:05:00|6878.21|6877.51|6877.6|6876.9|6879.93|6879.23|6873.51|6872.81|2565
1770282600000|2026-02-05 09:10:00|6877.47|6876.77|6876.66|6875.96|6878.72|6878.02|6873.3|6872.6|1332
1770282900000|2026-02-05 09:15:00|6876.6|6875.9|6876.81|6876.11|6878.68|6877.98|6872.56|6871.86|1792
1770283200000|2026-02-05 09:20:00|6877.69|6876.99|6883.7|6883|6884.54|6883.84|6877.47|6876.77|1973
1770283500000|2026-02-05 09:25:00|6883.82|6883.12|6890.49|6889.79|6891.1|6890.4|6883.7|6883|2016
1770283800000|2026-02-05 09:30:00|6890.37|6889.67|6892.52|6891.82|6895.51|6894.81|6889.85|6889.15|1849
1770284100000|2026-02-05 09:35:00|6892.77|6892.07|6886.15|6885.45|6893.02|6892.32|6885.03|6884.33|1277
1770284400000|2026-02-05 09:40:00|6886.4|6885.7|6883.49|6882.79|6887.95|6887.25|6882.31|6881.61|1116
1770284700000|2026-02-05 09:45:00|6883.37|6882.67|6880.3|6879.6|6884.44|6883.74|6878.43|6877.73|1166
1770285000000|2026-02-05 09:50:00|6880.17|6879.47|6884.73|6884.03|6885.94|6885.24|6880.17|6879.47|1382
1770285300000|2026-02-05 09:55:00|6884.86|6884.16|6883.18|6882.48|6886.96|6886.26|6882.58|6881.88|1018
1770285600000|2026-02-05 10:00:00|6883.43|6882.73|6883.53|6882.83|6886.44|6885.74|6881.94|6881.24|1100
1770285900000|2026-02-05 10:05:00|6883.78|6883.08|6883.64|6882.94|6884.43|6883.73|6880.3|6879.6|1057
1770286200000|2026-02-05 10:10:00|6883.68|6882.98|6893.09|6892.39|6893.14|6892.44|6883.68|6882.98|1564
1770286500000|2026-02-05 10:15:00|6893.2|6892.5|6892.32|6891.62|6894.7|6894|6890.55|6889.85|1364
1770286800000|2026-02-05 10:20:00|6892.57|6891.87|6893.52|6892.82|6895.26|6894.56|6890.79|6890.09|1027
1770287100000|2026-02-05 10:25:00|6893.39|6892.69|6894.52|6893.82|6895.79|6895.09|6893.07|6892.37|1370
1770287400000|2026-02-05 10:30:00|6894.64|6893.94|6888.6|6887.9|6895.15|6894.45|6887.86|6887.16|1584
1770287700000|2026-02-05 10:35:00|6888.72|6888.02|6883.43|6882.73|6889.1|6888.4|6882.25|6881.55|1453
1770288000000|2026-02-05 10:40:00|6883.18|6882.48|6884.09|6883.39|6888.69|6887.99|6882|6881.3|869
1770288300000|2026-02-05 10:45:00|6883.96|6883.26|6887.04|6886.34|6888.36|6887.66|6883.56|6882.86|788
1770288600000|2026-02-05 10:50:00|6887.05|6886.35|6884.17|6883.47|6888.45|6887.75|6883.92|6883.22|518
1770288900000|2026-02-05 10:55:00|6884.42|6883.72|6885.29|6884.59|6885.88|6885.18|6883.45|6882.75|712
1770289200000|2026-02-05 11:00:00|6885.22|6884.52|6883.37|6882.67|6886.44|6885.74|6882.26|6881.56|1028
1770289500000|2026-02-05 11:05:00|6883.62|6882.92|6887.89|6887.19|6887.89|6887.19|6882.61|6881.91|757
1770289800000|2026-02-05 11:10:00|6887.64|6886.94|6886.55|6885.85|6888.39|6887.69|6884.96|6884.26|1110
1770290100000|2026-02-05 11:15:00|6886.67|6885.97|6887.93|6887.23|6890.83|6890.13|6886.67|6885.97|1154
1770290400000|2026-02-05 11:20:00|6887.8|6887.1|6890.51|6889.81|6893.97|6893.27|6887.11|6886.41|1075
1770290700000|2026-02-05 11:25:00|6890.55|6889.85|6886.66|6885.96|6892.19|6891.49|6886.45|6885.75|1159
1770291000000|2026-02-05 11:30:00|6886.78|6886.08|6883.76|6883.06|6888.55|6887.85|6881.56|6880.86|2051
1770291300000|2026-02-05 11:35:00|6883.26|6882.56|6887.06|6886.36|6888.94|6888.24|6883.26|6882.56|1031
1770291600000|2026-02-05 11:40:00|6886.93|6886.23|6887.99|6887.29|6890.62|6889.92|6884.47|6883.77|1125
1770291900000|2026-02-05 11:45:00|6888.36|6887.66|6890.33|6889.63|6891.56|6890.86|6886.19|6885.49|1805
1770292200000|2026-02-05 11:50:00|6891.08|6890.38|6889.96|6889.26|6891.96|6891.26|6888.39|6887.69|1115
1770292500000|2026-02-05 11:55:00|6890.05|6889.35|6892.44|6891.74|6892.92|6892.22|6889.73|6889.03|1523
1770292800000|2026-02-05 12:00:00|6892.47|6891.77|6896.66|6895.96|6897.49|6896.79|6887.69|6886.99|2993
1770293100000|2026-02-05 12:05:00|6896.91|6896.21|6893.02|6892.32|6897.59|6896.89|6891.85|6891.15|2111
1770293400000|2026-02-05 12:10:00|6892.9|6892.2|6895.39|6894.69|6895.5|6894.8|6890.69|6889.99|1170
1770293700000|2026-02-05 12:15:00|6895.26|6894.56|6883.96|6883.26|6896.8|6896.1|6883.96|6883.26|2470
1770294000000|2026-02-05 12:20:00|6884.08|6883.38|6864.06|6863.36|6884.1|6883.4|6863.94|6863.24|6954
1770294300000|2026-02-05 12:25:00|6863.44|6862.74|6864.74|6864.04|6870.54|6869.84|6860.39|6859.69|5279
1770294600000|2026-02-05 12:30:00|6864.49|6863.79|6853.92|6853.22|6867.68|6866.98|6852.3|6851.6|7780
1770294900000|2026-02-05 12:35:00|6854.17|6853.47|6852.09|6851.39|6856.58|6855.88|6846.07|6845.37|7258
1770295200000|2026-02-05 12:40:00|6852.84|6852.14|6846.31|6845.61|6853.89|6853.19|6838.37|6837.67|8492
1770295500000|2026-02-05 12:45:00|6846.06|6845.36|6836.87|6836.17|6849.2|6848.5|6834.03|6833.33|10644
1770295800000|2026-02-05 12:50:00|6836.77|6836.07|6845.62|6844.92|6848.19|6847.49|6836.77|6836.07|6377
1770296100000|2026-02-05 12:55:00|6845.68|6844.98|6848.09|6847.39|6849.89|6849.19|6838.91|6838.21|5473
1770296400000|2026-02-05 13:00:00|6847.34|6846.64|6842.95|6842.25|6851.4|6850.7|6840.96|6840.26|5183
1770296700000|2026-02-05 13:05:00|6843.2|6842.5|6853.88|6853.18|6853.97|6853.27|6841.32|6840.62|4524
1770297000000|2026-02-05 13:10:00|6853.86|6853.16|6846.15|6845.45|6854.69|6853.99|6845.69|6844.99|3541
1770297300000|2026-02-05 13:15:00|6846.4|6845.7|6843.82|6843.12|6850.94|6850.24|6843.66|6842.96|3827
1770297600000|2026-02-05 13:20:00|6844.07|6843.37|6847.06|6846.36|6849.8|6849.1|6843.69|6842.99|2673
1770297900000|2026-02-05 13:25:00|6846.81|6846.11|6844.94|6844.24|6847.87|6847.17|6841.42|6840.72|3006
1770298200000|2026-02-05 13:30:00|6844.56|6843.86|6851.95|6851.25|6854.02|6853.32|6838.01|6837.31|7871
1770298500000|2026-02-05 13:35:00|6851.57|6850.87|6846.26|6845.56|6857.24|6856.54|6846.26|6845.56|4460
1770298800000|2026-02-05 13:40:00|6846.39|6845.69|6843.5|6842.8|6848.69|6847.99|6843.5|6842.8|2968
1770299100000|2026-02-05 13:45:00|6843.75|6843.05|6840.41|6839.71|6845.49|6844.79|6838.73|6838.03|3508
1770299400000|2026-02-05 13:50:00|6839.91|6839.21|6841.16|6840.46|6843.48|6842.78|6833.09|6832.39|6297
1770299700000|2026-02-05 13:55:00|6840.41|6839.71|6834.6|6833.9|6841.37|6840.67|6834.13|6833.43|3406
1770300000000|2026-02-05 14:00:00|6834.98|6834.28|6842.04|6841.34|6846.36|6845.66|6828.25|6827.55|12738
1770300300000|2026-02-05 14:05:00|6841.91|6841.21|6837.76|6837.06|6844.44|6843.74|6837.03|6836.33|4619
1770300600000|2026-02-05 14:10:00|6837.89|6837.19|6833.58|6832.88|6838.95|6838.25|6833.38|6832.68|4753
1770300900000|2026-02-05 14:15:00|6834.08|6833.38|6829.68|6828.98|6836.12|6835.42|6826.36|6825.66|6981
1770301200000|2026-02-05 14:20:00|6828.93|6828.23|6831.51|6830.81|6833.09|6832.39|6824.74|6824.04|7706
1770301500000|2026-02-05 14:25:00|6833.76|6833.06|6831.2|6830.5|6834.03|6833.33|6826.62|6825.92|11635
1770301800000|2026-02-05 14:30:00|6831|6828.75|6829.41|6828.91|6831|6829.74|6809.25|6808.75|66988
1770302100000|2026-02-05 14:35:00|6829.66|6829.16|6846.46|6845.96|6848|6847.5|6822.38|6821.88|48205
1770302400000|2026-02-05 14:40:00|6846.5|6846|6851.32|6850.82|6854.97|6854.47|6834.27|6833.77|48205
1770302700000|2026-02-05 14:45:00|6851.07|6850.57|6851.07|6850.57|6854.47|6853.97|6842.59|6842.09|32144
1770303000000|2026-02-05 14:50:00|6851.69|6851.19|6840.03|6839.53|6858.69|6858.19|6836.81|6836.31|31866
1770303300000|2026-02-05 14:55:00|6840.28|6839.78|6828.61|6828.11|6843.58|6843.08|6824.95|6824.45|35492
1770303600000|2026-02-05 15:00:00|6828.26|6827.76|6815.43|6814.93|6832.51|6832.01|6810.92|6810.42|45209
1770303900000|2026-02-05 15:05:00|6815.93|6815.43|6810.17|6809.67|6816.73|6816.23|6804.54|6804.04|39140
1770304200000|2026-02-05 15:10:00|6810.15|6809.65|6789.68|6789.18|6813.24|6812.74|6789.18|6788.68|41703
1770304500000|2026-02-05 15:15:00|6789.25|6788.75|6802.94|6802.44|6807.1|6806.6|6788.74|6788.24|44316
1770304800000|2026-02-05 15:20:00|6802.7|6802.2|6794.4|6793.9|6804.64|6804.14|6790.21|6789.71|32174
1770305100000|2026-02-05 15:25:00|6794.34|6793.84|6787.23|6786.73|6803.23|6802.73|6782.78|6782.28|36883
1770305400000|2026-02-05 15:30:00|6787.51|6787.01|6782.76|6782.26|6795.7|6795.2|6780.33|6779.83|34711
1770305700000|2026-02-05 15:35:00|6783.01|6782.51|6799.21|6798.71|6800.71|6800.21|6781.26|6780.76|35665
1770306000000|2026-02-05 15:40:00|6798.99|6798.49|6800.53|6800.03|6805.73|6805.23|6791.62|6791.12|34046
1770306300000|2026-02-05 15:45:00|6799.78|6799.28|6785.32|6784.82|6803.66|6803.16|6782.81|6782.31|25327
1770306600000|2026-02-05 15:50:00|6785.85|6785.35|6789.34|6788.84|6799.53|6799.03|6785.85|6785.35|30932
1770306900000|2026-02-05 15:55:00|6789.09|6788.59|6794.69|6794.19|6795.31|6794.81|6782.33|6781.83|20588
1770307200000|2026-02-05 16:00:00|6794.48|6793.98|6786.88|6786.38|6797.83|6797.33|6786.43|6785.93|23696
1770307500000|2026-02-05 16:05:00|6786.63|6786.13|6781.23|6780.73|6789.63|6789.13|6781.14|6780.64|14634
1770307800000|2026-02-05 16:10:00|6781.65|6781.15|6780.56|6780.06|6792.76|6792.26|6779.81|6779.31|16587
1770308100000|2026-02-05 16:15:00|6780.81|6780.31|6803.34|6802.84|6805.11|6804.61|6780.81|6780.31|22715
1770308400000|2026-02-05 16:20:00|6803.41|6802.91|6812.35|6811.85|6814.75|6814.25|6802.39|6801.89|26718
1770308700000|2026-02-05 16:25:00|6813.35|6812.85|6818.28|6817.78|6819.88|6819.38|6809.21|6808.71|24811
1770309000000|2026-02-05 16:30:00|6818.19|6817.69|6825.47|6824.97|6827.02|6826.52|6816.39|6815.89|30114
1770309300000|2026-02-05 16:35:00|6825.53|6825.03|6822.81|6822.31|6829.46|6828.96|6821.31|6820.81|19330
1770309600000|2026-02-05 16:40:00|6823.18|6822.68|6821.75|6821.25|6828.44|6827.94|6818.66|6818.16|19366
1770309900000|2026-02-05 16:45:00|6822|6821.5|6822.91|6822.41|6823.15|6822.65|6811.77|6811.27|17325
1770310200000|2026-02-05 16:50:00|6822.89|6822.39|6832.86|6832.36|6834.58|6834.08|6822.85|6822.35|24940
1770310500000|2026-02-05 16:55:00|6833.36|6832.86|6834.4|6833.9|6837.81|6837.31|6826.05|6825.55|19550
1770310800000|2026-02-05 17:00:00|6834.2|6833.7|6821.94|6821.44|6835.43|6834.93|6817.57|6817.07|18346
1770311100000|2026-02-05 17:05:00|6821.69|6821.19|6821.48|6820.98|6827.34|6826.84|6819.25|6818.75|12393
1770311400000|2026-02-05 17:10:00|6821.73|6821.23|6822.62|6822.12|6825.02|6824.52|6815.02|6814.52|13664
1770311700000|2026-02-05 17:15:00|6822.37|6821.87|6819.8|6819.3|6824.38|6823.88|6818.89|6818.39|9921
1770312000000|2026-02-05 17:20:00|6819.68|6819.18|6832.76|6832.26|6832.76|6832.26|6812.21|6811.71|15188
1770312300000|2026-02-05 17:25:00|6833.01|6832.51|6837.12|6836.62|6842.07|6841.57|6833.01|6832.51|16920
1770312600000|2026-02-05 17:30:00|6836.67|6836.17|6830.59|6830.09|6840.95|6840.45|6829.77|6829.27|15208
1770312900000|2026-02-05 17:35:00|6830.72|6830.22|6835.89|6835.39|6838.57|6838.07|6829.17|6828.67|10201
1770313200000|2026-02-05 17:40:00|6835.64|6835.14|6838.97|6838.47|6844.47|6843.97|6834.38|6833.88|13089
1770313500000|2026-02-05 17:45:00|6839.22|6838.72|6832.64|6832.14|6848.16|6847.66|6831.68|6831.18|16102
1770313800000|2026-02-05 17:50:00|6832.83|6832.33|6830.59|6830.09|6839.17|6838.67|6828.11|6827.61|15132
1770314100000|2026-02-05 17:55:00|6830.22|6829.72|6826.36|6825.86|6831.9|6831.4|6823.81|6823.31|9522
1770314400000|2026-02-05 18:00:00|6826.32|6825.82|6828.31|6827.81|6835.18|6834.68|6825.81|6825.31|14652
1770314700000|2026-02-05 18:05:00|6828.06|6827.56|6824.73|6824.23|6828.06|6827.56|6822.97|6822.47|10813
1770315000000|2026-02-05 18:10:00|6824.69|6824.19|6823.35|6822.85|6827.46|6826.96|6819.54|6819.04|10838
1770315300000|2026-02-05 18:15:00|6823.6|6823.1|6819.56|6819.06|6825.84|6825.34|6818.07|6817.57|8505
1770315600000|2026-02-05 18:20:00|6819.49|6818.99|6813.65|6813.15|6821.33|6820.83|6810.94|6810.44|10878
1770315900000|2026-02-05 18:25:00|6814.15|6813.65|6813.51|6813.01|6817.76|6817.26|6811.16|6810.66|10091
1770316200000|2026-02-05 18:30:00|6813.26|6812.76|6815.69|6815.19|6821.8|6821.3|6812.4|6811.9|9209
1770316500000|2026-02-05 18:35:00|6815.82|6815.32|6811.02|6810.52|6816.05|6815.55|6809.26|6808.76|6518
1770316800000|2026-02-05 18:40:00|6811.03|6810.53|6811.83|6811.33|6814.92|6814.42|6806.56|6806.06|9451
1770317100000|2026-02-05 18:45:00|6811.7|6811.2|6806.77|6806.27|6814.34|6813.84|6805.39|6804.89|8168
1770317400000|2026-02-05 18:50:00|6806.76|6806.26|6801.85|6801.35|6806.76|6806.26|6798.98|6798.48|9610
1770317700000|2026-02-05 18:55:00|6801.8|6801.3|6804.77|6804.27|6807.77|6807.27|6798.37|6797.87|10729
1770318000000|2026-02-05 19:00:00|6804.74|6804.24|6810.65|6810.15|6814.9|6814.4|6801.58|6801.08|12934
1770318300000|2026-02-05 19:05:00|6810.9|6810.4|6817.43|6816.93|6818.6|6818.1|6810.53|6810.03|10005
1770318600000|2026-02-05 19:10:00|6817.68|6817.18|6827.69|6827.19|6830.29|6829.79|6817.24|6816.74|13890
1770318900000|2026-02-05 19:15:00|6827.44|6826.94|6833|6832.5|6833.21|6832.71|6825.71|6825.21|10337
1770319200000|2026-02-05 19:20:00|6832.73|6832.23|6833.39|6832.89|6836.29|6835.79|6830.9|6830.4|10088
1770319500000|2026-02-05 19:25:00|6833.14|6832.64|6823.91|6823.41|6833.14|6832.64|6822.46|6821.96|11797
1770319800000|2026-02-05 19:30:00|6823.93|6823.43|6816.04|6815.54|6823.93|6823.43|6807.08|6806.58|16346
1770320100000|2026-02-05 19:35:00|6816.29|6815.79|6811.77|6811.27|6818.38|6817.88|6810.71|6810.21|9508
1770320400000|2026-02-05 19:40:00|6811.85|6811.35|6809.87|6809.37|6814.13|6813.63|6807.61|6807.11|8840
1770320700000|2026-02-05 19:45:00|6809.83|6809.33|6809.74|6809.24|6813.69|6813.19|6807.71|6807.21|6437
1770321000000|2026-02-05 19:50:00|6809.92|6809.42|6809.36|6808.86|6813.05|6812.55|6805.35|6804.85|8563
1770321300000|2026-02-05 19:55:00|6809.86|6809.36|6812.67|6812.17|6812.97|6812.47|6807.94|6807.44|8746
1770321600000|2026-02-05 20:00:00|6813.06|6812.56|6816.62|6816.12|6817.39|6816.89|6809.02|6808.52|11351
1770321900000|2026-02-05 20:05:00|6816.6|6816.1|6828.54|6828.04|6829.59|6829.09|6814.29|6813.79|12401
1770322200000|2026-02-05 20:10:00|6828.57|6828.07|6820.56|6820.06|6830.87|6830.37|6819.19|6818.69|13261
1770322500000|2026-02-05 20:15:00|6821.06|6820.56|6809.32|6808.82|6821.06|6820.56|6808.46|6807.96|13346
1770322800000|2026-02-05 20:20:00|6808.98|6808.48|6801.56|6801.06|6810.33|6809.83|6799.42|6798.92|15338
1770323100000|2026-02-05 20:25:00|6801.06|6800.56|6799.65|6799.15|6802.5|6802|6797.92|6797.42|14769
1770323400000|2026-02-05 20:30:00|6799.71|6799.21|6794.5|6794|6803.39|6802.89|6793.93|6793.43|15624
1770323700000|2026-02-05 20:35:00|6794.18|6793.68|6798.67|6798.17|6798.87|6798.37|6792.05|6791.55|11413
1770324000000|2026-02-05 20:40:00|6798.78|6798.28|6792.99|6792.49|6805.04|6804.54|6790.73|6790.23|16826
1770324300000|2026-02-05 20:45:00|6792.49|6791.99|6791.78|6791.28|6794.46|6793.96|6786.76|6786.26|17010
1770324600000|2026-02-05 20:50:00|6791.84|6791.34|6792.49|6791.99|6795.6|6795.1|6783.54|6783.04|22313
1770324900000|2026-02-05 20:55:00|6792.52|6792.02|6795.47|6794.97|6802.24|6801.74|6791.29|6790.79|69644
1770325200000|2026-02-05 21:00:00|6795.19|6794.69|6784.07|6783.37|6804.84|6804.14|6782.96|6782.26|38848
1770325500000|2026-02-05 21:05:00|6784.03|6783.33|6788.22|6787.52|6788.58|6787.88|6778.39|6777.69|14862
1770325800000|2026-02-05 21:10:00|6787.97|6787.27|6793.41|6792.71|6798.1|6797.4|6787.92|6787.22|9604
1770326100000|2026-02-05 21:15:00|6793.16|6792.46|6780.11|6779.41|6794.54|6793.84|6778.6|6777.9|6636
1770326400000|2026-02-05 21:20:00|6780.36|6779.66|6781.6|6780.9|6784.01|6783.31|6778.51|6777.81|5608
1770326700000|2026-02-05 21:25:00|6781.35|6780.65|6783.23|6782.53|6786.75|6786.05|6781.01|6780.31|3722
1770327000000|2026-02-05 21:30:00|6783.48|6782.78|6769.94|6769.24|6783.73|6783.03|6769.59|6768.89|3675
1770327300000|2026-02-05 21:35:00|6769.91|6769.21|6767.28|6766.58|6774.27|6773.57|6766.49|6765.79|4807
1770327600000|2026-02-05 21:40:00|6767.15|6766.45|6767.26|6766.56|6769.48|6768.78|6763.6|6762.9|4208
1770327900000|2026-02-05 21:45:00|6767.51|6766.81|6763.14|6762.44|6771.73|6771.03|6762.85|6762.15|3466
1770328200000|2026-02-05 21:50:00|6763.39|6762.69|6767.69|6766.99|6768.48|6767.78|6763.39|6762.69|3708
1770328500000|2026-02-05 21:55:00|6767.94|6767.24|6767.18|6765.68|6769.62|6768.92|6762.58|6761.88|3603
1770328800000|2026-02-05 22:00:00|6767.27|6765.77|6763.15|6761.65|6767.36|6765.86|6763.15|6761.65|0
1770329100000|2026-02-05 22:05:00|6763.02|6761.52|6760.5|6759|6763.7|6762.2|6760.27|6758.77|0
1770329400000|2026-02-05 22:10:00|6760.64|6759.14|6758.35|6756.85|6761.05|6759.55|6758.35|6756.85|0
1770329700000|2026-02-05 22:15:00|6758.63|6757.13|6760.91|6759.41|6761.24|6759.74|6758.49|6756.99|0
1770330000000|2026-02-05 22:20:00|6760.78|6759.28|6761.97|6760.47|6763.02|6761.52|6760.78|6759.28|0
1770330300000|2026-02-05 22:25:00|6762.61|6761.11|6764.67|6763.17|6765.13|6763.63|6761.88|6760.38|0
1770330600000|2026-02-05 22:30:00|6764.48|6762.98|6762.66|6761.16|6768.1|6766.6|6761.51|6760.01|0
1770330900000|2026-02-05 22:35:00|6761.56|6760.06|6759.77|6758.27|6761.56|6760.06|6759.68|6758.18|0
1770331200000|2026-02-05 22:40:00|6759.68|6758.18|6757.48|6755.98|6759.81|6758.31|6756.61|6755.11|0
1770331500000|2026-02-05 22:45:00|6757.07|6755.57|6761.42|6759.92|6761.42|6759.92|6757.07|6755.57|0
1770331800000|2026-02-05 22:50:00|6761.46|6759.96|6761.01|6759.51|6761.65|6760.15|6758.49|6756.99|0
1770332100000|2026-02-05 22:55:00|6760.04|6758.54|6760.64|6759.14|6760.64|6759.14|6758.31|6756.81|0
1770332400000|2026-02-05 23:00:00|6763.62|6762.92|6771.01|6770.31|6771.01|6770.31|6758.75|6758.05|2723
1770332700000|2026-02-05 23:05:00|6770.99|6770.29|6768.38|6767.68|6772.19|6771.49|6766.5|6765.8|1577
1770333000000|2026-02-05 23:10:00|6768.51|6767.81|6766.58|6765.88|6769|6768.3|6762.6|6761.9|1379
1770333300000|2026-02-05 23:15:00|6766.71|6766.01|6760.43|6759.73|6768.63|6767.93|6760.19|6759.49|1399
1770333600000|2026-02-05 23:20:00|6760.3|6759.6|6756.46|6755.76|6760.58|6759.88|6753.06|6752.36|2568
1770333900000|2026-02-05 23:25:00|6756.71|6756.01|6766.56|6765.86|6766.85|6766.15|6756.71|6756.01|1480
1770334200000|2026-02-05 23:30:00|6766.43|6765.73|6759.8|6759.1|6768.59|6767.89|6759.34|6758.64|1605
1770334500000|2026-02-05 23:35:00|6759.92|6759.22|6755.21|6754.51|6760.81|6760.11|6753.16|6752.46|1845
1770334800000|2026-02-05 23:40:00|6755.09|6754.39|6753.56|6752.86|6757.22|6756.52|6752.84|6752.14|1439
1770335100000|2026-02-05 23:45:00|6753.69|6752.99|6752.09|6751.39|6754.45|6753.75|6747.41|6746.71|2998
1770335400000|2026-02-05 23:50:00|6752.12|6751.42|6745.64|6744.94|6753.34|6752.64|6744.99|6744.29|2207
1770335700000|2026-02-05 23:55:00|6745.51|6744.81|6750.63|6749.93|6752.33|6751.63|6743.71|6743.01|1654
1770336000000|2026-02-06 00:00:00|6750.38|6749.68|6740.37|6739.67|6751.47|6750.77|6739.29|6738.59|3097
1770336300000|2026-02-06 00:05:00|6740.12|6739.42|6737.95|6737.25|6744.21|6743.51|6735.35|6734.65|3006
1770336600000|2026-02-06 00:10:00|6737.45|6736.75|6737.18|6736.48|6742.72|6742.02|6735.82|6735.12|2173
1770336900000|2026-02-06 00:15:00|6737.05|6736.35|6743.9|6743.2|6745.32|6744.62|6731.01|6730.31|3312
1770337200000|2026-02-06 00:20:00|6743.65|6742.95|6752.98|6752.28|6754.1|6753.4|6742.41|6741.71|3532
1770337500000|2026-02-06 00:25:00|6753.1|6752.4|6755.2|6754.5|6756.81|6756.11|6751.81|6751.11|3013
1770337800000|2026-02-06 00:30:00|6754.7|6754|6757.02|6756.32|6758.21|6757.51|6751.82|6751.12|1940
1770338100000|2026-02-06 00:35:00|6757.14|6756.44|6757.98|6757.28|6761.45|6760.75|6756.91|6756.21|1983
1770338400000|2026-02-06 00:40:00|6757.73|6757.03|6757.3|6756.6|6760.23|6759.53|6753.57|6752.87|1565
1770338700000|2026-02-06 00:45:00|6757.35|6756.65|6754.48|6753.78|6760.17|6759.47|6753.12|6752.42|1495
1770339000000|2026-02-06 00:50:00|6754.11|6753.41|6755.29|6754.59|6757.44|6756.74|6751.11|6750.41|1737
1770339300000|2026-02-06 00:55:00|6755.16|6754.46|6761.34|6760.64|6763.56|6762.86|6755.04|6754.34|1626
1770339600000|2026-02-06 01:00:00|6761.59|6760.89|6765.36|6764.66|6767.32|6766.62|6761.59|6760.89|2571
1770339900000|2026-02-06 01:05:00|6765.34|6764.64|6763.89|6763.19|6768.93|6768.23|6762.33|6761.63|1774
1770340200000|2026-02-06 01:10:00|6763.77|6763.07|6756.77|6756.07|6763.89|6763.19|6756.52|6755.82|1839
1770340500000|2026-02-06 01:15:00|6757.27|6756.57|6749.65|6748.95|6759.43|6758.73|6749.52|6748.82|2484
1770340800000|2026-02-06 01:20:00|6748.65|6747.95|6754.05|6753.35|6755.72|6755.02|6747.99|6747.29|1752
1770341100000|2026-02-06 01:25:00|6753.93|6753.23|6753.58|6752.88|6755.55|6754.85|6749.64|6748.94|1400
1770341400000|2026-02-06 01:30:00|6753.83|6753.13|6760.98|6760.28|6762.24|6761.54|6753.83|6753.13|1602
1770341700000|2026-02-06 01:35:00|6760.61|6759.91|6767.67|6766.97|6768.05|6767.35|6760.61|6759.91|1469
1770342000000|2026-02-06 01:40:00|6767.8|6767.1|6773.8|6773.1|6774.86|6774.16|6767.67|6766.97|2591
1770342300000|2026-02-06 01:45:00|6774.05|6773.35|6776.69|6775.99|6779.16|6778.46|6771.07|6770.37|2709
1770342600000|2026-02-06 01:50:00|6776.32|6775.62|6780.74|6780.04|6781.75|6781.05|6775.56|6774.86|2061
1770342900000|2026-02-06 01:55:00|6780.99|6780.29|6782.69|6781.99|6783.73|6783.03|6780.03|6779.33|1350
1770343200000|2026-02-06 02:00:00|6782.81|6782.11|6788.28|6787.58|6788.28|6787.58|6782.15|6781.45|2510
1770343500000|2026-02-06 02:05:00|6788.15|6787.45|6787.54|6786.84|6789.28|6788.58|6783.41|6782.71|2420
1770343800000|2026-02-06 02:10:00|6787.66|6786.96|6786.47|6785.77|6788.18|6787.48|6784.57|6783.87|1252
1770344100000|2026-02-06 02:15:00|6786.35|6785.65|6786.4|6785.7|6789.62|6788.92|6782.28|6781.58|1878
1770344400000|2026-02-06 02:20:00|6786.15|6785.45|6784.72|6784.02|6786.72|6786.02|6781.13|6780.43|1627
1770344700000|2026-02-06 02:25:00|6784.59|6783.89|6787.66|6786.96|6787.92|6787.22|6783.09|6782.39|998
1770345000000|2026-02-06 02:30:00|6787.41|6786.71|6788.38|6787.68|6789.2|6788.5|6783.27|6782.57|1187
1770345300000|2026-02-06 02:35:00|6788.63|6787.93|6786.55|6785.85|6789.92|6789.22|6784.28|6783.58|1506
1770345600000|2026-02-06 02:40:00|6786.17|6785.47|6784.91|6784.21|6787.65|6786.95|6783.87|6783.17|1057
1770345900000|2026-02-06 02:45:00|6785.03|6784.33|6785.18|6784.48|6786.16|6785.46|6777.41|6776.71|2247
1770346200000|2026-02-06 02:50:00|6785.05|6784.35|6784.65|6783.95|6786.83|6786.13|6782.74|6782.04|779
1770346500000|2026-02-06 02:55:00|6784.9|6784.2|6783.31|6782.61|6785.7|6785|6783.07|6782.37|430
1770346800000|2026-02-06 03:00:00|6783.23|6782.53|6785.72|6785.02|6786.73|6786.03|6780.71|6780.01|1158
1770347100000|2026-02-06 03:05:00|6785.85|6785.15|6783.97|6783.27|6787.38|6786.68|6782.29|6781.59|1226
1770347400000|2026-02-06 03:10:00|6784.22|6783.52|6781.45|6780.75|6784.6|6783.9|6780.51|6779.81|947
1770347700000|2026-02-06 03:15:00|6781.32|6780.62|6778.96|6778.26|6782.67|6781.97|6777.46|6776.76|1370
1770348000000|2026-02-06 03:20:00|6778.97|6778.27|6776.92|6776.22|6781.47|6780.77|6774.74|6774.04|1193
1770348300000|2026-02-06 03:25:00|6777.17|6776.47|6779.16|6778.46|6780.02|6779.32|6776.55|6775.85|894
1770348600000|2026-02-06 03:30:00|6778.78|6778.08|6781.94|6781.24|6784.57|6783.87|6778.16|6777.46|1425
1770348900000|2026-02-06 03:35:00|6781.69|6780.99|6776.34|6775.64|6784.89|6784.19|6776.22|6775.52|2100
1770349200000|2026-02-06 03:40:00|6776.22|6775.52|6771.38|6770.68|6776.84|6776.14|6768.89|6768.19|1495
1770349500000|2026-02-06 03:45:00|6770.88|6770.18|6775.33|6774.63|6775.46|6774.76|6770.88|6770.18|926
1770349800000|2026-02-06 03:50:00|6775.21|6774.51|6780.52|6779.82|6781.26|6780.56|6775.03|6774.33|876
1770350100000|2026-02-06 03:55:00|6780.39|6779.69|6780.28|6779.58|6781.31|6780.61|6778.6|6777.9|521
1770350400000|2026-02-06 04:00:00|6780.03|6779.33|6776.07|6775.37|6780.36|6779.66|6776.07|6775.37|777
1770350700000|2026-02-06 04:05:00|6775.57|6774.87|6774.16|6773.46|6778.66|6777.96|6773.91|6773.21|790
1770351000000|2026-02-06 04:10:00|6774.04|6773.34|6777.16|6776.46|6778.67|6777.97|6773.79|6773.09|676
1770351300000|2026-02-06 04:15:00|6777.03|6776.33|6776.45|6775.75|6778.51|6777.81|6774.73|6774.03|522
1770351600000|2026-02-06 04:20:00|6776.57|6775.87|6773.69|6772.99|6776.78|6776.08|6772.54|6771.84|667
1770351900000|2026-02-06 04:25:00|6773.57|6772.87|6773.73|6773.03|6775.43|6774.73|6772.81|6772.11|583
1770352200000|2026-02-06 04:30:00|6773.86|6773.16|6771.05|6770.35|6774.61|6773.91|6767.85|6767.15|1342
1770352500000|2026-02-06 04:35:00|6770.67|6769.97|6765.94|6765.24|6771.26|6770.56|6765.32|6764.62|1613
1770352800000|2026-02-06 04:40:00|6766.19|6765.49|6767.74|6767.04|6768.67|6767.97|6764.76|6764.06|901
1770353100000|2026-02-06 04:45:00|6767.86|6767.16|6766.91|6766.21|6769.63|6768.93|6765.76|6765.06|756
1770353400000|2026-02-06 04:50:00|6767.03|6766.33|6763.97|6763.27|6768.22|6767.52|6763.47|6762.77|1000
1770353700000|2026-02-06 04:55:00|6763.72|6763.02|6766.96|6766.26|6767.08|6766.38|6762.07|6761.37|952
1770354000000|2026-02-06 05:00:00|6767.08|6766.38|6766.81|6766.11|6769.42|6768.72|6762.94|6762.24|1027
1770354300000|2026-02-06 05:05:00|6766.69|6765.99|6764.01|6763.31|6767.8|6767.1|6762.98|6762.28|583
1770354600000|2026-02-06 05:10:00|6764.14|6763.44|6767.84|6767.14|6768.16|6767.46|6761.76|6761.06|881
1770354900000|2026-02-06 05:15:00|6767.71|6767.01|6766.48|6765.78|6769.81|6769.11|6766.07|6765.37|664
1770355200000|2026-02-06 05:20:00|6766.73|6766.03|6769.91|6769.21|6771.43|6770.73|6766.38|6765.68|1083
1770355500000|2026-02-06 05:25:00|6770.03|6769.33|6772.23|6771.53|6772.47|6771.77|6768.05|6767.35|799
1770355800000|2026-02-06 05:30:00|6772.1|6771.4|6780.44|6779.74|6780.62|6779.92|6771.85|6771.15|1933
1770356100000|2026-02-06 05:35:00|6780.69|6779.99|6783.71|6783.01|6785.01|6784.31|6780.69|6779.99|1067
1770356400000|2026-02-06 05:40:00|6783.84|6783.14|6785.55|6784.85|6786.73|6786.03|6783.04|6782.34|740
1770356700000|2026-02-06 05:45:00|6785.42|6784.72|6784.08|6783.38|6785.55|6784.85|6783|6782.3|466
1770357000000|2026-02-06 05:50:00|6784.2|6783.5|6792.6|6791.9|6792.73|6792.03|6784.2|6783.5|1404
1770357300000|2026-02-06 05:55:00|6792.73|6792.03|6789.96|6789.26|6793.09|6792.39|6789|6788.3|834
1770357600000|2026-02-06 06:00:00|6789.46|6788.76|6791.06|6790.36|6795.19|6794.49|6789.01|6788.31|1084
1770357900000|2026-02-06 06:05:00|6790.81|6790.11|6790.79|6790.09|6794.02|6793.32|6789.32|6788.62|1038
1770358200000|2026-02-06 06:10:00|6790.87|6790.17|6791.66|6790.96|6793.73|6793.03|6789.82|6789.12|616
1770358500000|2026-02-06 06:15:00|6791.54|6790.84|6791.44|6790.74|6792.87|6792.17|6790.05|6789.35|717
1770358800000|2026-02-06 06:20:00|6792.19|6791.49|6792.29|6791.59|6794.68|6793.98|6790.9|6790.2|518
1770359100000|2026-02-06 06:25:00|6792.66|6791.96|6792.12|6791.42|6793.7|6793|6789.21|6788.51|955
1770359400000|2026-02-06 06:30:00|6792|6791.3|6790.13|6789.43|6795.31|6794.61|6789.52|6788.82|849
1770359700000|2026-02-06 06:35:00|6790|6789.3|6785.88|6785.18|6790.59|6789.89|6785.88|6785.18|791
1770360000000|2026-02-06 06:40:00|6785.75|6785.05|6786.01|6785.31|6786.72|6786.02|6784.1|6783.4|631
1770360300000|2026-02-06 06:45:00|6786.14|6785.44|6786.59|6785.89|6787.09|6786.39|6783.72|6783.02|549
1770360600000|2026-02-06 06:50:00|6786.72|6786.02|6785.67|6784.97|6786.72|6786.02|6783.18|6782.48|676
1770360900000|2026-02-06 06:55:00|6785.8|6785.1|6784.69|6783.99|6786.95|6786.25|6783.13|6782.43|583
1770361200000|2026-02-06 07:00:00|6785.19|6784.49|6779.48|6778.78|6785.44|6784.74|6778.36|6777.66|1246
1770361500000|2026-02-06 07:05:00|6779.6|6778.9|6779.97|6779.27|6783.19|6782.49|6779.39|6778.69|960
1770361800000|2026-02-06 07:10:00|6780.1|6779.4|6780.81|6780.11|6780.81|6780.11|6776.74|6776.04|772
1770362100000|2026-02-06 07:15:00|6781.06|6780.36|6780.91|6780.21|6783.79|6783.09|6779.91|6779.21|579
1770362400000|2026-02-06 07:20:00|6781.16|6780.46|6783.35|6782.65|6787.79|6787.09|6780.67|6779.97|1230
1770362700000|2026-02-06 07:25:00|6783.6|6782.9|6789.09|6788.39|6790.22|6789.52|6783.6|6782.9|1031
1770363000000|2026-02-06 07:30:00|6789.34|6788.64|6790.25|6789.55|6790.25|6789.55|6787.83|6787.13|783
1770363300000|2026-02-06 07:35:00|6790|6789.3|6787.36|6786.66|6790.79|6790.09|6785.54|6784.84|1157
1770363600000|2026-02-06 07:40:00|6787.34|6786.64|6785.38|6784.68|6787.46|6786.76|6784.72|6784.02|553
1770363900000|2026-02-06 07:45:00|6785.25|6784.55|6785.88|6785.18|6787.25|6786.55|6783.26|6782.56|893
1770364200000|2026-02-06 07:50:00|6786|6785.3|6786.2|6785.5|6787.28|6786.58|6783.06|6782.36|768
1770364500000|2026-02-06 07:55:00|6786.45|6785.75|6789.02|6788.32|6789.02|6788.32|6785.78|6785.08|1005
1770364800000|2026-02-06 08:00:00|6788.64|6787.94|6781.67|6780.97|6789.68|6788.98|6776.14|6775.44|3195
1770365100000|2026-02-06 08:05:00|6782.17|6781.47|6788.64|6787.94|6788.64|6787.94|6782.04|6781.34|1954
1770365400000|2026-02-06 08:10:00|6789.01|6788.31|6792.65|6791.95|6795.86|6795.16|6788.44|6787.74|2453
1770365700000|2026-02-06 08:15:00|6792.76|6792.06|6788.51|6787.81|6796.35|6795.65|6787.94|6787.24|2469
1770366000000|2026-02-06 08:20:00|6788.38|6787.68|6791.5|6790.8|6794.42|6793.72|6788.38|6787.68|1130
1770366300000|2026-02-06 08:25:00|6791.38|6790.68|6787.04|6786.34|6794.31|6793.61|6786.79|6786.09|1917
1770366600000|2026-02-06 08:30:00|6786.92|6786.22|6786.49|6785.79|6790.83|6790.13|6785.87|6785.17|2009
1770366900000|2026-02-06 08:35:00|6786.37|6785.67|6790.56|6789.86|6791.29|6790.59|6786.12|6785.42|1912
1770367200000|2026-02-06 08:40:00|6790.31|6789.61|6792.2|6791.5|6796.77|6796.07|6784.29|6783.59|3449
1770367500000|2026-02-06 08:45:00|6792.22|6791.52|6792.34|6791.64|6792.34|6791.64|6785.44|6784.74|1473
1770367800000|2026-02-06 08:50:00|6792.38|6791.68|6794.55|6793.85|6800.46|6799.76|6791.97|6791.27|2080
1770368100000|2026-02-06 08:55:00|6794.67|6793.97|6795.93|6795.23|6798.31|6797.61|6794.67|6793.97|1069
1770368400000|2026-02-06 09:00:00|6794.93|6794.23|6792.8|6792.1|6796.63|6795.93|6791.97|6791.27|1862
1770368700000|2026-02-06 09:05:00|6792.93|6792.23|6800.86|6800.16|6802.19|6801.49|6790.49|6789.79|2828
1770369000000|2026-02-06 09:10:00|6801.61|6800.91|6809.8|6809.1|6810.67|6809.97|6800.43|6799.73|3331
1770369300000|2026-02-06 09:15:00|6809.67|6808.97|6807.77|6807.07|6811.72|6811.02|6803.28|6802.58|4532
1770369600000|2026-02-06 09:20:00|6808.15|6807.45|6813.82|6813.12|6815.71|6815.01|6805.77|6805.07|6105
1770369900000|2026-02-06 09:25:00|6814.07|6813.37|6817.23|6816.53|6817.94|6817.24|6812.43|6811.73|2755
1770370200000|2026-02-06 09:30:00|6817.11|6816.41|6824.94|6824.24|6826.59|6825.89|6817.11|6816.41|5198
1770370500000|2026-02-06 09:35:00|6824.57|6823.87|6827.46|6826.76|6827.76|6827.06|6823|6822.3|4018
1770370800000|2026-02-06 09:40:00|6827.38|6826.68|6827.42|6826.72|6828.23|6827.53|6823.55|6822.85|3868
1770371100000|2026-02-06 09:45:00|6827.17|6826.47|6822.78|6822.08|6827.37|6826.67|6820.8|6820.1|2842
1770371400000|2026-02-06 09:50:00|6822.66|6821.96|6825.29|6824.59|6825.79|6825.09|6822.22|6821.52|1483
1770371700000|2026-02-06 09:55:00|6824.91|6824.21|6822.29|6821.59|6825.04|6824.34|6820.95|6820.25|1741
1770372000000|2026-02-06 10:00:00|6822.04|6821.34|6818.22|6817.52|6822.17|6821.47|6817.76|6817.06|1669
1770372300000|2026-02-06 10:05:00|6818.35|6817.65|6820.91|6820.21|6821.14|6820.44|6816.08|6815.38|2023
1770372600000|2026-02-06 10:10:00|6820.93|6820.23|6819.21|6818.51|6821.62|6820.92|6817.19|6816.49|1292
1770372900000|2026-02-06 10:15:00|6818.96|6818.26|6819.04|6818.34|6820.48|6819.78|6817.3|6816.6|1055
1770373200000|2026-02-06 10:20:00|6819.29|6818.59|6817.35|6816.65|6823.36|6822.66|6816.34|6815.64|1902
1770373500000|2026-02-06 10:25:00|6817.48|6816.78|6816.06|6815.36|6818.21|6817.51|6814.9|6814.2|1650
1770373800000|2026-02-06 10:30:00|6816.09|6815.39|6818.7|6818|6818.96|6818.26|6814.11|6813.41|1336
1770374100000|2026-02-06 10:35:00|6818.41|6817.71|6821.35|6820.65|6821.67|6820.97|6818.41|6817.71|988
1770374400000|2026-02-06 10:40:00|6821.47|6820.77|6822.84|6822.14|6825.69|6824.99|6821.26|6820.56|1709
1770374700000|2026-02-06 10:45:00|6822.47|6821.77|6825.03|6824.33|6825.89|6825.19|6821.08|6820.38|930
1770375000000|2026-02-06 10:50:00|6825.28|6824.58|6826.05|6825.35|6826.57|6825.87|6824.71|6824.01|1200
1770375300000|2026-02-06 10:55:00|6826.17|6825.47|6828.03|6827.33|6828.79|6828.09|6826.05|6825.35|1599
1770375600000|2026-02-06 11:00:00|6827.78|6827.08|6833.29|6832.59|6835.54|6834.84|6827.78|6827.08|3573
1770375900000|2026-02-06 11:05:00|6833.04|6832.34|6833.36|6832.66|6835.79|6835.09|6831.36|6830.66|2043
1770376200000|2026-02-06 11:10:00|6833.48|6832.78|6837.3|6836.6|6837.92|6837.22|6833.36|6832.66|1774
1770376500000|2026-02-06 11:15:00|6837.42|6836.72|6837.59|6836.89|6838.76|6838.06|6835.91|6835.21|1620
1770376800000|2026-02-06 11:20:00|6837.34|6836.64|6836.82|6836.12|6840.93|6840.23|6836.79|6836.09|2228
1770377100000|2026-02-06 11:25:00|6836.81|6836.11|6835.73|6835.03|6837.55|6836.85|6834.67|6833.97|1430
1770377400000|2026-02-06 11:30:00|6835.61|6834.91|6836.04|6835.34|6838.83|6838.13|6834.93|6834.23|2605
1770377700000|2026-02-06 11:35:00|6836.16|6835.46|6842.01|6841.31|6843.97|6843.27|6835.79|6835.09|3383
1770378000000|2026-02-06 11:40:00|6841.89|6841.19|6841.54|6840.84|6844.24|6843.54|6841.54|6840.84|2480
1770378300000|2026-02-06 11:45:00|6841.41|6840.71|6841.28|6840.58|6843.04|6842.34|6840.04|6839.34|1624
1770378600000|2026-02-06 11:50:00|6841.15|6840.45|6843.52|6842.82|6843.78|6843.08|6839.06|6838.36|1971
1770378900000|2026-02-06 11:55:00|6843.39|6842.69|6844.79|6844.09|6848.78|6848.08|6842.83|6842.13|4168
1770379200000|2026-02-06 12:00:00|6844.75|6844.05|6843.8|6843.1|6846.07|6845.37|6841.64|6840.94|2933
1770379500000|2026-02-06 12:05:00|6843.79|6843.09|6841.05|6840.35|6846.47|6845.77|6840.67|6839.97|2549
1770379800000|2026-02-06 12:10:00|6840.8|6840.1|6835.36|6834.66|6841.26|6840.56|6835.06|6834.36|3237
1770380100000|2026-02-06 12:15:00|6835.49|6834.79|6836.73|6836.03|6841.21|6840.51|6832.55|6831.85|3020
1770380400000|2026-02-06 12:20:00|6837.23|6836.53|6836.91|6836.21|6838.59|6837.89|6834.63|6833.93|2106
1770380700000|2026-02-06 12:25:00|6836.78|6836.08|6834.85|6834.15|6836.78|6836.08|6833.16|6832.46|1831
1770381000000|2026-02-06 12:30:00|6834.47|6833.77|6833.1|6832.4|6840.72|6840.02|6832.92|6832.22|2324
1770381300000|2026-02-06 12:35:00|6833.35|6832.65|6831.7|6831|6834.36|6833.66|6830.73|6830.03|3302
1770381600000|2026-02-06 12:40:00|6831.57|6830.87|6833.79|6833.09|6837.31|6836.61|6830.96|6830.26|2271
1770381900000|2026-02-06 12:45:00|6833.54|6832.84|6833.12|6832.42|6836.81|6836.11|6832.8|6832.1|1778
1770382200000|2026-02-06 12:50:00|6833|6832.3|6825.83|6825.13|6833.32|6832.62|6824.89|6824.19|2449
1770382500000|2026-02-06 12:55:00|6825.86|6825.16|6829.15|6828.45|6832.34|6831.64|6825.84|6825.14|2151
1770382800000|2026-02-06 13:00:00|6829.4|6828.7|6827.85|6827.15|6832.12|6831.42|6827.28|6826.58|2179
1770383100000|2026-02-06 13:05:00|6828.1|6827.4|6828.19|6827.49|6829.94|6829.24|6826.43|6825.73|2168
1770383400000|2026-02-06 13:10:00|6828.07|6827.37|6833.63|6832.93|6835.19|6834.49|6825.93|6825.23|2348
1770383700000|2026-02-06 13:15:00|6833.59|6832.89|6837.98|6837.28|6837.98|6837.28|6829.37|6828.67|2385
1770384000000|2026-02-06 13:20:00|6838.23|6837.53|6841.82|6841.12|6842.92|6842.22|6837.25|6836.55|3619
1770384300000|2026-02-06 13:25:00|6842.07|6841.37|6837.62|6836.92|6842.72|6842.02|6836.6|6835.9|2127
1770384600000|2026-02-06 13:30:00|6837.49|6836.79|6838.97|6838.27|6843.63|6842.93|6837.21|6836.51|2865
1770384900000|2026-02-06 13:35:00|6838.85|6838.15|6838.72|6838.02|6842.62|6841.92|6828.91|6828.21|6016
1770385200000|2026-02-06 13:40:00|6838.47|6837.77|6835.07|6834.37|6840.85|6840.15|6834.34|6833.64|4093
1770385500000|2026-02-06 13:45:00|6834.82|6834.12|6837.42|6836.72|6838.09|6837.39|6834.54|6833.84|2345
1770385800000|2026-02-06 13:50:00|6837.17|6836.47|6834.29|6833.59|6838.06|6837.36|6831.46|6830.76|2439
1770386100000|2026-02-06 13:55:00|6834.34|6833.64|6835.96|6835.26|6837.22|6836.52|6833.09|6832.39|3405
1770386400000|2026-02-06 14:00:00|6835.83|6835.13|6836.18|6835.48|6837.32|6836.62|6833.56|6832.86|3022
1770386700000|2026-02-06 14:05:00|6836.27|6835.57|6837.82|6837.12|6841.1|6840.4|6835.29|6834.59|4205
1770387000000|2026-02-06 14:10:00|6837.94|6837.24|6837.61|6836.91|6838.74|6838.04|6835.05|6834.35|2687
1770387300000|2026-02-06 14:15:00|6837.86|6837.16|6840.62|6839.92|6840.87|6840.17|6835.15|6834.45|2695
1770387600000|2026-02-06 14:20:00|6840.4|6839.7|6837.11|6836.41|6840.65|6839.95|6836.55|6835.85|3040
1770387900000|2026-02-06 14:25:00|6835.61|6834.91|6835.62|6834.92|6839.75|6839.05|6832.72|6832.02|9956
1770388200000|2026-02-06 14:30:00|6835.45|6834.95|6858.53|6858.03|6865.65|6865.15|6829.69|6829.19|55969
1770388500000|2026-02-06 14:35:00|6859.53|6859.03|6867.87|6867.37|6871.52|6871.02|6856.29|6855.79|48652
1770388800000|2026-02-06 14:40:00|6868.12|6867.62|6876.7|6876.2|6876.7|6876.2|6860.54|6860.04|42962
1770389100000|2026-02-06 14:45:00|6877.2|6876.7|6876.36|6875.86|6879.5|6879|6870.8|6870.3|40051
1770389400000|2026-02-06 14:50:00|6877.36|6876.86|6875.32|6874.82|6887.25|6886.75|6874.31|6873.81|31588
1770389700000|2026-02-06 14:55:00|6875.39|6874.89|6869.61|6869.11|6875.72|6875.22|6868|6867.5|28925
1770390000000|2026-02-06 15:00:00|6869.82|6869.32|6862.24|6861.74|6873.28|6872.78|6859.4|6858.9|33735
1770390300000|2026-02-06 15:05:00|6862.87|6862.37|6862.03|6861.53|6871.82|6871.32|6855.86|6855.36|32884
1770390600000|2026-02-06 15:10:00|6861.4|6860.9|6858.93|6858.43|6876.68|6876.18|6858.25|6857.75|34033
1770390900000|2026-02-06 15:15:00|6858.68|6858.18|6869.28|6868.78|6871.73|6871.23|6853.05|6852.55|32065
1770391200000|2026-02-06 15:20:00|6869.5|6869|6865.67|6865.17|6879.66|6879.16|6860.91|6860.41|33741
1770391500000|2026-02-06 15:25:00|6865.42|6864.92|6877.77|6877.27|6879.49|6878.99|6863.05|6862.55|23487
1770391800000|2026-02-06 15:30:00|6878.2|6877.7|6883.38|6882.88|6885.6|6885.1|6871.18|6870.68|28756
1770392100000|2026-02-06 15:35:00|6883.37|6882.87|6882.85|6882.35|6885.4|6884.9|6879.77|6879.27|18513
1770392400000|2026-02-06 15:40:00|6882.74|6882.24|6885.48|6884.98|6889.57|6889.07|6881.49|6880.99|17683
1770392700000|2026-02-06 15:45:00|6886.23|6885.73|6881.4|6880.9|6892.74|6892.24|6880.66|6880.16|23507
1770393000000|2026-02-06 15:50:00|6881.37|6880.87|6867.4|6866.9|6881.75|6881.25|6866.24|6865.74|27247
1770393300000|2026-02-06 15:55:00|6867.41|6866.91|6880.15|6879.65|6881.24|6880.74|6865.29|6864.79|22453
1770393600000|2026-02-06 16:00:00|6880.05|6879.55|6891.04|6890.54|6891.04|6890.54|6876.18|6875.68|22484
1770393900000|2026-02-06 16:05:00|6891.54|6891.04|6892.88|6892.38|6895.34|6894.84|6887.77|6887.27|24466
1770394200000|2026-02-06 16:10:00|6893|6892.5|6895.53|6895.03|6895.8|6895.3|6891.02|6890.52|14706
1770394500000|2026-02-06 16:15:00|6895.57|6895.07|6893.03|6892.53|6897.19|6896.69|6890|6889.5|15023
1770394800000|2026-02-06 16:20:00|6893.35|6892.85|6894.82|6894.32|6899.5|6899|6892.94|6892.44|15693
1770395100000|2026-02-06 16:25:00|6894.81|6894.31|6893.56|6893.06|6895.36|6894.86|6888.3|6887.8|16492
1770395400000|2026-02-06 16:30:00|6893.5|6893|6899.26|6898.76|6899.26|6898.76|6893.25|6892.75|13166
1770395700000|2026-02-06 16:35:00|6899.17|6898.67|6899.51|6899.01|6902.48|6901.98|6897.54|6897.04|15660
1770396000000|2026-02-06 16:40:00|6899.52|6899.02|6899.5|6899|6902.38|6901.88|6896.5|6896|11552
1770396300000|2026-02-06 16:45:00|6899.45|6898.95|6900.71|6900.21|6901.34|6900.84|6897.51|6897.01|8776
1770396600000|2026-02-06 16:50:00|6900.83|6900.33|6900.6|6900.1|6902.61|6902.11|6899.22|6898.72|8155
1770396900000|2026-02-06 16:55:00|6900.35|6899.85|6897.19|6896.69|6900.6|6900.1|6892.09|6891.59|13550
1770397200000|2026-02-06 17:00:00|6897|6896.5|6900.65|6900.15|6900.65|6900.15|6893.71|6893.21|12736
1770397500000|2026-02-06 17:05:00|6900.9|6900.4|6903.71|6903.21|6906.17|6905.67|6900.53|6900.03|11778
1770397800000|2026-02-06 17:10:00|6903.66|6903.16|6901.88|6901.38|6906.02|6905.52|6899.21|6898.71|11792
1770398100000|2026-02-06 17:15:00|6901.13|6900.63|6902.38|6901.88|6904.64|6904.14|6898.21|6897.71|9429
1770398400000|2026-02-06 17:20:00|6902.42|6901.92|6902.24|6901.74|6902.78|6902.28|6899.67|6899.17|7607
1770398700000|2026-02-06 17:25:00|6902.18|6901.68|6906.85|6906.35|6907.67|6907.17|6902.18|6901.68|8395
1770399000000|2026-02-06 17:30:00|6906.96|6906.46|6908.78|6908.28|6911.5|6911|6906.96|6906.46|12368
1770399300000|2026-02-06 17:35:00|6909.03|6908.53|6902.58|6902.08|6909.04|6908.54|6901.2|6900.7|11387
1770399600000|2026-02-06 17:40:00|6902.89|6902.39|6907.62|6907.12|6907.74|6907.24|6902.48|6901.98|6567
1770399900000|2026-02-06 17:45:00|6907.87|6907.37|6911.6|6911.1|6912.44|6911.94|6907.62|6907.12|10741
1770400200000|2026-02-06 17:50:00|6911.32|6910.82|6913.07|6912.57|6918.29|6917.79|6909.81|6909.31|14974
1770400500000|2026-02-06 17:55:00|6912.82|6912.32|6912.05|6911.55|6914.78|6914.28|6911.87|6911.37|7921
1770400800000|2026-02-06 18:00:00|6912.14|6911.64|6917.47|6916.97|6917.89|6917.39|6912.14|6911.64|8527
1770401100000|2026-02-06 18:05:00|6917.41|6916.91|6913.42|6912.92|6917.6|6917.1|6911.69|6911.19|8212
1770401400000|2026-02-06 18:10:00|6913.47|6912.97|6912.99|6912.49|6916.1|6915.6|6912.12|6911.62|6769
1770401700000|2026-02-06 18:15:00|6912.74|6912.24|6914.23|6913.73|6914.51|6914.01|6908.72|6908.22|7600
1770402000000|2026-02-06 18:20:00|6914.01|6913.51|6911.27|6910.77|6916.87|6916.37|6911.02|6910.52|8317
1770402300000|2026-02-06 18:25:00|6911.26|6910.76|6911.88|6911.38|6912.05|6911.55|6908.51|6908.01|7591
1770402600000|2026-02-06 18:30:00|6911.72|6911.22|6911.67|6911.17|6914.55|6914.05|6910.84|6910.34|7422
1770402900000|2026-02-06 18:35:00|6911.78|6911.28|6915.56|6915.06|6916.44|6915.94|6911.78|6911.28|5364
1770403200000|2026-02-06 18:40:00|6915.53|6915.03|6915.05|6914.55|6916.57|6916.07|6914.19|6913.69|5206
1770403500000|2026-02-06 18:45:00|6915.04|6914.54|6917.29|6916.79|6918.04|6917.54|6915.04|6914.54|6124
1770403800000|2026-02-06 18:50:00|6917.18|6916.68|6915.72|6915.22|6918.75|6918.25|6915.55|6915.05|7200
1770404100000|2026-02-06 18:55:00|6915.47|6914.97|6912.36|6911.86|6916.18|6915.68|6911.45|6910.95|6874
1770404400000|2026-02-06 19:00:00|6912.39|6911.89|6915.76|6915.26|6916.21|6915.71|6911.47|6910.97|7373
1770404700000|2026-02-06 19:05:00|6915.66|6915.16|6914.61|6914.11|6916.35|6915.85|6913.22|6912.72|5556
1770405000000|2026-02-06 19:10:00|6914.4|6913.9|6910.99|6910.49|6915.18|6914.68|6910.99|6910.49|5111
1770405300000|2026-02-06 19:15:00|6911.24|6910.74|6911.06|6910.56|6912.93|6912.43|6909.29|6908.79|6784
1770405600000|2026-02-06 19:20:00|6911.39|6910.89|6916.08|6915.58|6917.35|6916.85|6911.14|6910.64|6707
1770405900000|2026-02-06 19:25:00|6916.33|6915.83|6917.08|6916.58|6917.23|6916.73|6914.83|6914.33|5804
1770406200000|2026-02-06 19:30:00|6916.87|6916.37|6914.14|6913.64|6917.63|6917.13|6914.14|6913.64|8303
1770406500000|2026-02-06 19:35:00|6913.89|6913.39|6914.19|6913.69|6916.03|6915.53|6913.4|6912.9|5111
1770406800000|2026-02-06 19:40:00|6914.27|6913.77|6911.89|6911.39|6914.43|6913.93|6911.24|6910.74|8706
1770407100000|2026-02-06 19:45:00|6912.14|6911.64|6918.77|6918.27|6919.72|6919.22|6911.89|6911.39|9040
1770407400000|2026-02-06 19:50:00|6918.72|6918.22|6917.72|6917.22|6919.65|6919.15|6916.16|6915.66|7137
1770407700000|2026-02-06 19:55:00|6917.97|6917.47|6915.42|6914.92|6917.97|6917.47|6914.85|6914.35|6934
1770408000000|2026-02-06 20:00:00|6915.33|6914.83|6917.06|6916.56|6918.48|6917.98|6913.09|6912.59|8558
1770408300000|2026-02-06 20:05:00|6916.81|6916.31|6917.81|6917.31|6920.02|6919.52|6916.56|6916.06|6578
1770408600000|2026-02-06 20:10:00|6918.08|6917.58|6917.01|6916.51|6918.36|6917.86|6916.58|6916.08|4977
1770408900000|2026-02-06 20:15:00|6917.08|6916.58|6919.71|6919.21|6919.96|6919.46|6916.78|6916.28|6275
1770409200000|2026-02-06 20:20:00|6919.95|6919.45|6922.68|6922.18|6924.29|6923.79|6919.58|6919.08|13172
1770409500000|2026-02-06 20:25:00|6922.93|6922.43|6919.9|6919.4|6923.48|6922.98|6919.36|6918.86|8719
1770409800000|2026-02-06 20:30:00|6919.96|6919.46|6921.13|6920.63|6923|6922.5|6918.43|6917.93|11402
1770410100000|2026-02-06 20:35:00|6920.88|6920.38|6922.75|6922.25|6923.12|6922.62|6919.44|6918.94|7690
1770410400000|2026-02-06 20:40:00|6922.72|6922.22|6929.86|6929.36|6930.1|6929.6|6922.41|6921.91|17166
1770410700000|2026-02-06 20:45:00|6929.61|6929.11|6932.61|6932.11|6933.86|6933.36|6929.6|6929.1|18563
1770411000000|2026-02-06 20:50:00|6932.29|6931.79|6942.3|6941.8|6945.66|6945.16|6932.03|6931.53|47209
1770411300000|2026-02-06 20:55:00|6942.55|6942.05|6929.04|6928.54|6942.61|6942.11|6928.66|6928.16|98260
1770411600000|2026-02-06 21:00:00|6928.39|6927.89|6928.04|6927.34|6931.59|6930.89|6923.79|6923.09|36659
1770411900000|2026-02-06 21:05:00|6928.16|6927.46|6925.41|6924.71|6929.59|6928.89|6925.13|6924.43|6587
1770412200000|2026-02-06 21:10:00|6925.16|6924.46|6926.26|6925.56|6926.91|6926.21|6923.82|6923.12|6745
1770412500000|2026-02-06 21:15:00|6926.01|6925.31|6925.24|6924.54|6927.05|6926.35|6923.86|6923.16|3387
1770412800000|2026-02-06 21:20:00|6925.36|6924.66|6923.92|6923.22|6926.51|6925.81|6922.45|6921.75|2788
1770413100000|2026-02-06 21:25:00|6924.17|6923.47|6923.46|6922.76|6924.83|6924.13|6923.28|6922.58|1592
1770413400000|2026-02-06 21:30:00|6923.33|6922.63|6924.02|6923.32|6924.23|6923.53|6922.4|6921.7|1123
1770413700000|2026-02-06 21:35:00|6924.14|6923.44|6923.51|6922.81|6925.3|6924.6|6923.51|6922.81|1373
1770414000000|2026-02-06 21:40:00|6923.48|6922.78|6925.54|6924.84|6925.64|6924.94|6923.15|6922.45|1663
1770414300000|2026-02-06 21:45:00|6925.56|6924.86|6923.26|6922.56|6925.56|6924.86|6922.82|6922.12|1206
1770414600000|2026-02-06 21:50:00|6923.21|6922.51|6923.74|6923.04|6925.04|6924.34|6921.68|6920.98|1681
1770414900000|2026-02-06 21:55:00|6923.75|6923.05|6925.63|6924.13|6927.33|6926.63|6923.24|6922.54|2300
1770591600000|2026-02-08 23:00:00|6945.66|6944.96|6949.65|6948.95|6951.7|6951|6938.59|6937.89|2587
1770591900000|2026-02-08 23:05:00|6949.63|6948.93|6950.65|6949.95|6953.29|6952.59|6947.84|6947.14|1733
1770592200000|2026-02-08 23:10:00|6950.9|6950.2|6950.55|6949.85|6951.66|6950.96|6948.3|6947.6|1193
1770592500000|2026-02-08 23:15:00|6950.43|6949.73|6951.72|6951.02|6954.16|6953.46|6948.76|6948.06|1391
1770592800000|2026-02-08 23:20:00|6951.59|6950.89|6952.08|6951.38|6952.14|6951.44|6950.02|6949.32|605
1770593100000|2026-02-08 23:25:00|6952.16|6951.46|6947.65|6946.95|6953.83|6953.13|6947.44|6946.74|1126
1770593400000|2026-02-08 23:30:00|6947.77|6947.07|6948.25|6947.55|6950.23|6949.53|6945.7|6945|1412
1770593700000|2026-02-08 23:35:00|6948.37|6947.67|6953.14|6952.44|6954.43|6953.73|6948.37|6947.67|1970
1770594000000|2026-02-08 23:40:00|6953.02|6952.32|6953.35|6952.65|6954.27|6953.57|6950.56|6949.86|670
1770594300000|2026-02-08 23:45:00|6953.48|6952.78|6955.41|6954.71|6956.82|6956.12|6952.74|6952.04|1917
1770594600000|2026-02-08 23:50:00|6955.66|6954.96|6954.11|6953.41|6957.15|6956.45|6953.86|6953.16|773
1770594900000|2026-02-08 23:55:00|6953.74|6953.04|6952.27|6951.57|6955.65|6954.95|6950.46|6949.76|903
1770595200000|2026-02-09 00:00:00|6951.64|6950.94|6958.59|6957.89|6958.72|6958.02|6951.56|6950.86|2335
1770595500000|2026-02-09 00:05:00|6958.46|6957.76|6958.54|6957.84|6959|6958.3|6956.17|6955.47|1258
1770595800000|2026-02-09 00:10:00|6958.17|6957.47|6956.28|6955.58|6958.42|6957.72|6953.35|6952.65|1444
1770596100000|2026-02-09 00:15:00|6956.41|6955.71|6954.3|6953.6|6956.82|6956.12|6950.56|6949.86|1431
1770596400000|2026-02-09 00:20:00|6954.42|6953.72|6955.51|6954.81|6959.06|6958.36|6954.42|6953.72|1087
1770596700000|2026-02-09 00:25:00|6955.39|6954.69|6950.66|6949.96|6955.89|6955.19|6950.65|6949.95|1056
1770597000000|2026-02-09 00:30:00|6950.79|6950.09|6956.04|6955.34|6956.73|6956.03|6949.01|6948.31|1305
1770597300000|2026-02-09 00:35:00|6955.91|6955.21|6953.17|6952.47|6956.25|6955.55|6952.68|6951.98|666
1770597600000|2026-02-09 00:40:00|6952.92|6952.22|6952.5|6951.8|6954.72|6954.02|6951.93|6951.23|632
1770597900000|2026-02-09 00:45:00|6952.25|6951.55|6950.23|6949.53|6953.65|6952.95|6948.67|6947.97|927
1770598200000|2026-02-09 00:50:00|6950.1|6949.4|6948.88|6948.18|6951.48|6950.78|6948.33|6947.63|786
1770598500000|2026-02-09 00:55:00|6948.63|6947.93|6950.25|6949.55|6952.08|6951.38|6948.29|6947.59|727
1770598800000|2026-02-09 01:00:00|6950.37|6949.67|6947.72|6947.02|6950.5|6949.8|6946.98|6946.28|988
1770599100000|2026-02-09 01:05:00|6947.59|6946.89|6949.05|6948.35|6949.18|6948.48|6945.17|6944.47|1550
1770599400000|2026-02-09 01:10:00|6948.93|6948.23|6945.9|6945.2|6949.33|6948.63|6945.44|6944.74|840
1770599700000|2026-02-09 01:15:00|6946.02|6945.32|6948.07|6947.37|6948.07|6947.37|6944.38|6943.68|835
1770600000000|2026-02-09 01:20:00|6947.95|6947.25|6947.82|6947.12|6949.26|6948.56|6946.15|6945.45|964
1770600300000|2026-02-09 01:25:00|6947.7|6947|6945.27|6944.57|6948.47|6947.77|6945.02|6944.32|552
1770600600000|2026-02-09 01:30:00|6945.14|6944.44|6946.67|6945.97|6948.44|6947.74|6945.14|6944.44|710
1770600900000|2026-02-09 01:35:00|6946.42|6945.72|6942.61|6941.91|6947.44|6946.74|6942.17|6941.47|1421
1770601200000|2026-02-09 01:40:00|6942.73|6942.03|6943.64|6942.94|6945.14|6944.44|6942.35|6941.65|597
1770601500000|2026-02-09 01:45:00|6943.77|6943.07|6942.92|6942.22|6944.53|6943.83|6939.97|6939.27|1395
1770601800000|2026-02-09 01:50:00|6943.05|6942.35|6941.5|6940.8|6943.37|6942.67|6939.92|6939.22|1104
1770602100000|2026-02-09 01:55:00|6941.37|6940.67|6941.4|6940.7|6942.9|6942.2|6938.5|6937.8|985
1770602400000|2026-02-09 02:00:00|6941.28|6940.58|6941.77|6941.07|6942.19|6941.49|6938.78|6938.08|965
1770602700000|2026-02-09 02:05:00|6941.89|6941.19|6946.24|6945.54|6946.75|6946.05|6940.11|6939.41|1212
1770603000000|2026-02-09 02:10:00|6946.11|6945.41|6942.92|6942.22|6947.88|6947.18|6942.62|6941.92|839
1770603300000|2026-02-09 02:15:00|6942.8|6942.1|6942.25|6941.55|6943.43|6942.73|6941.23|6940.53|440
1770603600000|2026-02-09 02:20:00|6942.5|6941.8|6941.7|6941|6944.64|6943.94|6941.08|6940.38|721
1770603900000|2026-02-09 02:25:00|6941.82|6941.12|6940.77|6940.07|6942.52|6941.82|6938.75|6938.05|1099
1770604200000|2026-02-09 02:30:00|6940.89|6940.19|6944.73|6944.03|6945.35|6944.65|6940.82|6940.12|477
1770604500000|2026-02-09 02:35:00|6944.85|6944.15|6945.63|6944.93|6947.48|6946.78|6944.63|6943.93|554
1770604800000|2026-02-09 02:40:00|6945.5|6944.8|6947.08|6946.38|6948.14|6947.44|6944.96|6944.26|847
1770605100000|2026-02-09 02:45:00|6947.13|6946.43|6947.48|6946.78|6947.79|6947.09|6945.98|6945.28|302
1770605400000|2026-02-09 02:50:00|6947.35|6946.65|6945.08|6944.38|6947.35|6946.65|6944.74|6944.04|321
1770605700000|2026-02-09 02:55:00|6946.95|6946.25|6942.23|6941.53|6946.95|6946.25|6941.04|6940.34|725
1770606000000|2026-02-09 03:00:00|6942.35|6941.65|6942.25|6941.55|6944.61|6943.91|6942.23|6941.53|421
1770606300000|2026-02-09 03:05:00|6942.12|6941.42|6941.78|6941.08|6943.12|6942.42|6941.19|6940.49|279
1770606600000|2026-02-09 03:10:00|6941.66|6940.96|6940.85|6940.15|6942.16|6941.46|6939.72|6939.02|508
1770606900000|2026-02-09 03:15:00|6940.72|6940.02|6940.09|6939.39|6942.65|6941.95|6939.15|6938.45|563
1770607200000|2026-02-09 03:20:00|6940.34|6939.64|6941.71|6941.01|6942.53|6941.83|6939.64|6938.94|340
1770607500000|2026-02-09 03:25:00|6941.96|6941.26|6939.37|6938.67|6942.21|6941.51|6939.37|6938.67|383
1770607800000|2026-02-09 03:30:00|6938.87|6938.17|6941.62|6940.92|6942.18|6941.48|6938.02|6937.32|723
1770608100000|2026-02-09 03:35:00|6941.75|6941.05|6939.11|6938.41|6941.75|6941.05|6937.99|6937.29|750
1770608400000|2026-02-09 03:40:00|6939.24|6938.54|6940.36|6939.66|6941.29|6940.59|6938.45|6937.75|744
1770608700000|2026-02-09 03:45:00|6940.48|6939.78|6940.32|6939.62|6940.98|6940.28|6938.37|6937.67|589
1770609000000|2026-02-09 03:50:00|6940.19|6939.49|6940.63|6939.93|6942.13|6941.43|6940.13|6939.43|492
1770609300000|2026-02-09 03:55:00|6940.5|6939.8|6937.14|6936.44|6940.98|6940.28|6937.01|6936.31|607
1770609600000|2026-02-09 04:00:00|6937.26|6936.56|6942.3|6941.6|6942.55|6941.85|6937.14|6936.44|696
1770609900000|2026-02-09 04:05:00|6942.17|6941.47|6942.98|6942.28|6943.35|6942.65|6941.46|6940.76|467
1770610200000|2026-02-09 04:10:00|6943.23|6942.53|6942.17|6941.47|6943.23|6942.53|6942.05|6941.35|264
1770610500000|2026-02-09 04:15:00|6942.3|6941.6|6942.23|6941.53|6942.37|6941.67|6940.92|6940.22|413
1770610800000|2026-02-09 04:20:00|6941.98|6941.28|6941.67|6940.97|6941.98|6941.28|6939.66|6938.96|548
1770611100000|2026-02-09 04:25:00|6941.54|6940.84|6941.63|6940.93|6942.76|6942.06|6940.92|6940.22|276
1770611400000|2026-02-09 04:30:00|6941.75|6941.05|6939.66|6938.96|6941.88|6941.18|6938.89|6938.19|472
1770611700000|2026-02-09 04:35:00|6939.78|6939.08|6939.39|6938.69|6940.08|6939.38|6938.56|6937.86|469
1770612000000|2026-02-09 04:40:00|6939.51|6938.81|6940.46|6939.76|6941.88|6941.18|6939.39|6938.69|383
1770612300000|2026-02-09 04:45:00|6940.33|6939.63|6941.28|6940.58|6941.54|6940.84|6939.46|6938.76|292
1770612600000|2026-02-09 04:50:00|6941.15|6940.45|6938.45|6937.75|6941.47|6940.77|6937.88|6937.18|512
1770612900000|2026-02-09 04:55:00|6938.32|6937.62|6939.34|6938.64|6939.83|6939.13|6938.12|6937.42|403
1770613200000|2026-02-09 05:00:00|6939.21|6938.51|6938.26|6937.56|6939.42|6938.72|6937.88|6937.18|444
1770613500000|2026-02-09 05:05:00|6938.34|6937.64|6938.5|6937.8|6939.09|6938.39|6937.37|6936.67|457
1770613800000|2026-02-09 05:10:00|6938.37|6937.67|6940.13|6939.43|6940.5|6939.8|6938.25|6937.55|604
1770614100000|2026-02-09 05:15:00|6940.26|6939.56|6941.82|6941.12|6942.84|6942.14|6940.26|6939.56|504
1770614400000|2026-02-09 05:20:00|6941.7|6941|6943.23|6942.53|6943.86|6943.16|6941.61|6940.91|514
1770614700000|2026-02-09 05:25:00|6943.11|6942.41|6941.67|6940.97|6943.74|6943.04|6941.31|6940.61|548
1770615000000|2026-02-09 05:30:00|6941.73|6941.03|6943.22|6942.52|6943.23|6942.53|6940.59|6939.89|613
1770615300000|2026-02-09 05:35:00|6943.34|6942.64|6943.12|6942.42|6944.74|6944.04|6942.34|6941.64|518
1770615600000|2026-02-09 05:40:00|6942.99|6942.29|6940.75|6940.05|6942.99|6942.29|6940.23|6939.53|483
1770615900000|2026-02-09 05:45:00|6940.62|6939.92|6940.79|6940.09|6941.54|6940.84|6938.99|6938.29|397
1770616200000|2026-02-09 05:50:00|6941.02|6940.32|6943.9|6943.2|6944.42|6943.72|6940.19|6939.49|372
1770616500000|2026-02-09 05:55:00|6943.93|6943.23|6943.73|6943.03|6944.44|6943.74|6943.03|6942.33|340
1770616800000|2026-02-09 06:00:00|6943.74|6943.04|6937.02|6936.32|6944.5|6943.8|6933.76|6933.06|4367
1770617100000|2026-02-09 06:05:00|6937.15|6936.45|6940.17|6939.47|6940.85|6940.15|6936.77|6936.07|1323
1770617400000|2026-02-09 06:10:00|6940.04|6939.34|6940.18|6939.48|6941.3|6940.6|6938.22|6937.52|773
1770617700000|2026-02-09 06:15:00|6940.06|6939.36|6935.57|6934.87|6940.25|6939.55|6934.46|6933.76|1329
1770618000000|2026-02-09 06:20:00|6935.32|6934.62|6936.14|6935.44|6936.51|6935.81|6934.29|6933.59|801
1770618300000|2026-02-09 06:25:00|6935.89|6935.19|6935.24|6934.54|6937.66|6936.96|6934.99|6934.29|648
1770618600000|2026-02-09 06:30:00|6934.99|6934.29|6937.65|6936.95|6938.9|6938.2|6934.61|6933.91|806
1770618900000|2026-02-09 06:35:00|6937.4|6936.7|6940.35|6939.65|6940.69|6939.99|6936.86|6936.16|534
1770619200000|2026-02-09 06:40:00|6940.47|6939.77|6938.09|6937.39|6940.47|6939.77|6938.09|6937.39|423
1770619500000|2026-02-09 06:45:00|6937.84|6937.14|6938.93|6938.23|6940.21|6939.51|6936.09|6935.39|782
1770619800000|2026-02-09 06:50:00|6939.06|6938.36|6939.48|6938.78|6940.72|6940.02|6936.78|6936.08|706
1770620100000|2026-02-09 06:55:00|6938.73|6938.03|6935.4|6934.7|6939.11|6938.41|6933.97|6933.27|686
1770620400000|2026-02-09 07:00:00|6935.65|6934.95|6934.73|6934.03|6935.97|6935.27|6934|6933.3|724
1770620700000|2026-02-09 07:05:00|6934.48|6933.78|6934.57|6933.87|6936.82|6936.12|6934.11|6933.41|450
1770621000000|2026-02-09 07:10:00|6935.07|6934.37|6933.15|6932.45|6936.03|6935.33|6932.64|6931.94|646
1770621300000|2026-02-09 07:15:00|6933.07|6932.37|6934.97|6934.27|6935.97|6935.27|6932.82|6932.12|1653
1770621600000|2026-02-09 07:20:00|6934.88|6934.18|6932.56|6931.86|6935.43|6934.73|6931.05|6930.35|818
1770621900000|2026-02-09 07:25:00|6932.31|6931.61|6929.72|6929.02|6932.9|6932.2|6929.12|6928.42|929
1770622200000|2026-02-09 07:30:00|6929.85|6929.15|6927.98|6927.28|6930.31|6929.61|6927.48|6926.78|1078
1770622500000|2026-02-09 07:35:00|6928.23|6927.53|6929.56|6928.86|6929.85|6929.15|6927.92|6927.22|439
1770622800000|2026-02-09 07:40:00|6929.43|6928.73|6931.75|6931.05|6932.48|6931.78|6929.26|6928.56|676
1770623100000|2026-02-09 07:45:00|6931.87|6931.17|6934.3|6933.6|6934.73|6934.03|6931.69|6930.99|548
1770623400000|2026-02-09 07:50:00|6934.32|6933.62|6935.27|6934.57|6936.82|6936.12|6934.19|6933.49|861
1770623700000|2026-02-09 07:55:00|6935.15|6934.45|6933.7|6933|6935.15|6934.45|6932.86|6932.16|934
1770624000000|2026-02-09 08:00:00|6934.33|6933.63|6938.88|6938.18|6939.9|6939.2|6932.53|6931.83|1905
1770624300000|2026-02-09 08:05:00|6938.63|6937.93|6941.76|6941.06|6944.45|6943.75|6937.92|6937.22|2838
1770624600000|2026-02-09 08:10:00|6941.88|6941.18|6943.58|6942.88|6945.97|6945.27|6941.6|6940.9|1470
1770624900000|2026-02-09 08:15:00|6943.6|6942.9|6943.55|6942.85|6944.38|6943.68|6940.45|6939.75|1600
1770625200000|2026-02-09 08:20:00|6943.42|6942.72|6939.75|6939.05|6943.95|6943.25|6939.08|6938.38|844
1770625500000|2026-02-09 08:25:00|6939.63|6938.93|6939.73|6939.03|6941.47|6940.77|6938.68|6937.98|1221
1770625800000|2026-02-09 08:30:00|6939.71|6939.01|6936.3|6935.6|6939.73|6939.03|6933.22|6932.52|1434
1770626100000|2026-02-09 08:35:00|6936.43|6935.73|6940.16|6939.46|6940.92|6940.22|6936.43|6935.73|1014
1770626400000|2026-02-09 08:40:00|6939.91|6939.21|6937.95|6937.25|6941.03|6940.33|6937.7|6937|965
1770626700000|2026-02-09 08:45:00|6937.83|6937.13|6939.38|6938.68|6940.89|6940.19|6936.83|6936.13|742
1770627000000|2026-02-09 08:50:00|6939.75|6939.05|6938.89|6938.19|6939.88|6939.18|6937.38|6936.68|568
1770627300000|2026-02-09 08:55:00|6938.76|6938.06|6936.4|6935.7|6939.16|6938.46|6935.58|6934.88|632
1770627600000|2026-02-09 09:00:00|6936.43|6935.73|6938.74|6938.04|6940.15|6939.45|6935.5|6934.8|1365
1770627900000|2026-02-09 09:05:00|6938.61|6937.91|6938.76|6938.06|6940.4|6939.7|6937.31|6936.61|965
1770628200000|2026-02-09 09:10:00|6938.63|6937.93|6935.86|6935.16|6939.21|6938.51|6935.45|6934.75|572
1770628500000|2026-02-09 09:15:00|6935.61|6934.91|6937.36|6936.66|6937.98|6937.28|6934.85|6934.15|762
1770628800000|2026-02-09 09:20:00|6937.61|6936.91|6935.15|6934.45|6938.32|6937.62|6934.82|6934.12|941
1770629100000|2026-02-09 09:25:00|6935.2|6934.5|6935.83|6935.13|6938.3|6937.6|6933.79|6933.09|767
1770629400000|2026-02-09 09:30:00|6935.58|6934.88|6934.46|6933.76|6937.17|6936.47|6932.88|6932.18|589
1770629700000|2026-02-09 09:35:00|6934.34|6933.64|6931.39|6930.69|6935.02|6934.32|6930.92|6930.22|1155
1770630000000|2026-02-09 09:40:00|6931.26|6930.56|6932.24|6931.54|6932.24|6931.54|6929.13|6928.43|1797
1770630300000|2026-02-09 09:45:00|6932.49|6931.79|6929.21|6928.51|6933.37|6932.67|6928.88|6928.18|997
1770630600000|2026-02-09 09:50:00|6928.71|6928.01|6928.46|6927.76|6930.18|6929.48|6927.07|6926.37|1342
1770630900000|2026-02-09 09:55:00|6928.21|6927.51|6924.35|6923.65|6928.48|6927.78|6921.94|6921.24|2352
1770631200000|2026-02-09 10:00:00|6924.48|6923.78|6919.32|6918.62|6925.5|6924.8|6919.11|6918.41|1297
1770631500000|2026-02-09 10:05:00|6919.57|6918.87|6922.24|6921.54|6923.38|6922.68|6917.99|6917.29|1424
1770631800000|2026-02-09 10:10:00|6922.31|6921.61|6920.16|6919.46|6923.98|6923.28|6920.12|6919.42|699
1770632100000|2026-02-09 10:15:00|6920.03|6919.33|6916.23|6915.53|6920.03|6919.33|6914.12|6913.42|1960
1770632400000|2026-02-09 10:20:00|6917.1|6916.4|6915.49|6914.79|6919.06|6918.36|6915.11|6914.41|1028
1770632700000|2026-02-09 10:25:00|6915.24|6914.54|6914.17|6913.47|6916.74|6916.04|6913.44|6912.74|1098
1770633000000|2026-02-09 10:30:00|6914.19|6913.49|6907.76|6907.06|6914.46|6913.76|6906.4|6905.7|3182
1770633300000|2026-02-09 10:35:00|6908.01|6907.31|6905.01|6904.31|6908.14|6907.44|6903.68|6902.98|3140
1770633600000|2026-02-09 10:40:00|6905.26|6904.56|6904.72|6904.02|6907.62|6906.92|6901.51|6900.81|1855
1770633900000|2026-02-09 10:45:00|6904.71|6904.01|6909.47|6908.77|6909.76|6909.06|6903.6|6902.9|1800
1770634200000|2026-02-09 10:50:00|6909.34|6908.64|6914.01|6913.31|6917.22|6916.52|6909.31|6908.61|2841
1770634500000|2026-02-09 10:55:00|6914.14|6913.44|6916.06|6915.36|6917.73|6917.03|6912.98|6912.28|1151
1770634800000|2026-02-09 11:00:00|6916.31|6915.61|6915.75|6915.05|6917.86|6917.16|6914.57|6913.87|1132
1770635100000|2026-02-09 11:05:00|6915.87|6915.17|6916.41|6915.71|6916.91|6916.21|6911.08|6910.38|1020
1770635400000|2026-02-09 11:10:00|6916.53|6915.83|6914.75|6914.05|6918.45|6917.75|6914.75|6914.05|852
1770635700000|2026-02-09 11:15:00|6914.5|6913.8|6912.31|6911.61|6916.23|6915.53|6911.81|6911.11|753
1770636000000|2026-02-09 11:20:00|6912.56|6911.86|6912.95|6912.25|6914.77|6914.07|6911.02|6910.32|672
1770636300000|2026-02-09 11:25:00|6912.7|6912|6919.01|6918.31|6919.86|6919.16|6912.7|6912|1108
1770636600000|2026-02-09 11:30:00|6918.76|6918.06|6916.48|6915.78|6920.24|6919.54|6915.04|6914.34|764
1770636900000|2026-02-09 11:35:00|6916.61|6915.91|6917.25|6916.55|6918.36|6917.66|6915.49|6914.79|488
1770637200000|2026-02-09 11:40:00|6917.12|6916.42|6915.37|6914.67|6917.73|6917.03|6913.9|6913.2|754
1770637500000|2026-02-09 11:45:00|6915.49|6914.79|6914.99|6914.29|6916.25|6915.55|6912.15|6911.45|901
1770637800000|2026-02-09 11:50:00|6914.86|6914.16|6917.76|6917.06|6918.06|6917.36|6914.86|6914.16|920
1770638100000|2026-02-09 11:55:00|6917.89|6917.19|6915.04|6914.34|6918.71|6918.01|6914.79|6914.09|1425
1770638400000|2026-02-09 12:00:00|6915.79|6915.09|6912.78|6912.08|6916.41|6915.71|6908.8|6908.1|2686
1770638700000|2026-02-09 12:05:00|6912.9|6912.2|6920.87|6920.17|6921.37|6920.67|6912.65|6911.95|1550
1770639000000|2026-02-09 12:10:00|6921.12|6920.42|6922.37|6921.67|6923.63|6922.93|6920.54|6919.84|1771
1770639300000|2026-02-09 12:15:00|6922.12|6921.42|6921.47|6920.77|6922.69|6921.99|6917.6|6916.9|1214
1770639600000|2026-02-09 12:20:00|6921.35|6920.65|6922.14|6921.44|6923.19|6922.49|6920.4|6919.7|894
1770639900000|2026-02-09 12:25:00|6922.27|6921.57|6923.32|6922.62|6923.98|6923.28|6921.12|6920.42|991
1770640200000|2026-02-09 12:30:00|6923.07|6922.37|6922.88|6922.18|6924.33|6923.63|6920.44|6919.74|1252
1770640500000|2026-02-09 12:35:00|6923|6922.3|6925|6924.3|6925.25|6924.55|6922.09|6921.39|813
1770640800000|2026-02-09 12:40:00|6925.25|6924.55|6920.65|6919.95|6925.62|6924.92|6919.56|6918.86|1928
1770641100000|2026-02-09 12:45:00|6920.77|6920.07|6921.94|6921.24|6924.24|6923.54|6919.69|6918.99|1216
1770641400000|2026-02-09 12:50:00|6921.82|6921.12|6923.19|6922.49|6924.47|6923.77|6921.81|6921.11|777
1770641700000|2026-02-09 12:55:00|6923.07|6922.37|6925.81|6925.11|6925.83|6925.13|6921.35|6920.65|1236
1770642000000|2026-02-09 13:00:00|6925.83|6925.13|6927.92|6927.22|6929.47|6928.77|6925.57|6924.87|1921
1770642300000|2026-02-09 13:05:00|6927.93|6927.23|6932.33|6931.63|6932.7|6932|6927.9|6927.2|3425
1770642600000|2026-02-09 13:10:00|6932.32|6931.62|6930.88|6930.18|6934.6|6933.9|6930.19|6929.49|1951
1770642900000|2026-02-09 13:15:00|6931|6930.3|6928.49|6927.79|6931.17|6930.47|6927.22|6926.52|1532
1770643200000|2026-02-09 13:20:00|6928.36|6927.66|6932.71|6932.01|6934.44|6933.74|6928.24|6927.54|2194
1770643500000|2026-02-09 13:25:00|6932.83|6932.13|6927.94|6927.24|6933.08|6932.38|6927.23|6926.53|2181
1770643800000|2026-02-09 13:30:00|6927.56|6926.86|6924.37|6923.67|6928.5|6927.8|6923.91|6923.21|2375
1770644100000|2026-02-09 13:35:00|6924.25|6923.55|6924.19|6923.49|6924.72|6924.02|6922.01|6921.31|2409
1770644400000|2026-02-09 13:40:00|6923.94|6923.24|6923.73|6923.03|6924.98|6924.28|6922.23|6921.53|1815
1770644700000|2026-02-09 13:45:00|6923.86|6923.16|6922.95|6922.25|6925.15|6924.45|6921.23|6920.53|1753
1770645000000|2026-02-09 13:50:00|6922.82|6922.12|6918.16|6917.46|6922.93|6922.23|6917.91|6917.21|3481
1770645300000|2026-02-09 13:55:00|6918.08|6917.38|6918.89|6918.19|6920.58|6919.88|6917.84|6917.14|1904
1770645600000|2026-02-09 14:00:00|6919.39|6918.69|6918.23|6917.53|6921.25|6920.55|6917.99|6917.29|2284
1770645900000|2026-02-09 14:05:00|6918.21|6917.51|6916.62|6915.92|6918.82|6918.12|6915.3|6914.6|2860
1770646200000|2026-02-09 14:10:00|6916.65|6915.95|6916.6|6915.9|6917.45|6916.75|6913.57|6912.87|4700
1770646500000|2026-02-09 14:15:00|6916.85|6916.15|6911.74|6911.04|6917.85|6917.15|6911.35|6910.65|3785
1770646800000|2026-02-09 14:20:00|6911.49|6910.79|6913.75|6913.05|6914|6913.3|6910.23|6909.53|3793
1770647100000|2026-02-09 14:25:00|6913.74|6913.04|6915.65|6914.95|6918.01|6917.31|6913.74|6913.04|5976
1770647400000|2026-02-09 14:30:00|6915.48|6914.98|6919.6|6919.1|6922.71|6922.21|6904.69|6904.19|45466
1770647700000|2026-02-09 14:35:00|6919.35|6918.85|6932.61|6932.11|6932.61|6932.11|6915.26|6914.76|36118
1770648000000|2026-02-09 14:40:00|6932.66|6932.16|6932.84|6932.34|6936.92|6936.42|6929.44|6928.94|26623
1770648300000|2026-02-09 14:45:00|6933.46|6932.96|6933.39|6932.89|6937.3|6936.8|6927.75|6927.25|27169
1770648600000|2026-02-09 14:50:00|6934.74|6934.24|6926.8|6926.3|6935.1|6934.6|6920.76|6920.26|21761
1770648900000|2026-02-09 14:55:00|6927.55|6927.05|6926.92|6926.42|6931.66|6931.16|6925.25|6924.75|17602
1770649200000|2026-02-09 15:00:00|6926.56|6926.06|6935.3|6934.8|6935.3|6934.8|6924.82|6924.32|18306
1770649500000|2026-02-09 15:05:00|6935.05|6934.55|6938.14|6937.64|6941.79|6941.29|6934.29|6933.79|18264
1770649800000|2026-02-09 15:10:00|6938.05|6937.55|6940.21|6939.71|6940.32|6939.82|6933.94|6933.44|15695
1770650100000|2026-02-09 15:15:00|6940.27|6939.77|6948.83|6948.33|6949.08|6948.58|6940.22|6939.72|16315
1770650400000|2026-02-09 15:20:00|6948.64|6948.14|6945.46|6944.96|6951.56|6951.06|6944.75|6944.25|17352
1770650700000|2026-02-09 15:25:00|6944.96|6944.46|6941.66|6941.16|6946.05|6945.55|6939.42|6938.92|15346
1770651000000|2026-02-09 15:30:00|6941.41|6940.91|6954.55|6954.05|6954.76|6954.26|6941.38|6940.88|16099
1770651300000|2026-02-09 15:35:00|6954.3|6953.8|6955.33|6954.83|6959.45|6958.95|6953.8|6953.3|16922
1770651600000|2026-02-09 15:40:00|6955.44|6954.94|6957.15|6956.65|6958.06|6957.56|6954.89|6954.39|10676
1770651900000|2026-02-09 15:45:00|6957.4|6956.9|6960.32|6959.82|6960.32|6959.82|6954.17|6953.67|11691
1770652200000|2026-02-09 15:50:00|6960.52|6960.02|6960.39|6959.89|6962.57|6962.07|6957.88|6957.38|10935
1770652500000|2026-02-09 15:55:00|6960.64|6960.14|6964.59|6964.09|6967|6966.5|6960.14|6959.64|11774
1770652800000|2026-02-09 16:00:00|6964.75|6964.25|6967.77|6967.27|6968.5|6968|6964.64|6964.14|12913
1770653100000|2026-02-09 16:05:00|6967.8|6967.3|6964.05|6963.55|6968.1|6967.6|6963.24|6962.74|9946
1770653400000|2026-02-09 16:10:00|6963.98|6963.48|6965.81|6965.31|6967.06|6966.56|6962.93|6962.43|9721
1770653700000|2026-02-09 16:15:00|6965.85|6965.35|6962.92|6962.42|6967.25|6966.75|6962.92|6962.42|8359
1770654000000|2026-02-09 16:20:00|6963.02|6962.52|6967.29|6966.79|6967.37|6966.87|6963.02|6962.52|7335
1770654300000|2026-02-09 16:25:00|6967.31|6966.81|6969.38|6968.88|6970.51|6970.01|6965.53|6965.03|8857
1770654600000|2026-02-09 16:30:00|6969.26|6968.76|6968.33|6967.83|6970.23|6969.73|6967.1|6966.6|7555
1770654900000|2026-02-09 16:35:00|6968.36|6967.86|6967.69|6967.19|6968.49|6967.99|6964.92|6964.42|7132
1770655200000|2026-02-09 16:40:00|6967.52|6967.02|6971.87|6971.37|6972.48|6971.98|6967.52|6967.02|9416
1770655500000|2026-02-09 16:45:00|6971.84|6971.34|6973.99|6973.49|6975.71|6975.21|6971.74|6971.24|10092
1770655800000|2026-02-09 16:50:00|6973.89|6973.39|6976.03|6975.53|6977.24|6976.74|6973.13|6972.63|8709
1770656100000|2026-02-09 16:55:00|6975.78|6975.28|6976.25|6975.75|6977.9|6977.4|6975.63|6975.13|6542
1770656400000|2026-02-09 17:00:00|6976.34|6975.84|6976.97|6976.47|6978.67|6978.17|6974.45|6973.95|6914
1770656700000|2026-02-09 17:05:00|6977.22|6976.72|6975.91|6975.41|6977.72|6977.22|6975.22|6974.72|6027
1770657000000|2026-02-09 17:10:00|6975.83|6975.33|6976.9|6976.4|6978.8|6978.3|6975.47|6974.97|6641
1770657300000|2026-02-09 17:15:00|6976.65|6976.15|6977.24|6976.74|6978.05|6977.55|6976.14|6975.64|4659
1770657600000|2026-02-09 17:20:00|6977.3|6976.8|6975.21|6974.71|6977.31|6976.81|6974.25|6973.75|6153
1770657900000|2026-02-09 17:25:00|6974.96|6974.46|6973.49|6972.99|6975.73|6975.23|6973.21|6972.71|6459
1770658200000|2026-02-09 17:30:00|6973.3|6972.8|6973.59|6973.09|6975.25|6974.75|6971.81|6971.31|6603
1770658500000|2026-02-09 17:35:00|6973.34|6972.84|6972.91|6972.41|6977|6976.5|6972.55|6972.05|5808
1770658800000|2026-02-09 17:40:00|6973.01|6972.51|6971.17|6970.67|6973.57|6973.07|6970.26|6969.76|6272
1770659100000|2026-02-09 17:45:00|6971.42|6970.92|6971.76|6971.26|6972.26|6971.76|6969.21|6968.71|6198
1770659400000|2026-02-09 17:50:00|6971.82|6971.32|6971|6970.5|6971.82|6971.32|6969.69|6969.19|4735
1770659700000|2026-02-09 17:55:00|6970.94|6970.44|6967.95|6967.45|6971.19|6970.69|6967.05|6966.55|5783
1770660000000|2026-02-09 18:00:00|6968.03|6967.53|6969.59|6969.09|6971.87|6971.37|6965.75|6965.25|8929
1770660300000|2026-02-09 18:05:00|6969.34|6968.84|6971.01|6970.51|6972|6971.5|6967.82|6967.32|5243
1770660600000|2026-02-09 18:10:00|6970.74|6970.24|6971.16|6970.66|6971.55|6971.05|6968.86|6968.36|4708
1770660900000|2026-02-09 18:15:00|6971.12|6970.62|6970.37|6969.87|6971.48|6970.98|6969.14|6968.64|4112
1770661200000|2026-02-09 18:20:00|6970.09|6969.59|6967.24|6966.74|6971.64|6971.14|6957.66|6957.16|24244
1770661500000|2026-02-09 18:25:00|6967.27|6966.77|6963.96|6963.46|6968.09|6967.59|6962.73|6962.23|8255
1770661800000|2026-02-09 18:30:00|6963.95|6963.45|6968.31|6967.81|6970.19|6969.69|6961.7|6961.2|8681
1770662100000|2026-02-09 18:35:00|6968.06|6967.56|6970.09|6969.59|6970.56|6970.06|6967.27|6966.77|5182
1770662400000|2026-02-09 18:40:00|6970.15|6969.65|6972.24|6971.74|6973.74|6973.24|6969.16|6968.66|7273
1770662700000|2026-02-09 18:45:00|6972.25|6971.75|6970.23|6969.73|6974|6973.5|6969.75|6969.25|5165
1770663000000|2026-02-09 18:50:00|6970.25|6969.75|6969.29|6968.79|6971.55|6971.05|6968.72|6968.22|4304
1770663300000|2026-02-09 18:55:00|6969.04|6968.54|6968.35|6967.85|6970.3|6969.8|6966.93|6966.43|4822
1770663600000|2026-02-09 19:00:00|6968.32|6967.82|6972.41|6971.91|6972.85|6972.35|6966.75|6966.25|6385
1770663900000|2026-02-09 19:05:00|6972.66|6972.16|6969.89|6969.39|6972.68|6972.18|6968.7|6968.2|5694
1770664200000|2026-02-09 19:10:00|6970.06|6969.56|6974.78|6974.28|6975.63|6975.13|6970.06|6969.56|7561
1770664500000|2026-02-09 19:15:00|6974.88|6974.38|6975.43|6974.93|6976.38|6975.88|6974.02|6973.52|5561
1770664800000|2026-02-09 19:20:00|6975.29|6974.79|6978.98|6978.48|6979.74|6979.24|6974.8|6974.3|8036
1770665100000|2026-02-09 19:25:00|6979|6978.5|6979.65|6979.15|6981|6980.5|6978.04|6977.54|7569
1770665400000|2026-02-09 19:30:00|6979.57|6979.07|6978.15|6977.65|6980.67|6980.17|6977.44|6976.94|6614
1770665700000|2026-02-09 19:35:00|6978.4|6977.9|6978.46|6977.96|6979.34|6978.84|6977.28|6976.78|3918
1770666000000|2026-02-09 19:40:00|6978.73|6978.23|6977.73|6977.23|6978.75|6978.25|6976.71|6976.21|4511
1770666300000|2026-02-09 19:45:00|6977.98|6977.48|6978.32|6977.82|6978.61|6978.11|6976.78|6976.28|5757
1770666600000|2026-02-09 19:50:00|6978.33|6977.83|6977.29|6976.79|6979.1|6978.6|6976.22|6975.72|5787
1770666900000|2026-02-09 19:55:00|6977.32|6976.82|6976.11|6975.61|6978.17|6977.67|6975.54|6975.04|5447
1770667200000|2026-02-09 20:00:00|6976.09|6975.59|6976.72|6976.22|6978.59|6978.09|6975.12|6974.62|7331
1770667500000|2026-02-09 20:05:00|6976.97|6976.47|6976.71|6976.21|6979.2|6978.7|6976.46|6975.96|5238
1770667800000|2026-02-09 20:10:00|6976.75|6976.25|6976.07|6975.57|6977.76|6977.26|6976.02|6975.52|5374
1770668100000|2026-02-09 20:15:00|6976.12|6975.62|6973.44|6972.94|6976.36|6975.86|6972.42|6971.92|8497
1770668400000|2026-02-09 20:20:00|6973.5|6973|6971.52|6971.02|6973.79|6973.29|6969.66|6969.16|8833
1770668700000|2026-02-09 20:25:00|6971.27|6970.77|6967.95|6967.45|6971.79|6971.29|6965.2|6964.7|12218
1770669000000|2026-02-09 20:30:00|6968.01|6967.51|6963.3|6962.8|6968.07|6967.57|6963.3|6962.8|13078
1770669300000|2026-02-09 20:35:00|6963.05|6962.55|6967.79|6967.29|6968.07|6967.57|6960.76|6960.26|12974
1770669600000|2026-02-09 20:40:00|6967.93|6967.43|6968.39|6967.89|6970.73|6970.23|6964.84|6964.34|12834
1770669900000|2026-02-09 20:45:00|6968.64|6968.14|6970.53|6970.03|6970.93|6970.43|6968.32|6967.82|10218
1770670200000|2026-02-09 20:50:00|6970.23|6969.73|6965.41|6964.91|6972.42|6971.92|6962.93|6962.43|20731
1770670500000|2026-02-09 20:55:00|6965.66|6965.16|6962.2|6961.7|6970.21|6969.71|6962.2|6961.7|62089
1770670800000|2026-02-09 21:00:00|6961.8|6961.3|6962.35|6961.65|6964.83|6964.13|6960.73|6960.03|23058
1770671100000|2026-02-09 21:05:00|6962.6|6961.9|6964.65|6963.95|6964.74|6964.04|6961.55|6960.85|6068
1770671400000|2026-02-09 21:10:00|6964.4|6963.7|6965.92|6965.22|6966.75|6966.05|6963.3|6962.6|7021
1770671700000|2026-02-09 21:15:00|6966.42|6965.72|6964.24|6963.54|6966.48|6965.78|6962.65|6961.95|1676
1770672000000|2026-02-09 21:20:00|6963.99|6963.29|6963.84|6963.14|6964.72|6964.02|6963.19|6962.49|1035
1770672300000|2026-02-09 21:25:00|6963.59|6962.89|6964.05|6963.35|6964.76|6964.06|6962.82|6962.12|1123
1770672600000|2026-02-09 21:30:00|6964.63|6963.93|6964.57|6963.87|6964.82|6964.12|6963.96|6963.26|910
1770672900000|2026-02-09 21:35:00|6964.32|6963.62|6964.85|6964.15|6965.13|6964.43|6963.68|6962.98|595
1770673200000|2026-02-09 21:40:00|6965.1|6964.4|6965.75|6965.05|6965.75|6965.05|6964.69|6963.99|691
1770673500000|2026-02-09 21:45:00|6965.81|6965.11|6965.51|6964.81|6966.16|6965.46|6964.97|6964.27|905
1770673800000|2026-02-09 21:50:00|6965.43|6964.73|6964.86|6964.16|6966|6965.3|6964.61|6963.91|656
1770674100000|2026-02-09 21:55:00|6964.61|6963.91|6964.24|6962.74|6965|6964.3|6962.74|6962.04|1231
1770674400000|2026-02-09 22:00:00|6964.15|6962.65|6965.02|6963.52|6966.12|6964.62|6963.87|6962.37|0
1770674700000|2026-02-09 22:05:00|6965.48|6963.98|6964.83|6963.33|6966.16|6964.66|6964.83|6963.33|0
1770675000000|2026-02-09 22:10:00|6965.02|6963.52|6964.51|6963.01|6965.93|6964.43|6964.47|6962.97|0
1770675300000|2026-02-09 22:15:00|6964.83|6963.33|6964.83|6963.33|6965.25|6963.75|6964.28|6962.78|0
1770675600000|2026-02-09 22:20:00|6965.43|6963.93|6965.29|6963.79|6965.43|6963.93|6964.24|6962.74|0
1770675900000|2026-02-09 22:25:00|6965.25|6963.75|6965.2|6963.7|6965.25|6963.75|6964.93|6963.43|0
1770676200000|2026-02-09 22:30:00|6964.97|6963.47|6964.56|6963.06|6965.48|6963.98|6964.51|6963.01|0
1770676500000|2026-02-09 22:35:00|6965.02|6963.52|6965.52|6964.02|6965.93|6964.43|6964.51|6963.01|0
1770676800000|2026-02-09 22:40:00|6965.43|6963.93|6964.88|6963.38|6965.61|6964.11|6964.28|6962.78|0
1770677100000|2026-02-09 22:45:00|6964.93|6963.43|6965.89|6964.39|6966.35|6964.85|6964.88|6963.38|0
1770677400000|2026-02-09 22:50:00|6965.34|6963.84|6965.43|6963.93|6966.21|6964.71|6965.15|6963.65|0
1770677700000|2026-02-09 22:55:00|6965.25|6963.75|6968.15|6966.65|6968.15|6966.65|6965.2|6963.7|0
1770678000000|2026-02-09 23:00:00|6967.01|6965.51|6969.47|6968.77|6969.47|6968.77|6965.55|6964.85|854
1770678300000|2026-02-09 23:05:00|6969.72|6969.02|6967.55|6966.85|6970.65|6969.95|6967.05|6966.35|472
1770678600000|2026-02-09 23:10:00|6967.68|6966.98|6963.53|6962.83|6967.82|6967.12|6961.28|6960.58|1035
1770678900000|2026-02-09 23:15:00|6963.03|6962.33|6963.55|6962.85|6964.3|6963.6|6961.27|6960.57|613
1770679200000|2026-02-09 23:20:00|6963.67|6962.97|6962.45|6961.75|6964.13|6963.43|6961.43|6960.73|472
1770679500000|2026-02-09 23:25:00|6962.33|6961.63|6962.88|6962.18|6964.38|6963.68|6961.62|6960.92|439
1770679800000|2026-02-09 23:30:00|6962.75|6962.05|6961.49|6960.79|6962.88|6962.18|6959.91|6959.21|790
1770680100000|2026-02-09 23:35:00|6961.37|6960.67|6962.54|6961.84|6963.27|6962.57|6960.82|6960.12|332
1770680400000|2026-02-09 23:40:00|6963.04|6962.34|6964.66|6963.96|6965.9|6965.2|6962.54|6961.84|750
1770680700000|2026-02-09 23:45:00|6964.53|6963.83|6959|6958.3|6964.53|6963.83|6958.81|6958.11|1164
1770681000000|2026-02-09 23:50:00|6959.12|6958.42|6960.26|6959.56|6960.38|6959.68|6957.4|6956.7|1280
1770681300000|2026-02-09 23:55:00|6960.14|6959.44|6960.17|6959.47|6960.69|6959.99|6958.43|6957.73|449
1770681600000|2026-02-10 00:00:00|6959.79|6959.09|6961.45|6960.75|6962.7|6962|6959.79|6959.09|951
1770681900000|2026-02-10 00:05:00|6961.33|6960.63|6958.19|6957.49|6961.84|6961.14|6957.76|6957.06|842
1770682200000|2026-02-10 00:10:00|6957.94|6957.24|6955.7|6955|6958.06|6957.36|6955.19|6954.49|1064
1770682500000|2026-02-10 00:15:00|6955.95|6955.25|6957.59|6956.89|6958.89|6958.19|6955.95|6955.25|544
1770682800000|2026-02-10 00:20:00|6957.46|6956.76|6955.86|6955.16|6958.34|6957.64|6955.51|6954.81|419
1770683100000|2026-02-10 00:25:00|6955.61|6954.91|6957.43|6956.73|6958.19|6957.49|6955.26|6954.56|592
1770683400000|2026-02-10 00:30:00|6957.18|6956.48|6958.2|6957.5|6958.94|6958.24|6957.18|6956.48|555
1770683700000|2026-02-10 00:35:00|6958.7|6958|6956.94|6956.24|6958.7|6958|6955.95|6955.25|370
1770684000000|2026-02-10 00:40:00|6956.69|6955.99|6955.27|6954.57|6957.09|6956.39|6955.27|6954.57|395
1770684300000|2026-02-10 00:45:00|6955.02|6954.32|6955.87|6955.17|6956.63|6955.93|6955.02|6954.32|373
1770684600000|2026-02-10 00:50:00|6955.62|6954.92|6958.94|6958.24|6960.56|6959.86|6955.33|6954.63|751
1770684900000|2026-02-10 00:55:00|6959.19|6958.49|6958.98|6958.28|6960.43|6959.73|6958.44|6957.74|513
1770685200000|2026-02-10 01:00:00|6959.23|6958.53|6959.09|6958.39|6960.38|6959.68|6958.34|6957.64|540
1770685500000|2026-02-10 01:05:00|6958.96|6958.26|6959.4|6958.7|6960.07|6959.37|6957.9|6957.2|390
1770685800000|2026-02-10 01:10:00|6959.52|6958.82|6960.18|6959.48|6960.18|6959.48|6958.32|6957.62|602
1770686100000|2026-02-10 01:15:00|6960.05|6959.35|6958.13|6957.43|6960.55|6959.85|6957.65|6956.95|685
1770686400000|2026-02-10 01:20:00|6957.88|6957.18|6960.82|6960.12|6961.36|6960.66|6957.88|6957.18|658
1770686700000|2026-02-10 01:25:00|6960.69|6959.99|6957.11|6956.41|6960.82|6960.12|6956.88|6956.18|555
1770687000000|2026-02-10 01:30:00|6956.36|6955.66|6955.37|6954.67|6956.36|6955.66|6954.42|6953.72|991
1770687300000|2026-02-10 01:35:00|6955.12|6954.42|6961.42|6960.72|6961.69|6960.99|6954.27|6953.57|1007
1770687600000|2026-02-10 01:40:00|6961.67|6960.97|6961.17|6960.47|6962.2|6961.5|6959.68|6958.98|870
1770687900000|2026-02-10 01:45:00|6961.29|6960.59|6964.19|6963.49|6964.44|6963.74|6959.29|6958.59|932
1770688200000|2026-02-10 01:50:00|6963.94|6963.24|6960.83|6960.13|6964.17|6963.47|6960.62|6959.92|653
1770688500000|2026-02-10 01:55:00|6960.7|6960|6961.68|6960.98|6961.85|6961.15|6958.03|6957.33|683
1770688800000|2026-02-10 02:00:00|6961.71|6961.01|6960.03|6959.33|6962.2|6961.5|6959.42|6958.72|571
1770689100000|2026-02-10 02:05:00|6960.28|6959.58|6959.71|6959.01|6961.65|6960.95|6959.71|6959.01|310
1770689400000|2026-02-10 02:10:00|6959.96|6959.26|6959.98|6959.28|6960.74|6960.04|6958.55|6957.85|648
1770689700000|2026-02-10 02:15:00|6960.23|6959.53|6959.5|6958.8|6961.49|6960.79|6958.87|6958.17|477
1770690000000|2026-02-10 02:20:00|6959.37|6958.67|6958.12|6957.42|6960.25|6959.55|6957.87|6957.17|393
1770690300000|2026-02-10 02:25:00|6958.37|6957.67|6959.8|6959.1|6959.8|6959.1|6957.51|6956.81|350
1770690600000|2026-02-10 02:30:00|6959.81|6959.11|6958.01|6957.31|6960.31|6959.61|6957.95|6957.25|506
1770690900000|2026-02-10 02:35:00|6958.13|6957.43|6956.7|6956|6958.26|6957.56|6954.2|6953.5|1255
1770691200000|2026-02-10 02:40:00|6956.57|6955.87|6957.4|6956.7|6958.2|6957.5|6955.95|6955.25|367
1770691500000|2026-02-10 02:45:00|6957.65|6956.95|6956.91|6956.21|6957.94|6957.24|6956.91|6956.21|258
1770691800000|2026-02-10 02:50:00|6957.03|6956.33|6958.83|6958.13|6959.4|6958.7|6956.42|6955.72|562
1770692100000|2026-02-10 02:55:00|6958.58|6957.88|6957.64|6956.94|6959.08|6958.38|6957.39|6956.69|367
1770692400000|2026-02-10 03:00:00|6957.89|6957.19|6955.55|6954.85|6957.89|6957.19|6955.04|6954.34|563
1770692700000|2026-02-10 03:05:00|6955.8|6955.1|6954.34|6953.64|6955.8|6955.1|6953.4|6952.7|690
1770693000000|2026-02-10 03:10:00|6954.59|6953.89|6954.71|6954.01|6955.2|6954.5|6954.42|6953.72|312
1770693300000|2026-02-10 03:15:00|6954.46|6953.76|6954.68|6953.98|6954.87|6954.17|6953.62|6952.92|655
1770693600000|2026-02-10 03:20:00|6954.93|6954.23|6956.45|6955.75|6956.45|6955.75|6954.68|6953.98|641
1770693900000|2026-02-10 03:25:00|6956.7|6956|6955.8|6955.1|6957.78|6957.08|6955.4|6954.7|427
1770694200000|2026-02-10 03:30:00|6955.55|6954.85|6958.92|6958.22|6958.92|6958.22|6955.24|6954.54|525
1770694500000|2026-02-10 03:35:00|6958.93|6958.23|6958.87|6958.17|6959.92|6959.22|6958.37|6957.67|489
1770694800000|2026-02-10 03:40:00|6958.69|6957.99|6957.15|6956.45|6959.51|6958.81|6956.9|6956.2|585
1770695100000|2026-02-10 03:45:00|6957.4|6956.7|6959.14|6958.44|6959.14|6958.44|6956.65|6955.95|396
1770695400000|2026-02-10 03:50:00|6959.05|6958.35|6958.93|6958.23|6959.57|6958.87|6958.62|6957.92|307
1770695700000|2026-02-10 03:55:00|6959.18|6958.48|6957.61|6956.91|6959.18|6958.48|6957.61|6956.91|207
1770696000000|2026-02-10 04:00:00|6957.75|6957.05|6959.12|6958.42|6959.37|6958.67|6957.51|6956.81|425
1770696300000|2026-02-10 04:05:00|6959.37|6958.67|6959.85|6959.15|6960.07|6959.37|6958.79|6958.09|567
1770696600000|2026-02-10 04:10:00|6960.35|6959.65|6960.51|6959.81|6961.52|6960.82|6960.04|6959.34|534
1770696900000|2026-02-10 04:15:00|6960.26|6959.56|6960.77|6960.07|6960.77|6960.07|6959.26|6958.56|441
1770697200000|2026-02-10 04:20:00|6960.78|6960.08|6961.18|6960.48|6961.79|6961.09|6960.53|6959.83|328
1770697500000|2026-02-10 04:25:00|6961.25|6960.55|6961.44|6960.74|6961.52|6960.82|6960.63|6959.93|198
1770697800000|2026-02-10 04:30:00|6961.69|6960.99|6961.71|6961.01|6961.96|6961.26|6959.88|6959.18|398
1770698100000|2026-02-10 04:35:00|6961.96|6961.26|6961.4|6960.7|6962.28|6961.58|6961.05|6960.35|312
1770698400000|2026-02-10 04:40:00|6961.15|6960.45|6961.53|6960.83|6961.9|6961.2|6960.9|6960.2|201
1770698700000|2026-02-10 04:45:00|6961.78|6961.08|6963.11|6962.41|6963.61|6962.91|6961.27|6960.57|459
1770699000000|2026-02-10 04:50:00|6962.86|6962.16|6964.2|6963.5|6964.45|6963.75|6962.86|6962.16|323
1770699300000|2026-02-10 04:55:00|6963.95|6963.25|6965.18|6964.48|6965.56|6964.86|6963.94|6963.24|460
1770699600000|2026-02-10 05:00:00|6965.19|6964.49|6963.83|6963.13|6965.42|6964.72|6963.73|6963.03|464
1770699900000|2026-02-10 05:05:00|6963.7|6963|6964.1|6963.4|6964.35|6963.65|6962.59|6961.89|365
1770700200000|2026-02-10 05:10:00|6964.03|6963.33|6963.5|6962.8|6964.03|6963.33|6963.08|6962.38|262
1770700500000|2026-02-10 05:15:00|6963.6|6962.9|6962.61|6961.91|6963.72|6963.02|6961.85|6961.15|355
1770700800000|2026-02-10 05:20:00|6962.36|6961.66|6960.06|6959.36|6962.36|6961.66|6959.78|6959.08|715
1770701100000|2026-02-10 05:25:00|6960.31|6959.61|6959.66|6958.96|6961.19|6960.49|6959.16|6958.46|561
1770701400000|2026-02-10 05:30:00|6959.91|6959.21|6965.81|6965.11|6966.45|6965.75|6959.06|6958.36|755
1770701700000|2026-02-10 05:35:00|6965.69|6964.99|6965.93|6965.23|6967.42|6966.72|6965.68|6964.98|541
1770702000000|2026-02-10 05:40:00|6965.94|6965.24|6963.5|6962.8|6966.19|6965.49|6962.9|6962.2|582
1770702300000|2026-02-10 05:45:00|6963.59|6962.89|6964.06|6963.36|6965.15|6964.45|6963.26|6962.56|337
1770702600000|2026-02-10 05:50:00|6964.31|6963.61|6965.84|6965.14|6966.63|6965.93|6964.31|6963.61|398
1770702900000|2026-02-10 05:55:00|6965.9|6965.2|6965.52|6964.82|6967.08|6966.38|6965.27|6964.57|257
1770703200000|2026-02-10 06:00:00|6965.77|6965.07|6965.1|6964.4|6965.77|6965.07|6964.26|6963.56|389
1770703500000|2026-02-10 06:05:00|6965.22|6964.52|6963.5|6962.8|6965.35|6964.65|6963.5|6962.8|363
1770703800000|2026-02-10 06:10:00|6963|6962.3|6962.12|6961.42|6963|6962.3|6961.25|6960.55|430
1770704100000|2026-02-10 06:15:00|6961.87|6961.17|6960.79|6960.09|6962.42|6961.72|6960.16|6959.46|475
1770704400000|2026-02-10 06:20:00|6960.83|6960.13|6960.84|6960.14|6962.03|6961.33|6959.51|6958.81|606
1770704700000|2026-02-10 06:25:00|6960.96|6960.26|6959.37|6958.67|6961.09|6960.39|6959.37|6958.67|188
1770705000000|2026-02-10 06:30:00|6959.62|6958.92|6957.57|6956.87|6960.57|6959.87|6957.04|6956.34|521
1770705300000|2026-02-10 06:35:00|6957.5|6956.8|6956.68|6955.98|6958.32|6957.62|6955.96|6955.26|473
1770705600000|2026-02-10 06:40:00|6956.43|6955.73|6956.93|6956.23|6958.45|6957.75|6956.41|6955.71|465
1770705900000|2026-02-10 06:45:00|6957|6956.3|6957.91|6957.21|6958.38|6957.68|6955.04|6954.34|572
1770706200000|2026-02-10 06:50:00|6957.83|6957.13|6956.65|6955.95|6958.63|6957.93|6955.73|6955.03|452
1770706500000|2026-02-10 06:55:00|6956.77|6956.07|6958.91|6958.21|6958.91|6958.21|6956.43|6955.73|386
1770706800000|2026-02-10 07:00:00|6958.79|6958.09|6962.05|6961.35|6962.46|6961.76|6958.41|6957.71|983
1770707100000|2026-02-10 07:05:00|6962.08|6961.38|6962.43|6961.73|6963.9|6963.2|6961.83|6961.13|362
1770707400000|2026-02-10 07:10:00|6962.54|6961.84|6961.85|6961.15|6963.65|6962.95|6961.11|6960.41|427
1770707700000|2026-02-10 07:15:00|6961.35|6960.65|6964.41|6963.71|6964.41|6963.71|6960.57|6959.87|455
1770708000000|2026-02-10 07:20:00|6964.16|6963.46|6963.96|6963.26|6965.16|6964.46|6962.86|6962.16|458
1770708300000|2026-02-10 07:25:00|6963.83|6963.13|6963.21|6962.51|6964.13|6963.43|6962.56|6961.86|295
1770708600000|2026-02-10 07:30:00|6962.96|6962.26|6962.96|6962.26|6963.46|6962.76|6962.16|6961.46|334
1770708900000|2026-02-10 07:35:00|6963.21|6962.51|6962.87|6962.17|6965.15|6964.45|6962.43|6961.73|501
1770709200000|2026-02-10 07:40:00|6962.92|6962.22|6964.04|6963.34|6964.34|6963.64|6962.49|6961.79|295
1770709500000|2026-02-10 07:45:00|6963.79|6963.09|6962.73|6962.03|6964.17|6963.47|6962.56|6961.86|282
1770709800000|2026-02-10 07:50:00|6962.85|6962.15|6964.45|6963.75|6965.16|6964.46|6962.41|6961.71|351
1770710100000|2026-02-10 07:55:00|6964.7|6964|6966.19|6965.49|6966.19|6965.49|6964.34|6963.64|594
1770710400000|2026-02-10 08:00:00|6965.94|6965.24|6963.65|6962.95|6966.94|6966.24|6960.53|6959.83|2231
1770710700000|2026-02-10 08:05:00|6963.56|6962.86|6964.63|6963.93|6965.3|6964.6|6962.26|6961.56|1226
1770711000000|2026-02-10 08:10:00|6964.38|6963.68|6967.9|6967.2|6968.77|6968.07|6964.13|6963.43|1008
1770711300000|2026-02-10 08:15:00|6967.77|6967.07|6963.56|6962.86|6967.83|6967.13|6962.68|6961.98|1286
1770711600000|2026-02-10 08:20:00|6963.43|6962.73|6967.29|6966.59|6967.57|6966.87|6961.54|6960.84|840
1770711900000|2026-02-10 08:25:00|6967.41|6966.71|6964.04|6963.34|6968.15|6967.45|6964.04|6963.34|750
1770712200000|2026-02-10 08:30:00|6963.79|6963.09|6964.97|6964.27|6965.78|6965.08|6963.4|6962.7|724
1770712500000|2026-02-10 08:35:00|6964.84|6964.14|6967.97|6967.27|6967.97|6967.27|6963.66|6962.96|851
1770712800000|2026-02-10 08:40:00|6967.72|6967.02|6964.44|6963.74|6967.97|6967.27|6964.19|6963.49|910
1770713100000|2026-02-10 08:45:00|6964.19|6963.49|6966.87|6966.17|6967.36|6966.66|6963.69|6962.99|666
1770713400000|2026-02-10 08:50:00|6966.91|6966.21|6966.54|6965.84|6968.29|6967.59|6965.79|6965.09|783
1770713700000|2026-02-10 08:55:00|6966.53|6965.83|6966.19|6965.49|6966.6|6965.9|6964.81|6964.11|641
1770714000000|2026-02-10 09:00:00|6966.13|6965.43|6971.32|6970.62|6971.32|6970.62|6966.13|6965.43|1029
1770714300000|2026-02-10 09:05:00|6971.36|6970.66|6973.9|6973.2|6973.9|6973.2|6970.55|6969.85|1084
1770714600000|2026-02-10 09:10:00|6974.15|6973.45|6973.31|6972.61|6974.41|6973.71|6972.41|6971.71|738
1770714900000|2026-02-10 09:15:00|6973.34|6972.64|6977.03|6976.33|6978.52|6977.82|6973.34|6972.64|1504
1770715200000|2026-02-10 09:20:00|6976.9|6976.2|6977.06|6976.36|6977.54|6976.84|6976.17|6975.47|534
1770715500000|2026-02-10 09:25:00|6977.18|6976.48|6976.99|6976.29|6977.59|6976.89|6976.02|6975.32|592
1770715800000|2026-02-10 09:30:00|6976.74|6976.04|6975.64|6974.94|6976.8|6976.1|6974.34|6973.64|882
1770716100000|2026-02-10 09:35:00|6975.51|6974.81|6976.53|6975.83|6977.19|6976.49|6974.07|6973.37|654
1770716400000|2026-02-10 09:40:00|6976.28|6975.58|6975.12|6974.42|6976.88|6976.18|6974.86|6974.16|504
1770716700000|2026-02-10 09:45:00|6975.15|6974.45|6972.14|6971.44|6975.19|6974.49|6970.95|6970.25|840
1770717000000|2026-02-10 09:50:00|6972.26|6971.56|6969.82|6969.12|6972.41|6971.71|6968.29|6967.59|989
1770717300000|2026-02-10 09:55:00|6969.7|6969|6970.01|6969.31|6970.21|6969.51|6968.9|6968.2|448
1770717600000|2026-02-10 10:00:00|6969.76|6969.06|6967.33|6966.63|6970.45|6969.75|6965.67|6964.97|885
1770717900000|2026-02-10 10:05:00|6967.42|6966.72|6969.43|6968.73|6970.1|6969.4|6966.62|6965.92|813
1770718200000|2026-02-10 10:10:00|6969.18|6968.48|6970.71|6970.01|6970.96|6970.26|6968.86|6968.16|1059
1770718500000|2026-02-10 10:15:00|6970.83|6970.13|6968.78|6968.08|6971.21|6970.51|6966.65|6965.95|1384
1770718800000|2026-02-10 10:20:00|6968.93|6968.23|6969.3|6968.6|6970.39|6969.69|6967.82|6967.12|945
1770719100000|2026-02-10 10:25:00|6969.17|6968.47|6969.82|6969.12|6970.62|6969.92|6968.87|6968.17|1125
1770719400000|2026-02-10 10:30:00|6969.69|6968.99|6969.02|6968.32|6969.82|6969.12|6966.43|6965.73|1131
1770719700000|2026-02-10 10:35:00|6968.77|6968.07|6969.01|6968.31|6969.8|6969.1|6968.35|6967.65|854
1770720000000|2026-02-10 10:40:00|6968.76|6968.06|6968.58|6967.88|6969.27|6968.57|6967.3|6966.6|454
1770720300000|2026-02-10 10:45:00|6968.33|6967.63|6971.14|6970.44|6971.2|6970.5|6968.31|6967.61|647
1770720600000|2026-02-10 10:50:00|6971.39|6970.69|6971.86|6971.16|6973.67|6972.97|6971.14|6970.44|775
1770720900000|2026-02-10 10:55:00|6972.11|6971.41|6970.24|6969.54|6972.28|6971.58|6969.22|6968.52|783
1770721200000|2026-02-10 11:00:00|6969.99|6969.29|6968.89|6968.19|6969.99|6969.29|6966.57|6965.87|910
1770721500000|2026-02-10 11:05:00|6968.99|6968.29|6966.43|6965.73|6969.02|6968.32|6965.93|6965.23|598
1770721800000|2026-02-10 11:10:00|6966.55|6965.85|6967.61|6966.91|6968.9|6968.2|6965.84|6965.14|537
1770722100000|2026-02-10 11:15:00|6967.98|6967.28|6967.94|6967.24|6968.44|6967.74|6967.15|6966.45|290
1770722400000|2026-02-10 11:20:00|6967.69|6966.99|6970.26|6969.56|6970.78|6970.08|6967.69|6966.99|456
1770722700000|2026-02-10 11:25:00|6970.51|6969.81|6969.37|6968.67|6971.42|6970.72|6969.37|6968.67|791
1770723000000|2026-02-10 11:30:00|6969.28|6968.58|6970.32|6969.62|6971.67|6970.97|6969.01|6968.31|780
1770723300000|2026-02-10 11:35:00|6970.57|6969.87|6971.44|6970.74|6971.56|6970.86|6969.62|6968.92|602
1770723600000|2026-02-10 11:40:00|6971.67|6970.97|6970.39|6969.69|6972.69|6971.99|6970.39|6969.69|517
1770723900000|2026-02-10 11:45:00|6970.14|6969.44|6971.02|6970.32|6971.42|6970.72|6970.14|6969.44|459
1770724200000|2026-02-10 11:50:00|6971.27|6970.57|6973.18|6972.48|6973.18|6972.48|6971.27|6970.57|816
1770724500000|2026-02-10 11:55:00|6972.93|6972.23|6972.3|6971.6|6973.66|6972.96|6972.04|6971.34|976
1770724800000|2026-02-10 12:00:00|6972.32|6971.62|6975.12|6974.42|6975.92|6975.22|6972.32|6971.62|1193
1770725100000|2026-02-10 12:05:00|6975.08|6974.38|6972.65|6971.95|6975.71|6975.01|6972.65|6971.95|764
1770725400000|2026-02-10 12:10:00|6972.4|6971.7|6973.95|6973.25|6974.06|6973.36|6972.36|6971.66|612
1770725700000|2026-02-10 12:15:00|6974.26|6973.56|6973.58|6972.88|6975.04|6974.34|6973.26|6972.56|725
1770726000000|2026-02-10 12:20:00|6973.7|6973|6974.37|6973.67|6975.38|6974.68|6972.27|6971.57|723
1770726300000|2026-02-10 12:25:00|6974.12|6973.42|6976.23|6975.53|6976.29|6975.59|6974.12|6973.42|577
1770726600000|2026-02-10 12:30:00|6976.48|6975.78|6974.26|6973.56|6976.88|6976.18|6974.26|6973.56|982
1770726900000|2026-02-10 12:35:00|6974.01|6973.31|6969.6|6968.9|6974.26|6973.56|6968.93|6968.23|1454
1770727200000|2026-02-10 12:40:00|6969.72|6969.02|6966.35|6965.65|6969.89|6969.19|6963.9|6963.2|1707
1770727500000|2026-02-10 12:45:00|6966.6|6965.9|6965.71|6965.01|6966.96|6966.26|6961.61|6960.91|2238
1770727800000|2026-02-10 12:50:00|6965.96|6965.26|6960.7|6960|6966.24|6965.54|6960.42|6959.72|1649
1770728100000|2026-02-10 12:55:00|6960.82|6960.12|6958.86|6958.16|6962.61|6961.91|6958.57|6957.87|1468
1770728400000|2026-02-10 13:00:00|6959.09|6958.39|6958.56|6957.86|6959.59|6958.89|6955.32|6954.62|2506
1770728700000|2026-02-10 13:05:00|6958.44|6957.74|6953.65|6952.95|6958.44|6957.74|6952.28|6951.58|3236
1770729000000|2026-02-10 13:10:00|6953.78|6953.08|6956.67|6955.97|6957.43|6956.73|6951.93|6951.23|2419
1770729300000|2026-02-10 13:15:00|6956.68|6955.98|6957.83|6957.13|6959.77|6959.07|6954.69|6953.99|2266
1770729600000|2026-02-10 13:20:00|6958.08|6957.38|6958.86|6958.16|6961.11|6960.41|6957.78|6957.08|1914
1770729900000|2026-02-10 13:25:00|6959.61|6958.91|6959.9|6959.2|6961.19|6960.49|6958.6|6957.9|1497
1770730200000|2026-02-10 13:30:00|6959.86|6959.16|6962.54|6961.84|6963.65|6962.95|6953.67|6952.97|4804
1770730500000|2026-02-10 13:35:00|6962.41|6961.71|6959.75|6959.05|6963.51|6962.81|6957.73|6957.03|3042
1770730800000|2026-02-10 13:40:00|6960.5|6959.8|6961.17|6960.47|6962.7|6962|6960.14|6959.44|1972
1770731100000|2026-02-10 13:45:00|6961.42|6960.72|6961.62|6960.92|6965|6964.3|6960.92|6960.22|2310
1770731400000|2026-02-10 13:50:00|6961.74|6961.04|6962.26|6961.56|6964.63|6963.93|6960.87|6960.17|1329
1770731700000|2026-02-10 13:55:00|6962.51|6961.81|6965.37|6964.67|6965.67|6964.97|6962.38|6961.68|1737
1770732000000|2026-02-10 14:00:00|6965.12|6964.42|6966.53|6965.83|6967.64|6966.94|6964.89|6964.19|2861
1770732300000|2026-02-10 14:05:00|6966.4|6965.7|6968.17|6967.47|6968.25|6967.55|6965.52|6964.82|1863
1770732600000|2026-02-10 14:10:00|6968.34|6967.64|6967.8|6967.1|6968.79|6968.09|6966.16|6965.46|1465
1770732900000|2026-02-10 14:15:00|6968.05|6967.35|6969.77|6969.07|6971.31|6970.61|6968.05|6967.35|3224
1770733200000|2026-02-10 14:20:00|6970.02|6969.32|6970.29|6969.59|6970.93|6970.23|6969.18|6968.48|2258
1770733500000|2026-02-10 14:25:00|6970.54|6969.84|6970.56|6969.86|6971.79|6971.09|6969.26|6968.56|4937
1770733800000|2026-02-10 14:30:00|6970.55|6970.05|6971.27|6970.77|6976.73|6976.23|6969.54|6969.04|33176
1770734100000|2026-02-10 14:35:00|6972.02|6971.52|6964.96|6964.46|6972.65|6972.15|6959.09|6958.59|26157
1770734400000|2026-02-10 14:40:00|6965.21|6964.71|6961.49|6960.99|6965.89|6965.39|6955.97|6955.47|22324
1770734700000|2026-02-10 14:45:00|6961.5|6961|6960.61|6960.11|6963.93|6963.43|6957.94|6957.44|19570
1770735000000|2026-02-10 14:50:00|6961|6960.5|6975.19|6974.69|6975.58|6975.08|6961|6960.5|20714
1770735300000|2026-02-10 14:55:00|6975.44|6974.94|6979.43|6978.93|6982.66|6982.16|6973.9|6973.4|22973
1770735600000|2026-02-10 15:00:00|6979.33|6978.83|6979.92|6979.42|6980.05|6979.55|6976.63|6976.13|15321
1770735900000|2026-02-10 15:05:00|6979.67|6979.17|6983.68|6983.18|6986.29|6985.79|6977.24|6976.74|17824
1770736200000|2026-02-10 15:10:00|6983.76|6983.26|6975.75|6975.25|6985.62|6985.12|6969.09|6968.59|22365
1770736500000|2026-02-10 15:15:00|6975.87|6975.37|6981.84|6981.34|6982.51|6982.01|6971.31|6970.81|21886
1770736800000|2026-02-10 15:20:00|6981.77|6981.27|6976.26|6975.76|6985.61|6985.11|6976.14|6975.64|15677
1770737100000|2026-02-10 15:25:00|6976.51|6976.01|6980.84|6980.34|6982.45|6981.95|6974.69|6974.19|13172
1770737400000|2026-02-10 15:30:00|6980.77|6980.27|6981.07|6980.57|6987.11|6986.61|6978.81|6978.31|17494
1770737700000|2026-02-10 15:35:00|6980.99|6980.49|6977.99|6977.49|6981.25|6980.75|6974.99|6974.49|12357
1770738000000|2026-02-10 15:40:00|6978.04|6977.54|6982.32|6981.82|6983.43|6982.93|6977.83|6977.33|10802
1770738300000|2026-02-10 15:45:00|6982.61|6982.11|6978.89|6978.39|6983.64|6983.14|6976.74|6976.24|11421
1770738600000|2026-02-10 15:50:00|6978.67|6978.17|6978.11|6977.61|6979.97|6979.47|6974.75|6974.25|10336
1770738900000|2026-02-10 15:55:00|6978.36|6977.86|6975.18|6974.68|6978.86|6978.36|6971.05|6970.55|14316
1770739200000|2026-02-10 16:00:00|6975.15|6974.65|6975.05|6974.55|6977.83|6977.33|6972.54|6972.04|9350
1770739500000|2026-02-10 16:05:00|6975.17|6974.67|6967.99|6967.49|6975.8|6975.3|6967.98|6967.48|12556
1770739800000|2026-02-10 16:10:00|6968.07|6967.57|6970.84|6970.34|6973.22|6972.72|6967.81|6967.31|9487
1770740100000|2026-02-10 16:15:00|6970.83|6970.33|6971.48|6970.98|6975.06|6974.56|6964.72|6964.22|13289
1770740400000|2026-02-10 16:20:00|6970.87|6970.37|6966.4|6965.9|6971.96|6971.46|6961.91|6961.41|15621
1770740700000|2026-02-10 16:25:00|6966.65|6966.15|6968.9|6968.4|6972.06|6971.56|6965.13|6964.63|10504
1770741000000|2026-02-10 16:30:00|6968.98|6968.48|6966.92|6966.42|6970.09|6969.59|6965.62|6965.12|11522
1770741300000|2026-02-10 16:35:00|6966.67|6966.17|6969.26|6968.76|6970.58|6970.08|6966.42|6965.92|8592
1770741600000|2026-02-10 16:40:00|6969.34|6968.84|6967.54|6967.04|6971.95|6971.45|6966.92|6966.42|10052
1770741900000|2026-02-10 16:45:00|6967.52|6967.02|6967.85|6967.35|6975.41|6974.91|6966.68|6966.18|12250
1770742200000|2026-02-10 16:50:00|6967.91|6967.41|6970.02|6969.52|6970.43|6969.93|6964.63|6964.13|10835
1770742500000|2026-02-10 16:55:00|6969.94|6969.44|6969.16|6968.66|6972.27|6971.77|6967.74|6967.24|6678
1770742800000|2026-02-10 17:00:00|6968.88|6968.38|6965.92|6965.42|6969.94|6969.44|6963.25|6962.75|8101
1770743100000|2026-02-10 17:05:00|6966.17|6965.67|6972.24|6971.74|6972.49|6971.99|6965.85|6965.35|8471
1770743400000|2026-02-10 17:10:00|6972.35|6971.85|6976.14|6975.64|6976.79|6976.29|6972.21|6971.71|8213
1770743700000|2026-02-10 17:15:00|6976.18|6975.68|6977.07|6976.57|6978.04|6977.54|6974.33|6973.83|7018
1770744000000|2026-02-10 17:20:00|6977.3|6976.8|6972.98|6972.48|6977.31|6976.81|6971.35|6970.85|9078
1770744300000|2026-02-10 17:25:00|6972.73|6972.23|6974.22|6973.72|6975.74|6975.24|6972.37|6971.87|4806
1770744600000|2026-02-10 17:30:00|6974.01|6973.51|6973.58|6973.08|6975.28|6974.78|6971.71|6971.21|5220
1770744900000|2026-02-10 17:35:00|6973.33|6972.83|6972.17|6971.67|6973.7|6973.2|6969.47|6968.97|5535
1770745200000|2026-02-10 17:40:00|6972.06|6971.56|6975.87|6975.37|6976.73|6976.23|6972|6971.5|4799
1770745500000|2026-02-10 17:45:00|6976.12|6975.62|6976.43|6975.93|6978.98|6978.48|6975.75|6975.25|5222
1770745800000|2026-02-10 17:50:00|6976.77|6976.27|6976.99|6976.49|6979|6978.5|6975.5|6975|4701
1770746100000|2026-02-10 17:55:00|6977.24|6976.74|6975.6|6975.1|6977.44|6976.94|6974.91|6974.41|3923
1770746400000|2026-02-10 18:00:00|6975.28|6974.78|6973.43|6972.93|6975.55|6975.05|6971.52|6971.02|5542
1770746700000|2026-02-10 18:05:00|6973.68|6973.18|6969.43|6968.93|6973.7|6973.2|6968.61|6968.11|6935
1770747000000|2026-02-10 18:10:00|6969.79|6969.29|6967.46|6966.96|6970.84|6970.34|6966.69|6966.19|7269
1770747300000|2026-02-10 18:15:00|6967.08|6966.58|6962.29|6961.79|6967.86|6967.36|6959.62|6959.12|13281
1770747600000|2026-02-10 18:20:00|6962.43|6961.93|6962.95|6962.45|6965.69|6965.19|6958.37|6957.87|13884
1770747900000|2026-02-10 18:25:00|6962.91|6962.41|6956.13|6955.63|6963.43|6962.93|6955.46|6954.96|11300
1770748200000|2026-02-10 18:30:00|6955.99|6955.49|6954.34|6953.84|6958.1|6957.6|6951.24|6950.74|17094
1770748500000|2026-02-10 18:35:00|6954.09|6953.59|6958.34|6957.84|6960.05|6959.55|6953.17|6952.67|13772
1770748800000|2026-02-10 18:40:00|6958.15|6957.65|6957.66|6957.16|6959.46|6958.96|6956.33|6955.83|6674
1770749100000|2026-02-10 18:45:00|6957.41|6956.91|6952.52|6952.02|6957.66|6957.16|6951.5|6951|8451
1770749400000|2026-02-10 18:50:00|6952.59|6952.09|6950.06|6949.56|6954.06|6953.56|6949.51|6949.01|9272
1770749700000|2026-02-10 18:55:00|6950.1|6949.6|6957.3|6956.8|6959.47|6958.97|6949.55|6949.05|13167
1770750000000|2026-02-10 19:00:00|6957.23|6956.73|6956.11|6955.61|6959.85|6959.35|6954.98|6954.48|9607
1770750300000|2026-02-10 19:05:00|6955.86|6955.36|6955.26|6954.76|6958.3|6957.8|6953.43|6952.93|7523
1770750600000|2026-02-10 19:10:00|6955.27|6954.77|6958.17|6957.67|6958.66|6958.16|6954.78|6954.28|5498
1770750900000|2026-02-10 19:15:00|6957.79|6957.29|6954.4|6953.9|6958.03|6957.53|6952.17|6951.67|5744
1770751200000|2026-02-10 19:20:00|6954.34|6953.84|6959.33|6958.83|6959.51|6959.01|6954.34|6953.84|5930
1770751500000|2026-02-10 19:25:00|6959.08|6958.58|6959.63|6959.13|6960.36|6959.86|6956.12|6955.62|5697
1770751800000|2026-02-10 19:30:00|6959.57|6959.07|6958.48|6957.98|6962.51|6962.01|6957.76|6957.26|8400
1770752100000|2026-02-10 19:35:00|6958.23|6957.73|6960.18|6959.68|6960.8|6960.3|6957.98|6957.48|4932
1770752400000|2026-02-10 19:40:00|6960.32|6959.82|6956.38|6955.88|6961.21|6960.71|6955.07|6954.57|6271
1770752700000|2026-02-10 19:45:00|6956.63|6956.13|6958.79|6958.29|6959.15|6958.65|6956.18|6955.68|6141
1770753000000|2026-02-10 19:50:00|6958.84|6958.34|6956.03|6955.53|6958.84|6958.34|6954.92|6954.42|4800
1770753300000|2026-02-10 19:55:00|6956.28|6955.78|6959.2|6958.7|6960.4|6959.9|6956.08|6955.58|5030
1770753600000|2026-02-10 20:00:00|6959.22|6958.72|6955.98|6955.48|6961.25|6960.75|6955.49|6954.99|7132
1770753900000|2026-02-10 20:05:00|6955.73|6955.23|6956.39|6955.89|6957.5|6957|6953.92|6953.42|6207
1770754200000|2026-02-10 20:10:00|6956.2|6955.7|6953.21|6952.71|6956.55|6956.05|6952.16|6951.66|7141
1770754500000|2026-02-10 20:15:00|6953.15|6952.65|6957.32|6956.82|6958.5|6958|6953.15|6952.65|6817
1770754800000|2026-02-10 20:20:00|6957.4|6956.9|6954.9|6954.4|6959.18|6958.68|6954.9|6954.4|7020
1770755100000|2026-02-10 20:25:00|6954.65|6954.15|6953.78|6953.28|6956.61|6956.11|6952.45|6951.95|6792
1770755400000|2026-02-10 20:30:00|6953.73|6953.23|6952.55|6952.05|6956.51|6956.01|6951.19|6950.69|10224
1770755700000|2026-02-10 20:35:00|6952.52|6952.02|6950.41|6949.91|6953.47|6952.97|6949.91|6949.41|8672
1770756000000|2026-02-10 20:40:00|6950.56|6950.06|6951.73|6951.23|6953.43|6952.93|6950.01|6949.51|11832
1770756300000|2026-02-10 20:45:00|6951.98|6951.48|6955.06|6954.56|6955.47|6954.97|6951.23|6950.73|8949
1770756600000|2026-02-10 20:50:00|6954.88|6954.38|6944.57|6944.07|6955.31|6954.81|6942.93|6942.43|34666
1770756900000|2026-02-10 20:55:00|6944.56|6944.06|6942.31|6941.81|6945.51|6945.01|6937.69|6937.19|83954
1770757200000|2026-02-10 21:00:00|6942.21|6941.71|6945.99|6945.29|6946.33|6945.63|6940.32|6939.62|26389
1770757500000|2026-02-10 21:05:00|6945.86|6945.16|6946.45|6945.75|6947.03|6946.33|6944.68|6943.98|4161
1770757800000|2026-02-10 21:10:00|6946.38|6945.68|6946.54|6945.84|6947.56|6946.86|6945.24|6944.54|3084
1770758100000|2026-02-10 21:15:00|6946.79|6946.09|6945.24|6944.54|6947.38|6946.68|6944.96|6944.26|1610
1770758400000|2026-02-10 21:20:00|6945.17|6944.47|6945.79|6945.09|6946.29|6945.59|6944.34|6943.64|1619
1770758700000|2026-02-10 21:25:00|6945.76|6945.06|6945.3|6944.6|6946.29|6945.59|6945.29|6944.59|942
1770759000000|2026-02-10 21:30:00|6945.8|6945.1|6946.31|6945.61|6947.03|6946.33|6945.8|6945.1|1090
1770759300000|2026-02-10 21:35:00|6945.81|6945.11|6947.06|6946.36|6947.8|6947.1|6945.81|6945.11|929
1770759600000|2026-02-10 21:40:00|6947.31|6946.61|6948.55|6947.85|6948.55|6947.85|6946.81|6946.11|1445
1770759900000|2026-02-10 21:45:00|6948.62|6947.92|6948.71|6948.01|6949.31|6948.61|6948.21|6947.51|990
1770760200000|2026-02-10 21:50:00|6948.96|6948.26|6950.13|6949.43|6950.67|6949.97|6948.96|6948.26|1452
1770760500000|2026-02-10 21:55:00|6950.38|6949.68|6950.77|6949.27|6950.88|6950.18|6949.63|6948.93|992
1770760800000|2026-02-10 22:00:00|6950.73|6949.23|6950.36|6948.86|6950.95|6949.45|6950.36|6948.86|0
1770761100000|2026-02-10 22:05:00|6950.31|6948.81|6950.45|6948.95|6951.18|6949.68|6949.53|6948.03|0
1770761400000|2026-02-10 22:10:00|6950.68|6949.18|6950.5|6949|6950.73|6949.23|6950.45|6948.95|0
1770761700000|2026-02-10 22:15:00|6950.4|6948.9|6950.31|6948.81|6950.4|6948.9|6949.95|6948.45|0
1770762000000|2026-02-10 22:20:00|6950.27|6948.77|6950.82|6949.32|6950.86|6949.36|6950.27|6948.77|0
1770762300000|2026-02-10 22:25:00|6950.73|6949.23|6950.82|6949.32|6950.82|6949.32|6950.68|6949.18|0
1770762600000|2026-02-10 22:30:00|6950.4|6948.9|6950.59|6949.09|6950.86|6949.36|6950.36|6948.86|0
1770762900000|2026-02-10 22:35:00|6950.63|6949.13|6950.82|6949.32|6950.82|6949.32|6950.36|6948.86|0
1770763200000|2026-02-10 22:40:00|6950.86|6949.36|6950.68|6949.18|6950.86|6949.36|6950.08|6948.58|0
1770763500000|2026-02-10 22:45:00|6950.63|6949.13|6950.67|6949.17|6950.94|6949.44|6949.9|6948.4|0
1770763800000|2026-02-10 22:50:00|6950.62|6949.12|6950.58|6949.08|6950.9|6949.4|6950.26|6948.76|0
1770764100000|2026-02-10 22:55:00|6950.53|6949.03|6949.98|6948.48|6950.53|6949.03|6949.84|6948.34|0
1770764400000|2026-02-10 23:00:00|6952.19|6951.49|6954.16|6953.46|6954.55|6953.85|6950.39|6949.69|844
1770764700000|2026-02-10 23:05:00|6954.04|6953.34|6954.29|6953.59|6955.52|6954.82|6953.39|6952.69|788
1770765000000|2026-02-10 23:10:00|6954.41|6953.71|6955.05|6954.35|6955.05|6954.35|6952.78|6952.08|384
1770765300000|2026-02-10 23:15:00|6955.3|6954.6|6955.87|6955.17|6956.61|6955.91|6954.53|6953.83|478
1770765600000|2026-02-10 23:20:00|6955.93|6955.23|6956.07|6955.37|6956.89|6956.19|6955.59|6954.89|454
1770765900000|2026-02-10 23:25:00|6955.94|6955.24|6955.59|6954.89|6956.63|6955.93|6955.42|6954.72|340
1770766200000|2026-02-10 23:30:00|6955.67|6954.97|6955.11|6954.41|6956.37|6955.67|6954.83|6954.13|415
1770766500000|2026-02-10 23:35:00|6955.36|6954.66|6955.71|6955.01|6955.71|6955.01|6954.06|6953.36|363
1770766800000|2026-02-10 23:40:00|6955.96|6955.26|6956.04|6955.34|6956.29|6955.59|6954.26|6953.56|239
1770767100000|2026-02-10 23:45:00|6955.91|6955.21|6955.92|6955.22|6956.8|6956.1|6955.44|6954.74|319
1770767400000|2026-02-10 23:50:00|6955.79|6955.09|6955.08|6954.38|6956.42|6955.72|6955.08|6954.38|340
1770767700000|2026-02-10 23:55:00|6955.2|6954.5|6955.48|6954.78|6956.29|6955.59|6954.83|6954.13|368
1770768000000|2026-02-11 00:00:00|6955.6|6954.9|6957.23|6956.53|6958.2|6957.5|6955.37|6954.67|679
1770768300000|2026-02-11 00:05:00|6957.1|6956.4|6957.28|6956.58|6957.85|6957.15|6956.47|6955.77|205
1770768600000|2026-02-11 00:10:00|6957.4|6956.7|6957.38|6956.68|6958.33|6957.63|6956.63|6955.93|346
1770768900000|2026-02-11 00:15:00|6957.63|6956.93|6956.04|6955.34|6957.94|6957.24|6955.65|6954.95|319
1770769200000|2026-02-11 00:20:00|6956.12|6955.42|6957.06|6956.36|6957.34|6956.64|6955.09|6954.39|373
1770769500000|2026-02-11 00:25:00|6957.56|6956.86|6956.81|6956.11|6957.84|6957.14|6956.8|6956.1|265
1770769800000|2026-02-11 00:30:00|6957.06|6956.36|6957.8|6957.1|6957.82|6957.12|6956.63|6955.93|288
1770770100000|2026-02-11 00:35:00|6958.05|6957.35|6957.78|6957.08|6958.78|6958.08|6957.77|6957.07|347
1770770400000|2026-02-11 00:40:00|6957.9|6957.2|6958.3|6957.6|6958.54|6957.84|6957.52|6956.82|208
1770770700000|2026-02-11 00:45:00|6958.34|6957.64|6958.13|6957.43|6958.82|6958.12|6958|6957.3|153
1770771000000|2026-02-11 00:50:00|6958.38|6957.68|6958.45|6957.75|6958.62|6957.92|6958.01|6957.31|147
1770771300000|2026-02-11 00:55:00|6958.52|6957.82|6958.51|6957.81|6959.37|6958.67|6958.43|6957.73|295
1770771600000|2026-02-11 01:00:00|6959.01|6958.31|6960.36|6959.66|6961.41|6960.71|6958.69|6957.99|820
1770771900000|2026-02-11 01:05:00|6960.61|6959.91|6961.01|6960.31|6961.38|6960.68|6959.77|6959.07|552
1770772200000|2026-02-11 01:10:00|6961.02|6960.32|6961.65|6960.95|6962.26|6961.56|6960.32|6959.62|457
1770772500000|2026-02-11 01:15:00|6961.9|6961.2|6961.31|6960.61|6962.71|6962.01|6960.6|6959.9|455
1770772800000|2026-02-11 01:20:00|6961.06|6960.36|6960.32|6959.62|6961.46|6960.76|6959.85|6959.15|350
1770773100000|2026-02-11 01:25:00|6960.07|6959.37|6960.35|6959.65|6960.85|6960.15|6959.8|6959.1|230
1770773400000|2026-02-11 01:30:00|6960.6|6959.9|6961.05|6960.35|6961.27|6960.57|6960.52|6959.82|776
1770773700000|2026-02-11 01:35:00|6960.85|6960.15|6960.42|6959.72|6961.1|6960.4|6960.02|6959.32|726
1770774000000|2026-02-11 01:40:00|6960.29|6959.59|6962.07|6961.37|6962.57|6961.87|6960.17|6959.47|391
1770774300000|2026-02-11 01:45:00|6962.32|6961.62|6964.02|6963.32|6964.25|6963.55|6962.32|6961.62|665
1770774600000|2026-02-11 01:50:00|6964.12|6963.42|6963.06|6962.36|6964.6|6963.9|6962.84|6962.14|452
1770774900000|2026-02-11 01:55:00|6963.31|6962.61|6962.26|6961.56|6963.91|6963.21|6962.01|6961.31|428
1770775200000|2026-02-11 02:00:00|6962.01|6961.31|6961.51|6960.81|6962.51|6961.81|6961.26|6960.56|712
1770775500000|2026-02-11 02:05:00|6961.26|6960.56|6961.81|6961.11|6962.81|6962.11|6961.26|6960.56|356
1770775800000|2026-02-11 02:10:00|6962.06|6961.36|6961.79|6961.09|6962.31|6961.61|6961.53|6960.83|383
1770776100000|2026-02-11 02:15:00|6962.04|6961.34|6962.87|6962.17|6962.87|6962.17|6961.54|6960.84|300
1770776400000|2026-02-11 02:20:00|6962.94|6962.24|6963.24|6962.54|6964.07|6963.37|6962.69|6961.99|276
1770776700000|2026-02-11 02:25:00|6962.99|6962.29|6962.37|6961.67|6963.24|6962.54|6961.62|6960.92|390
1770777000000|2026-02-11 02:30:00|6962.32|6961.62|6962.57|6961.87|6962.82|6962.12|6961.81|6961.11|361
1770777300000|2026-02-11 02:35:00|6962.63|6961.93|6961.91|6961.21|6962.63|6961.93|6961.79|6961.09|227
1770777600000|2026-02-11 02:40:00|6961.86|6961.16|6960.8|6960.1|6961.86|6961.16|6960.06|6959.36|402
1770777900000|2026-02-11 02:45:00|6961.05|6960.35|6961.65|6960.95|6961.87|6961.17|6960.92|6960.22|260
1770778200000|2026-02-11 02:50:00|6961.53|6960.83|6963.15|6962.45|6963.15|6962.45|6961.53|6960.83|245
1770778500000|2026-02-11 02:55:00|6963.23|6962.53|6962.55|6961.85|6963.94|6963.24|6962.55|6961.85|265
1770778800000|2026-02-11 03:00:00|6962.8|6962.1|6962.1|6961.4|6963.34|6962.64|6962.1|6961.4|335
1770779100000|2026-02-11 03:05:00|6962.35|6961.65|6961.77|6961.07|6962.55|6961.85|6961.27|6960.57|236
1770779400000|2026-02-11 03:10:00|6961.78|6961.08|6961.58|6960.88|6962.08|6961.38|6961.53|6960.83|134
1770779700000|2026-02-11 03:15:00|6961.83|6961.13|6960.35|6959.65|6962.07|6961.37|6960.31|6959.61|326
1770780000000|2026-02-11 03:20:00|6960.6|6959.9|6961.91|6961.21|6961.91|6961.21|6959.82|6959.12|303
1770780300000|2026-02-11 03:25:00|6962.16|6961.46|6963.38|6962.68|6963.94|6963.24|6962.16|6961.46|285
1770780600000|2026-02-11 03:30:00|6963.46|6962.76|6962.77|6962.07|6963.67|6962.97|6962.77|6962.07|161
1770780900000|2026-02-11 03:35:00|6962.52|6961.82|6963.03|6962.33|6963.03|6962.33|6962.28|6961.58|337
1770781200000|2026-02-11 03:40:00|6963.28|6962.58|6965.14|6964.44|6965.44|6964.74|6962.79|6962.09|495
1770781500000|2026-02-11 03:45:00|6965.16|6964.46|6965.42|6964.72|6966.45|6965.75|6964.91|6964.21|586
1770781800000|2026-02-11 03:50:00|6965.2|6964.5|6966.09|6965.39|6966.09|6965.39|6964.95|6964.25|329
1770782100000|2026-02-11 03:55:00|6966.34|6965.64|6965.79|6965.09|6966.65|6965.95|6965.54|6964.84|385
1770782400000|2026-02-11 04:00:00|6965.83|6965.13|6966.27|6965.57|6966.69|6965.99|6965.58|6964.88|163
1770782700000|2026-02-11 04:05:00|6966.52|6965.82|6965.58|6964.88|6966.96|6966.26|6965.55|6964.85|175
1770783000000|2026-02-11 04:10:00|6965.33|6964.63|6964.27|6963.57|6965.58|6964.88|6963.77|6963.07|416
1770783300000|2026-02-11 04:15:00|6964.02|6963.32|6964.8|6964.1|6964.8|6964.1|6963.81|6963.11|245
1770783600000|2026-02-11 04:20:00|6965.05|6964.35|6964.03|6963.33|6965.3|6964.6|6964.03|6963.33|238
1770783900000|2026-02-11 04:25:00|6964.28|6963.58|6962.51|6961.81|6964.53|6963.83|6962.26|6961.56|346
1770784200000|2026-02-11 04:30:00|6962.76|6962.06|6961.27|6960.57|6962.76|6962.06|6961.02|6960.32|383
1770784500000|2026-02-11 04:35:00|6961.02|6960.32|6958.88|6958.18|6961.63|6960.93|6958.88|6958.18|595
1770784800000|2026-02-11 04:40:00|6958.9|6958.2|6959.83|6959.13|6960.29|6959.59|6958.65|6957.95|323
1770785100000|2026-02-11 04:45:00|6959.96|6959.26|6961.38|6960.68|6961.59|6960.89|6959.83|6959.13|291
1770785400000|2026-02-11 04:50:00|6961.32|6960.62|6961.11|6960.41|6961.94|6961.24|6961.07|6960.37|224
1770785700000|2026-02-11 04:55:00|6961.36|6960.66|6960.39|6959.69|6961.61|6960.91|6960.1|6959.4|326
1770786000000|2026-02-11 05:00:00|6960.14|6959.44|6960.43|6959.73|6961.14|6960.44|6959.79|6959.09|210
1770786300000|2026-02-11 05:05:00|6960.3|6959.6|6962.02|6961.32|6962.03|6961.33|6960.18|6959.48|399
1770786600000|2026-02-11 05:10:00|6961.89|6961.19|6962.33|6961.63|6963|6962.3|6961.51|6960.81|346
1770786900000|2026-02-11 05:15:00|6962.21|6961.51|6962.1|6961.4|6964.21|6963.51|6961.85|6961.15|319
1770787200000|2026-02-11 05:20:00|6962.16|6961.46|6961.69|6960.99|6962.7|6962|6961.33|6960.63|250
1770787500000|2026-02-11 05:25:00|6961.44|6960.74|6959.89|6959.19|6961.69|6960.99|6959.4|6958.7|314
1770787800000|2026-02-11 05:30:00|6960.14|6959.44|6958.79|6958.09|6960.22|6959.52|6957.87|6957.17|544
1770788100000|2026-02-11 05:35:00|6958.87|6958.17|6959.29|6958.59|6959.87|6959.17|6958.37|6957.67|297
1770788400000|2026-02-11 05:40:00|6959.04|6958.34|6957.06|6956.36|6959.04|6958.34|6957.06|6956.36|509
1770788700000|2026-02-11 05:45:00|6956.89|6956.19|6956.35|6955.65|6957.1|6956.4|6955.79|6955.09|418
1770789000000|2026-02-11 05:50:00|6956.42|6955.72|6957.67|6956.97|6958.04|6957.34|6956.27|6955.57|207
1770789300000|2026-02-11 05:55:00|6957.42|6956.72|6956.89|6956.19|6957.58|6956.88|6956.64|6955.94|226
1770789600000|2026-02-11 06:00:00|6957.39|6956.69|6960.56|6959.86|6961.4|6960.7|6957.14|6956.44|601
1770789900000|2026-02-11 06:05:00|6960.54|6959.84|6960.54|6959.84|6961.39|6960.69|6959.78|6959.08|488
1770790200000|2026-02-11 06:10:00|6960.29|6959.59|6957.2|6956.5|6960.29|6959.59|6956.79|6956.09|317
1770790500000|2026-02-11 06:15:00|6957.15|6956.45|6955.55|6954.85|6957.24|6956.54|6954.89|6954.19|666
1770790800000|2026-02-11 06:20:00|6955.3|6954.6|6957.32|6956.62|6957.71|6957.01|6954.84|6954.14|457
1770791100000|2026-02-11 06:25:00|6957.19|6956.49|6955.07|6954.37|6957.65|6956.95|6955.04|6954.34|328
1770791400000|2026-02-11 06:30:00|6955.05|6954.35|6955.06|6954.36|6956.31|6955.61|6954.54|6953.84|292
1770791700000|2026-02-11 06:35:00|6954.94|6954.24|6956.64|6955.94|6957.14|6956.44|6954.44|6953.74|262
1770792000000|2026-02-11 06:40:00|6956.39|6955.69|6956.76|6956.06|6957.61|6956.91|6956.14|6955.44|185
1770792300000|2026-02-11 06:45:00|6956.73|6956.03|6955.85|6955.15|6956.94|6956.24|6954.7|6954|315
1770792600000|2026-02-11 06:50:00|6955.6|6954.9|6955.97|6955.27|6956.1|6955.4|6954.78|6954.08|374
1770792900000|2026-02-11 06:55:00|6955.85|6955.15|6954.55|6953.85|6956.1|6955.4|6954.48|6953.78|252
1770793200000|2026-02-11 07:00:00|6954.53|6953.83|6956.24|6955.54|6956.93|6956.23|6954.02|6953.32|560
1770793500000|2026-02-11 07:05:00|6956.36|6955.66|6954.89|6954.19|6957.44|6956.74|6954.72|6954.02|297
1770793800000|2026-02-11 07:10:00|6954.85|6954.15|6952.57|6951.87|6954.85|6954.15|6951.94|6951.24|813
1770794100000|2026-02-11 07:15:00|6952.51|6951.81|6954.6|6953.9|6954.62|6953.92|6952.05|6951.35|376
1770794400000|2026-02-11 07:20:00|6954.47|6953.77|6958.14|6957.44|6958.17|6957.47|6954.35|6953.65|379
1770794700000|2026-02-11 07:25:00|6958.16|6957.46|6957.55|6956.85|6958.45|6957.75|6957.03|6956.33|447
1770795000000|2026-02-11 07:30:00|6957.54|6956.84|6955.45|6954.75|6957.54|6956.84|6954.46|6953.76|419
1770795300000|2026-02-11 07:35:00|6955.2|6954.5|6954.3|6953.6|6955.73|6955.03|6954.12|6953.42|340
1770795600000|2026-02-11 07:40:00|6954.35|6953.65|6956.05|6955.35|6956.05|6955.35|6954.04|6953.34|256
1770795900000|2026-02-11 07:45:00|6955.92|6955.22|6956.66|6955.96|6957.95|6957.25|6955.89|6955.19|750
1770796200000|2026-02-11 07:50:00|6956.41|6955.71|6955.81|6955.11|6956.81|6956.11|6955.52|6954.82|381
1770796500000|2026-02-11 07:55:00|6955.68|6954.98|6955.36|6954.66|6955.91|6955.21|6954.2|6953.5|477
1770796800000|2026-02-11 08:00:00|6955.11|6954.41|6956.19|6955.49|6957.11|6956.41|6953.78|6953.08|1241
1770797100000|2026-02-11 08:05:00|6955.94|6955.24|6951.05|6950.35|6956.06|6955.36|6950.49|6949.79|1236
1770797400000|2026-02-11 08:10:00|6951.18|6950.48|6947.81|6947.11|6952.13|6951.43|6947.81|6947.11|1125
1770797700000|2026-02-11 08:15:00|6947.89|6947.19|6945.4|6944.7|6949.43|6948.73|6945.06|6944.36|1208
1770798000000|2026-02-11 08:20:00|6945.27|6944.57|6947.27|6946.57|6947.95|6947.25|6945.15|6944.45|1018
1770798300000|2026-02-11 08:25:00|6947.39|6946.69|6949.9|6949.2|6952.64|6951.94|6947.27|6946.57|1188
1770798600000|2026-02-11 08:30:00|6950.03|6949.33|6954.11|6953.41|6954.86|6954.16|6950.03|6949.33|886
1770798900000|2026-02-11 08:35:00|6954.36|6953.66|6954.54|6953.84|6956.76|6956.06|6954.15|6953.45|655
1770799200000|2026-02-11 08:40:00|6954.53|6953.83|6954.77|6954.07|6955.02|6954.32|6952.28|6951.58|863
1770799500000|2026-02-11 08:45:00|6955.02|6954.32|6954.02|6953.32|6955.6|6954.9|6954.02|6953.32|540
1770799800000|2026-02-11 08:50:00|6953.77|6953.07|6954.27|6953.57|6954.77|6954.07|6953.39|6952.69|560
1770800100000|2026-02-11 08:55:00|6954.52|6953.82|6953.28|6952.58|6955.28|6954.58|6953.02|6952.32|594
1770800400000|2026-02-11 09:00:00|6953.29|6952.59|6955.75|6955.05|6957.35|6956.65|6951.78|6951.08|975
1770800700000|2026-02-11 09:05:00|6955.84|6955.14|6958.16|6957.46|6958.45|6957.75|6955.84|6955.14|771
1770801000000|2026-02-11 09:10:00|6958.41|6957.71|6956.47|6955.77|6959.21|6958.51|6955.49|6954.79|941
1770801300000|2026-02-11 09:15:00|6956.34|6955.64|6954.39|6953.69|6957.06|6956.36|6953.59|6952.89|1189
1770801600000|2026-02-11 09:20:00|6954.26|6953.56|6953.79|6953.09|6955.09|6954.39|6952.26|6951.56|715
1770801900000|2026-02-11 09:25:00|6953.83|6953.13|6955.77|6955.07|6956.27|6955.57|6953.7|6953|393
1770802200000|2026-02-11 09:30:00|6956.02|6955.32|6952.18|6951.48|6956.27|6955.57|6951.42|6950.72|773
1770802500000|2026-02-11 09:35:00|6951.93|6951.23|6949.04|6948.34|6953.83|6953.13|6948.76|6948.06|922
1770802800000|2026-02-11 09:40:00|6949.07|6948.37|6949.39|6948.69|6950.2|6949.5|6947.95|6947.25|860
1770803100000|2026-02-11 09:45:00|6949.51|6948.81|6948.37|6947.67|6950.27|6949.57|6948.08|6947.38|1058
1770803400000|2026-02-11 09:50:00|6948.74|6948.04|6950.04|6949.34|6951.46|6950.76|6947.52|6946.82|819
1770803700000|2026-02-11 09:55:00|6950.16|6949.46|6946.68|6945.98|6951.07|6950.37|6946.68|6945.98|836
1770804000000|2026-02-11 10:00:00|6946.61|6945.91|6936.94|6936.24|6946.95|6946.25|6934.08|6933.38|6665
1770804300000|2026-02-11 10:05:00|6936.95|6936.25|6936.96|6936.26|6939.68|6938.98|6934.69|6933.99|3374
1770804600000|2026-02-11 10:10:00|6937.21|6936.51|6938.7|6938|6941.45|6940.75|6937.2|6936.5|1924
1770804900000|2026-02-11 10:15:00|6938.45|6937.75|6939.95|6939.25|6940.71|6940.01|6938.43|6937.73|738
1770805200000|2026-02-11 10:20:00|6939.82|6939.12|6941.82|6941.12|6943.29|6942.59|6939.2|6938.5|903
1770805500000|2026-02-11 10:25:00|6941.69|6940.99|6942.61|6941.91|6944.34|6943.64|6940.09|6939.39|983
1770805800000|2026-02-11 10:30:00|6942.54|6941.84|6940.76|6940.06|6942.55|6941.85|6940.01|6939.31|757
1770806100000|2026-02-11 10:35:00|6940.71|6940.01|6942.41|6941.71|6943.11|6942.41|6939.27|6938.57|758
1770806400000|2026-02-11 10:40:00|6942.66|6941.96|6943.21|6942.51|6943.46|6942.76|6941.56|6940.86|833
1770806700000|2026-02-11 10:45:00|6943.46|6942.76|6939.87|6939.17|6943.46|6942.76|6938.95|6938.25|845
1770807000000|2026-02-11 10:50:00|6939.37|6938.67|6940.19|6939.49|6940.92|6940.22|6938.13|6937.43|1244
1770807300000|2026-02-11 10:55:00|6940.44|6939.74|6945.71|6945.01|6945.71|6945.01|6940.41|6939.71|1164
1770807600000|2026-02-11 11:00:00|6945.96|6945.26|6949.34|6948.64|6949.6|6948.9|6945.63|6944.93|1328
1770807900000|2026-02-11 11:05:00|6949.42|6948.72|6948.56|6947.86|6949.95|6949.25|6947.36|6946.66|952
1770808200000|2026-02-11 11:10:00|6948.31|6947.61|6947.56|6946.86|6948.56|6947.86|6947.33|6946.63|542
1770808500000|2026-02-11 11:15:00|6947.81|6947.11|6951.24|6950.54|6951.9|6951.2|6947.55|6946.85|1027
1770808800000|2026-02-11 11:20:00|6951.36|6950.66|6951.53|6950.83|6952.91|6952.21|6950.34|6949.64|1003
1770809100000|2026-02-11 11:25:00|6951.63|6950.93|6953.45|6952.75|6954.49|6953.79|6951.38|6950.68|756
1770809400000|2026-02-11 11:30:00|6953.55|6952.85|6952.2|6951.5|6953.55|6952.85|6951.51|6950.81|927
1770809700000|2026-02-11 11:35:00|6952.09|6951.39|6950.52|6949.82|6952.63|6951.93|6950.02|6949.32|643
1770810000000|2026-02-11 11:40:00|6950.27|6949.57|6947.27|6946.57|6950.59|6949.89|6945.85|6945.15|2619
1770810300000|2026-02-11 11:45:00|6947.52|6946.82|6947.55|6946.85|6950.44|6949.74|6944.76|6944.06|1632
1770810600000|2026-02-11 11:50:00|6947.47|6946.77|6948.89|6948.19|6950.17|6949.47|6947.25|6946.55|922
1770810900000|2026-02-11 11:55:00|6948.64|6947.94|6945.03|6944.33|6948.64|6947.94|6944.78|6944.08|852
1770811200000|2026-02-11 12:00:00|6944.03|6943.33|6947.31|6946.61|6949.28|6948.58|6944.03|6943.33|3582
1770811500000|2026-02-11 12:05:00|6947.06|6946.36|6950.03|6949.33|6950.42|6949.72|6945.9|6945.2|844
1770811800000|2026-02-11 12:10:00|6949.78|6949.08|6951.85|6951.15|6952.29|6951.59|6948.78|6948.08|993
1770812100000|2026-02-11 12:15:00|6951.6|6950.9|6948.6|6947.9|6951.89|6951.19|6948.6|6947.9|573
1770812400000|2026-02-11 12:20:00|6948.85|6948.15|6950.96|6950.26|6951.95|6951.25|6948.68|6947.98|659
1770812700000|2026-02-11 12:25:00|6951.21|6950.51|6948.74|6948.04|6951.46|6950.76|6948.28|6947.58|649
1770813000000|2026-02-11 12:30:00|6948.99|6948.29|6948.27|6947.57|6950.17|6949.47|6946.63|6945.93|1497
1770813300000|2026-02-11 12:35:00|6948.14|6947.44|6950.21|6949.51|6950.21|6949.51|6946.86|6946.16|1055
1770813600000|2026-02-11 12:40:00|6949.83|6949.13|6948.96|6948.26|6949.83|6949.13|6947.35|6946.65|693
1770813900000|2026-02-11 12:45:00|6949.08|6948.38|6948.85|6948.15|6949.67|6948.97|6947.19|6946.49|1001
1770814200000|2026-02-11 12:50:00|6949.35|6948.65|6945.83|6945.13|6949.35|6948.65|6945.76|6945.06|673
1770814500000|2026-02-11 12:55:00|6945.7|6945|6948.09|6947.39|6948.79|6948.09|6944.87|6944.17|897
1770814800000|2026-02-11 13:00:00|6947.84|6947.14|6948.79|6948.09|6949.89|6949.19|6947.34|6946.64|944
1770815100000|2026-02-11 13:05:00|6948.66|6947.96|6949.08|6948.38|6950.82|6950.12|6948.53|6947.83|1074
1770815400000|2026-02-11 13:10:00|6949.33|6948.63|6950.58|6949.88|6951.38|6950.68|6948.2|6947.5|739
1770815700000|2026-02-11 13:15:00|6950.56|6949.86|6956.09|6955.39|6956.44|6955.74|6950.51|6949.81|2542
1770816000000|2026-02-11 13:20:00|6955.96|6955.26|6953.88|6953.18|6956.21|6955.51|6952.09|6951.39|1574
1770816300000|2026-02-11 13:25:00|6953.78|6953.08|6953.44|6952.74|6955.17|6954.47|6952.85|6952.15|1814
1770816600000|2026-02-11 13:30:00|6953.32|6952.62|6976.27|6975.57|6978.14|6977.44|6953.32|6952.62|17215
1770816900000|2026-02-11 13:35:00|6976.26|6975.56|6973.33|6972.63|6976.52|6975.82|6971.43|6970.73|6258
1770817200000|2026-02-11 13:40:00|6973.08|6972.38|6970.37|6969.67|6973.58|6972.88|6968.14|6967.44|5654
1770817500000|2026-02-11 13:45:00|6970.34|6969.64|6978.04|6977.34|6980.21|6979.51|6970.31|6969.61|8079
1770817800000|2026-02-11 13:50:00|6977.79|6977.09|6981.59|6980.89|6982.77|6982.07|6973.95|6973.25|6604
1770818100000|2026-02-11 13:55:00|6981.34|6980.64|6985.39|6984.69|6986.79|6986.09|6980.97|6980.27|8185
1770818400000|2026-02-11 14:00:00|6985.27|6984.57|6983.5|6982.8|6986.12|6985.42|6981.44|6980.74|5376
1770818700000|2026-02-11 14:05:00|6983.38|6982.68|6981.58|6980.88|6984.45|6983.75|6981.47|6980.77|3111
1770819000000|2026-02-11 14:10:00|6981.83|6981.13|6982.09|6981.39|6983.16|6982.46|6980.27|6979.57|3028
1770819300000|2026-02-11 14:15:00|6981.96|6981.26|6981.9|6981.2|6982.87|6982.17|6979.89|6979.19|2553
1770819600000|2026-02-11 14:20:00|6981.86|6981.16|6983.43|6982.73|6984.07|6983.37|6981.41|6980.71|2157
1770819900000|2026-02-11 14:25:00|6983.93|6983.23|6984.52|6983.82|6988.7|6988|6983.81|6983.11|7305
1770820200000|2026-02-11 14:30:00|6984.53|6984.02|6982.02|6981.52|6992.04|6991.54|6981.01|6980.51|40723
1770820500000|2026-02-11 14:35:00|6982.06|6981.56|6973.82|6973.32|6984.01|6983.51|6973.09|6972.59|31184
1770820800000|2026-02-11 14:40:00|6973.87|6973.37|6975.29|6974.79|6979.27|6978.77|6972.39|6971.89|28267
1770821100000|2026-02-11 14:45:00|6975.04|6974.54|6977.3|6976.8|6984.85|6984.35|6974.35|6973.85|24731
1770821400000|2026-02-11 14:50:00|6977.63|6977.13|6972.3|6971.8|6978.88|6978.38|6970.02|6969.52|22817
1770821700000|2026-02-11 14:55:00|6972.55|6972.05|6962.18|6961.68|6975.36|6974.86|6959.41|6958.91|27624
1770822000000|2026-02-11 15:00:00|6962.01|6961.51|6958.01|6957.51|6968.26|6967.76|6955.52|6955.02|28777
1770822300000|2026-02-11 15:05:00|6958|6957.5|6947.76|6947.26|6959.02|6958.52|6947.74|6947.24|25995
1770822600000|2026-02-11 15:10:00|6947.66|6947.16|6937.98|6937.48|6948.42|6947.92|6928.78|6928.28|43252
1770822900000|2026-02-11 15:15:00|6937.48|6936.98|6927.87|6927.37|6939.91|6939.41|6927.18|6926.68|31619
1770823200000|2026-02-11 15:20:00|6928.13|6927.63|6917.13|6916.63|6929.12|6928.62|6914.19|6913.69|37436
1770823500000|2026-02-11 15:25:00|6916.63|6916.13|6917.26|6916.76|6925.15|6924.65|6912.77|6912.27|36187
1770823800000|2026-02-11 15:30:00|6916.87|6916.37|6927.76|6927.26|6928.26|6927.76|6916.12|6915.62|33325
1770824100000|2026-02-11 15:35:00|6927.74|6927.24|6932.82|6932.32|6934.02|6933.52|6922.58|6922.08|25976
1770824400000|2026-02-11 15:40:00|6933.2|6932.7|6932.53|6932.03|6938.13|6937.63|6928.12|6927.62|23173
1770824700000|2026-02-11 15:45:00|6932.7|6932.2|6925.57|6925.07|6937.88|6937.38|6924.19|6923.69|24073
1770825000000|2026-02-11 15:50:00|6925.74|6925.24|6945.71|6945.21|6946.44|6945.94|6923.22|6922.72|27601
1770825300000|2026-02-11 15:55:00|6945.78|6945.28|6944.31|6943.81|6947.31|6946.81|6942.52|6942.02|19021
1770825600000|2026-02-11 16:00:00|6944.32|6943.82|6938.93|6938.43|6947.53|6947.03|6936.9|6936.4|19645
1770825900000|2026-02-11 16:05:00|6938.85|6938.35|6935.52|6935.02|6941.06|6940.56|6934.73|6934.23|13703
1770826200000|2026-02-11 16:10:00|6935.57|6935.07|6949.52|6949.02|6950|6949.5|6934.9|6934.4|17468
1770826500000|2026-02-11 16:15:00|6949.02|6948.52|6949.63|6949.13|6950.56|6950.06|6944.4|6943.9|13940
1770826800000|2026-02-11 16:20:00|6949.52|6949.02|6953.8|6953.3|6955.78|6955.28|6947.85|6947.35|14936
1770827100000|2026-02-11 16:25:00|6953.55|6953.05|6939.2|6938.7|6954.99|6954.49|6939.2|6938.7|16579
1770827400000|2026-02-11 16:30:00|6939.09|6938.59|6945.35|6944.85|6947.82|6947.32|6936.8|6936.3|17406
1770827700000|2026-02-11 16:35:00|6945.6|6945.1|6948.89|6948.39|6948.92|6948.42|6940.62|6940.12|12884
1770828000000|2026-02-11 16:40:00|6948.58|6948.08|6950.38|6949.88|6954.09|6953.59|6948.16|6947.66|12703
1770828300000|2026-02-11 16:45:00|6950.13|6949.63|6947.43|6946.93|6953.54|6953.04|6945.41|6944.91|10100
1770828600000|2026-02-11 16:50:00|6947.18|6946.68|6947.95|6947.45|6950.61|6950.11|6945.24|6944.74|10289
1770828900000|2026-02-11 16:55:00|6947.45|6946.95|6940.93|6940.43|6948.48|6947.98|6940.41|6939.91|10604
1770829200000|2026-02-11 17:00:00|6941.14|6940.64|6935.5|6935|6941.85|6941.35|6934.75|6934.25|15918
1770829500000|2026-02-11 17:05:00|6935.45|6934.95|6944.61|6944.11|6944.86|6944.36|6935.21|6934.71|12226
1770829800000|2026-02-11 17:10:00|6944.6|6944.1|6944.3|6943.8|6946.67|6946.17|6940.68|6940.18|11119
1770830100000|2026-02-11 17:15:00|6944.8|6944.3|6946.64|6946.14|6951.34|6950.84|6941.54|6941.04|10339
1770830400000|2026-02-11 17:20:00|6946.88|6946.38|6952.53|6952.03|6952.72|6952.22|6943.07|6942.57|9647
1770830700000|2026-02-11 17:25:00|6952.78|6952.28|6957|6956.5|6959.56|6959.06|6952.4|6951.9|14963
1770831000000|2026-02-11 17:30:00|6956.72|6956.22|6953.63|6953.13|6956.9|6956.4|6951.9|6951.4|11485
1770831300000|2026-02-11 17:35:00|6953.5|6953|6953.36|6952.86|6955.34|6954.84|6950.78|6950.28|8189
1770831600000|2026-02-11 17:40:00|6953.32|6952.82|6958.08|6957.58|6959.59|6959.09|6953.32|6952.82|8016
1770831900000|2026-02-11 17:45:00|6958|6957.5|6957.89|6957.39|6958.87|6958.37|6953.87|6953.37|6617
1770832200000|2026-02-11 17:50:00|6958.06|6957.56|6956.03|6955.53|6960.81|6960.31|6954.28|6953.78|8256
1770832500000|2026-02-11 17:55:00|6956.28|6955.78|6948.73|6948.23|6956.28|6955.78|6946.54|6946.04|9960
1770832800000|2026-02-11 18:00:00|6948.87|6948.37|6947.32|6946.82|6950.86|6950.36|6944.63|6944.13|10152
1770833100000|2026-02-11 18:05:00|6947.82|6947.32|6941.23|6940.73|6947.82|6947.32|6941.21|6940.71|8623
1770833400000|2026-02-11 18:10:00|6941.07|6940.57|6937.34|6936.84|6941.07|6940.57|6936.32|6935.82|12655
1770833700000|2026-02-11 18:15:00|6937.36|6936.86|6942.11|6941.61|6945.6|6945.1|6935.01|6934.51|14317
1770834000000|2026-02-11 18:20:00|6942.31|6941.81|6943.4|6942.9|6945.2|6944.7|6939.63|6939.13|8657
1770834300000|2026-02-11 18:25:00|6943.36|6942.86|6948.91|6948.41|6949.7|6949.2|6941.45|6940.95|8709
1770834600000|2026-02-11 18:30:00|6949.02|6948.52|6944.35|6943.85|6951.54|6951.04|6944.35|6943.85|9583
1770834900000|2026-02-11 18:35:00|6944.24|6943.74|6948.34|6947.84|6949.42|6948.92|6943.49|6942.99|7642
1770835200000|2026-02-11 18:40:00|6948.07|6947.57|6945.29|6944.79|6948.07|6947.57|6942.33|6941.83|7465
1770835500000|2026-02-11 18:45:00|6945.27|6944.77|6949.3|6948.8|6949.3|6948.8|6944.55|6944.05|6259
1770835800000|2026-02-11 18:50:00|6949.31|6948.81|6949.95|6949.45|6950.28|6949.78|6941.32|6940.82|12373
1770836100000|2026-02-11 18:55:00|6949.7|6949.2|6948.14|6947.64|6951.01|6950.51|6947.13|6946.63|6120
1770836400000|2026-02-11 19:00:00|6948.21|6947.71|6949.4|6948.9|6949.73|6949.23|6945.19|6944.69|7759
1770836700000|2026-02-11 19:05:00|6949.52|6949.02|6947.39|6946.89|6950.01|6949.51|6942.76|6942.26|15048
1770837000000|2026-02-11 19:10:00|6947.2|6946.7|6953.75|6953.25|6955.41|6954.91|6946.42|6945.92|10410
1770837300000|2026-02-11 19:15:00|6954|6953.5|6953.72|6953.22|6955.85|6955.35|6952.93|6952.43|8297
1770837600000|2026-02-11 19:20:00|6953.71|6953.21|6957.52|6957.02|6958.14|6957.64|6953.58|6953.08|7884
1770837900000|2026-02-11 19:25:00|6957.77|6957.27|6957.96|6957.46|6960.66|6960.16|6956.18|6955.68|8799
1770838200000|2026-02-11 19:30:00|6958.13|6957.63|6957.56|6957.06|6958.4|6957.9|6953.93|6953.43|7683
1770838500000|2026-02-11 19:35:00|6957.49|6956.99|6956.37|6955.87|6959.38|6958.88|6956.35|6955.85|4868
1770838800000|2026-02-11 19:40:00|6956.25|6955.75|6957.6|6957.1|6958.1|6957.6|6955.25|6954.75|7028
1770839100000|2026-02-11 19:45:00|6957.85|6957.35|6952.55|6952.05|6958.15|6957.65|6945.2|6944.7|19650
1770839400000|2026-02-11 19:50:00|6952.8|6952.3|6951.26|6950.76|6953.43|6952.93|6949.31|6948.81|6896
1770839700000|2026-02-11 19:55:00|6951.76|6951.26|6950.16|6949.66|6952.92|6952.42|6949.02|6948.52|5858
1770840000000|2026-02-11 20:00:00|6950.34|6949.84|6951.15|6950.65|6952.15|6951.65|6949.13|6948.63|7105
1770840300000|2026-02-11 20:05:00|6950.9|6950.4|6948.88|6948.38|6951.9|6951.4|6947.77|6947.27|6060
1770840600000|2026-02-11 20:10:00|6949.18|6948.68|6949.16|6948.66|6950.26|6949.76|6947.69|6947.19|5576
1770840900000|2026-02-11 20:15:00|6949.13|6948.63|6948.65|6948.15|6952.08|6951.58|6947.31|6946.81|6604
1770841200000|2026-02-11 20:20:00|6948.6|6948.1|6947.67|6947.17|6948.97|6948.47|6944.52|6944.02|8533
1770841500000|2026-02-11 20:25:00|6947.92|6947.42|6943.45|6942.95|6948.7|6948.2|6943.45|6942.95|8689
1770841800000|2026-02-11 20:30:00|6943.05|6942.55|6940.75|6940.25|6944.5|6944|6939.73|6939.23|14248
1770842100000|2026-02-11 20:35:00|6940.25|6939.75|6946.98|6946.48|6946.98|6946.48|6940.2|6939.7|9182
1770842400000|2026-02-11 20:40:00|6947.27|6946.77|6945.88|6945.38|6950.53|6950.03|6945.14|6944.64|8843
1770842700000|2026-02-11 20:45:00|6946.38|6945.88|6950.31|6949.81|6950.82|6950.32|6945.55|6945.05|9169
1770843000000|2026-02-11 20:50:00|6950.17|6949.67|6948.39|6947.89|6950.19|6949.69|6942.87|6942.37|18135
1770843300000|2026-02-11 20:55:00|6948.49|6947.99|6940.2|6939.7|6948.63|6948.13|6939.29|6938.79|65777
1770843600000|2026-02-11 21:00:00|6939.63|6939.13|6942.15|6941.45|6943.48|6942.78|6939.5|6938.8|19094
1770843900000|2026-02-11 21:05:00|6942.4|6941.7|6946.61|6945.91|6947.57|6946.87|6942.4|6941.7|6174
1770844200000|2026-02-11 21:10:00|6946.6|6945.9|6943.64|6942.94|6947.09|6946.39|6943.39|6942.69|3708
1770844500000|2026-02-11 21:15:00|6944.14|6943.44|6944.85|6944.15|6947.42|6946.72|6944.14|6943.44|2130
1770844800000|2026-02-11 21:20:00|6944.88|6944.18|6944.2|6943.5|6944.9|6944.2|6943.34|6942.64|1164
1770845100000|2026-02-11 21:25:00|6944.07|6943.37|6946.16|6945.46|6946.65|6945.95|6943.93|6943.23|1117
1770845400000|2026-02-11 21:30:00|6946.2|6945.5|6946.53|6945.83|6948.1|6947.4|6946.2|6945.5|1140
1770845700000|2026-02-11 21:35:00|6946.48|6945.78|6947.12|6946.42|6947.24|6946.54|6946.19|6945.49|735
1770846000000|2026-02-11 21:40:00|6946.87|6946.17|6946.35|6945.65|6947.12|6946.42|6945.87|6945.17|990
1770846300000|2026-02-11 21:45:00|6946.6|6945.9|6947.26|6946.56|6948.6|6947.9|6945.21|6944.51|1813
1770846600000|2026-02-11 21:50:00|6947.51|6946.81|6946.57|6945.87|6947.51|6946.81|6945.91|6945.21|912
1770846900000|2026-02-11 21:55:00|6946.48|6945.78|6944.95|6943.45|6947.27|6946.57|6943.72|6943.02|1322
1770847200000|2026-02-11 22:00:00|6946.69|6945.19|6945|6943.5|6946.69|6945.19|6945|6943.5|0
1770847500000|2026-02-11 22:05:00|6944.95|6943.45|6945.5|6944|6945.5|6944|6944.95|6943.45|0
1770847800000|2026-02-11 22:10:00|6945.59|6944.09|6945.46|6943.96|6946.28|6944.78|6945.14|6943.64|0
1770848100000|2026-02-11 22:15:00|6945.41|6943.91|6946.01|6944.51|6946.24|6944.74|6945.41|6943.91|0
1770848400000|2026-02-11 22:20:00|6946.1|6944.6|6946.33|6944.83|6946.33|6944.83|6946.01|6944.51|0
1770848700000|2026-02-11 22:25:00|6945.82|6944.32|6945.82|6944.32|6946.1|6944.6|6945.82|6944.32|0
1770849000000|2026-02-11 22:30:00|6945.73|6944.23|6945.78|6944.28|6945.78|6944.28|6945.73|6944.23|0
1770849300000|2026-02-11 22:35:00|6945.69|6944.19|6945.78|6944.28|6945.82|6944.32|6945.64|6944.14|0
1770849600000|2026-02-11 22:40:00|6946.01|6944.51|6946.92|6945.42|6946.92|6945.42|6945.78|6944.28|0
1770849900000|2026-02-11 22:45:00|6946.47|6944.97|6946.47|6944.97|6946.97|6945.47|6946.28|6944.78|0
1770850200000|2026-02-11 22:50:00|6946.6|6945.1|6946.42|6944.92|6946.6|6945.1|6946.33|6944.83|0
1770850500000|2026-02-11 22:55:00|6946.37|6944.87|6946.47|6944.97|6947.02|6945.52|6946.33|6944.83|0
1770850800000|2026-02-11 23:00:00|6946.11|6945.41|6946.48|6945.78|6949.16|6948.46|6943.47|6942.77|1172
1770851100000|2026-02-11 23:05:00|6946.6|6945.9|6943.43|6942.73|6946.6|6945.9|6941.77|6941.07|785
1770851400000|2026-02-11 23:10:00|6943.49|6942.79|6941.53|6940.83|6944.73|6944.03|6941.17|6940.47|813
1770851700000|2026-02-11 23:15:00|6941.65|6940.95|6941.41|6940.71|6944.81|6944.11|6940.68|6939.98|1296
1770852000000|2026-02-11 23:20:00|6941.91|6941.21|6942.82|6942.12|6943.85|6943.15|6941.66|6940.96|285
1770852300000|2026-02-11 23:25:00|6942.32|6941.62|6939.46|6938.76|6942.32|6941.62|6939.18|6938.48|494
1770852600000|2026-02-11 23:30:00|6939.71|6939.01|6937.27|6936.57|6939.96|6939.26|6935.32|6934.62|1399
1770852900000|2026-02-11 23:35:00|6937.14|6936.44|6938.78|6938.08|6938.78|6938.08|6933.87|6933.17|1096
1770853200000|2026-02-11 23:40:00|6938.9|6938.2|6939.45|6938.75|6940.32|6939.62|6937.71|6937.01|595
1770853500000|2026-02-11 23:45:00|6939.32|6938.62|6938.92|6938.22|6941.24|6940.54|6938.74|6938.04|683
1770853800000|2026-02-11 23:50:00|6938.8|6938.1|6939.14|6938.44|6939.65|6938.95|6937.59|6936.89|501
1770854100000|2026-02-11 23:55:00|6938.76|6938.06|6939.37|6938.67|6939.9|6939.2|6937.67|6936.97|535
1770854400000|2026-02-12 00:00:00|6939.12|6938.42|6939.32|6938.62|6941.79|6941.09|6937.07|6936.37|1296
1770854700000|2026-02-12 00:05:00|6939.57|6938.87|6937.54|6936.84|6942.78|6942.08|6936.92|6936.22|971
1770855000000|2026-02-12 00:10:00|6937.67|6936.97|6938.36|6937.66|6938.8|6938.1|6936.96|6936.26|537
1770855300000|2026-02-12 00:15:00|6938.11|6937.41|6938.5|6937.8|6939.83|6939.13|6937.36|6936.66|465
1770855600000|2026-02-12 00:20:00|6938.37|6937.67|6936.55|6935.85|6939.05|6938.35|6934.92|6934.22|999
1770855900000|2026-02-12 00:25:00|6936.67|6935.97|6937.44|6936.74|6937.77|6937.07|6935.73|6935.03|682
1770856200000|2026-02-12 00:30:00|6937.69|6936.99|6940.38|6939.68|6940.9|6940.2|6937.44|6936.74|600
1770856500000|2026-02-12 00:35:00|6940.63|6939.93|6942.57|6941.87|6944.53|6943.83|6940.63|6939.93|810
1770856800000|2026-02-12 00:40:00|6942.82|6942.12|6945.95|6945.25|6946.2|6945.5|6941.9|6941.2|673
1770857100000|2026-02-12 00:45:00|6946.2|6945.5|6944.65|6943.95|6946.34|6945.64|6943.9|6943.2|578
1770857400000|2026-02-12 00:50:00|6944.9|6944.2|6945.03|6944.33|6945.4|6944.7|6944.28|6943.58|488
1770857700000|2026-02-12 00:55:00|6945.16|6944.46|6944.92|6944.22|6945.68|6944.98|6944.52|6943.82|392
1770858000000|2026-02-12 01:00:00|6944.95|6944.25|6944.24|6943.54|6946.85|6946.15|6944.17|6943.47|950
1770858300000|2026-02-12 01:05:00|6943.99|6943.29|6946.01|6945.31|6946.14|6945.44|6943.74|6943.04|407
1770858600000|2026-02-12 01:10:00|6946.14|6945.44|6946.97|6946.27|6948.17|6947.47|6946.01|6945.31|844
1770858900000|2026-02-12 01:15:00|6947.22|6946.52|6943.48|6942.78|6947.22|6946.52|6941.93|6941.23|566
1770859200000|2026-02-12 01:20:00|6943.23|6942.53|6943.16|6942.46|6944.02|6943.32|6941.98|6941.28|551
1770859500000|2026-02-12 01:25:00|6943.04|6942.34|6948.77|6948.07|6949.92|6949.22|6943.04|6942.34|1884
1770859800000|2026-02-12 01:30:00|6948.52|6947.82|6950.88|6950.18|6951.43|6950.73|6947.14|6946.44|1157
1770860100000|2026-02-12 01:35:00|6951|6950.3|6953.64|6952.94|6954.81|6954.11|6950.94|6950.24|2013
1770860400000|2026-02-12 01:40:00|6953.58|6952.88|6952.92|6952.22|6955.69|6954.99|6952.66|6951.96|875
1770860700000|2026-02-12 01:45:00|6952.91|6952.21|6951.72|6951.02|6953.96|6953.26|6950.94|6950.24|737
1770861000000|2026-02-12 01:50:00|6951.22|6950.52|6951.24|6950.54|6952.99|6952.29|6950.74|6950.04|606
1770861300000|2026-02-12 01:55:00|6951.49|6950.79|6952.26|6951.56|6952.98|6952.28|6950.96|6950.26|481
1770861600000|2026-02-12 02:00:00|6952.34|6951.64|6951.42|6950.72|6954.89|6954.19|6950.14|6949.44|824
1770861900000|2026-02-12 02:05:00|6951.17|6950.47|6952.91|6952.21|6953.41|6952.71|6950.69|6949.99|435
1770862200000|2026-02-12 02:10:00|6953|6952.3|6949.95|6949.25|6953.25|6952.55|6949.95|6949.25|478
1770862500000|2026-02-12 02:15:00|6950.2|6949.5|6946.91|6946.21|6951.2|6950.5|6946.91|6946.21|744
1770862800000|2026-02-12 02:20:00|6946.9|6946.2|6949.03|6948.33|6951.27|6950.57|6946.9|6946.2|505
1770863100000|2026-02-12 02:25:00|6948.9|6948.2|6949.23|6948.53|6950.96|6950.26|6948.15|6947.45|352
1770863400000|2026-02-12 02:30:00|6949.27|6948.57|6949.68|6948.98|6950.78|6950.08|6949.02|6948.32|464
1770863700000|2026-02-12 02:35:00|6949.43|6948.73|6949.43|6948.73|6950.43|6949.73|6948.37|6947.67|386
1770864000000|2026-02-12 02:40:00|6949.68|6948.98|6948.44|6947.74|6950.48|6949.78|6948.43|6947.73|312
1770864300000|2026-02-12 02:45:00|6948.69|6947.99|6950.64|6949.94|6950.89|6950.19|6947.63|6946.93|421
1770864600000|2026-02-12 02:50:00|6950.39|6949.69|6951.45|6950.75|6951.45|6950.75|6949.89|6949.19|425
1770864900000|2026-02-12 02:55:00|6951.2|6950.5|6952.9|6952.2|6954.02|6953.32|6951.2|6950.5|827
1770865200000|2026-02-12 03:00:00|6952.92|6952.22|6954.56|6953.86|6955.02|6954.32|6951.73|6951.03|659
1770865500000|2026-02-12 03:05:00|6954.69|6953.99|6954.16|6953.46|6954.94|6954.24|6953.41|6952.71|373
1770865800000|2026-02-12 03:10:00|6954.41|6953.71|6954.13|6953.43|6954.89|6954.19|6953.89|6953.19|393
1770866100000|2026-02-12 03:15:00|6953.88|6953.18|6952.91|6952.21|6954.39|6953.69|6952.91|6952.21|284
1770866400000|2026-02-12 03:20:00|6952.66|6951.96|6953.16|6952.46|6954.15|6953.45|6952.66|6951.96|429
1770866700000|2026-02-12 03:25:00|6953.15|6952.45|6955.96|6955.26|6956.15|6955.45|6952.15|6951.45|889
1770867000000|2026-02-12 03:30:00|6955.95|6955.25|6958.4|6957.7|6958.4|6957.7|6955.68|6954.98|1060
1770867300000|2026-02-12 03:35:00|6958.65|6957.95|6958.7|6958|6958.97|6958.27|6958.13|6957.43|456
1770867600000|2026-02-12 03:40:00|6958.45|6957.75|6959.01|6958.31|6959.05|6958.35|6957.82|6957.12|458
1770867900000|2026-02-12 03:45:00|6958.99|6958.29|6958.18|6957.48|6959.26|6958.56|6958.14|6957.44|407
1770868200000|2026-02-12 03:50:00|6958.16|6957.46|6959.23|6958.53|6959.42|6958.72|6957.91|6957.21|493
1770868500000|2026-02-12 03:55:00|6959.11|6958.41|6958.52|6957.82|6959.48|6958.78|6958.23|6957.53|417
1770868800000|2026-02-12 04:00:00|6958.58|6957.88|6959.06|6958.36|6959.3|6958.6|6957.95|6957.25|430
1770869100000|2026-02-12 04:05:00|6959.31|6958.61|6958.72|6958.02|6959.47|6958.77|6957.43|6956.73|584
1770869400000|2026-02-12 04:10:00|6958.47|6957.77|6958.93|6958.23|6959.19|6958.49|6958.2|6957.5|309
1770869700000|2026-02-12 04:15:00|6958.68|6957.98|6959.97|6959.27|6962.22|6961.52|6958.43|6957.73|1142
1770870000000|2026-02-12 04:20:00|6960.22|6959.52|6962.81|6962.11|6963.1|6962.4|6960.22|6959.52|1312
1770870300000|2026-02-12 04:25:00|6962.69|6961.99|6963.9|6963.2|6964.63|6963.93|6962.69|6961.99|862
1770870600000|2026-02-12 04:30:00|6963.93|6963.23|6961.39|6960.69|6963.93|6963.23|6960.39|6959.69|987
1770870900000|2026-02-12 04:35:00|6961.14|6960.44|6960.63|6959.93|6961.64|6960.94|6960.14|6959.44|312
1770871200000|2026-02-12 04:40:00|6960.38|6959.68|6959.64|6958.94|6960.5|6959.8|6959.51|6958.81|431
1770871500000|2026-02-12 04:45:00|6959.51|6958.81|6961.24|6960.54|6961.74|6961.04|6959.38|6958.68|498
1770871800000|2026-02-12 04:50:00|6961.49|6960.79|6960.7|6960|6962|6961.3|6960.66|6959.96|312
1770872100000|2026-02-12 04:55:00|6960.45|6959.75|6961.18|6960.48|6962.04|6961.34|6960.45|6959.75|290
1770872400000|2026-02-12 05:00:00|6961.43|6960.73|6964.21|6963.51|6964.46|6963.76|6961.31|6960.61|526
1770872700000|2026-02-12 05:05:00|6964.33|6963.63|6963.65|6962.95|6964.46|6963.76|6963.17|6962.47|401
1770873000000|2026-02-12 05:10:00|6963.9|6963.2|6963.89|6963.19|6963.92|6963.22|6962.89|6962.19|403
1770873300000|2026-02-12 05:15:00|6964.01|6963.31|6965.11|6964.41|6965.91|6965.21|6963.38|6962.68|525
1770873600000|2026-02-12 05:20:00|6964.86|6964.16|6963.64|6962.94|6966.01|6965.31|6963.64|6962.94|509
1770873900000|2026-02-12 05:25:00|6963.39|6962.69|6963.17|6962.47|6963.91|6963.21|6962.89|6962.19|344
1770874200000|2026-02-12 05:30:00|6962.92|6962.22|6962.4|6961.7|6963.17|6962.47|6962.39|6961.69|319
1770874500000|2026-02-12 05:35:00|6962.65|6961.95|6962.16|6961.46|6962.89|6962.19|6961.91|6961.21|334
1770874800000|2026-02-12 05:40:00|6962.41|6961.71|6963.49|6962.79|6965.17|6964.47|6962.39|6961.69|549
1770875100000|2026-02-12 05:45:00|6963.61|6962.91|6963.92|6963.22|6964.45|6963.75|6963.39|6962.69|240
1770875400000|2026-02-12 05:50:00|6964.38|6963.68|6963.2|6962.5|6964.38|6963.68|6962.41|6961.71|448
1770875700000|2026-02-12 05:55:00|6963.32|6962.62|6964.07|6963.37|6964.07|6963.37|6962.22|6961.52|566
1770876000000|2026-02-12 06:00:00|6964.14|6963.44|6960.69|6959.99|6964.46|6963.76|6960.47|6959.77|493
1770876300000|2026-02-12 06:05:00|6960.94|6960.24|6960.7|6960|6961.5|6960.8|6960.09|6959.39|364
1770876600000|2026-02-12 06:10:00|6960.95|6960.25|6962.94|6962.24|6964.7|6964|6960.7|6960|569
1770876900000|2026-02-12 06:15:00|6963|6962.3|6960.33|6959.63|6964.28|6963.58|6960.14|6959.44|549
1770877200000|2026-02-12 06:20:00|6960.46|6959.76|6959.04|6958.34|6960.46|6959.76|6958.16|6957.46|473
1770877500000|2026-02-12 06:25:00|6959.17|6958.47|6960.24|6959.54|6961.25|6960.55|6959.17|6958.47|654
1770877800000|2026-02-12 06:30:00|6960.74|6960.04|6956.44|6955.74|6962.63|6961.93|6956.44|6955.74|1187
1770878100000|2026-02-12 06:35:00|6956.19|6955.49|6956.63|6955.93|6957.73|6957.03|6954.77|6954.07|927
1770878400000|2026-02-12 06:40:00|6956.76|6956.06|6955.08|6954.38|6956.78|6956.08|6954.33|6953.63|434
1770878700000|2026-02-12 06:45:00|6955.16|6954.46|6957.05|6956.35|6957.05|6956.35|6954.31|6953.61|480
1770879000000|2026-02-12 06:50:00|6956.93|6956.23|6957.43|6956.73|6958.04|6957.34|6956.49|6955.79|282
1770879300000|2026-02-12 06:55:00|6957.3|6956.6|6957.71|6957.01|6958.21|6957.51|6956.72|6956.02|431
1770879600000|2026-02-12 07:00:00|6957.69|6956.99|6960.74|6960.04|6960.77|6960.07|6957.18|6956.48|755
1770879900000|2026-02-12 07:05:00|6960.82|6960.12|6958.81|6958.11|6961.32|6960.62|6958.22|6957.52|434
1770880200000|2026-02-12 07:10:00|6958.94|6958.24|6960.18|6959.48|6960.75|6960.05|6958.23|6957.53|347
1770880500000|2026-02-12 07:15:00|6960.2|6959.5|6960.51|6959.81|6961.5|6960.8|6959.2|6958.5|355
1770880800000|2026-02-12 07:20:00|6960.63|6959.93|6962.94|6962.24|6963.06|6962.36|6959.76|6959.06|504
1770881100000|2026-02-12 07:25:00|6963.19|6962.49|6963|6962.3|6963.91|6963.21|6962.1|6961.4|746
1770881400000|2026-02-12 07:30:00|6962.94|6962.24|6963.29|6962.59|6963.83|6963.13|6962.16|6961.46|347
1770881700000|2026-02-12 07:35:00|6963.54|6962.84|6963.29|6962.59|6964.18|6963.48|6962.97|6962.27|389
1770882000000|2026-02-12 07:40:00|6963.38|6962.68|6962.29|6961.59|6964.34|6963.64|6961.98|6961.28|722
1770882300000|2026-02-12 07:45:00|6962.32|6961.62|6962.41|6961.71|6963.2|6962.5|6961.1|6960.4|452
1770882600000|2026-02-12 07:50:00|6962.66|6961.96|6961.92|6961.22|6962.83|6962.13|6961.14|6960.44|370
1770882900000|2026-02-12 07:55:00|6961.67|6960.97|6963.05|6962.35|6964.06|6963.36|6961.64|6960.94|468
1770883200000|2026-02-12 08:00:00|6964.3|6963.6|6964.38|6963.68|6966.09|6965.39|6963.31|6962.61|1793
1770883500000|2026-02-12 08:05:00|6964.13|6963.43|6964.83|6964.13|6966.47|6965.77|6962.18|6961.48|1505
1770883800000|2026-02-12 08:10:00|6964.95|6964.25|6962.89|6962.19|6966.01|6965.31|6960.39|6959.69|1144
1770884100000|2026-02-12 08:15:00|6962.76|6962.06|6963.36|6962.66|6965.05|6964.35|6962.42|6961.72|745
1770884400000|2026-02-12 08:20:00|6963.24|6962.54|6960.4|6959.7|6963.92|6963.22|6960.4|6959.7|839
1770884700000|2026-02-12 08:25:00|6960.65|6959.95|6960.61|6959.91|6962.45|6961.75|6959.62|6958.92|990
1770885000000|2026-02-12 08:30:00|6960.99|6960.29|6957.65|6956.95|6961.99|6961.29|6957.17|6956.47|1098
1770885300000|2026-02-12 08:35:00|6957.9|6957.2|6957.04|6956.34|6959.15|6958.45|6956.57|6955.87|951
1770885600000|2026-02-12 08:40:00|6956.79|6956.09|6957.89|6957.19|6959.58|6958.88|6956.66|6955.96|422
1770885900000|2026-02-12 08:45:00|6957.64|6956.94|6959.25|6958.55|6960.56|6959.86|6957.39|6956.69|454
1770886200000|2026-02-12 08:50:00|6959|6958.3|6961.41|6960.71|6962.17|6961.47|6958.61|6957.91|418
1770886500000|2026-02-12 08:55:00|6961.53|6960.83|6963.01|6962.31|6965.32|6964.62|6961.41|6960.71|758
1770886800000|2026-02-12 09:00:00|6963.26|6962.56|6964.11|6963.41|6965.24|6964.54|6961.97|6961.27|923
1770887100000|2026-02-12 09:05:00|6964.23|6963.53|6964.16|6963.46|6964.68|6963.98|6962.87|6962.17|503
1770887400000|2026-02-12 09:10:00|6964.29|6963.59|6964.89|6964.19|6966.57|6965.87|6963.91|6963.21|644
1770887700000|2026-02-12 09:15:00|6964.9|6964.2|6964.03|6963.33|6966.73|6966.03|6963.66|6962.96|1038
1770888000000|2026-02-12 09:20:00|6964.05|6963.35|6963.93|6963.23|6965.02|6964.32|6963.16|6962.46|652
1770888300000|2026-02-12 09:25:00|6964.05|6963.35|6963.4|6962.7|6965.01|6964.31|6963.28|6962.58|423
1770888600000|2026-02-12 09:30:00|6963.65|6962.95|6964.88|6964.18|6965.48|6964.78|6961.9|6961.2|630
1770888900000|2026-02-12 09:35:00|6964.84|6964.14|6964.34|6963.64|6966.56|6965.86|6964.15|6963.45|396
1770889200000|2026-02-12 09:40:00|6964.59|6963.89|6962.91|6962.21|6964.85|6964.15|6962.9|6962.2|460
1770889500000|2026-02-12 09:45:00|6963.16|6962.46|6962.44|6961.74|6963.79|6963.09|6960.3|6959.6|1033
1770889800000|2026-02-12 09:50:00|6962.57|6961.87|6964.73|6964.03|6964.98|6964.28|6962.57|6961.87|495
1770890100000|2026-02-12 09:55:00|6964.48|6963.78|6965.63|6964.93|6965.63|6964.93|6963.7|6963|1078
1770890400000|2026-02-12 10:00:00|6965.26|6964.56|6966.91|6966.21|6967.45|6966.75|6963.51|6962.81|1483
1770890700000|2026-02-12 10:05:00|6967.16|6966.46|6965.05|6964.35|6967.34|6966.64|6964.8|6964.1|639
1770891000000|2026-02-12 10:10:00|6964.92|6964.22|6960.4|6959.7|6965.05|6964.35|6959.97|6959.27|984
1770891300000|2026-02-12 10:15:00|6960.65|6959.95|6961.47|6960.77|6962.31|6961.61|6959.44|6958.74|607
1770891600000|2026-02-12 10:20:00|6961.34|6960.64|6958.26|6957.56|6961.34|6960.64|6958.26|6957.56|875
1770891900000|2026-02-12 10:25:00|6958.13|6957.43|6959.51|6958.81|6960.28|6959.58|6957.9|6957.2|644
1770892200000|2026-02-12 10:30:00|6959.76|6959.06|6960.45|6959.75|6961.56|6960.86|6959.67|6958.97|462
1770892500000|2026-02-12 10:35:00|6960.7|6960|6960.01|6959.31|6960.7|6960|6958.99|6958.29|520
1770892800000|2026-02-12 10:40:00|6960.13|6959.43|6960.53|6959.83|6962.05|6961.35|6960.04|6959.34|489
1770893100000|2026-02-12 10:45:00|6960.51|6959.81|6959.74|6959.04|6961.32|6960.62|6959.34|6958.64|501
1770893400000|2026-02-12 10:50:00|6959.99|6959.29|6960.31|6959.61|6961.08|6960.38|6959.74|6959.04|294
1770893700000|2026-02-12 10:55:00|6960.43|6959.73|6961.29|6960.59|6961.3|6960.6|6960.31|6959.61|337
1770894000000|2026-02-12 11:00:00|6961.24|6960.54|6961.39|6960.69|6962.56|6961.86|6960.64|6959.94|1274
1770894300000|2026-02-12 11:05:00|6961.26|6960.56|6962.51|6961.81|6962.51|6961.81|6960.67|6959.97|446
1770894600000|2026-02-12 11:10:00|6962.76|6962.06|6963.65|6962.95|6964.75|6964.05|6961.92|6961.22|587
1770894900000|2026-02-12 11:15:00|6963.4|6962.7|6964.27|6963.57|6964.87|6964.17|6963.4|6962.7|370
1770895200000|2026-02-12 11:20:00|6964.15|6963.45|6963.73|6963.03|6964.97|6964.27|6962.16|6961.46|398
1770895500000|2026-02-12 11:25:00|6963.6|6962.9|6964.9|6964.2|6965.45|6964.75|6962.94|6962.24|391
1770895800000|2026-02-12 11:30:00|6964.65|6963.95|6963.51|6962.81|6965.41|6964.71|6963.38|6962.68|352
1770896100000|2026-02-12 11:35:00|6963.39|6962.69|6962.04|6961.34|6963.71|6963.01|6961.81|6961.11|513
1770896400000|2026-02-12 11:40:00|6962|6961.3|6961.32|6960.62|6962.05|6961.35|6960.42|6959.72|498
1770896700000|2026-02-12 11:45:00|6961.57|6960.87|6963.56|6962.86|6963.56|6962.86|6961.57|6960.87|375
1770897000000|2026-02-12 11:50:00|6963.81|6963.11|6964.08|6963.38|6964.77|6964.07|6962.78|6962.08|508
1770897300000|2026-02-12 11:55:00|6963.83|6963.13|6965.43|6964.73|6965.74|6965.04|6963.66|6962.96|904
1770897600000|2026-02-12 12:00:00|6965.18|6964.48|6961.7|6961|6965.39|6964.69|6961.46|6960.76|1121
1770897900000|2026-02-12 12:05:00|6961.45|6960.75|6963.07|6962.37|6963.45|6962.75|6961.4|6960.7|679
1770898200000|2026-02-12 12:10:00|6962.94|6962.24|6963.3|6962.6|6963.92|6963.22|6960.82|6960.12|800
1770898500000|2026-02-12 12:15:00|6963.05|6962.35|6963.57|6962.87|6964.07|6963.37|6962.25|6961.55|418
1770898800000|2026-02-12 12:20:00|6963.47|6962.77|6964.13|6963.43|6964.38|6963.68|6963.22|6962.52|403
1770899100000|2026-02-12 12:25:00|6964|6963.3|6964.62|6963.92|6965.15|6964.45|6962.92|6962.22|564
1770899400000|2026-02-12 12:30:00|6964.69|6963.99|6965.58|6964.88|6966.66|6965.96|6963.93|6963.23|1099
1770899700000|2026-02-12 12:35:00|6965.45|6964.75|6965.82|6965.12|6966.4|6965.7|6964.67|6963.97|668
1770900000000|2026-02-12 12:40:00|6965.57|6964.87|6964.45|6963.75|6968.43|6967.73|6964.26|6963.56|1161
1770900300000|2026-02-12 12:45:00|6964.2|6963.5|6965.27|6964.57|6965.53|6964.83|6962.89|6962.19|989
1770900600000|2026-02-12 12:50:00|6965.14|6964.44|6962.42|6961.72|6965.71|6965.01|6961.14|6960.44|1123
1770900900000|2026-02-12 12:55:00|6962.5|6961.8|6962.01|6961.31|6963.53|6962.83|6960.96|6960.26|730
1770901200000|2026-02-12 13:00:00|6961.51|6960.81|6958.82|6958.12|6961.98|6961.28|6958.36|6957.66|1556
1770901500000|2026-02-12 13:05:00|6958.8|6958.1|6959.77|6959.07|6960.14|6959.44|6957.44|6956.74|1130
1770901800000|2026-02-12 13:10:00|6959.89|6959.19|6956.55|6955.85|6960.19|6959.49|6956.37|6955.67|1159
1770902100000|2026-02-12 13:15:00|6956.48|6955.78|6957.31|6956.61|6957.83|6957.13|6955.01|6954.31|1452
1770902400000|2026-02-12 13:20:00|6957.56|6956.86|6957.33|6956.63|6957.83|6957.13|6955.87|6955.17|1093
1770902700000|2026-02-12 13:25:00|6957.08|6956.38|6959.77|6959.07|6960.05|6959.35|6956.31|6955.61|1336
1770903000000|2026-02-12 13:30:00|6959.52|6958.82|6964.16|6963.46|6964.93|6964.23|6957.77|6957.07|2748
1770903300000|2026-02-12 13:35:00|6964.41|6963.71|6966.91|6966.21|6968.02|6967.32|6963.27|6962.57|2678
1770903600000|2026-02-12 13:40:00|6967.16|6966.46|6970.23|6969.53|6972.83|6972.13|6967.03|6966.33|3997
1770903900000|2026-02-12 13:45:00|6970.28|6969.58|6968.68|6967.98|6970.94|6970.24|6967.13|6966.43|1978
1770904200000|2026-02-12 13:50:00|6968.58|6967.88|6967.57|6966.87|6968.83|6968.13|6965.51|6964.81|1680
1770904500000|2026-02-12 13:55:00|6967.56|6966.86|6967.69|6966.99|6970.32|6969.62|6966.98|6966.28|1697
1770904800000|2026-02-12 14:00:00|6967.88|6967.18|6964.98|6964.28|6967.92|6967.22|6964.29|6963.59|2765
1770905100000|2026-02-12 14:05:00|6964.99|6964.29|6966.32|6965.62|6966.8|6966.1|6963.85|6963.15|1412
1770905400000|2026-02-12 14:10:00|6966.07|6965.37|6962.98|6962.28|6966.96|6966.26|6962.18|6961.48|2215
1770905700000|2026-02-12 14:15:00|6962.91|6962.21|6963.57|6962.87|6964.33|6963.63|6961.99|6961.29|2191
1770906000000|2026-02-12 14:20:00|6963.32|6962.62|6962.25|6961.55|6964.56|6963.86|6961.46|6960.76|1725
1770906300000|2026-02-12 14:25:00|6962.5|6961.8|6963.33|6962.63|6964.28|6963.58|6961.75|6961.05|4362
1770906600000|2026-02-12 14:30:00|6963.13|6962.35|6969.64|6969.14|6970.57|6970.07|6961.52|6961.02|37398
1770906900000|2026-02-12 14:35:00|6969.89|6969.39|6968.13|6967.63|6971.48|6970.98|6964.23|6963.73|23364
1770907200000|2026-02-12 14:40:00|6968.63|6968.13|6961.12|6960.62|6973.78|6973.28|6960.13|6959.63|32850
1770907500000|2026-02-12 14:45:00|6961.07|6960.57|6952.98|6952.48|6964.12|6963.62|6952.25|6951.75|33932
1770907800000|2026-02-12 14:50:00|6952.64|6952.14|6957.33|6956.83|6959.73|6959.23|6950.57|6950.07|24300
1770908100000|2026-02-12 14:55:00|6957.32|6956.82|6947.65|6947.15|6957.78|6957.28|6943.58|6943.08|23125
1770908400000|2026-02-12 15:00:00|6947.38|6946.88|6946.06|6945.56|6956.22|6955.72|6943.26|6942.76|27073
1770908700000|2026-02-12 15:05:00|6946.31|6945.81|6943.52|6943.02|6951.98|6951.48|6941.29|6940.79|21415
1770909000000|2026-02-12 15:10:00|6943.59|6943.09|6953.37|6952.87|6953.6|6953.1|6942.01|6941.51|21088
1770909300000|2026-02-12 15:15:00|6953.12|6952.62|6947.8|6947.3|6955.98|6955.48|6947.6|6947.1|17703
1770909600000|2026-02-12 15:20:00|6947.99|6947.49|6950.49|6949.99|6957.26|6956.76|6945.51|6945.01|18136
1770909900000|2026-02-12 15:25:00|6950.43|6949.93|6950.75|6950.25|6953.56|6953.06|6947.19|6946.69|12446
1770910200000|2026-02-12 15:30:00|6950.98|6950.48|6939.26|6938.76|6954.96|6954.46|6939.26|6938.76|17671
1770910500000|2026-02-12 15:35:00|6939.51|6939.01|6931.75|6931.25|6941.76|6941.26|6929.8|6929.3|24362
1770910800000|2026-02-12 15:40:00|6931.45|6930.95|6923.23|6922.73|6933.21|6932.71|6922.74|6922.24|26127
1770911100000|2026-02-12 15:45:00|6923.21|6922.71|6924.54|6924.04|6928.95|6928.45|6921.99|6921.49|21734
1770911400000|2026-02-12 15:50:00|6924.29|6923.79|6914.71|6914.21|6927.45|6926.95|6914.71|6914.21|21079
1770911700000|2026-02-12 15:55:00|6914.46|6913.96|6905.67|6905.17|6915.96|6915.46|6904.76|6904.26|32541
1770912000000|2026-02-12 16:00:00|6905.83|6905.33|6900.95|6900.45|6907.62|6907.12|6898.94|6898.44|41545
1770912300000|2026-02-12 16:05:00|6900.7|6900.2|6889.16|6888.66|6901.86|6901.36|6887.8|6887.3|38992
1770912600000|2026-02-12 16:10:00|6889.32|6888.82|6882.77|6882.27|6891.03|6890.53|6879.55|6879.05|42900
1770912900000|2026-02-12 16:15:00|6882.52|6882.02|6874.77|6874.27|6884.27|6883.77|6870.31|6869.81|39002
1770913200000|2026-02-12 16:20:00|6874.87|6874.37|6869.85|6869.35|6876.12|6875.62|6863.41|6862.91|48778
1770913500000|2026-02-12 16:25:00|6869.35|6868.85|6855.61|6855.11|6870.24|6869.74|6855.29|6854.79|43257
1770913800000|2026-02-12 16:30:00|6855.72|6855.22|6864.48|6863.98|6870.14|6869.64|6854.86|6854.36|52770
1770914100000|2026-02-12 16:35:00|6865.23|6864.73|6874.81|6874.31|6877.73|6877.23|6863.72|6863.22|38364
1770914400000|2026-02-12 16:40:00|6874.67|6874.17|6869.07|6868.57|6877.14|6876.64|6866.62|6866.12|28498
1770914700000|2026-02-12 16:45:00|6868.57|6868.07|6864.79|6864.29|6873.09|6872.59|6860.25|6859.75|27348
1770915000000|2026-02-12 16:50:00|6865.13|6864.63|6861.54|6861.04|6868.13|6867.63|6858.86|6858.36|25046
1770915300000|2026-02-12 16:55:00|6861.79|6861.29|6866.27|6865.77|6866.98|6866.48|6861.66|6861.16|19074
1770915600000|2026-02-12 17:00:00|6866.29|6865.79|6864.07|6863.57|6866.39|6865.89|6853.94|6853.44|28545
1770915900000|2026-02-12 17:05:00|6863.95|6863.45|6868|6867.5|6870.71|6870.21|6856.17|6855.67|23418
1770916200000|2026-02-12 17:10:00|6867.88|6867.38|6857.9|6857.4|6868.06|6867.56|6855.95|6855.45|18768
1770916500000|2026-02-12 17:15:00|6857.65|6857.15|6855.33|6854.83|6860.73|6860.23|6854.19|6853.69|17892
1770916800000|2026-02-12 17:20:00|6855.41|6854.91|6868.5|6868|6870.04|6869.54|6855.14|6854.64|20643
1770917100000|2026-02-12 17:25:00|6868.25|6867.75|6861.13|6860.63|6872.42|6871.92|6858.45|6857.95|21768
1770917400000|2026-02-12 17:30:00|6861.18|6860.68|6867.14|6866.64|6867.83|6867.33|6858.66|6858.16|17099
1770917700000|2026-02-12 17:35:00|6867.08|6866.58|6868.14|6867.64|6875.65|6875.15|6866.76|6866.26|17932
1770918000000|2026-02-12 17:40:00|6868.45|6867.95|6871.2|6870.7|6873.54|6873.04|6865.37|6864.87|14570
1770918300000|2026-02-12 17:45:00|6871.7|6871.2|6864.34|6863.84|6874.17|6873.67|6860.93|6860.43|16186
1770918600000|2026-02-12 17:50:00|6864.38|6863.88|6857.41|6856.91|6868.99|6868.49|6855.47|6854.97|17092
1770918900000|2026-02-12 17:55:00|6857.33|6856.83|6850.05|6849.55|6860.31|6859.81|6849.81|6849.31|18251
1770919200000|2026-02-12 18:00:00|6849.95|6849.45|6851.46|6850.96|6855.17|6854.67|6844.52|6844.02|26101
1770919500000|2026-02-12 18:05:00|6851.96|6851.46|6853.71|6853.21|6861.2|6860.7|6850.96|6850.46|16321
1770919800000|2026-02-12 18:10:00|6853.52|6853.02|6852.95|6852.45|6855.27|6854.77|6850.76|6850.26|11362
1770920100000|2026-02-12 18:15:00|6852.45|6851.95|6846.02|6845.52|6853.27|6852.77|6844.87|6844.37|13251
1770920400000|2026-02-12 18:20:00|6845.93|6845.43|6855.16|6854.66|6856.99|6856.49|6845.93|6845.43|12940
1770920700000|2026-02-12 18:25:00|6854.91|6854.41|6851.17|6850.67|6857.09|6856.59|6843.27|6842.77|26769
1770921000000|2026-02-12 18:30:00|6851.16|6850.66|6852.98|6852.48|6855.66|6855.16|6847.5|6847|19372
1770921300000|2026-02-12 18:35:00|6853.06|6852.56|6862.18|6861.68|6862.18|6861.68|6851.57|6851.07|15090
1770921600000|2026-02-12 18:40:00|6862.51|6862.01|6868.75|6868.25|6869.5|6869|6858.99|6858.49|16067
1770921900000|2026-02-12 18:45:00|6868.5|6868|6865.84|6865.34|6870.67|6870.17|6864.85|6864.35|13166
1770922200000|2026-02-12 18:50:00|6866.15|6865.65|6870.34|6869.84|6873.42|6872.92|6863.87|6863.37|13522
1770922500000|2026-02-12 18:55:00|6870.59|6870.09|6867.11|6866.61|6872.69|6872.19|6863.43|6862.93|17129
1770922800000|2026-02-12 19:00:00|6866.81|6866.31|6864.57|6864.07|6870.88|6870.38|6863.37|6862.87|14711
1770923100000|2026-02-12 19:05:00|6864.82|6864.32|6864.92|6864.42|6868.99|6868.49|6864.23|6863.73|10089
1770923400000|2026-02-12 19:10:00|6864.94|6864.44|6861.58|6861.08|6866.56|6866.06|6855.95|6855.45|14803
1770923700000|2026-02-12 19:15:00|6861.33|6860.83|6870.57|6870.07|6871.49|6870.99|6861.33|6860.83|12648
1770924000000|2026-02-12 19:20:00|6870.7|6870.2|6872.02|6871.52|6874.37|6873.87|6869.19|6868.69|12456
1770924300000|2026-02-12 19:25:00|6871.77|6871.27|6861.98|6861.48|6873.04|6872.54|6860.66|6860.16|17878
1770924600000|2026-02-12 19:30:00|6862.07|6861.57|6868.29|6867.79|6870.82|6870.32|6862.01|6861.51|12818
1770924900000|2026-02-12 19:35:00|6868.54|6868.04|6873.72|6873.22|6874|6873.5|6867.51|6867.01|10069
1770925200000|2026-02-12 19:40:00|6873.35|6872.85|6869.9|6869.4|6875.33|6874.83|6867.68|6867.18|12870
1770925500000|2026-02-12 19:45:00|6870.22|6869.72|6876.86|6876.36|6876.99|6876.49|6870.22|6869.72|13229
1770925800000|2026-02-12 19:50:00|6877.05|6876.55|6873.82|6873.32|6879.9|6879.4|6872.84|6872.34|15665
1770926100000|2026-02-12 19:55:00|6873.71|6873.21|6871.67|6871.17|6877.87|6877.37|6868.22|6867.72|19366
1770926400000|2026-02-12 20:00:00|6871.56|6871.06|6873.98|6873.48|6874.68|6874.18|6869.71|6869.21|11308
1770926700000|2026-02-12 20:05:00|6874.23|6873.73|6867.21|6866.71|6875.01|6874.51|6866.43|6865.93|10193
1770927000000|2026-02-12 20:10:00|6867.37|6866.87|6868.62|6868.12|6869.2|6868.7|6862.37|6861.87|13230
1770927300000|2026-02-12 20:15:00|6868.87|6868.37|6861.71|6861.21|6869.11|6868.61|6860.89|6860.39|11660
1770927600000|2026-02-12 20:20:00|6861.83|6861.33|6857.95|6857.45|6861.91|6861.41|6855.65|6855.15|16184
1770927900000|2026-02-12 20:25:00|6857.92|6857.42|6852.31|6851.81|6857.96|6857.46|6851.22|6850.72|14521
1770928200000|2026-02-12 20:30:00|6852.1|6851.6|6849.52|6849.02|6854.02|6853.52|6845.37|6844.87|20324
1770928500000|2026-02-12 20:35:00|6850.02|6849.52|6849.34|6848.84|6851.77|6851.27|6847.04|6846.54|12890
1770928800000|2026-02-12 20:40:00|6849.39|6848.89|6846.82|6846.32|6853.69|6853.19|6844.33|6843.83|16673
1770929100000|2026-02-12 20:45:00|6847.57|6847.07|6838.83|6838.33|6847.58|6847.08|6836.68|6836.18|24299
1770929400000|2026-02-12 20:50:00|6838.86|6838.36|6837.31|6836.81|6838.86|6838.36|6824.16|6823.66|51936
1770929700000|2026-02-12 20:55:00|6836.81|6836.31|6833.11|6832.61|6838.39|6837.89|6829.2|6828.7|93876
1770930000000|2026-02-12 21:00:00|6832.1|6831.6|6832.31|6831.61|6833.3|6832.6|6827.92|6827.22|30988
1770930300000|2026-02-12 21:05:00|6832.81|6832.11|6835.7|6835|6837.26|6836.56|6830.13|6829.43|9524
1770930600000|2026-02-12 21:10:00|6835.95|6835.25|6837.15|6836.45|6838.04|6837.34|6834.36|6833.66|5557
1770930900000|2026-02-12 21:15:00|6837.2|6836.5|6838.17|6837.47|6838.81|6838.11|6835.11|6834.41|3616
1770931200000|2026-02-12 21:20:00|6838.22|6837.52|6839.16|6838.46|6839.64|6838.94|6836.99|6836.29|2382
1770931500000|2026-02-12 21:25:00|6839.09|6838.39|6840.56|6839.86|6840.62|6839.92|6837.59|6836.89|1542
1770931800000|2026-02-12 21:30:00|6840.64|6839.94|6843.6|6842.9|6844.2|6843.5|6840.28|6839.58|2409
1770932100000|2026-02-12 21:35:00|6843.35|6842.65|6842.91|6842.21|6845.18|6844.48|6842.91|6842.21|1700
1770932400000|2026-02-12 21:40:00|6842.66|6841.96|6842.83|6842.13|6844.18|6843.48|6841.62|6840.92|2321
1770932700000|2026-02-12 21:45:00|6843.08|6842.38|6844.53|6843.83|6844.53|6843.83|6841.25|6840.55|2345
1770933000000|2026-02-12 21:50:00|6844.78|6844.08|6844.57|6843.87|6846.3|6845.6|6844.23|6843.53|1870
1770933300000|2026-02-12 21:55:00|6844.32|6843.62|6843.3|6841.8|6844.68|6843.98|6841.73|6841.03|2074
1770933600000|2026-02-12 22:00:00|6842.93|6841.43|6842.12|6840.62|6844.35|6842.85|6841.98|6840.48|0
1770933900000|2026-02-12 22:05:00|6842.07|6840.57|6841.11|6839.61|6842.12|6840.62|6841.11|6839.61|0
1770934200000|2026-02-12 22:10:00|6840.74|6839.24|6840.65|6839.15|6840.79|6839.29|6839.56|6838.06|0
1770934500000|2026-02-12 22:15:00|6841.57|6840.07|6842.9|6841.4|6843.16|6841.66|6841.11|6839.61|0
1770934800000|2026-02-12 22:20:00|6843.07|6841.57|6842.25|6840.75|6843.71|6842.21|6842.16|6840.66|0
1770935100000|2026-02-12 22:25:00|6842.48|6840.98|6842.53|6841.03|6843.3|6841.8|6842.16|6840.66|0
1770935400000|2026-02-12 22:30:00|6842.58|6841.08|6842.93|6841.43|6843.02|6841.52|6841.7|6840.2|0
1770935700000|2026-02-12 22:35:00|6842.98|6841.48|6842.25|6840.75|6842.98|6841.48|6842.16|6840.66|0
1770936000000|2026-02-12 22:40:00|6842.39|6840.89|6843.62|6842.12|6845|6843.5|6841.89|6840.39|0
1770936300000|2026-02-12 22:45:00|6843.21|6841.71|6843.67|6842.17|6843.85|6842.35|6842.71|6841.21|0
1770936600000|2026-02-12 22:50:00|6843.8|6842.3|6843.99|6842.49|6844.03|6842.53|6843.3|6841.8|0
1770936900000|2026-02-12 22:55:00|6843.25|6841.75|6844.77|6843.27|6844.86|6843.36|6843.25|6841.75|0
1770937200000|2026-02-12 23:00:00|6846.25|6845.55|6839.39|6838.69|6846.27|6845.57|6837.41|6836.71|2063
1770937500000|2026-02-12 23:05:00|6839.01|6838.31|6844.4|6843.7|6845.31|6844.61|6835.62|6834.92|1857
1770937800000|2026-02-12 23:10:00|6844.53|6843.83|6843.21|6842.51|6846.56|6845.86|6843.15|6842.45|893
1770938100000|2026-02-12 23:15:00|6843.46|6842.76|6843.65|6842.95|6847.98|6847.28|6843.11|6842.41|1157
1770938400000|2026-02-12 23:20:00|6843.71|6843.01|6843.25|6842.55|6844.48|6843.78|6840.9|6840.2|929
1770938700000|2026-02-12 23:25:00|6843.12|6842.42|6845.11|6844.41|6845.53|6844.83|6842.91|6842.21|677
1770939000000|2026-02-12 23:30:00|6845.24|6844.54|6837.97|6837.27|6846.99|6846.29|6832.99|6832.29|3733
1770939300000|2026-02-12 23:35:00|6838.09|6837.39|6830.59|6829.89|6840.11|6839.41|6829.15|6828.45|3243
1770939600000|2026-02-12 23:40:00|6830.68|6829.98|6835.31|6834.61|6835.31|6834.61|6828.6|6827.9|1441
1770939900000|2026-02-12 23:45:00|6834.81|6834.11|6838.92|6838.22|6839.56|6838.86|6832.97|6832.27|1312
1770940200000|2026-02-12 23:50:00|6839.05|6838.35|6842.25|6841.55|6843.03|6842.33|6839.05|6838.35|1324
1770940500000|2026-02-12 23:55:00|6842.37|6841.67|6841.52|6840.82|6844.15|6843.45|6840.89|6840.19|1098
1770940800000|2026-02-13 00:00:00|6841.02|6840.32|6847.15|6846.45|6849.56|6848.86|6837.25|6836.55|3179
1770941100000|2026-02-13 00:05:00|6847.02|6846.32|6847.06|6846.36|6850.04|6849.34|6845.65|6844.95|1308
1770941400000|2026-02-13 00:10:00|6846.97|6846.27|6845|6844.3|6848.42|6847.72|6843.45|6842.75|1131
1770941700000|2026-02-13 00:15:00|6845.25|6844.55|6843.14|6842.44|6845.75|6845.05|6841.63|6840.93|943
1770942000000|2026-02-13 00:20:00|6842.76|6842.06|6836.78|6836.08|6845.52|6844.82|6836.04|6835.34|3451
1770942300000|2026-02-13 00:25:00|6836.9|6836.2|6833.9|6833.2|6837.3|6836.6|6830.89|6830.19|1996
1770942600000|2026-02-13 00:30:00|6833.65|6832.95|6832.8|6832.1|6836.13|6835.43|6832.33|6831.63|1136
1770942900000|2026-02-13 00:35:00|6832.93|6832.23|6833.43|6832.73|6834.29|6833.59|6831.02|6830.32|961
1770943200000|2026-02-13 00:40:00|6833.68|6832.98|6827.4|6826.7|6834.85|6834.15|6826.42|6825.72|1965
1770943500000|2026-02-13 00:45:00|6827.28|6826.58|6825.03|6824.33|6828.95|6828.25|6821.86|6821.16|2520
1770943800000|2026-02-13 00:50:00|6824.78|6824.08|6823.76|6823.06|6827.43|6826.73|6822.15|6821.45|1895
1770944100000|2026-02-13 00:55:00|6823.71|6823.01|6826.31|6825.61|6828.18|6827.48|6823.48|6822.78|1429
1770944400000|2026-02-13 01:00:00|6826.81|6826.11|6834.06|6833.36|6834.06|6833.36|6826.81|6826.11|1758
1770944700000|2026-02-13 01:05:00|6833.81|6833.11|6839.36|6838.66|6839.89|6839.19|6832.81|6832.11|2492
1770945000000|2026-02-13 01:10:00|6839.24|6838.54|6839.64|6838.94|6840.58|6839.88|6837.68|6836.98|1097
1770945300000|2026-02-13 01:15:00|6839.76|6839.06|6839.88|6839.18|6841.43|6840.73|6838.12|6837.42|986
1770945600000|2026-02-13 01:20:00|6839.75|6839.05|6837.41|6836.71|6841.79|6841.09|6836.09|6835.39|2698
1770945900000|2026-02-13 01:25:00|6837.4|6836.7|6840.49|6839.79|6842.49|6841.79|6837.06|6836.36|1099
1770946200000|2026-02-13 01:30:00|6840.37|6839.67|6841.72|6841.02|6842.25|6841.55|6838.12|6837.42|888
1770946500000|2026-02-13 01:35:00|6841.97|6841.27|6842.28|6841.58|6843.51|6842.81|6839.19|6838.49|683
1770946800000|2026-02-13 01:40:00|6842.53|6841.83|6840.79|6840.09|6843.36|6842.66|6840.1|6839.4|601
1770947100000|2026-02-13 01:45:00|6840.67|6839.97|6842.86|6842.16|6843.63|6842.93|6840.03|6839.33|668
1770947400000|2026-02-13 01:50:00|6842.98|6842.28|6839.68|6838.98|6845.35|6844.65|6839.68|6838.98|1216
1770947700000|2026-02-13 01:55:00|6839.8|6839.1|6838.83|6838.13|6839.93|6839.23|6835.15|6834.45|1249
1770948000000|2026-02-13 02:00:00|6840.08|6839.38|6843.34|6842.64|6845.1|6844.4|6839.5|6838.8|1459
1770948300000|2026-02-13 02:05:00|6843.21|6842.51|6845.12|6844.42|6845.49|6844.79|6841.84|6841.14|917
1770948600000|2026-02-13 02:10:00|6844.62|6843.92|6845.12|6844.42|6846.22|6845.52|6844.14|6843.44|509
1770948900000|2026-02-13 02:15:00|6845.37|6844.67|6842.02|6841.32|6845.37|6844.67|6841.33|6840.63|881
1770949200000|2026-02-13 02:20:00|6841.77|6841.07|6841.87|6841.17|6843.44|6842.74|6840.19|6839.49|763
1770949500000|2026-02-13 02:25:00|6841.99|6841.29|6843.51|6842.81|6843.62|6842.92|6839.62|6838.92|447
1770949800000|2026-02-13 02:30:00|6843.76|6843.06|6845.5|6844.8|6846.49|6845.79|6843.51|6842.81|487
1770950100000|2026-02-13 02:35:00|6845.25|6844.55|6846|6845.3|6846.51|6845.81|6844.75|6844.05|283
1770950400000|2026-02-13 02:40:00|6846.12|6845.42|6841.87|6841.17|6846.12|6845.42|6841.87|6841.17|1104
1770950700000|2026-02-13 02:45:00|6841.74|6841.04|6841.89|6841.19|6842.67|6841.97|6840.13|6839.43|490
1770951000000|2026-02-13 02:50:00|6841.64|6840.94|6842.08|6841.38|6843.23|6842.53|6841.14|6840.44|360
1770951300000|2026-02-13 02:55:00|6842.33|6841.63|6841.98|6841.28|6843.23|6842.53|6841.5|6840.8|312
1770951600000|2026-02-13 03:00:00|6842.23|6841.53|6844.26|6843.56|6845.52|6844.82|6841.98|6841.28|582
1770951900000|2026-02-13 03:05:00|6844.38|6843.68|6841.7|6841|6844.38|6843.68|6841.41|6840.71|357
1770952200000|2026-02-13 03:10:00|6841.57|6840.87|6841.26|6840.56|6842.76|6842.06|6841.01|6840.31|323
1770952500000|2026-02-13 03:15:00|6841.13|6840.43|6840.15|6839.45|6842.26|6841.56|6839.82|6839.12|476
1770952800000|2026-02-13 03:20:00|6840.02|6839.32|6836.3|6835.6|6840.65|6839.95|6835.8|6835.1|1221
1770953100000|2026-02-13 03:25:00|6836.05|6835.35|6837.23|6836.53|6837.66|6836.96|6835.77|6835.07|637
1770953400000|2026-02-13 03:30:00|6837.73|6837.03|6839.76|6839.06|6840.99|6840.29|6836.65|6835.95|665
1770953700000|2026-02-13 03:35:00|6840.01|6839.31|6839.77|6839.07|6840.27|6839.57|6838.52|6837.82|368
1770954000000|2026-02-13 03:40:00|6840.02|6839.32|6838.65|6837.95|6840.02|6839.32|6837.17|6836.47|329
1770954300000|2026-02-13 03:45:00|6838.4|6837.7|6836.27|6835.57|6839.21|6838.51|6835.98|6835.28|530
1770954600000|2026-02-13 03:50:00|6836.64|6835.94|6832.11|6831.41|6837.27|6836.57|6831.63|6830.93|909
1770954900000|2026-02-13 03:55:00|6832.1|6831.4|6831.5|6830.8|6832.7|6832|6830.34|6829.64|737
1770955200000|2026-02-13 04:00:00|6832|6831.3|6831.77|6831.07|6832.5|6831.8|6830.13|6829.43|682
1770955500000|2026-02-13 04:05:00|6831.64|6830.94|6832.52|6831.82|6833.53|6832.83|6831.39|6830.69|451
1770955800000|2026-02-13 04:10:00|6832.64|6831.94|6835.27|6834.57|6835.27|6834.57|6832|6831.3|501
1770956100000|2026-02-13 04:15:00|6835.52|6834.82|6838.71|6838.01|6842.21|6841.51|6835.52|6834.82|1432
1770956400000|2026-02-13 04:20:00|6838.58|6837.88|6837.99|6837.29|6840|6839.3|6836.75|6836.05|459
1770956700000|2026-02-13 04:25:00|6837.96|6837.26|6838.9|6838.2|6839.55|6838.85|6837.91|6837.21|369
1770957000000|2026-02-13 04:30:00|6839.02|6838.32|6835.68|6834.98|6839.41|6838.71|6835.56|6834.86|441
1770957300000|2026-02-13 04:35:00|6835.56|6834.86|6833.67|6832.97|6836.27|6835.57|6833.34|6832.64|480
1770957600000|2026-02-13 04:40:00|6833.92|6833.22|6833.61|6832.91|6835.49|6834.79|6832.81|6832.11|597
1770957900000|2026-02-13 04:45:00|6833.36|6832.66|6833.54|6832.84|6834.86|6834.16|6831.98|6831.28|465
1770958200000|2026-02-13 04:50:00|6833.67|6832.97|6832.99|6832.29|6834.89|6834.19|6832.09|6831.39|556
1770958500000|2026-02-13 04:55:00|6832.93|6832.23|6833.25|6832.55|6835.23|6834.53|6832.78|6832.08|459
1770958800000|2026-02-13 05:00:00|6833.22|6832.52|6834.27|6833.57|6834.94|6834.24|6830.6|6829.9|568
1770959100000|2026-02-13 05:05:00|6834.02|6833.32|6834.01|6833.31|6834.77|6834.07|6831.39|6830.69|376
1770959400000|2026-02-13 05:10:00|6834.13|6833.43|6830.88|6830.18|6834.13|6833.43|6830.88|6830.18|395
1770959700000|2026-02-13 05:15:00|6830.76|6830.06|6828.18|6827.48|6831.26|6830.56|6827.12|6826.42|1120
1770960000000|2026-02-13 05:20:00|6828.3|6827.6|6823.56|6822.86|6828.75|6828.05|6823.56|6822.86|1668
1770960300000|2026-02-13 05:25:00|6823.62|6822.92|6820.91|6820.21|6824.8|6824.1|6819.84|6819.14|1546
1770960600000|2026-02-13 05:30:00|6821.16|6820.46|6822.53|6821.83|6823.53|6822.83|6819.3|6818.6|1562
1770960900000|2026-02-13 05:35:00|6822.65|6821.95|6821.01|6820.31|6825.7|6825|6820.33|6819.63|1245
1770961200000|2026-02-13 05:40:00|6820.99|6820.29|6822.4|6821.7|6824.87|6824.17|6819.55|6818.85|1155
1770961500000|2026-02-13 05:45:00|6822.52|6821.82|6824.83|6824.13|6826.57|6825.87|6822.37|6821.67|889
1770961800000|2026-02-13 05:50:00|6824.7|6824|6820.1|6819.4|6825.29|6824.59|6820.05|6819.35|812
1770962100000|2026-02-13 05:55:00|6820.22|6819.52|6821.71|6821.01|6824.99|6824.29|6820.14|6819.44|743
1770962400000|2026-02-13 06:00:00|6821.96|6821.26|6821.94|6821.24|6825.54|6824.84|6821.11|6820.41|877
1770962700000|2026-02-13 06:05:00|6821.69|6820.99|6823.72|6823.02|6824.7|6824|6821.69|6820.99|474
1770963000000|2026-02-13 06:10:00|6823.84|6823.14|6822.79|6822.09|6825.48|6824.78|6822.15|6821.45|682
1770963300000|2026-02-13 06:15:00|6822.86|6822.16|6825.18|6824.48|6825.84|6825.14|6822.03|6821.33|766
1770963600000|2026-02-13 06:20:00|6824.93|6824.23|6820.47|6819.77|6825.18|6824.48|6818.95|6818.25|1057
1770963900000|2026-02-13 06:25:00|6819.97|6819.27|6816.3|6815.6|6820.47|6819.77|6814.59|6813.89|2509
1770964200000|2026-02-13 06:30:00|6816.55|6815.85|6815.02|6814.32|6817.1|6816.4|6811.9|6811.2|2510
1770964500000|2026-02-13 06:35:00|6814.77|6814.07|6811.43|6810.73|6815.02|6814.32|6808.53|6807.83|1786
1770964800000|2026-02-13 06:40:00|6811.18|6810.48|6812.5|6811.8|6814.26|6813.56|6810.68|6809.98|1008
1770965100000|2026-02-13 06:45:00|6813|6812.3|6817.4|6816.7|6817.53|6816.83|6811.83|6811.13|1131
1770965400000|2026-02-13 06:50:00|6817.28|6816.58|6821.48|6820.78|6821.62|6820.92|6817.28|6816.58|666
1770965700000|2026-02-13 06:55:00|6821.6|6820.9|6822.38|6821.68|6823.84|6823.14|6821.35|6820.65|771
1770966000000|2026-02-13 07:00:00|6822.5|6821.8|6823.91|6823.21|6827.64|6826.94|6822.5|6821.8|1565
1770966300000|2026-02-13 07:05:00|6824.11|6823.41|6826.69|6825.99|6827.92|6827.22|6823.02|6822.32|1245
1770966600000|2026-02-13 07:10:00|6826.81|6826.11|6827.27|6826.57|6828.89|6828.19|6826.17|6825.47|1035
1770966900000|2026-02-13 07:15:00|6828.02|6827.32|6829.24|6828.54|6830.76|6830.06|6826.91|6826.21|1085
1770967200000|2026-02-13 07:20:00|6829.36|6828.66|6830.83|6830.13|6831.03|6830.33|6828.01|6827.31|675
1770967500000|2026-02-13 07:25:00|6830.7|6830|6826.84|6826.14|6831.55|6830.85|6826.6|6825.9|980
1770967800000|2026-02-13 07:30:00|6826.59|6825.89|6827.34|6826.64|6827.71|6827.01|6824.84|6824.14|750
1770968100000|2026-02-13 07:35:00|6827.09|6826.39|6823.46|6822.76|6827.59|6826.89|6822.66|6821.96|1152
1770968400000|2026-02-13 07:40:00|6823.33|6822.63|6823.7|6823|6825.5|6824.8|6822.82|6822.12|701
1770968700000|2026-02-13 07:45:00|6823.82|6823.12|6822.98|6822.28|6824.57|6823.87|6822.64|6821.94|546
1770969000000|2026-02-13 07:50:00|6823.23|6822.53|6825.72|6825.02|6825.82|6825.12|6820.63|6819.93|721
1770969300000|2026-02-13 07:55:00|6825.74|6825.04|6827.52|6826.82|6828.02|6827.32|6823.87|6823.17|1204
1770969600000|2026-02-13 08:00:00|6827.02|6826.32|6829.45|6828.75|6830.23|6829.53|6822.09|6821.39|2248
1770969900000|2026-02-13 08:05:00|6829.95|6829.25|6831.78|6831.08|6834.24|6833.54|6829.51|6828.81|2938
1770970200000|2026-02-13 08:10:00|6832.03|6831.33|6823.96|6823.26|6832.51|6831.81|6823.24|6822.54|2540
1770970500000|2026-02-13 08:15:00|6823.83|6823.13|6813.27|6812.57|6825.26|6824.56|6811.87|6811.17|4088
1770970800000|2026-02-13 08:20:00|6813.2|6812.5|6821.95|6821.25|6822.23|6821.53|6811.88|6811.18|2269
1770971100000|2026-02-13 08:25:00|6822.38|6821.68|6826.01|6825.31|6827.72|6827.02|6822.03|6821.33|2024
1770971400000|2026-02-13 08:30:00|6825.63|6824.93|6828.75|6828.05|6829.77|6829.07|6822.62|6821.92|1772
1770971700000|2026-02-13 08:35:00|6828.62|6827.92|6822.81|6822.11|6829.4|6828.7|6821.49|6820.79|1422
1770972000000|2026-02-13 08:40:00|6822.94|6822.24|6828.12|6827.42|6828.66|6827.96|6822.2|6821.5|1714
1770972300000|2026-02-13 08:45:00|6828.62|6827.92|6830.94|6830.24|6833.18|6832.48|6828.34|6827.64|2089
1770972600000|2026-02-13 08:50:00|6831.44|6830.74|6830.99|6830.29|6833.38|6832.68|6829.04|6828.34|1889
1770972900000|2026-02-13 08:55:00|6830.74|6830.04|6829.96|6829.26|6831.26|6830.56|6828.2|6827.5|1647
1770973200000|2026-02-13 09:00:00|6830.21|6829.51|6821.72|6821.02|6830.93|6830.23|6820.89|6820.19|2552
1770973500000|2026-02-13 09:05:00|6821.6|6820.9|6828.02|6827.32|6829.77|6829.07|6821.47|6820.77|2188
1770973800000|2026-02-13 09:10:00|6828.15|6827.45|6826.78|6826.08|6831.17|6830.47|6826.78|6826.08|1000
1770974100000|2026-02-13 09:15:00|6826.65|6825.95|6833.87|6833.17|6834.12|6833.42|6826.53|6825.83|1320
1770974400000|2026-02-13 09:20:00|6833.62|6832.92|6836.51|6835.81|6837.22|6836.52|6833.29|6832.59|1883
1770974700000|2026-02-13 09:25:00|6836.13|6835.43|6835.23|6834.53|6838.19|6837.49|6834.92|6834.22|1203
1770975000000|2026-02-13 09:30:00|6835.33|6834.63|6835.89|6835.19|6836.89|6836.19|6833.36|6832.66|1614
1770975300000|2026-02-13 09:35:00|6836.01|6835.31|6835.08|6834.38|6836.65|6835.95|6834.21|6833.51|899
1770975600000|2026-02-13 09:40:00|6834.95|6834.25|6833.89|6833.19|6838.23|6837.53|6833.6|6832.9|1429
1770975900000|2026-02-13 09:45:00|6834.01|6833.31|6837.28|6836.58|6838.58|6837.88|6833.87|6833.17|1171
1770976200000|2026-02-13 09:50:00|6837.4|6836.7|6832.11|6831.41|6838.45|6837.75|6831.61|6830.91|1202
1770976500000|2026-02-13 09:55:00|6831.86|6831.16|6830.88|6830.18|6832.27|6831.57|6829.28|6828.58|3798
1770976800000|2026-02-13 10:00:00|6830.63|6829.93|6832.64|6831.94|6834.12|6833.42|6829.88|6829.18|1104
1770977100000|2026-02-13 10:05:00|6832.52|6831.82|6828.36|6827.66|6833.68|6832.98|6828.26|6827.56|1296
1770977400000|2026-02-13 10:10:00|6828.61|6827.91|6834.09|6833.39|6834.24|6833.54|6828.61|6827.91|1052
1770977700000|2026-02-13 10:15:00|6834.84|6834.14|6835.27|6834.57|6835.35|6834.65|6832.61|6831.91|906
1770978000000|2026-02-13 10:20:00|6835.02|6834.32|6836.37|6835.67|6837.75|6837.05|6834.77|6834.07|1360
1770978300000|2026-02-13 10:25:00|6836.62|6835.92|6834.44|6833.74|6837.81|6837.11|6833.77|6833.07|1013
1770978600000|2026-02-13 10:30:00|6834.56|6833.86|6831.24|6830.54|6835.53|6834.83|6831.24|6830.54|691
1770978900000|2026-02-13 10:35:00|6831.12|6830.42|6828.93|6828.23|6832.5|6831.8|6828.58|6827.88|812
1770979200000|2026-02-13 10:40:00|6829.05|6828.35|6829.61|6828.91|6832.94|6832.24|6828.04|6827.34|2199
1770979500000|2026-02-13 10:45:00|6829.86|6829.16|6827.54|6826.84|6831.19|6830.49|6826.67|6825.97|1052
1770979800000|2026-02-13 10:50:00|6827.79|6827.09|6826.59|6825.89|6827.79|6827.09|6822.37|6821.67|2149
1770980100000|2026-02-13 10:55:00|6826.72|6826.02|6821.96|6821.26|6826.85|6826.15|6821.4|6820.7|1033
1770980400000|2026-02-13 11:00:00|6822.46|6821.76|6816.84|6816.14|6823.98|6823.28|6816.84|6816.14|1419
1770980700000|2026-02-13 11:05:00|6816.59|6815.89|6814.59|6813.89|6819.53|6818.83|6813.9|6813.2|1810
1770981000000|2026-02-13 11:10:00|6814.61|6813.91|6812.87|6812.17|6815.72|6815.02|6812.37|6811.67|1646
1770981300000|2026-02-13 11:15:00|6812.75|6812.05|6816.94|6816.24|6817.49|6816.79|6808.87|6808.17|2561
1770981600000|2026-02-13 11:20:00|6816.96|6816.26|6810.25|6809.55|6817.25|6816.55|6808.39|6807.69|2121
1770981900000|2026-02-13 11:25:00|6810.12|6809.42|6811.85|6811.15|6815.5|6814.8|6809|6808.3|2603
1770982200000|2026-02-13 11:30:00|6812.1|6811.4|6815.23|6814.53|6815.27|6814.57|6804.62|6803.92|4376
1770982500000|2026-02-13 11:35:00|6815.48|6814.78|6815.69|6814.99|6819.95|6819.25|6814.08|6813.38|2669
1770982800000|2026-02-13 11:40:00|6816.32|6815.62|6811.77|6811.07|6818.03|6817.33|6811.77|6811.07|1725
1770983100000|2026-02-13 11:45:00|6812.02|6811.32|6811.79|6811.09|6813.99|6813.29|6808.42|6807.72|1842
1770983400000|2026-02-13 11:50:00|6811.91|6811.21|6817.73|6817.03|6817.84|6817.14|6809.61|6808.91|1442
1770983700000|2026-02-13 11:55:00|6817.98|6817.28|6821.52|6820.82|6821.77|6821.07|6817.6|6816.9|1542
1770984000000|2026-02-13 12:00:00|6821.5|6820.8|6818.39|6817.69|6826.6|6825.9|6817.58|6816.88|3930
1770984300000|2026-02-13 12:05:00|6818.14|6817.44|6815.27|6814.57|6818.61|6817.91|6814.78|6814.08|1738
1770984600000|2026-02-13 12:10:00|6815.31|6814.61|6814.49|6813.79|6818.39|6817.69|6812.88|6812.18|1416
1770984900000|2026-02-13 12:15:00|6814.36|6813.66|6816.74|6816.04|6818.92|6818.22|6811.97|6811.27|1720
1770985200000|2026-02-13 12:20:00|6816.99|6816.29|6819.87|6819.17|6821.57|6820.87|6815.86|6815.16|2051
1770985500000|2026-02-13 12:25:00|6819.74|6819.04|6819.36|6818.66|6823.09|6822.39|6818.33|6817.63|1323
1770985800000|2026-02-13 12:30:00|6819.48|6818.78|6821.86|6821.16|6824.73|6824.03|6818.46|6817.76|1912
1770986100000|2026-02-13 12:35:00|6822.11|6821.41|6821.59|6820.89|6823.26|6822.56|6820|6819.3|1088
1770986400000|2026-02-13 12:40:00|6821.72|6821.02|6822.68|6821.98|6823.78|6823.08|6821.13|6820.43|1317
1770986700000|2026-02-13 12:45:00|6822.81|6822.11|6819.03|6818.33|6822.93|6822.23|6817.63|6816.93|1648
1770987000000|2026-02-13 12:50:00|6818.53|6817.83|6824.09|6823.39|6824.59|6823.89|6818.28|6817.58|2346
1770987300000|2026-02-13 12:55:00|6824.34|6823.64|6819.73|6819.03|6827.43|6826.73|6814.14|6813.44|6734
1770987600000|2026-02-13 13:00:00|6819.48|6818.78|6823.57|6822.87|6824.44|6823.74|6817.88|6817.18|2392
1770987900000|2026-02-13 13:05:00|6823.32|6822.62|6810.12|6809.42|6824.64|6823.94|6810.12|6809.42|6617
1770988200000|2026-02-13 13:10:00|6810.13|6809.43|6807.45|6806.75|6813.03|6812.33|6806.24|6805.54|3662
1770988500000|2026-02-13 13:15:00|6807.2|6806.5|6815.48|6814.78|6816.9|6816.2|6805.8|6805.1|4865
1770988800000|2026-02-13 13:20:00|6815.58|6814.88|6819.65|6818.95|6822.06|6821.36|6811.72|6811.02|4425
1770989100000|2026-02-13 13:25:00|6819.63|6818.93|6823.52|6822.82|6826.2|6825.5|6819.5|6818.8|4940
1770989400000|2026-02-13 13:30:00|6822.64|6821.94|6840.42|6839.72|6848.64|6847.94|6822.57|6821.87|23184
1770989700000|2026-02-13 13:35:00|6839.92|6839.22|6836.21|6835.51|6839.92|6839.22|6830.56|6829.86|8791
1770990000000|2026-02-13 13:40:00|6836.08|6835.38|6836.64|6835.94|6842.49|6841.79|6833.5|6832.8|6468
1770990300000|2026-02-13 13:45:00|6836.01|6835.31|6839.22|6838.52|6839.23|6838.53|6827.9|6827.2|10677
1770990600000|2026-02-13 13:50:00|6839.09|6838.39|6840.31|6839.61|6840.89|6840.19|6835.58|6834.88|3699
1770990900000|2026-02-13 13:55:00|6840.36|6839.66|6838.95|6838.25|6844.91|6844.21|6835.58|6834.88|6538
1770991200000|2026-02-13 14:00:00|6838.7|6838|6840.12|6839.42|6846.27|6845.57|6838.7|6838|5696
1770991500000|2026-02-13 14:05:00|6840.04|6839.34|6829.99|6829.29|6840.73|6840.03|6829.63|6828.93|5751
1770991800000|2026-02-13 14:10:00|6829.96|6829.26|6833.31|6832.61|6835.82|6835.12|6829.39|6828.69|4802
1770992100000|2026-02-13 14:15:00|6833.21|6832.51|6831.49|6830.79|6835.91|6835.21|6829.89|6829.19|4774
1770992400000|2026-02-13 14:20:00|6831.36|6830.66|6830.93|6830.23|6833.26|6832.56|6829.75|6829.05|3317
1770992700000|2026-02-13 14:25:00|6831.18|6830.48|6835.26|6834.56|6838.52|6837.82|6830.93|6830.23|6870
1770993000000|2026-02-13 14:30:00|6835.17|6834.67|6830.71|6830.21|6843.41|6842.91|6827.21|6826.71|54240
1770993300000|2026-02-13 14:35:00|6830.58|6830.08|6816.6|6816.1|6831.05|6830.55|6816.09|6815.59|38645
1770993600000|2026-02-13 14:40:00|6816.47|6815.97|6822.85|6822.35|6823.78|6823.28|6792.83|6792.33|58069
1770993900000|2026-02-13 14:45:00|6822.84|6822.34|6832.63|6832.13|6846.73|6846.23|6822.35|6821.85|53953
1770994200000|2026-02-13 14:50:00|6833.28|6832.78|6824.19|6823.69|6834.17|6833.67|6817.14|6816.64|48175
1770994500000|2026-02-13 14:55:00|6824.44|6823.94|6817.96|6817.46|6839.42|6838.92|6814.85|6814.35|32329
1770994800000|2026-02-13 15:00:00|6818.22|6817.72|6828.74|6828.24|6836.18|6835.68|6818.21|6817.71|32906
1770995100000|2026-02-13 15:05:00|6828.75|6828.25|6843.89|6843.39|6844.13|6843.63|6820.24|6819.74|31484
1770995400000|2026-02-13 15:10:00|6843.45|6842.95|6832.3|6831.8|6848.37|6847.87|6831.98|6831.48|34312
1770995700000|2026-02-13 15:15:00|6832.8|6832.3|6829.39|6828.89|6841.87|6841.37|6824.77|6824.27|33212
1770996000000|2026-02-13 15:20:00|6829.45|6828.95|6831.73|6831.23|6841.03|6840.53|6823.85|6823.35|25490
1770996300000|2026-02-13 15:25:00|6832.23|6831.73|6848.86|6848.36|6853.1|6852.6|6830.54|6830.04|24861
1770996600000|2026-02-13 15:30:00|6848.63|6848.13|6860.14|6859.64|6864.37|6863.87|6847.98|6847.48|24576
1770996900000|2026-02-13 15:35:00|6860.15|6859.65|6848.07|6847.57|6865.02|6864.52|6847.12|6846.62|22609
1770997200000|2026-02-13 15:40:00|6848.21|6847.71|6836.01|6835.51|6851.01|6850.51|6834.95|6834.45|21515
1770997500000|2026-02-13 15:45:00|6836.13|6835.63|6831|6830.5|6842.27|6841.77|6827.21|6826.71|22792
1770997800000|2026-02-13 15:50:00|6831.02|6830.52|6844.68|6844.18|6847.19|6846.69|6830.51|6830.01|17823
1770998100000|2026-02-13 15:55:00|6844.81|6844.31|6844.41|6843.91|6851.52|6851.02|6841.79|6841.29|15151
1770998400000|2026-02-13 16:00:00|6844.23|6843.73|6853.19|6852.69|6853.6|6853.1|6843.84|6843.34|12728
1770998700000|2026-02-13 16:05:00|6852.94|6852.44|6858.61|6858.11|6860.98|6860.48|6852.15|6851.65|17793
1770999000000|2026-02-13 16:10:00|6858.62|6858.12|6853.09|6852.59|6858.87|6858.37|6846.05|6845.55|17955
1770999300000|2026-02-13 16:15:00|6853.34|6852.84|6850.12|6849.62|6859.45|6858.95|6849.87|6849.37|14045
1770999600000|2026-02-13 16:20:00|6850.26|6849.76|6842.98|6842.48|6854|6853.5|6837.06|6836.56|15442
1770999900000|2026-02-13 16:25:00|6842.99|6842.49|6857.3|6856.8|6858.26|6857.76|6841.47|6840.97|17554
1771000200000|2026-02-13 16:30:00|6857.32|6856.82|6857.91|6857.41|6860.93|6860.43|6848.48|6847.98|18979
1771000500000|2026-02-13 16:35:00|6857.85|6857.35|6863.52|6863.02|6863.56|6863.06|6852.25|6851.75|12563
1771000800000|2026-02-13 16:40:00|6863.17|6862.67|6864.15|6863.65|6864.92|6864.42|6858.38|6857.88|11375
1771001100000|2026-02-13 16:45:00|6864.4|6863.9|6863.43|6862.93|6869.56|6869.06|6861.84|6861.34|12396
1771001400000|2026-02-13 16:50:00|6863.61|6863.11|6869.02|6868.52|6869.47|6868.97|6861.27|6860.77|10138
1771001700000|2026-02-13 16:55:00|6868.77|6868.27|6866.87|6866.37|6874.48|6873.98|6866.83|6866.33|13897
1771002000000|2026-02-13 17:00:00|6866.9|6866.4|6872.07|6871.57|6873.59|6873.09|6863.85|6863.35|9785
1771002300000|2026-02-13 17:05:00|6872.32|6871.82|6871.05|6870.55|6876.1|6875.6|6869.89|6869.39|8092
1771002600000|2026-02-13 17:10:00|6871.25|6870.75|6879.15|6878.65|6879.61|6879.11|6871.24|6870.74|9803
1771002900000|2026-02-13 17:15:00|6879.23|6878.73|6870.26|6869.76|6879.9|6879.4|6867.6|6867.1|10716
1771003200000|2026-02-13 17:20:00|6870.58|6870.08|6877.09|6876.59|6879.83|6879.33|6869.77|6869.27|9215
1771003500000|2026-02-13 17:25:00|6877.34|6876.84|6873.78|6873.28|6877.99|6877.49|6872.51|6872.01|8631
1771003800000|2026-02-13 17:30:00|6873.64|6873.14|6877.93|6877.43|6880.66|6880.16|6872.66|6872.16|9395
1771004100000|2026-02-13 17:35:00|6878.18|6877.68|6879.35|6878.85|6880.28|6879.78|6875.83|6875.33|7244
1771004400000|2026-02-13 17:40:00|6879.17|6878.67|6876.51|6876.01|6882.2|6881.7|6876.25|6875.75|7776
1771004700000|2026-02-13 17:45:00|6876.26|6875.76|6879.35|6878.85|6880|6879.5|6874.14|6873.64|9773
1771005000000|2026-02-13 17:50:00|6879.26|6878.76|6874.54|6874.04|6879.35|6878.85|6872.63|6872.13|6281
1771005300000|2026-02-13 17:55:00|6875.04|6874.54|6870.42|6869.92|6875.72|6875.22|6868.4|6867.9|9621
1771005600000|2026-02-13 18:00:00|6870.17|6869.67|6863.79|6863.29|6873.1|6872.6|6862.91|6862.41|13456
1771005900000|2026-02-13 18:05:00|6864.04|6863.54|6866.5|6866|6868.82|6868.32|6860.03|6859.53|10437
1771006200000|2026-02-13 18:10:00|6866.25|6865.75|6872.04|6871.54|6873.92|6873.42|6866.25|6865.75|9096
1771006500000|2026-02-13 18:15:00|6871.79|6871.29|6872.61|6872.11|6877.32|6876.82|6868.74|6868.24|8377
1771006800000|2026-02-13 18:20:00|6872.52|6872.02|6878.43|6877.93|6881.61|6881.11|6872.34|6871.84|7216
1771007100000|2026-02-13 18:25:00|6878.68|6878.18|6872.97|6872.47|6880.98|6880.48|6868.98|6868.48|11608
1771007400000|2026-02-13 18:30:00|6872.76|6872.26|6876.97|6876.47|6877.76|6877.26|6870.26|6869.76|8083
1771007700000|2026-02-13 18:35:00|6876.84|6876.34|6876.67|6876.17|6879.87|6879.37|6872.14|6871.64|5712
1771008000000|2026-02-13 18:40:00|6876.92|6876.42|6869.01|6868.51|6877.17|6876.67|6867.72|6867.22|7777
1771008300000|2026-02-13 18:45:00|6869.26|6868.76|6870.81|6870.31|6875.7|6875.2|6869.26|6868.76|7021
1771008600000|2026-02-13 18:50:00|6871.27|6870.77|6868.07|6867.57|6871.3|6870.8|6863.13|6862.63|9179
1771008900000|2026-02-13 18:55:00|6867.82|6867.32|6865.81|6865.31|6869.62|6869.12|6863.34|6862.84|8729
1771009200000|2026-02-13 19:00:00|6866.04|6865.54|6864.34|6863.84|6869.84|6869.34|6863.91|6863.41|7939
1771009500000|2026-02-13 19:05:00|6864.59|6864.09|6869.87|6869.37|6871.45|6870.95|6864.51|6864.01|6446
1771009800000|2026-02-13 19:10:00|6870.03|6869.53|6869.53|6869.03|6872.88|6872.38|6866.61|6866.11|7183
1771010100000|2026-02-13 19:15:00|6869.78|6869.28|6869.98|6869.48|6870.84|6870.34|6865.39|6864.89|6170
1771010400000|2026-02-13 19:20:00|6870.01|6869.51|6872.52|6872.02|6873.52|6873.02|6867.93|6867.43|6142
1771010700000|2026-02-13 19:25:00|6872.5|6872|6863.27|6862.77|6873.24|6872.74|6861.09|6860.59|9283
1771011000000|2026-02-13 19:30:00|6863.1|6862.6|6866.29|6865.79|6869.08|6868.58|6862.46|6861.96|9892
1771011300000|2026-02-13 19:35:00|6866.54|6866.04|6860.51|6860.01|6867.48|6866.98|6857.5|6857|8000
1771011600000|2026-02-13 19:40:00|6860.53|6860.03|6856.17|6855.67|6862.12|6861.62|6852|6851.5|12608
1771011900000|2026-02-13 19:45:00|6855.92|6855.42|6857.24|6856.74|6861.84|6861.34|6853.73|6853.23|9526
1771012200000|2026-02-13 19:50:00|6857.38|6856.88|6852.56|6852.06|6858.72|6858.22|6850.71|6850.21|10303
1771012500000|2026-02-13 19:55:00|6852.31|6851.81|6843.5|6843|6855.27|6854.77|6842.68|6842.18|15381
1771012800000|2026-02-13 20:00:00|6843.36|6842.86|6850.5|6850|6852.27|6851.77|6843.36|6842.86|13776
1771013100000|2026-02-13 20:05:00|6850.25|6849.75|6850.92|6850.42|6852.02|6851.52|6845.77|6845.27|7038
1771013400000|2026-02-13 20:10:00|6850.81|6850.31|6840.34|6839.84|6850.81|6850.31|6840.34|6839.84|9415
1771013700000|2026-02-13 20:15:00|6840.09|6839.59|6845.38|6844.88|6845.76|6845.26|6837.68|6837.18|12516
1771014000000|2026-02-13 20:20:00|6845.36|6844.86|6836.35|6835.85|6845.46|6844.96|6836.35|6835.85|10365
1771014300000|2026-02-13 20:25:00|6836.23|6835.73|6825.8|6825.3|6838.04|6837.54|6822.7|6822.2|19221
1771014600000|2026-02-13 20:30:00|6825.83|6825.33|6821.6|6821.1|6831.81|6831.31|6821.23|6820.73|20183
1771014900000|2026-02-13 20:35:00|6821.51|6821.01|6822.94|6822.44|6826.19|6825.69|6819.46|6818.96|17288
1771015200000|2026-02-13 20:40:00|6822.97|6822.47|6821.32|6820.82|6827.84|6827.34|6817.48|6816.98|15241
1771015500000|2026-02-13 20:45:00|6821.07|6820.57|6831.75|6831.25|6833.32|6832.82|6820.27|6819.77|18484
1771015800000|2026-02-13 20:50:00|6831.5|6831|6833.38|6832.88|6834.94|6834.44|6822.82|6822.32|24942
1771016100000|2026-02-13 20:55:00|6833.13|6832.63|6835.35|6834.85|6836.8|6836.3|6827.41|6826.91|71168
1771016400000|2026-02-13 21:00:00|6834.44|6833.94|6832.24|6831.54|6840.27|6839.57|6831.15|6830.45|25997
1771016700000|2026-02-13 21:05:00|6832.49|6831.79|6831.07|6830.37|6833.05|6832.35|6829.37|6828.67|6681
1771017000000|2026-02-13 21:10:00|6831.32|6830.62|6836.33|6835.63|6836.45|6835.75|6830.08|6829.38|4585
1771017300000|2026-02-13 21:15:00|6836.58|6835.88|6833.49|6832.79|6836.8|6836.1|6833.22|6832.52|1597
1771017600000|2026-02-13 21:20:00|6833.55|6832.85|6830.35|6829.65|6833.55|6832.85|6829.6|6828.9|1803
1771017900000|2026-02-13 21:25:00|6830.6|6829.9|6831.8|6831.1|6832.87|6832.17|6829.78|6829.08|1397
1771018200000|2026-02-13 21:30:00|6832.05|6831.35|6831.5|6830.8|6833.38|6832.68|6831.33|6830.63|702
1771018500000|2026-02-13 21:35:00|6831.76|6831.06|6831.98|6831.28|6833.83|6833.13|6831.24|6830.54|979
1771018800000|2026-02-13 21:40:00|6831.96|6831.26|6830.72|6830.02|6831.96|6831.26|6830.47|6829.77|957
1771019100000|2026-02-13 21:45:00|6831.09|6830.39|6829.94|6829.24|6831.46|6830.76|6829.74|6829.04|797
1771019400000|2026-02-13 21:50:00|6830.19|6829.49|6831.24|6830.54|6831.34|6830.64|6829.64|6828.94|1050
1771019700000|2026-02-13 21:55:00|6830.99|6830.29|6829.74|6828.24|6834.38|6833.68|6828.86|6828.16|1704
1771196400000|2026-02-15 23:00:00|6841.61|6840.91|6832.05|6831.35|6843.02|6842.32|6830.81|6830.11|1779
1771196700000|2026-02-15 23:05:00|6832.3|6831.6|6831.63|6830.93|6832.64|6831.94|6828.22|6827.52|827
1771197000000|2026-02-15 23:10:00|6831.5|6830.8|6837.15|6836.45|6837.61|6836.91|6831.37|6830.67|798
1771197300000|2026-02-15 23:15:00|6836.9|6836.2|6840.5|6839.8|6841.32|6840.62|6836.29|6835.59|983
1771197600000|2026-02-15 23:20:00|6840.38|6839.68|6840.22|6839.52|6841.24|6840.54|6837.26|6836.56|599
1771197900000|2026-02-15 23:25:00|6840.59|6839.89|6840.1|6839.4|6842.01|6841.31|6839.87|6839.17|501
1771198200000|2026-02-15 23:30:00|6840.22|6839.52|6838.1|6837.4|6842.55|6841.85|6837.16|6836.46|599
1771198500000|2026-02-15 23:35:00|6838.22|6837.52|6837.02|6836.32|6841.04|6840.34|6836.14|6835.44|553
1771198800000|2026-02-15 23:40:00|6837.15|6836.45|6840.21|6839.51|6841.12|6840.42|6837.15|6836.45|366
1771199100000|2026-02-15 23:45:00|6840.09|6839.39|6838.74|6838.04|6840.46|6839.76|6837.66|6836.96|400
1771199400000|2026-02-15 23:50:00|6838.62|6837.92|6836.98|6836.28|6840.59|6839.89|6834.57|6833.87|536
1771199700000|2026-02-15 23:55:00|6837.1|6836.4|6844.23|6843.53|6844.35|6843.65|6835.61|6834.91|1288
1771200000000|2026-02-16 00:00:00|6843.98|6843.28|6841.15|6840.45|6844.99|6844.29|6839.34|6838.64|2479
1771200300000|2026-02-16 00:05:00|6841.03|6840.33|6846.07|6845.37|6846.93|6846.23|6839.72|6839.02|1101
1771200600000|2026-02-16 00:10:00|6845.94|6845.24|6845.75|6845.05|6847.2|6846.5|6844.97|6844.27|812
1771200900000|2026-02-16 00:15:00|6845.5|6844.8|6845.22|6844.52|6847.44|6846.74|6844.97|6844.27|628
1771201200000|2026-02-16 00:20:00|6845.49|6844.79|6845.22|6844.52|6846.21|6845.51|6844.69|6843.99|684
1771201500000|2026-02-16 00:25:00|6845.35|6844.65|6846.48|6845.78|6847.31|6846.61|6844.51|6843.81|634
1771201800000|2026-02-16 00:30:00|6846.35|6845.65|6846.83|6846.13|6847.26|6846.56|6845.53|6844.83|442
1771202100000|2026-02-16 00:35:00|6846.94|6846.24|6846.38|6845.68|6848.17|6847.47|6845.8|6845.1|591
1771202400000|2026-02-16 00:40:00|6846.5|6845.8|6845.71|6845.01|6847.39|6846.69|6845.71|6845.01|357
1771202700000|2026-02-16 00:45:00|6845.83|6845.13|6846.23|6845.53|6847.68|6846.98|6845.21|6844.51|489
1771203000000|2026-02-16 00:50:00|6846.1|6845.4|6847.7|6847|6848.57|6847.87|6845.73|6845.03|539
1771203300000|2026-02-16 00:55:00|6847.82|6847.12|6846.31|6845.61|6848.04|6847.34|6844.97|6844.27|470
1771203600000|2026-02-16 01:00:00|6846.56|6845.86|6846.72|6846.02|6847.34|6846.64|6844.72|6844.02|704
1771203900000|2026-02-16 01:05:00|6846.97|6846.27|6847.91|6847.21|6849.3|6848.6|6846.72|6846.02|436
1771204200000|2026-02-16 01:10:00|6847.66|6846.96|6845.79|6845.09|6848.43|6847.73|6845.73|6845.03|464
1771204500000|2026-02-16 01:15:00|6845.86|6845.16|6846.29|6845.59|6846.5|6845.8|6845.46|6844.76|446
1771204800000|2026-02-16 01:20:00|6846.27|6845.57|6846.72|6846.02|6846.72|6846.02|6845.71|6845.01|281
1771205100000|2026-02-16 01:25:00|6846.59|6845.89|6845.98|6845.28|6847.24|6846.54|6845.73|6845.03|344
1771205400000|2026-02-16 01:30:00|6846.23|6845.53|6846.88|6846.18|6847.62|6846.92|6846.23|6845.53|406