1733356800000|2024-12-05 00:00:00|2650.73|2650.23|2648.76|2648.26|2650.75|2650.25|2647.96|2647.61|2137
1733360400000|2024-12-05 01:00:00|2648.74|2648.24|2647.47|2646.97|2650.96|2650.63|2646.5|2646.08|5811
1733364000000|2024-12-05 02:00:00|2647.43|2646.93|2646.77|2646.47|2650|2649.65|2645.48|2645.15|4465
1733367600000|2024-12-05 03:00:00|2646.76|2646.46|2649.25|2648.75|2649.65|2649.3|2644.9|2644.49|3024
1733371200000|2024-12-05 04:00:00|2649.15|2648.85|2646.71|2646.21|2649.97|2649.59|2645.99|2645.69|2179
1733374800000|2024-12-05 05:00:00|2646.56|2646.26|2653.37|2653.07|2655.83|2655.42|2645.75|2645.41|4623
1733378400000|2024-12-05 06:00:00|2653.26|2652.96|2647.38|2646.88|2654.31|2653.98|2646.84|2646.44|5044
1733382000000|2024-12-05 07:00:00|2647.23|2646.93|2648.87|2648.57|2651.1|2650.8|2645.69|2645.39|4229
1733385600000|2024-12-05 08:00:00|2649|2648.5|2643.44|2643.14|2650.45|2650.11|2642.23|2641.93|4384
1733389200000|2024-12-05 09:00:00|2643.45|2643.15|2645.08|2644.78|2646.5|2646.11|2642.13|2641.78|4258
1733392800000|2024-12-05 10:00:00|2645.03|2644.73|2648.98|2648.68|2650.62|2650.25|2644.94|2644.54|3850
1733396400000|2024-12-05 11:00:00|2648.99|2648.69|2651.65|2651.15|2652.95|2652.58|2648.35|2648.02|3379
1733400000000|2024-12-05 12:00:00|2651.63|2651.13|2653.44|2653.14|2653.66|2653.36|2647.75|2647.45|5066
1733403600000|2024-12-05 13:00:00|2653.59|2653.29|2649.24|2648.74|2654.82|2654.52|2644.6|2644.12|9398
1733407200000|2024-12-05 14:00:00|2649.02|2648.72|2640.59|2640.29|2650.39|2650.05|2639.82|2639.52|9113
1733410800000|2024-12-05 15:00:00|2640.57|2640.27|2640.47|2640.17|2642.16|2641.86|2632.1|2631.8|11110
1733414400000|2024-12-05 16:00:00|2640.52|2640.22|2635.34|2635.04|2643.62|2643.28|2633.12|2632.82|8054
1733418000000|2024-12-05 17:00:00|2635.46|2634.96|2628.21|2627.91|2636.17|2635.78|2623.95|2623.65|7623
1733421600000|2024-12-05 18:00:00|2628.2|2627.9|2629.78|2629.48|2629.89|2629.51|2623.73|2623.35|6140
1733425200000|2024-12-05 19:00:00|2629.8|2629.5|2630.1|2629.8|2631.98|2631.65|2628.87|2628.57|5736
1733428800000|2024-12-05 20:00:00|2629.98|2629.68|2631.5|2631.2|2632.02|2631.7|2628.26|2627.96|5165
1733432400000|2024-12-05 21:00:00|2631.64|2631.34|2632.3|2631.8|2632.71|2632.38|2631.24|2630.89|1780
1733439600000|2024-12-05 23:00:00|2632.4|2631.9|2634.1|2633.6|2634.13|2633.75|2631.72|2631.37|1207
1733443200000|2024-12-06 00:00:00|2633.97|2633.67|2628.81|2628.31|2634|2633.67|2628.4|2628.01|1991
1733446800000|2024-12-06 01:00:00|2628.76|2628.46|2617.88|2617.58|2630.72|2630.39|2613.58|2613.28|9057
1733450400000|2024-12-06 02:00:00|2617.98|2617.48|2625.51|2625.21|2625.66|2625.35|2617.32|2616.82|5260
1733454000000|2024-12-06 03:00:00|2625.53|2625.23|2641.06|2640.76|2642.83|2642.33|2625.18|2624.88|5570
1733457600000|2024-12-06 04:00:00|2641.04|2640.74|2642.42|2642.12|2644.76|2644.46|2640.35|2640.04|3426
1733461200000|2024-12-06 05:00:00|2642.59|2642.09|2638.21|2637.91|2642.82|2642.52|2635.57|2635.17|4967
1733464800000|2024-12-06 06:00:00|2638.16|2637.86|2639.65|2639.35|2642.6|2642.15|2636.55|2636.14|5504
1733468400000|2024-12-06 07:00:00|2639.74|2639.24|2640.09|2639.59|2640.43|2640.07|2636.31|2635.91|6252
1733472000000|2024-12-06 08:00:00|2640.07|2639.57|2644.44|2644.14|2645.43|2645.13|2637.97|2637.67|5028
1733475600000|2024-12-06 09:00:00|2644.48|2644.18|2640.98|2640.68|2645.91|2645.47|2639.98|2639.62|4550
1733479200000|2024-12-06 10:00:00|2640.95|2640.65|2634.4|2634.1|2641.19|2640.79|2633.74|2633.41|3612
1733482800000|2024-12-06 11:00:00|2634.36|2634.06|2638.7|2638.4|2639.55|2639.22|2632.66|2632.36|3280
1733486400000|2024-12-06 12:00:00|2638.69|2638.39|2638.69|2638.39|2641.71|2641.41|2635.96|2635.58|5350
1733490000000|2024-12-06 13:00:00|2638.82|2638.32|2635.94|2635.64|2644.15|2643.35|2631.55|2631.05|12593
1733493600000|2024-12-06 14:00:00|2635.9|2635.6|2635.79|2635.49|2639.1|2638.8|2624.29|2623.99|14445
1733497200000|2024-12-06 15:00:00|2637.31|2633.97|2637.79|2637.49|2640.84|2640.5|2632.83|2632.43|10390
1733500800000|2024-12-06 16:00:00|2637.8|2637.5|2640.61|2640.31|2641.91|2641.52|2635.76|2635.4|7913
1733504400000|2024-12-06 17:00:00|2640.65|2640.35|2635.19|2634.89|2640.82|2640.52|2634.45|2634.15|5783
1733508000000|2024-12-06 18:00:00|2635.18|2634.88|2637.39|2637.09|2639.22|2638.92|2634.38|2634.05|5266
1733511600000|2024-12-06 19:00:00|2637.38|2637.08|2635|2634.7|2637.62|2637.32|2633.21|2632.91|4868
1733515200000|2024-12-06 20:00:00|2635.09|2634.79|2632.05|2631.75|2636.66|2636.26|2631.67|2631.37|5233
1733518800000|2024-12-06 21:00:00|2632.15|2631.85|2633.55|2633.05|2634.13|2633.76|2631.3|2631|2478
1733698800000|2024-12-08 23:00:00|2646.85|2646.55|2640.43|2639.93|2648.68|2648.2|2636.63|2636.26|3880
1733702400000|2024-12-09 00:00:00|2640.34|2639.84|2631.35|2630.85|2640.34|2639.98|2627.75|2627.45|4293
1733706000000|2024-12-09 01:00:00|2631.24|2630.74|2646.9|2646.6|2650.81|2650.44|2631.13|2630.74|10611
1733709600000|2024-12-09 02:00:00|2646.96|2646.66|2646.29|2645.99|2648.9|2648.5|2641.18|2640.82|5803
1733713200000|2024-12-09 03:00:00|2646.28|2645.98|2639.17|2638.67|2646.88|2646.55|2638.53|2638.1|5668
1733716800000|2024-12-09 04:00:00|2639.15|2638.65|2636.25|2635.95|2639.6|2639.25|2634.98|2634.48|4127
1733720400000|2024-12-09 05:00:00|2636.35|2635.85|2638.69|2638.19|2640.65|2640.3|2636.14|2635.79|3935
1733724000000|2024-12-09 06:00:00|2638.55|2638.25|2644.12|2643.82|2644.76|2644.45|2638.45|2638.15|4825
1733727600000|2024-12-09 07:00:00|2644.11|2643.81|2650.74|2650.44|2651.41|2651.07|2643.25|2642.95|5656
1733731200000|2024-12-09 08:00:00|2650.76|2650.46|2649.54|2649.24|2651.37|2651|2646.29|2645.88|5968
1733734800000|2024-12-09 09:00:00|2649.52|2649.22|2655.86|2655.56|2657.66|2657.36|2649.01|2648.61|4547
1733738400000|2024-12-09 10:00:00|2655.83|2655.53|2657.77|2657.47|2658.64|2658.29|2653.7|2653.34|4528
1733742000000|2024-12-09 11:00:00|2657.72|2657.42|2656.47|2656.17|2660.69|2660.3|2653.71|2653.41|5029
1733745600000|2024-12-09 12:00:00|2656.48|2656.18|2656.43|2656.13|2658.55|2658.18|2653.6|2653.15|4632
1733749200000|2024-12-09 13:00:00|2656.46|2656.16|2665.73|2665.43|2666.53|2666.18|2654.95|2654.53|10317
1733752800000|2024-12-09 14:00:00|2665.75|2665.45|2674.45|2673.95|2675.63|2675.23|2662.82|2662.52|9286
1733756400000|2024-12-09 15:00:00|2674.36|2673.86|2668.62|2668.12|2676.75|2676.35|2666.87|2666.57|9775
1733760000000|2024-12-09 16:00:00|2668.61|2668.11|2667.79|2667.49|2670.77|2670.44|2665.8|2665.5|7216
1733763600000|2024-12-09 17:00:00|2667.77|2667.47|2664.7|2664.4|2669.59|2669.29|2663.92|2663.62|5531
1733767200000|2024-12-09 18:00:00|2664.8|2664.5|2663.2|2662.9|2664.97|2664.52|2661.89|2661.47|5825
1733770800000|2024-12-09 19:00:00|2663.17|2662.87|2660.39|2660.09|2663.49|2663.17|2659.12|2658.71|4921
1733774400000|2024-12-09 20:00:00|2660.5|2660|2658.08|2657.78|2660.5|2660|2656.92|2656.54|3896
1733778000000|2024-12-09 21:00:00|2658.15|2657.85|2660.5|2660|2661.25|2660.82|2658.03|2657.73|2549
1733785200000|2024-12-09 23:00:00|2661.15|2660.65|2660.7|2660.4|2661.95|2661.57|2659.85|2659.45|1152
1733788800000|2024-12-10 00:00:00|2660.88|2660.38|2665.35|2664.85|2665.75|2665.42|2658.28|2657.82|2254
1733792400000|2024-12-10 01:00:00|2665.4|2664.9|2667.68|2667.38|2668.93|2668.56|2660.81|2660.51|6074
1733796000000|2024-12-10 02:00:00|2667.72|2667.42|2669.19|2668.89|2671.7|2671.35|2666.4|2666.04|4317
1733799600000|2024-12-10 03:00:00|2669.18|2668.88|2670.13|2669.83|2672|2671.68|2665.69|2665.34|4030
1733803200000|2024-12-10 04:00:00|2670.17|2669.87|2670.59|2670.09|2674.12|2673.65|2669.94|2669.48|2374
1733806800000|2024-12-10 05:00:00|2670.66|2670.16|2669.1|2668.8|2671.91|2671.52|2668.5|2668.18|3400
1733810400000|2024-12-10 06:00:00|2669.06|2668.6|2670.37|2669.87|2671.2|2670.82|2666|2665.67|4145
1733814000000|2024-12-10 07:00:00|2670.36|2669.86|2664.87|2664.57|2671.22|2670.82|2663.88|2663.58|3505
1733817600000|2024-12-10 08:00:00|2664.97|2664.47|2663.48|2663.18|2665.84|2665.54|2661.47|2661.17|5283
1733821200000|2024-12-10 09:00:00|2663.47|2663.17|2665.34|2664.84|2667.2|2666.85|2661.84|2661.54|4478
1733824800000|2024-12-10 10:00:00|2665.4|2664.9|2675.87|2675.37|2677.02|2676.66|2664.69|2664.29|4525
1733828400000|2024-12-10 11:00:00|2675.86|2675.36|2674.79|2674.49|2675.86|2675.36|2670|2669.7|4974
1733832000000|2024-12-10 12:00:00|2674.81|2674.51|2678.09|2677.59|2679.58|2679.28|2672.93|2672.63|5701
1733835600000|2024-12-10 13:00:00|2678.12|2677.62|2680.68|2680.38|2682.23|2681.93|2672.59|2672.29|6986
1733839200000|2024-12-10 14:00:00|2680.71|2680.41|2689.25|2688.75|2691.97|2691.67|2679.73|2679.43|9162
1733842800000|2024-12-10 15:00:00|2688.98|2688.48|2687.63|2687.33|2690.77|2690.37|2684.75|2684.43|8688
1733846400000|2024-12-10 16:00:00|2687.66|2687.36|2692.54|2692.24|2692.79|2692.49|2684.86|2684.56|7192
1733850000000|2024-12-10 17:00:00|2692.56|2692.26|2694.59|2694.29|2695.85|2695.45|2690.79|2690.48|5075
1733853600000|2024-12-10 18:00:00|2694.64|2694.34|2692.73|2692.23|2695.53|2695.13|2692.15|2691.73|4683
1733857200000|2024-12-10 19:00:00|2692.75|2692.25|2692.22|2691.92|2694.9|2694.49|2691.35|2691|3727
1733860800000|2024-12-10 20:00:00|2692.32|2691.82|2691.98|2691.68|2693.49|2693.07|2691.2|2690.78|3353
1733864400000|2024-12-10 21:00:00|2692.19|2691.89|2694.43|2693.93|2694.87|2694.37|2691.85|2691.55|1755
1733871600000|2024-12-10 23:00:00|2694.06|2693.56|2696.38|2695.88|2698.72|2698.22|2693.98|2693.48|1570
1733875200000|2024-12-11 00:00:00|2696.36|2695.86|2701.23|2700.73|2702.05|2701.75|2693.73|2693.43|3228
1733878800000|2024-12-11 01:00:00|2701.29|2700.79|2700.34|2699.84|2703.96|2703.66|2696.8|2696.41|7907
1733882400000|2024-12-11 02:00:00|2700.33|2699.83|2699.49|2698.99|2704.63|2704.13|2698.59|2698.2|6059
1733886000000|2024-12-11 03:00:00|2699.48|2698.98|2695.83|2695.53|2702.57|2702.17|2694.34|2690.26|6302
1733889600000|2024-12-11 04:00:00|2695.7|2695.4|2685.21|2684.71|2697.95|2696.1|2684.29|2681.32|5949
1733893200000|2024-12-11 05:00:00|2685.15|2684.65|2690.44|2685.78|2695.13|2690.3|2678.08|2673.86|2057
1733896800000|2024-12-11 06:00:00|2690.16|2685.66|2698.16|2695.2|2700.2|2695.78|2690.16|2684.89|1958
1733900400000|2024-12-11 07:00:00|2698.18|2695.09|2690.45|2689.95|2698.18|2695.42|2688.27|2687.68|2521
1733904000000|2024-12-11 08:00:00|2690.66|2690.16|2691.41|2690.91|2696.2|2695.7|2688.57|2688.27|10055
1733907600000|2024-12-11 09:00:00|2691.48|2690.98|2696|2695.5|2696.22|2695.72|2686.47|2686.17|10499
1733911200000|2024-12-11 10:00:00|2696.04|2695.54|2694.73|2694.43|2700.09|2699.69|2692.65|2692.17|6354
1733914800000|2024-12-11 11:00:00|2694.74|2694.44|2696.84|2696.34|2697.86|2697.36|2693|2692.56|5072
1733918400000|2024-12-11 12:00:00|2696.86|2696.36|2696.16|2695.66|2697.87|2697.37|2694.16|2693.66|5144
1733922000000|2024-12-11 13:00:00|2696.08|2695.78|2701.2|2700.9|2702.47|2702|2690.84|2690.54|9253
1733925600000|2024-12-11 14:00:00|2701.29|2700.99|2706.46|2705.96|2707.32|2706.93|2696.77|2696.47|10596
1733929200000|2024-12-11 15:00:00|2706.71|2706.21|2713.41|2712.91|2716.24|2715.94|2705.91|2704.88|12130
1733932800000|2024-12-11 16:00:00|2713.31|2713.01|2715.53|2715.23|2718.72|2718.42|2711.44|2711.11|8711
1733936400000|2024-12-11 17:00:00|2715.43|2715.13|2718.32|2718.02|2720.13|2719.83|2714.28|2713.98|6499
1733940000000|2024-12-11 18:00:00|2718.31|2718.01|2714.41|2714.11|2721.47|2721.13|2714.16|2713.86|6139
1733943600000|2024-12-11 19:00:00|2714.38|2714.08|2718.28|2717.98|2720|2719.62|2713.49|2713.19|7477
1733947200000|2024-12-11 20:00:00|2718.33|2718.03|2717.43|2717.13|2720.45|2720.08|2716.38|2716|4705
1733950800000|2024-12-11 21:00:00|2717.42|2717.12|2719.5|2716.83|2719.6|2718.75|2716.29|2715.99|1732
1733958000000|2024-12-11 23:00:00|2719.3|2716.58|2720.38|2719.88|2720.59|2720.17|2717.3|2716.46|1569
1733961600000|2024-12-12 00:00:00|2720.34|2719.84|2724.55|2724.05|2724.65|2724.15|2719.07|2718.69|2578
1733965200000|2024-12-12 01:00:00|2724.57|2724.07|2711.45|2710.95|2726.65|2726.15|2700.54|2698.65|7532
1733968800000|2024-12-12 02:00:00|2711.37|2710.87|2706.23|2705.73|2711.96|2711.46|2704.1|2703.6|3063
1733972400000|2024-12-12 03:00:00|2706.21|2705.71|2710.8|2710.3|2711.64|2711.14|2705.48|2705.02|2873
1733976000000|2024-12-12 04:00:00|2710.75|2710.25|2713.25|2712.75|2716.25|2715.52|2710.1|2709.6|1876
1733979600000|2024-12-12 05:00:00|2713.13|2712.63|2713.87|2713.37|2716.67|2716.17|2711.92|2711.42|1770
1733983200000|2024-12-12 06:00:00|2713.94|2713.44|2718.94|2718.44|2718.97|2718.47|2710.45|2709.95|2036
1733986800000|2024-12-12 07:00:00|2718.99|2718.49|2716.68|2716.18|2720.75|2720.33|2715.74|2715.24|2736
1733990400000|2024-12-12 08:00:00|2716.79|2716.29|2718.31|2717.81|2719.81|2719.48|2715.19|2714.8|5310
1733994000000|2024-12-12 09:00:00|2718.39|2717.89|2715.28|2714.78|2719.15|2718.65|2714.45|2713.95|5476
1733997600000|2024-12-12 10:00:00|2715.22|2714.72|2711.72|2711.42|2716.2|2715.7|2710.08|2709.58|4870
1734001200000|2024-12-12 11:00:00|2711.75|2711.45|2711.08|2710.78|2713.8|2713.4|2707.57|2707.24|6169
1734004800000|2024-12-12 12:00:00|2711.18|2710.88|2706.97|2706.67|2712.8|2712.3|2706.25|2705.85|4817
1734008400000|2024-12-12 13:00:00|2706.95|2706.65|2697.83|2697.53|2714.45|2711.32|2697.51|2697.21|9988
1734012000000|2024-12-12 14:00:00|2697.86|2697.36|2687.03|2686.53|2699.94|2699.56|2681.05|2680.69|13903
1734015600000|2024-12-12 15:00:00|2687.01|2686.51|2680.04|2679.74|2688.63|2688.23|2675.32|2675.02|12062
1734019200000|2024-12-12 16:00:00|2679.96|2679.66|2683.68|2683.38|2684.07|2683.76|2677.57|2677.18|9192
1734022800000|2024-12-12 17:00:00|2683.71|2683.41|2686.59|2686.09|2686.99|2686.49|2681.65|2681.24|7290
1734026400000|2024-12-12 18:00:00|2686.6|2686.1|2684.62|2684.12|2687.33|2686.83|2683.01|2682.62|6750
1734030000000|2024-12-12 19:00:00|2684.54|2684.04|2683.29|2682.99|2687|2686.7|2682.85|2682.49|6173
1734033600000|2024-12-12 20:00:00|2683.3|2683|2679.95|2679.65|2684|2683.5|2679.67|2679.31|6468
1734037200000|2024-12-12 21:00:00|2679.92|2679.62|2680.9|2680.4|2683.25|2682.87|2679.92|2679.46|2774
1734044400000|2024-12-12 23:00:00|2681.33|2680.83|2680.9|2680.4|2681.9|2681.53|2680.28|2679.78|718
1734048000000|2024-12-13 00:00:00|2680.85|2680.35|2685.83|2685.33|2686.03|2685.53|2679.18|2678.68|3310
1734051600000|2024-12-13 01:00:00|2685.81|2685.31|2690.23|2689.73|2693.12|2692.62|2685.55|2685.05|9062
1734055200000|2024-12-13 02:00:00|2690.39|2689.89|2687.02|2686.52|2691.7|2691.2|2684.57|2684.13|7994
1734058800000|2024-12-13 03:00:00|2686.93|2686.43|2688.36|2687.86|2691.58|2691.28|2686.4|2685.9|5488
1734062400000|2024-12-13 04:00:00|2688.33|2687.83|2687.62|2687.12|2688.9|2688.4|2685.74|2685.35|4614
1734066000000|2024-12-13 05:00:00|2687.67|2687.17|2688.7|2688.2|2689.75|2689.33|2685.29|2684.99|6950
1734069600000|2024-12-13 06:00:00|2688.73|2688.23|2689.96|2689.46|2690.91|2690.41|2683.53|2683.03|7501
1734073200000|2024-12-13 07:00:00|2689.91|2689.41|2683.43|2682.93|2690.49|2689.99|2681.28|2680.78|7197
1734076800000|2024-12-13 08:00:00|2683.46|2682.96|2675.32|2674.82|2685.13|2684.63|2674.78|2674.45|7371
1734080400000|2024-12-13 09:00:00|2675.27|2674.77|2669.24|2668.74|2677.34|2676.84|2667.77|2667.41|8389
1734084000000|2024-12-13 10:00:00|2669.32|2668.82|2667.05|2666.55|2670.48|2670.18|2665.38|2664.88|7296
1734087600000|2024-12-13 11:00:00|2667.06|2666.56|2665.25|2664.75|2669.77|2669.27|2664.48|2664.12|7699
1734091200000|2024-12-13 12:00:00|2665.23|2664.73|2672.78|2672.28|2673.1|2672.66|2663.21|2662.71|7504
1734094800000|2024-12-13 13:00:00|2672.77|2672.27|2662.5|2662|2673.16|2672.82|2659.8|2659.3|12904
1734098400000|2024-12-13 14:00:00|2662.53|2662.03|2660.43|2659.93|2664.42|2663.92|2657.66|2657.16|13364
1734102000000|2024-12-13 15:00:00|2660.45|2659.95|2660.19|2659.69|2663.33|2662.51|2654.81|2654.31|14045
1734105600000|2024-12-13 16:00:00|2660.14|2659.64|2662.42|2661.92|2664.88|2664.38|2659.08|2658.58|9416
1734109200000|2024-12-13 17:00:00|2662.53|2662.03|2656.59|2656.09|2662.67|2662.2|2655.91|2655.53|8199
1734112800000|2024-12-13 18:00:00|2656.64|2656.14|2654.36|2654.06|2657.4|2656.9|2652.24|2651.94|7181
1734116400000|2024-12-13 19:00:00|2654.59|2654.29|2653.23|2652.93|2655.58|2655.19|2652.45|2652.06|7943
1734120000000|2024-12-13 20:00:00|2653.21|2652.91|2648|2647.7|2653.77|2653.41|2646.5|2646.2|8485
1734123600000|2024-12-13 21:00:00|2647.8|2647.5|2648.63|2648.13|2650.85|2649.87|2646.39|2645.89|4514
1734303600000|2024-12-15 23:00:00|2650.25|2649.75|2651.81|2651.31|2653.4|2652.9|2648.88|2648.38|3018
1734307200000|2024-12-16 00:00:00|2651.73|2651.23|2647.55|2647.05|2652.15|2651.65|2643.65|2643.16|4097
1734310800000|2024-12-16 01:00:00|2647.4|2646.9|2653.71|2653.21|2655.98|2655.5|2647.07|2646.57|7758
1734314400000|2024-12-16 02:00:00|2653.69|2653.19|2652.29|2651.79|2655.05|2654.55|2650.83|2650.33|5732
1734318000000|2024-12-16 03:00:00|2652.24|2651.74|2654.15|2653.65|2655.95|2655.6|2652.03|2651.53|4733
1734321600000|2024-12-16 04:00:00|2654.03|2653.53|2653.07|2652.57|2654.86|2654.4|2652.25|2651.75|3372
1734325200000|2024-12-16 05:00:00|2653.05|2652.55|2653.15|2652.65|2653.77|2653.28|2649.7|2649.4|5635
1734328800000|2024-12-16 06:00:00|2653.12|2652.62|2653.84|2653.54|2655.15|2654.7|2652.34|2651.85|4919
1734332400000|2024-12-16 07:00:00|2653.88|2653.58|2654.15|2653.65|2656.28|2655.78|2651.85|2651.4|5199
1734336000000|2024-12-16 08:00:00|2654.17|2653.67|2658.29|2657.79|2662.33|2661.98|2652.51|2652.1|7013
1734339600000|2024-12-16 09:00:00|2658.25|2657.75|2658.38|2657.88|2660.45|2660|2656.12|2655.62|5120
1734343200000|2024-12-16 10:00:00|2658.48|2657.98|2659.15|2658.85|2661.47|2661.02|2658.28|2657.78|4962
1734346800000|2024-12-16 11:00:00|2659.1|2658.8|2663.88|2663.38|2664.52|2664.04|2657.98|2657.68|6381
1734350400000|2024-12-16 12:00:00|2663.86|2663.36|2660.33|2659.83|2664.81|2664.31|2657.68|2657.18|6600
1734354000000|2024-12-16 13:00:00|2660.34|2659.84|2662.21|2661.71|2664.74|2664.21|2659.04|2658.64|9371
1734357600000|2024-12-16 14:00:00|2662.4|2662.1|2655.11|2654.81|2663.32|2662.96|2654.85|2652.47|11265
1734361200000|2024-12-16 15:00:00|2655.3|2655|2654.62|2654.32|2657.34|2656.84|2650.99|2650.59|11290
1734364800000|2024-12-16 16:00:00|2654.61|2654.31|2652.49|2651.99|2656.14|2655.73|2648.75|2648.45|9425
1734368400000|2024-12-16 17:00:00|2652.51|2652.01|2652.32|2652.02|2655.67|2655.17|2652.02|2651.57|6652
1734372000000|2024-12-16 18:00:00|2652.28|2651.98|2655.57|2655.27|2655.98|2655.58|2651.58|2651.13|5289
1734375600000|2024-12-16 19:00:00|2655.69|2655.19|2653.49|2653.19|2656.1|2655.7|2652.43|2652|5656
1734379200000|2024-12-16 20:00:00|2653.45|2653.15|2652.95|2652.65|2653.9|2653.55|2652.06|2651.74|6414
1734382800000|2024-12-16 21:00:00|2653.05|2652.75|2653.08|2652.58|2653.48|2653.03|2651.7|2651.38|3086
1734390000000|2024-12-16 23:00:00|2652.88|2652.38|2652.05|2651.55|2653.26|2652.85|2651.8|2651.43|1626
1734393600000|2024-12-17 00:00:00|2651.95|2651.65|2655.6|2655.1|2655.79|2655.44|2651.4|2650.9|2991
1734397200000|2024-12-17 01:00:00|2655.55|2655.05|2658.5|2658|2658.95|2658.6|2654.57|2654.07|5069
1734400800000|2024-12-17 02:00:00|2658.12|2657.62|2655.25|2654.75|2658.88|2658.53|2654.21|2653.8|4443
1734404400000|2024-12-17 03:00:00|2655.33|2654.83|2653.88|2653.38|2656.48|2656.13|2651.48|2651.03|4304
1734408000000|2024-12-17 04:00:00|2653.78|2653.28|2652.03|2651.53|2655.6|2655.1|2651.19|2650.79|2784
1734411600000|2024-12-17 05:00:00|2652.09|2651.59|2654.06|2653.56|2655.13|2654.73|2649.41|2648.91|5162
1734415200000|2024-12-17 06:00:00|2654.05|2653.55|2649.17|2648.67|2654.98|2654.48|2646.78|2646.28|5856
1734418800000|2024-12-17 07:00:00|2649.24|2648.74|2654.04|2653.54|2657.37|2657.03|2648.48|2647.98|5142
1734422400000|2024-12-17 08:00:00|2653.76|2653.26|2644.27|2643.97|2654.04|2653.63|2641.9|2640.78|6499
1734426000000|2024-12-17 09:00:00|2644.39|2644.09|2640.01|2639.51|2646.3|2645.9|2638.3|2637.8|8095
1734429600000|2024-12-17 10:00:00|2639.94|2639.44|2638.59|2638.09|2643.52|2643.02|2638.45|2637.95|6136
1734433200000|2024-12-17 11:00:00|2638.56|2638.06|2642.56|2642.06|2642.87|2642.4|2636.6|2636.1|5415
1734436800000|2024-12-17 12:00:00|2642.5|2642|2643.15|2642.65|2645.95|2645.55|2641.05|2640.55|6525
1734440400000|2024-12-17 13:00:00|2643.16|2642.66|2637.42|2636.92|2648.18|2646.9|2634.93|2634.43|9975
1734444000000|2024-12-17 14:00:00|2637.43|2636.93|2637.04|2636.54|2642.33|2641.93|2633.32|2632.82|10888
1734447600000|2024-12-17 15:00:00|2637.13|2636.63|2640.37|2640.07|2643.28|2642.98|2636.28|2635.78|10151
1734451200000|2024-12-17 16:00:00|2640.39|2640.09|2639.21|2638.71|2641.83|2641.33|2637.03|2636.54|7300
1734454800000|2024-12-17 17:00:00|2639|2638.5|2646.18|2645.88|2647.4|2646.99|2638.16|2637.68|7376
1734458400000|2024-12-17 18:00:00|2646.25|2645.95|2647.56|2647.26|2649.33|2648.98|2645.21|2644.86|6531
1734462000000|2024-12-17 19:00:00|2647.58|2647.28|2645.69|2645.19|2648.53|2648.16|2645.42|2645.03|5171
1734465600000|2024-12-17 20:00:00|2645.75|2645.25|2643.78|2643.48|2647.22|2646.82|2643.25|2642.86|6359
1734469200000|2024-12-17 21:00:00|2643.77|2643.47|2646.33|2645.83|2646.83|2646.34|2643.69|2643.39|2602
1734476400000|2024-12-17 23:00:00|2646.23|2645.73|2647.78|2647.28|2648.03|2647.53|2645|2644.58|1639
1734480000000|2024-12-18 00:00:00|2647.74|2647.24|2650.35|2649.85|2650.63|2650.13|2646.88|2646.38|2483
1734483600000|2024-12-18 01:00:00|2650.43|2649.93|2651.23|2650.73|2652.06|2651.56|2648.29|2647.83|5223
1734487200000|2024-12-18 02:00:00|2651.26|2650.76|2647.73|2647.23|2651.38|2650.88|2647.28|2646.78|3933
1734490800000|2024-12-18 03:00:00|2647.69|2647.19|2646.03|2645.53|2649.18|2648.78|2645.51|2645.01|4198
1734494400000|2024-12-18 04:00:00|2645.9|2645.4|2645.43|2644.93|2646.23|2645.73|2643.04|2642.54|3089
1734498000000|2024-12-18 05:00:00|2645.35|2644.85|2647.78|2647.28|2649.88|2649.38|2644.23|2643.73|3975
1734501600000|2024-12-18 06:00:00|2647.73|2647.23|2646.96|2646.46|2648.33|2647.83|2644.88|2644.38|4413
1734505200000|2024-12-18 07:00:00|2647.03|2646.53|2645.03|2644.53|2647.73|2647.3|2643.65|2643.15|3826
1734508800000|2024-12-18 08:00:00|2644.98|2644.48|2648.25|2647.75|2650|2649.5|2642.34|2641.96|4850
1734512400000|2024-12-18 09:00:00|2648.21|2647.71|2647.17|2646.67|2649.68|2649.18|2645.8|2645.3|4290
1734516000000|2024-12-18 10:00:00|2647.18|2646.68|2648.76|2648.26|2649.88|2649.38|2646.55|2646.05|2946
1734519600000|2024-12-18 11:00:00|2648.75|2648.25|2646.48|2645.98|2649.7|2649.2|2646.08|2645.58|3291
1734523200000|2024-12-18 12:00:00|2646.47|2645.97|2644.32|2643.82|2648|2647.58|2643.65|2643.3|3959
1734526800000|2024-12-18 13:00:00|2644.33|2643.83|2644.17|2643.87|2647.9|2647.55|2641.4|2640.96|7782
1734530400000|2024-12-18 14:00:00|2644.14|2643.84|2638.31|2637.81|2645.07|2644.58|2637.2|2636.8|9413
1734534000000|2024-12-18 15:00:00|2638.27|2637.77|2638.36|2638.06|2638.6|2638.24|2633.95|2633.65|8863
1734537600000|2024-12-18 16:00:00|2638.35|2638.05|2635.03|2634.53|2639.83|2639.48|2633.23|2632.83|8496
1734541200000|2024-12-18 17:00:00|2635.05|2634.55|2636.29|2635.99|2640.33|2639.93|2634.88|2634.38|6327
1734544800000|2024-12-18 18:00:00|2636.28|2635.98|2639.89|2634.87|2640.63|2638.89|2635.56|2632.72|5704
1734548400000|2024-12-18 19:00:00|2639.94|2632.38|2604.74|2604.44|2640.73|2634.05|2604.3|2603.9|17006
1734552000000|2024-12-18 20:00:00|2604.73|2604.43|2592.57|2592.27|2609.73|2609.23|2587.48|2586.98|14318
1734555600000|2024-12-18 21:00:00|2592.8|2592.5|2585.7|2585.2|2595.6|2595.1|2584.1|2583.6|6474
1734562800000|2024-12-18 23:00:00|2584.43|2583.93|2588.58|2588.08|2592.58|2592.08|2583.78|2583.28|3450
1734566400000|2024-12-19 00:00:00|2588.63|2588.13|2595.25|2594.95|2597.5|2597|2588.23|2587.73|4538
1734570000000|2024-12-19 01:00:00|2595.45|2595.15|2612.26|2611.76|2618.51|2618.01|2593.75|2593.25|9033
1734573600000|2024-12-19 02:00:00|2612.28|2611.78|2612.43|2611.93|2614.21|2613.86|2606.45|2606.13|5985
1734577200000|2024-12-19 03:00:00|2612.33|2611.83|2610.75|2610.25|2613.72|2613.22|2607.93|2607.43|4275
1734580800000|2024-12-19 04:00:00|2610.76|2610.26|2609.54|2609.04|2611.76|2611.46|2607.25|2606.75|3463
1734584400000|2024-12-19 05:00:00|2609.5|2609|2607.6|2607.1|2610.8|2610.3|2606.88|2606.38|3984
1734588000000|2024-12-19 06:00:00|2607.25|2606.95|2613.3|2612.8|2614.49|2614.08|2603.68|2603.18|5599
1734591600000|2024-12-19 07:00:00|2613.36|2612.86|2616.85|2616.35|2622.96|2622.46|2612.17|2611.67|6843
1734595200000|2024-12-19 08:00:00|2616.9|2616.4|2618.83|2618.33|2619.58|2619.08|2613.35|2612.96|5554
1734598800000|2024-12-19 09:00:00|2618.85|2618.35|2620.73|2620.23|2623.15|2622.8|2618.79|2618.29|7332
1734602400000|2024-12-19 10:00:00|2620.77|2620.27|2619.84|2619.34|2626.78|2626.33|2617.7|2617.2|6678
1734606000000|2024-12-19 11:00:00|2619.83|2619.33|2617.08|2616.58|2622.2|2621.8|2616.4|2615.9|5543
1734609600000|2024-12-19 12:00:00|2617.02|2616.52|2606.56|2606.06|2617.02|2616.52|2604.68|2604.18|8219
1734613200000|2024-12-19 13:00:00|2606.52|2606.02|2596.7|2596.2|2606.52|2606.02|2595.51|2595.01|12909
1734616800000|2024-12-19 14:00:00|2596.68|2596.18|2594.79|2591.68|2601.07|2600.69|2592.14|2591.68|13615
1734620400000|2024-12-19 15:00:00|2594.75|2591.8|2588.6|2588.3|2596.13|2595.83|2587.18|2586.73|13194
1734624000000|2024-12-19 16:00:00|2588.68|2588.18|2592.03|2591.53|2596.95|2596.65|2587.36|2586.96|10111
1734627600000|2024-12-19 17:00:00|2592.04|2591.54|2593.01|2592.51|2594.57|2594.21|2590.88|2590.58|8217
1734631200000|2024-12-19 18:00:00|2593.02|2592.52|2600.01|2599.51|2600.23|2599.73|2592.04|2591.64|8544
1734634800000|2024-12-19 19:00:00|2599.88|2599.58|2597.03|2596.73|2601.38|2600.93|2597.03|2596.59|6469
1734638400000|2024-12-19 20:00:00|2597.07|2596.77|2596.9|2596.6|2600.65|2600.27|2596.64|2596.24|7376
1734642000000|2024-12-19 21:00:00|2596.96|2596.66|2594.73|2594.23|2597.31|2596.83|2593.48|2593.08|2918
1734649200000|2024-12-19 23:00:00|2594.98|2594.48|2593.88|2593.38|2596.27|2595.77|2592.59|2592.19|2046
1734652800000|2024-12-20 00:00:00|2593.8|2593.3|2591.08|2590.58|2595.63|2595.13|2590.66|2590.16|3034
1734656400000|2024-12-20 01:00:00|2590.99|2590.49|2604.16|2603.66|2604.25|2603.85|2589.88|2589.38|8859
1734660000000|2024-12-20 02:00:00|2604.15|2603.65|2597.43|2596.93|2604.22|2603.92|2595.68|2595.38|6000
1734663600000|2024-12-20 03:00:00|2597.41|2596.91|2598.82|2598.32|2599.38|2598.88|2596.08|2595.58|3588
1734667200000|2024-12-20 04:00:00|2598.85|2598.35|2598.35|2597.85|2601.43|2600.93|2597.75|2597.28|2931
1734670800000|2024-12-20 05:00:00|2598.33|2597.83|2600.55|2600.05|2601.6|2601.1|2596.78|2596.28|3610
1734674400000|2024-12-20 06:00:00|2600.5|2600|2605.13|2604.63|2605.74|2605.24|2599.13|2598.63|4549
1734678000000|2024-12-20 07:00:00|2604.98|2604.48|2606.65|2606.15|2607.88|2607.4|2602.68|2602.18|4359
1734681600000|2024-12-20 08:00:00|2606.4|2605.9|2605.75|2605.25|2608.13|2607.63|2604.65|2604.15|5260
1734685200000|2024-12-20 09:00:00|2605.74|2605.24|2605.38|2604.88|2606.98|2606.56|2603.43|2602.93|4944
1734688800000|2024-12-20 10:00:00|2605.4|2604.9|2604.41|2604.11|2607.22|2606.88|2604.3|2603.8|4302
1734692400000|2024-12-20 11:00:00|2604.38|2604.08|2603.98|2603.48|2605.04|2604.68|2600.23|2599.93|4975
1734696000000|2024-12-20 12:00:00|2604.02|2603.52|2603.87|2603.37|2606.5|2606.05|2602.35|2602.05|5005
1734699600000|2024-12-20 13:00:00|2603.91|2603.41|2609.88|2609.38|2614.41|2614.1|2600.67|2598.52|9548
1734703200000|2024-12-20 14:00:00|2609.83|2609.33|2619.69|2613.99|2619.91|2618.25|2608.87|2608.37|11181
1734706800000|2024-12-20 15:00:00|2619.42|2617.11|2630.73|2630.23|2631.67|2631.2|2616.76|2612.85|12360
1734710400000|2024-12-20 16:00:00|2630.95|2630.65|2625.46|2624.96|2632.18|2631.88|2622.53|2622.13|10239
1734714000000|2024-12-20 17:00:00|2625.47|2624.97|2625.84|2625.54|2627.8|2627.3|2622.45|2621.98|7722
1734717600000|2024-12-20 18:00:00|2625.72|2625.42|2626.37|2625.87|2627.65|2627.3|2623.63|2623.32|8877
1734721200000|2024-12-20 19:00:00|2626.4|2625.9|2628.13|2627.83|2629.62|2629.22|2625.15|2624.65|7663
1734724800000|2024-12-20 20:00:00|2628.12|2627.82|2626.21|2625.91|2628.36|2628.01|2625.85|2625.55|2796
1734908400000|2024-12-22 23:00:00|2624.11|2623.61|2624.75|2624.25|2625.21|2624.71|2621.87|2621.37|2678
1734912000000|2024-12-23 00:00:00|2624.93|2624.43|2622.01|2621.51|2625.63|2625.13|2617.85|2617.35|4123
1734915600000|2024-12-23 01:00:00|2622|2621.5|2621.14|2620.64|2624.42|2624.08|2618.72|2618.42|7303
1734919200000|2024-12-23 02:00:00|2621.08|2620.58|2626.1|2625.8|2627.73|2627.23|2620.88|2620.38|5067
1734922800000|2024-12-23 03:00:00|2626.18|2625.68|2624.39|2623.89|2627.3|2626.85|2622.51|2622.11|3862
1734926400000|2024-12-23 04:00:00|2624.34|2623.84|2625.72|2625.42|2626.68|2626.38|2624.13|2623.7|2049
1734930000000|2024-12-23 05:00:00|2625.78|2625.48|2626.9|2626.6|2629.53|2629.23|2625.24|2624.85|3307
1734933600000|2024-12-23 06:00:00|2626.89|2626.59|2631.93|2631.43|2633.3|2632.9|2624.83|2624.35|5053
1734937200000|2024-12-23 07:00:00|2631.91|2631.41|2630.54|2630.24|2633.56|2633.22|2629.73|2629.35|3930
1734940800000|2024-12-23 08:00:00|2630.25|2629.95|2630.13|2629.83|2632.35|2632.05|2626.18|2625.83|5968
1734944400000|2024-12-23 09:00:00|2630.11|2629.81|2626.64|2626.34|2631.08|2630.68|2626.26|2625.92|5121
1734948000000|2024-12-23 10:00:00|2626.68|2626.18|2619.78|2619.28|2627.08|2626.78|2619.3|2618.8|6466
1734951600000|2024-12-23 11:00:00|2619.77|2619.27|2616.4|2616.1|2620.33|2620.03|2613.24|2612.84|5973
1734955200000|2024-12-23 12:00:00|2616.55|2616.25|2615.29|2614.99|2619.04|2618.74|2614.26|2613.96|5848
1734958800000|2024-12-23 13:00:00|2615.26|2614.96|2617.56|2617.26|2620.18|2619.83|2614.18|2613.84|8125
1734962400000|2024-12-23 14:00:00|2617.5|2617.2|2616.11|2615.61|2620.11|2619.81|2613.85|2613.55|9105
1734966000000|2024-12-23 15:00:00|2615.84|2615.34|2610.07|2609.57|2616.99|2616.49|2609.51|2609.19|11483
1734969600000|2024-12-23 16:00:00|2610.06|2609.56|2616.14|2615.84|2616.43|2616.07|2608.32|2607.98|10232
1734973200000|2024-12-23 17:00:00|2616.15|2615.85|2611.41|2611.11|2616.79|2616.49|2610.9|2610.57|8328
1734976800000|2024-12-23 18:00:00|2611.39|2611.09|2610.68|2610.38|2613.08|2612.78|2610.06|2609.76|6980
1734980400000|2024-12-23 19:00:00|2610.65|2610.35|2611.31|2611.01|2612.86|2612.5|2609.79|2609.42|4895
1734984000000|2024-12-23 20:00:00|2611.35|2611.05|2611.12|2610.82|2612.88|2612.58|2609.33|2608.97|5816
1734987600000|2024-12-23 21:00:00|2611.32|2611.02|2613.15|2612.65|2614.08|2613.7|2610.48|2610.18|1753
1734994800000|2024-12-23 23:00:00|2614.05|2613.55|2615.83|2615.33|2617.34|2616.94|2613.84|2611.54|1483
1734998400000|2024-12-24 00:00:00|2615.93|2615.43|2617.03|2616.53|2617.63|2617.24|2613.78|2613.35|1896
1735002000000|2024-12-24 01:00:00|2617.06|2616.56|2617.82|2617.52|2618.3|2617.85|2614.75|2614.4|4466
1735005600000|2024-12-24 02:00:00|2617.77|2617.47|2617.17|2616.67|2620.18|2619.88|2616.91|2616.52|3307
1735009200000|2024-12-24 03:00:00|2617|2616.7|2618.96|2618.66|2618.96|2618.66|2615.83|2615.43|2755
1735012800000|2024-12-24 04:00:00|2618.97|2618.67|2620.45|2619.95|2620.7|2620.4|2618.48|2618.05|2295
1735016400000|2024-12-24 05:00:00|2620.43|2619.93|2619.65|2619.15|2621.81|2621.34|2618.55|2618.19|2808
1735020000000|2024-12-24 06:00:00|2619.68|2619.18|2619.23|2618.93|2620.15|2619.78|2616.7|2616.27|3269
1735023600000|2024-12-24 07:00:00|2619.14|2618.84|2618.57|2618.27|2621.73|2621.29|2618.14|2617.84|3245
1735027200000|2024-12-24 08:00:00|2618.7|2618.4|2617.52|2617.22|2619.96|2619.66|2616.95|2616.65|4250
1735030800000|2024-12-24 09:00:00|2617.5|2617.2|2613.76|2613.46|2618.6|2618.3|2613.57|2613.19|3666
1735034400000|2024-12-24 10:00:00|2613.85|2613.35|2615.77|2615.47|2618.2|2617.73|2613.38|2612.96|3488
1735038000000|2024-12-24 11:00:00|2615.83|2615.33|2615.33|2615.03|2616.53|2616.23|2612.5|2612.15|3187
1735041600000|2024-12-24 12:00:00|2615.37|2615.07|2615.05|2614.55|2616.54|2616.23|2613.72|2613.32|2727
1735045200000|2024-12-24 13:00:00|2614.28|2613.98|2614.5|2614.2|2615.07|2614.68|2611.5|2611.15|5432
1735048800000|2024-12-24 14:00:00|2614.61|2614.11|2611.09|2610.59|2617.58|2617.23|2610.3|2609.93|6824
1735052400000|2024-12-24 15:00:00|2611.15|2610.65|2611.85|2611.55|2613.77|2613.38|2610.14|2609.79|6943
1735056000000|2024-12-24 16:00:00|2611.95|2611.65|2616.21|2615.91|2618.04|2617.65|2611.68|2611.35|5875
1735059600000|2024-12-24 17:00:00|2616.2|2615.9|2617.17|2616.87|2619.64|2619.31|2615.39|2615.09|7902
1735063200000|2024-12-24 18:00:00|2617.15|2616.85|2619.35|2614.61|2619.35|2617.65|2614.95|2614.45|2001
1735167600000|2024-12-25 23:00:00|2615.78|2615.28|2619.03|2618.53|2620.38|2619.88|2615.43|2614.4|825
1735171200000|2024-12-26 00:00:00|2619.08|2618.58|2622.1|2621.6|2623|2622.5|2619.08|2618.58|948
1735174800000|2024-12-26 01:00:00|2622.08|2621.58|2627|2626.5|2628.24|2627.74|2621.2|2620.7|2956
1735178400000|2024-12-26 02:00:00|2626.96|2626.46|2628.03|2627.53|2628.23|2627.73|2626.08|2625.61|1567
1735182000000|2024-12-26 03:00:00|2628.08|2627.58|2627.22|2626.72|2629.49|2629.05|2626.17|2625.72|1774
1735185600000|2024-12-26 04:00:00|2627.2|2626.7|2627.69|2627.19|2629.43|2628.93|2626.57|2626.07|1421
1735189200000|2024-12-26 05:00:00|2627.71|2627.21|2626.58|2626.28|2628.53|2628.23|2626.14|2625.83|1833
1735192800000|2024-12-26 06:00:00|2626.55|2626.25|2626.38|2626.08|2627.68|2627.28|2624.92|2624.57|1248
1735196400000|2024-12-26 07:00:00|2626.43|2626.13|2625.65|2625.35|2629.88|2629.58|2623.84|2623.54|1349
1735200000000|2024-12-26 08:00:00|2625.7|2625.4|2627.83|2627.33|2629.33|2628.98|2625.36|2625.04|1325
1735203600000|2024-12-26 09:00:00|2627.53|2627.23|2627.63|2627.33|2628.45|2628.15|2626.19|2625.89|981
1735207200000|2024-12-26 10:00:00|2627.65|2627.35|2628.92|2628.62|2629.68|2629.33|2627.09|2626.59|1281
1735210800000|2024-12-26 11:00:00|2628.91|2628.61|2628.21|2627.91|2630.03|2629.73|2628.17|2627.82|1370
1735214400000|2024-12-26 12:00:00|2628.16|2627.86|2626.95|2626.65|2628.8|2628.5|2624.92|2624.48|1568
1735218000000|2024-12-26 13:00:00|2627.1|2626.8|2623.49|2622.99|2631.49|2631.19|2621.98|2621.68|4070
1735221600000|2024-12-26 14:00:00|2623.53|2623.03|2630.29|2629.99|2630.44|2630.14|2622.8|2622.4|3875
1735225200000|2024-12-26 15:00:00|2630.3|2630|2636.73|2636.43|2639.38|2639.02|2629.29|2628.98|4771
1735228800000|2024-12-26 16:00:00|2636.78|2636.48|2632.33|2632.03|2637|2636.7|2631.77|2631.47|4750
1735232400000|2024-12-26 17:00:00|2632.35|2632.05|2629.48|2629.18|2632.55|2632.15|2628.22|2627.92|3639
1735236000000|2024-12-26 18:00:00|2629.51|2629.21|2635|2634.7|2636.27|2635.88|2629.43|2629.03|3630
1735239600000|2024-12-26 19:00:00|2634.94|2634.64|2635.15|2634.85|2636.17|2635.73|2633.01|2632.56|3627
1735243200000|2024-12-26 20:00:00|2635.1|2634.8|2634.51|2634.21|2636.34|2636.04|2633.96|2633.66|3678
1735246800000|2024-12-26 21:00:00|2634.56|2634.26|2633.73|2633.23|2634.85|2634.43|2633.55|2633.05|1018
1735254000000|2024-12-26 23:00:00|2633.68|2628.68|2632.83|2632.33|2637.06|2634.45|2626.05|2624.59|1150
1735257600000|2024-12-27 00:00:00|2632.98|2632.48|2631.53|2631.23|2634.5|2634.05|2631.45|2631.1|982
1735261200000|2024-12-27 01:00:00|2631.38|2631.08|2632.38|2632.08|2634.08|2633.73|2630.82|2630.52|2591
1735264800000|2024-12-27 02:00:00|2632.43|2631.93|2633.16|2632.66|2633.93|2633.63|2629.08|2628.68|1890
1735268400000|2024-12-27 03:00:00|2633.09|2632.79|2634.03|2633.53|2635.83|2635.48|2631.85|2631.52|1824
1735272000000|2024-12-27 04:00:00|2633.88|2633.58|2633.73|2633.43|2634.23|2633.93|2632.23|2631.83|947
1735275600000|2024-12-27 05:00:00|2633.68|2633.18|2631.58|2631.28|2634.58|2634.13|2631.53|2631.23|1307
1735279200000|2024-12-27 06:00:00|2631.53|2631.23|2635.04|2634.54|2637.38|2637.02|2631.53|2631.23|2103
1735282800000|2024-12-27 07:00:00|2634.96|2634.66|2633.93|2633.43|2638.68|2638.28|2633.33|2632.93|1940
1735286400000|2024-12-27 08:00:00|2633.68|2633.38|2626.44|2626.14|2633.68|2633.38|2626.32|2626.02|2441
1735290000000|2024-12-27 09:00:00|2626.37|2626.07|2624.25|2623.95|2627.84|2627.54|2623.98|2623.58|1676
1735293600000|2024-12-27 10:00:00|2624.28|2623.78|2626.91|2626.61|2628.4|2627.96|2623.75|2623.41|1627
1735297200000|2024-12-27 11:00:00|2627|2626.7|2628.88|2628.58|2629.18|2628.83|2625.42|2624.92|1792
1735300800000|2024-12-27 12:00:00|2629.08|2628.55|2626.51|2626.21|2631.83|2631.45|2625.88|2625.58|2060
1735304400000|2024-12-27 13:00:00|2626.58|2626.08|2618.99|2618.69|2627.61|2627.2|2618.33|2617.92|5447
1735308000000|2024-12-27 14:00:00|2618.96|2618.66|2616.01|2615.51|2619.64|2619.34|2611.77|2611.47|6208
1735311600000|2024-12-27 15:00:00|2616.04|2615.54|2618.33|2618.03|2619.73|2619.43|2613.15|2612.85|6062
1735315200000|2024-12-27 16:00:00|2618.38|2618.08|2618.17|2617.87|2620.02|2619.72|2615.5|2615.2|3778
1735318800000|2024-12-27 17:00:00|2618.15|2617.85|2616.07|2615.77|2618.48|2618.18|2614.28|2613.98|3716
1735322400000|2024-12-27 18:00:00|2616.08|2615.78|2618.96|2618.66|2620.45|2620.15|2615.46|2615.16|3556
1735326000000|2024-12-27 19:00:00|2619.02|2618.72|2620.97|2620.67|2621.69|2621.39|2617.64|2617.34|2886
1735329600000|2024-12-27 20:00:00|2621|2620.7|2615.69|2615.39|2621.09|2620.79|2613.05|2612.72|4284
1735333200000|2024-12-27 21:00:00|2615.66|2615.36|2621.98|2621.48|2622.08|2621.69|2615.56|2615.17|2386
1735513200000|2024-12-29 23:00:00|2620.6|2619.8|2624.35|2623.85|2626.84|2626.34|2620.5|2619.7|2790
1735516800000|2024-12-30 00:00:00|2624.38|2623.88|2622.9|2622.4|2625.68|2625.38|2621.78|2621.28|2600
1735520400000|2024-12-30 01:00:00|2622.75|2622.25|2624.65|2624.15|2627.01|2626.69|2622.5|2622.09|6202
1735524000000|2024-12-30 02:00:00|2624.62|2624.12|2624.25|2623.75|2625.72|2625.36|2622.5|2622|4408
1735527600000|2024-12-30 03:00:00|2624.24|2623.74|2626.95|2626.45|2628.45|2628.1|2623.41|2622.95|4038
1735531200000|2024-12-30 04:00:00|2626.94|2626.44|2622.55|2622.05|2626.94|2626.5|2621.7|2621.35|3108
1735534800000|2024-12-30 05:00:00|2622.35|2622.04|2624.05|2623.55|2624.6|2624.15|2620.77|2620.4|3604
1735538400000|2024-12-30 06:00:00|2623.95|2623.45|2619.4|2619.1|2624.97|2624.57|2618.53|2618.15|4178
1735542000000|2024-12-30 07:00:00|2619.3|2619|2617.08|2616.58|2620.25|2619.88|2615.97|2615.57|4071
1735545600000|2024-12-30 08:00:00|2617.03|2616.53|2612.2|2611.7|2617.79|2617.29|2609.45|2609.15|5167
1735549200000|2024-12-30 09:00:00|2612.18|2611.68|2613.1|2612.6|2617.81|2617.51|2611.58|2611.27|4545
1735552800000|2024-12-30 10:00:00|2613.12|2612.62|2610.88|2610.38|2615.56|2615.2|2610.85|2610.35|4988
1735556400000|2024-12-30 11:00:00|2610.89|2610.39|2616.63|2616.13|2619.04|2618.54|2609.52|2609.02|6761
1735560000000|2024-12-30 12:00:00|2616.61|2616.11|2622|2621.5|2622.88|2622.38|2616.02|2615.52|4831
1735563600000|2024-12-30 13:00:00|2621.91|2621.41|2606.92|2606.62|2622.91|2622.55|2606.73|2606.23|10917
1735567200000|2024-12-30 14:00:00|2606.89|2606.59|2611.79|2611.49|2614.04|2613.74|2605.55|2605.25|10487
1735570800000|2024-12-30 15:00:00|2611.75|2611.45|2601.79|2601.49|2611.99|2611.62|2599.8|2599.43|11699
1735574400000|2024-12-30 16:00:00|2601.75|2601.45|2600|2599.7|2603.16|2602.75|2596.23|2595.77|9932
1735578000000|2024-12-30 17:00:00|2600.07|2599.77|2605.4|2605.1|2605.79|2605.49|2600.03|2599.73|7217
1735581600000|2024-12-30 18:00:00|2605.43|2605.13|2606.37|2606.07|2607.15|2606.65|2603.67|2603.3|6418
1735585200000|2024-12-30 19:00:00|2606.45|2606.15|2607.44|2607.14|2608.68|2608.31|2603.92|2603.51|6153
1735588800000|2024-12-30 20:00:00|2607.4|2607.1|2607.94|2607.64|2609.85|2609.5|2606.69|2606.37|6613
1735592400000|2024-12-30 21:00:00|2607.93|2607.63|2605.48|2604.98|2608.33|2607.96|2605.48|2604.37|2146
1735599600000|2024-12-30 23:00:00|2607.69|2605.27|2606.98|2606.68|2608.57|2607.28|2604.14|2603.64|1763
1735603200000|2024-12-31 00:00:00|2606.91|2606.61|2608.05|2607.55|2609.08|2608.68|2605.26|2604.87|1858
1735606800000|2024-12-31 01:00:00|2607.79|2607.29|2609.18|2608.88|2612.05|2611.55|2606.83|2606.43|4915
1735610400000|2024-12-31 02:00:00|2609.28|2608.78|2607.33|2607.03|2609.9|2609.58|2607.08|2606.74|3474
1735614000000|2024-12-31 03:00:00|2607.28|2606.98|2604.97|2604.47|2607.93|2607.52|2603.68|2603.38|3446
1735617600000|2024-12-31 04:00:00|2604.89|2604.59|2606.83|2606.53|2607.42|2607.08|2604.54|2604.14|2850
1735621200000|2024-12-31 05:00:00|2606.85|2606.55|2604.62|2604.32|2608.46|2608.08|2602.87|2602.57|3675
1735624800000|2024-12-31 06:00:00|2604.63|2604.33|2608.11|2607.81|2608.79|2608.48|2603.78|2603.48|4824
1735628400000|2024-12-31 07:00:00|2608.18|2607.68|2613.93|2613.63|2614.55|2614.05|2607.53|2607.18|4152
1735632000000|2024-12-31 08:00:00|2614.03|2613.73|2616.81|2616.51|2617.97|2617.67|2613|2612.7|4534
1735635600000|2024-12-31 09:00:00|2616.8|2616.5|2615.5|2615.2|2617.16|2616.8|2613.21|2612.91|3702
1735639200000|2024-12-31 10:00:00|2615.52|2615.22|2612.08|2611.58|2616|2615.7|2611.01|2610.61|4771
1735642800000|2024-12-31 11:00:00|2612.06|2611.56|2611.28|2610.98|2614.53|2614.23|2609.88|2609.58|4450
1735646400000|2024-12-31 12:00:00|2611.2|2610.9|2611.38|2611.08|2612.98|2612.68|2609.51|2609.13|4595
1735650000000|2024-12-31 13:00:00|2611.33|2611.03|2613.53|2613.23|2616.48|2616.18|2605.59|2605.18|7708
1735653600000|2024-12-31 14:00:00|2613.54|2613.24|2613.88|2613.58|2618.08|2617.7|2611.5|2611.12|7003
1735657200000|2024-12-31 15:00:00|2613.85|2613.55|2626|2625.7|2626.97|2626.64|2612.61|2612.31|8758
1735660800000|2024-12-31 16:00:00|2626.03|2625.73|2625.55|2625.25|2627.37|2627.06|2622.44|2622.14|7836
1735664400000|2024-12-31 17:00:00|2625.65|2625.35|2624.47|2624.17|2627.86|2627.44|2623.43|2623.13|6185
1735668000000|2024-12-31 18:00:00|2624.5|2624.2|2625.1|2624.8|2627.45|2627.15|2622.93|2622.54|5998
1735671600000|2024-12-31 19:00:00|2625.14|2624.84|2624.01|2623.71|2627.64|2627.19|2623.05|2622.68|4853
1735675200000|2024-12-31 20:00:00|2624.05|2623.75|2623.4|2623.1|2625.33|2624.98|2622.38|2622.06|4907
1735678800000|2024-12-31 21:00:00|2623.5|2623.2|2624.68|2624.18|2625.64|2624.7|2623.18|2620.64|1547
1735761600000|2025-01-01 20:00:00|2624.73|2624.13|2624.73|2624.13|2624.73|2624.13|2624.73|2624.13|1
1735772400000|2025-01-01 23:00:00|2625.48|2624.98|2624|2623.7|2627.54|2625.7|2621.93|2621.53|2389
1735776000000|2025-01-02 00:00:00|2624.37|2624.07|2625.54|2625.24|2628.12|2627.71|2622.93|2622.63|3055
1735779600000|2025-01-02 01:00:00|2625.55|2625.25|2633.18|2632.88|2634.88|2634.42|2623.98|2623.68|6811
1735783200000|2025-01-02 02:00:00|2633.33|2632.83|2635.08|2634.58|2636.74|2636.44|2632.55|2632.18|4356
1735786800000|2025-01-02 03:00:00|2635.12|2634.62|2633.88|2633.58|2635.68|2635.38|2632.52|2632.18|3232
1735790400000|2025-01-02 04:00:00|2633.84|2633.54|2634.18|2633.88|2634.48|2634.18|2631.25|2630.93|2681
1735794000000|2025-01-02 05:00:00|2634.23|2633.93|2634.21|2633.91|2636.83|2636.43|2633.23|2632.93|3550
1735797600000|2025-01-02 06:00:00|2634.18|2633.88|2634.4|2634.1|2635.65|2635.35|2631.46|2631.16|4475
1735801200000|2025-01-02 07:00:00|2634.2|2633.9|2636.24|2635.94|2636.29|2635.96|2633.15|2632.75|4010
1735804800000|2025-01-02 08:00:00|2636.25|2635.95|2636.75|2636.45|2638.18|2637.75|2631.33|2630.99|5257
1735808400000|2025-01-02 09:00:00|2636.72|2636.42|2636.29|2635.99|2640.25|2639.95|2636.17|2635.87|4590
1735812000000|2025-01-02 10:00:00|2636.32|2636.02|2642.88|2642.58|2646.58|2646.28|2632.95|2632.58|7142
1735815600000|2025-01-02 11:00:00|2642.89|2642.59|2642.13|2641.83|2644.91|2644.61|2640.49|2640.14|5383
1735819200000|2025-01-02 12:00:00|2642.18|2641.88|2643.6|2643.3|2646.79|2646.38|2640.53|2640.22|5877
1735822800000|2025-01-02 13:00:00|2643.55|2643.25|2643.17|2642.87|2647.56|2647.2|2636.25|2635.93|10604
1735826400000|2025-01-02 14:00:00|2643.1|2642.8|2647.85|2647.35|2651.39|2651.09|2640.52|2640.08|10173
1735830000000|2025-01-02 15:00:00|2647.73|2647.43|2654.33|2654.03|2656.13|2655.83|2645.34|2645.04|10519
1735833600000|2025-01-02 16:00:00|2654.35|2654.05|2659.54|2659.24|2660.81|2660.47|2650.19|2649.89|10947
1735837200000|2025-01-02 17:00:00|2659.58|2659.28|2656.81|2656.51|2660.76|2660.41|2652.78|2652.43|8586
1735840800000|2025-01-02 18:00:00|2656.84|2656.54|2655.68|2655.38|2659.09|2658.79|2653.96|2653.66|7673
1735844400000|2025-01-02 19:00:00|2655.73|2655.43|2654.99|2654.69|2657.46|2657.14|2654.05|2653.75|7247
1735848000000|2025-01-02 20:00:00|2655|2654.7|2659.97|2659.67|2660.83|2660.44|2654.4|2654.1|6913
1735851600000|2025-01-02 21:00:00|2660.05|2659.75|2657.88|2657.58|2660.52|2660.22|2656.81|2656.43|2603
1735858800000|2025-01-02 23:00:00|2657.73|2657.43|2658.63|2658.33|2659.91|2659.58|2657.57|2657.22|1988
1735862400000|2025-01-03 00:00:00|2658.67|2658.17|2661.05|2660.55|2661.45|2661.08|2658.58|2658.16|2863
1735866000000|2025-01-03 01:00:00|2661.06|2660.56|2659.7|2659.4|2662.71|2662.35|2656.94|2656.64|4470
1735869600000|2025-01-03 02:00:00|2659.62|2659.32|2662.8|2662.3|2664.34|2663.92|2656.35|2656.05|5722
1735873200000|2025-01-03 03:00:00|2662.75|2662.25|2662.6|2662.1|2665.42|2665.12|2661.34|2661.04|4716
1735876800000|2025-01-03 04:00:00|2662.45|2662.15|2663.2|2662.7|2664.84|2664.34|2661.93|2661.43|3239
1735880400000|2025-01-03 05:00:00|2663.12|2662.82|2658.88|2658.58|2663.22|2662.92|2656.23|2655.85|4557
1735884000000|2025-01-03 06:00:00|2658.73|2658.43|2659.73|2659.43|2660.62|2660.22|2656.84|2656.34|4358
1735887600000|2025-01-03 07:00:00|2659.68|2659.38|2654.32|2654.02|2659.78|2659.38|2652.11|2651.74|5245
1735891200000|2025-01-03 08:00:00|2654.34|2654.04|2653.33|2652.83|2656.08|2655.78|2650.08|2649.58|5734
1735894800000|2025-01-03 09:00:00|2653.23|2652.73|2653.83|2653.53|2656.3|2655.92|2653.06|2652.7|4067
1735898400000|2025-01-03 10:00:00|2653.92|2653.42|2657.9|2657.6|2658.2|2657.85|2653.23|2652.93|3931
1735902000000|2025-01-03 11:00:00|2657.92|2657.42|2657.78|2657.48|2659.58|2659.24|2656.52|2656.12|4841
1735905600000|2025-01-03 12:00:00|2657.83|2657.53|2655.51|2655.21|2658.68|2658.33|2654.95|2654.65|4529
1735909200000|2025-01-03 13:00:00|2655.45|2655.15|2650.13|2649.83|2656.68|2656.28|2643.68|2643.38|8717
1735912800000|2025-01-03 14:00:00|2650.07|2649.77|2649.89|2645.55|2653.04|2652.63|2645.28|2644.98|9755
1735916400000|2025-01-03 15:00:00|2648.05|2643.17|2644.08|2643.78|2648.6|2648.18|2641.1|2640.65|9348
1735920000000|2025-01-03 16:00:00|2644|2643.7|2640.18|2639.88|2647.56|2647.26|2639.24|2638.87|8469
1735923600000|2025-01-03 17:00:00|2640.23|2639.93|2642.06|2641.76|2642.92|2642.62|2639.28|2638.91|6394
1735927200000|2025-01-03 18:00:00|2642.05|2641.75|2642.12|2641.82|2642.65|2642.32|2639.98|2639.67|6930
1735930800000|2025-01-03 19:00:00|2642.11|2641.81|2639.72|2639.42|2643.3|2642.95|2639.29|2638.97|5931
1735934400000|2025-01-03 20:00:00|2639.7|2639.4|2638.41|2638.11|2640.39|2640.09|2637.09|2636.7|6095
1735938000000|2025-01-03 21:00:00|2638.37|2638.07|2640.48|2639.98|2641.97|2640.64|2636.91|2636.41|3152
1736118000000|2025-01-05 23:00:00|2641.23|2640.73|2641.3|2641|2642.84|2642.38|2639.23|2638.83|2831
1736121600000|2025-01-06 00:00:00|2641.35|2640.85|2643.58|2643.08|2643.79|2643.3|2638.83|2638.41|3663
1736125200000|2025-01-06 01:00:00|2643.65|2643.15|2641.48|2641.18|2647.82|2647.42|2640.98|2640.58|7281
1736128800000|2025-01-06 02:00:00|2641.54|2641.24|2644.78|2644.48|2645.73|2645.33|2639.93|2639.58|4933
1736132400000|2025-01-06 03:00:00|2644.79|2644.49|2640.38|2640.08|2645.63|2645.33|2639.33|2639.03|4455
1736136000000|2025-01-06 04:00:00|2640.47|2639.97|2635.66|2635.36|2641.1|2640.77|2634.68|2634.38|4569
1736139600000|2025-01-06 05:00:00|2635.76|2635.26|2634.09|2633.79|2636.49|2636.16|2631.84|2631.54|5856
1736143200000|2025-01-06 06:00:00|2634.12|2633.82|2631.78|2631.48|2635.67|2635.33|2630.4|2630.1|5819
1736146800000|2025-01-06 07:00:00|2631.73|2631.43|2627.1|2626.8|2633.89|2633.59|2625.3|2625|5710
1736150400000|2025-01-06 08:00:00|2627.13|2626.83|2631.73|2631.43|2632.83|2632.52|2626|2625.66|5222
1736154000000|2025-01-06 09:00:00|2631.67|2631.37|2633.08|2632.58|2635.96|2635.63|2631.39|2631.09|5204
1736157600000|2025-01-06 10:00:00|2633.03|2632.73|2633.98|2633.68|2635.31|2634.96|2631.13|2630.75|4469
1736161200000|2025-01-06 11:00:00|2634|2633.7|2645.95|2645.45|2649.78|2649.48|2632.73|2632.43|11101
1736164800000|2025-01-06 12:00:00|2645.97|2645.47|2645.63|2645.33|2648.13|2647.83|2642.2|2641.76|8287
1736168400000|2025-01-06 13:00:00|2645.55|2645.25|2624.53|2624.23|2649.08|2648.73|2622.02|2621.72|13213
1736172000000|2025-01-06 14:00:00|2624.63|2624.33|2631.85|2631.55|2635.11|2634.81|2614.74|2614.44|15334
1736175600000|2025-01-06 15:00:00|2631.9|2631.6|2634.5|2634.2|2639.92|2639.55|2629.67|2629.37|14259
1736179200000|2025-01-06 16:00:00|2634.51|2634.21|2641.01|2640.71|2641.57|2641.27|2632.72|2632.35|10986
1736182800000|2025-01-06 17:00:00|2641.02|2640.72|2636.91|2636.61|2641.37|2641.06|2634.42|2634.08|7084
1736186400000|2025-01-06 18:00:00|2636.92|2636.62|2634.89|2634.59|2638.81|2638.51|2633.97|2633.59|7893
1736190000000|2025-01-06 19:00:00|2634.84|2634.54|2634.63|2634.33|2635.75|2635.45|2633.11|2632.81|6878
1736193600000|2025-01-06 20:00:00|2634.57|2634.27|2634.83|2634.53|2635.66|2635.36|2633.36|2633.06|7142
1736197200000|2025-01-06 21:00:00|2634.91|2634.61|2636.75|2636.25|2637.35|2637.03|2634.87|2634.57|2867
1736204400000|2025-01-06 23:00:00|2636.66|2636.16|2634.98|2634.48|2638.61|2636.43|2633.83|2632.98|1836
1736208000000|2025-01-07 00:00:00|2635.03|2634.73|2635.25|2634.95|2635.62|2635.22|2633.13|2632.77|2631
1736211600000|2025-01-07 01:00:00|2635.3|2634.8|2639.2|2638.9|2641.46|2641.08|2635.1|2634.8|6220
1736215200000|2025-01-07 02:00:00|2639.21|2638.91|2638.93|2638.63|2640.43|2640.03|2637.15|2636.7|4216
1736218800000|2025-01-07 03:00:00|2638.71|2638.41|2639.85|2639.55|2640.6|2640.15|2637.79|2637.46|3577
1736222400000|2025-01-07 04:00:00|2639.95|2639.45|2638.59|2638.09|2640.14|2639.74|2637.5|2637.18|2849
1736226000000|2025-01-07 05:00:00|2638.65|2638.15|2644.55|2644.25|2645.9|2645.6|2637.25|2636.89|4435
1736229600000|2025-01-07 06:00:00|2644.45|2644.15|2640.53|2640.23|2647.18|2646.7|2640.08|2639.77|5160
1736233200000|2025-01-07 07:00:00|2640.48|2640.18|2640.78|2640.48|2642.54|2642.13|2638.27|2637.97|4762
1736236800000|2025-01-07 08:00:00|2640.83|2640.33|2642.84|2642.54|2645.08|2644.73|2640.36|2640|4618
1736240400000|2025-01-07 09:00:00|2642.83|2642.53|2641.67|2641.37|2644.5|2644.14|2640.31|2640.01|4324
1736244000000|2025-01-07 10:00:00|2641.68|2641.38|2644.09|2643.79|2645.04|2644.55|2641.63|2641.19|4062
1736247600000|2025-01-07 11:00:00|2644.17|2643.87|2648.63|2648.33|2648.98|2648.6|2642.15|2641.85|4335
1736251200000|2025-01-07 12:00:00|2648.66|2648.36|2651.95|2651.45|2652.99|2652.65|2647.58|2647.18|5582
1736254800000|2025-01-07 13:00:00|2651.8|2651.5|2662.75|2662.45|2664.58|2664.28|2650.18|2649.83|11136
1736258400000|2025-01-07 14:00:00|2662.85|2662.55|2661.06|2656.49|2663.4|2663.05|2655.98|2655.57|10401
1736262000000|2025-01-07 15:00:00|2658.22|2653.22|2647.95|2647.65|2658.22|2654.78|2642.38|2642.08|14910
1736265600000|2025-01-07 16:00:00|2647.9|2647.6|2652.03|2651.73|2655.93|2655.58|2646.67|2646.37|10975
1736269200000|2025-01-07 17:00:00|2652.01|2651.71|2652.7|2652.4|2656.3|2656|2650.43|2650.13|8521
1736272800000|2025-01-07 18:00:00|2652.65|2652.35|2649.3|2649|2652.81|2652.51|2647.49|2647.19|8696
1736276400000|2025-01-07 19:00:00|2649.47|2648.97|2649.5|2649.2|2650.55|2650.25|2647.17|2646.87|8040
1736280000000|2025-01-07 20:00:00|2649.51|2649.21|2650.6|2650.3|2651.65|2651.35|2647.38|2646.98|7538
1736283600000|2025-01-07 21:00:00|2650.5|2650.2|2649.28|2648.78|2650.7|2650.35|2648.04|2647.18|2445
1736290800000|2025-01-07 23:00:00|2652.09|2647.17|2650|2649.7|2652.31|2650.1|2648.45|2644.95|2044
1736294400000|2025-01-08 00:00:00|2649.83|2649.53|2650.81|2650.31|2651.85|2651.5|2648.85|2648.45|2668
1736298000000|2025-01-08 01:00:00|2650.68|2650.38|2649.01|2648.71|2651|2650.7|2647.38|2647.03|5485
1736301600000|2025-01-08 02:00:00|2649.11|2648.61|2649.13|2648.83|2650.71|2650.41|2646.2|2645.75|4090
1736305200000|2025-01-08 03:00:00|2649.1|2648.8|2647.02|2646.72|2649.18|2648.8|2645.85|2645.47|3910
1736308800000|2025-01-08 04:00:00|2647.01|2646.71|2647.28|2646.98|2648.99|2648.61|2645.48|2645.03|3077
1736312400000|2025-01-08 05:00:00|2647.35|2646.85|2650.35|2650.05|2651.02|2650.7|2646.91|2646.55|3999
1736316000000|2025-01-08 06:00:00|2650.3|2650|2652.38|2652.08|2653.2|2652.9|2649.18|2648.8|4465
1736319600000|2025-01-08 07:00:00|2652.41|2652.11|2652.88|2652.58|2654.85|2654.4|2651.87|2651.5|4329
1736323200000|2025-01-08 08:00:00|2652.95|2652.65|2652.24|2651.94|2654.2|2653.8|2649.77|2649.37|5246
1736326800000|2025-01-08 09:00:00|2652.08|2651.78|2653.8|2653.5|2655.27|2654.97|2652.03|2651.63|5381
1736330400000|2025-01-08 10:00:00|2653.87|2653.37|2653.5|2653.2|2655.4|2655.1|2652.87|2652.55|4852
1736334000000|2025-01-08 11:00:00|2653.35|2653.05|2651.15|2650.65|2653.51|2653.21|2647.81|2647.51|6739
1736337600000|2025-01-08 12:00:00|2651.16|2650.66|2652.26|2651.96|2652.74|2652.4|2646.04|2645.74|7201
1736341200000|2025-01-08 13:00:00|2652.43|2651.93|2660.39|2660.09|2660.48|2660.18|2651.93|2649.41|11352
1736344800000|2025-01-08 14:00:00|2660.41|2660.11|2661.63|2661.33|2668|2667.63|2660.18|2659.83|12906
1736348400000|2025-01-08 15:00:00|2661.74|2661.44|2666.13|2665.83|2668.06|2667.76|2659.48|2659.13|12105
1736352000000|2025-01-08 16:00:00|2666.18|2665.88|2669.87|2669.57|2670.24|2669.94|2662.77|2662.47|9309
1736355600000|2025-01-08 17:00:00|2669.88|2669.58|2655.84|2655.54|2670.11|2669.75|2649.75|2649.45|10557
1736359200000|2025-01-08 18:00:00|2656.06|2655.56|2655.08|2651.49|2659.42|2659.03|2651.72|2651.33|9552
1736362800000|2025-01-08 19:00:00|2653.55|2653.05|2658.48|2658.18|2660.93|2660.63|2652.85|2652.35|9970
1736366400000|2025-01-08 20:00:00|2658.59|2658.29|2663.71|2663.41|2664.45|2664.01|2658.57|2658.27|8116
1736370000000|2025-01-08 21:00:00|2663.75|2663.45|2662.45|2661.95|2665.13|2664.07|2661.54|2659.83|3841
1736377200000|2025-01-08 23:00:00|2662.72|2662.42|2662.98|2662.68|2665.29|2663.5|2662.25|2660.79|1681
1736380800000|2025-01-09 00:00:00|2663.08|2662.58|2660.25|2659.75|2663.25|2662.75|2659.74|2659.35|2557
1736384400000|2025-01-09 01:00:00|2660|2659.7|2659.08|2658.58|2661.65|2661.15|2657.58|2657.18|4692
1736388000000|2025-01-09 02:00:00|2658.93|2658.63|2659.03|2658.53|2660.63|2660.13|2656.51|2656.01|4492
1736391600000|2025-01-09 03:00:00|2659.05|2658.55|2659.73|2659.23|2662.55|2662.05|2658.78|2658.28|3406
1736395200000|2025-01-09 04:00:00|2659.61|2659.11|2659.25|2658.75|2660.06|2659.56|2655.8|2655.3|3306
1736398800000|2025-01-09 05:00:00|2659.2|2658.7|2658.59|2658.09|2661.25|2660.85|2657.8|2657.3|3948
1736402400000|2025-01-09 06:00:00|2658.62|2658.12|2667.03|2666.53|2667.25|2666.91|2658.6|2658.1|5678
1736406000000|2025-01-09 07:00:00|2667.11|2666.61|2662.74|2662.24|2667.13|2666.63|2662.45|2662.15|4527
1736409600000|2025-01-09 08:00:00|2662.72|2662.22|2664.72|2664.22|2667.27|2666.94|2660.73|2660.23|7406
1736413200000|2025-01-09 09:00:00|2664.69|2664.19|2665.39|2664.89|2666.92|2666.53|2662.5|2662|5605
1736416800000|2025-01-09 10:00:00|2665.31|2664.81|2667.63|2667.33|2668.88|2668.53|2664.8|2664.3|5060
1736420400000|2025-01-09 11:00:00|2667.68|2667.18|2670.47|2670.17|2673.61|2673.11|2665.33|2664.95|7109
1736424000000|2025-01-09 12:00:00|2670.4|2670.1|2674.24|2673.94|2675.63|2675.28|2669.65|2669.32|6491
1736427600000|2025-01-09 13:00:00|2673.97|2673.67|2672.93|2672.43|2678.65|2678.15|2672.13|2671.76|10843
1736431200000|2025-01-09 14:00:00|2672.73|2672.48|2672.8|2672.3|2676.09|2675.76|2667.48|2667.17|10121
1736434800000|2025-01-09 15:00:00|2672.84|2672.34|2668.68|2668.38|2675.7|2675.29|2668.35|2668.05|8981
1736438400000|2025-01-09 16:00:00|2668.56|2668.26|2667.59|2667.29|2671.33|2670.98|2666.45|2666.11|7232
1736442000000|2025-01-09 17:00:00|2667.54|2667.24|2666.14|2665.84|2668.98|2668.56|2663.01|2662.7|7790
1736445600000|2025-01-09 18:00:00|2666.18|2665.88|2671.58|2671.28|2673.04|2672.54|2665.24|2664.94|7305
1736449200000|2025-01-09 19:00:00|2671.59|2671.29|2670.43|2670.13|2672.05|2671.71|2668.83|2668.52|6823
1736452800000|2025-01-09 20:00:00|2670.45|2670.15|2669.8|2669.5|2671.14|2670.84|2669.47|2669.17|5235
1736456400000|2025-01-09 21:00:00|2669.79|2669.49|2670.56|2670.06|2671.65|2671.32|2669.26|2668.91|2039
1736463600000|2025-01-09 23:00:00|2671.2|2670.7|2670.33|2669.83|2673.03|2671.35|2668.7|2668.27|1843
1736467200000|2025-01-10 00:00:00|2670.42|2669.92|2670.84|2670.34|2671.46|2670.96|2669.1|2668.6|2800
1736470800000|2025-01-10 01:00:00|2670.82|2670.32|2671.35|2670.85|2672.11|2671.81|2669.48|2668.98|5475
1736474400000|2025-01-10 02:00:00|2671.22|2670.92|2673.85|2673.35|2675.1|2674.6|2670.7|2670.2|4214
1736478000000|2025-01-10 03:00:00|2673.72|2673.42|2673.8|2673.5|2675.22|2674.72|2672.6|2672.2|3578
1736481600000|2025-01-10 04:00:00|2673.91|2673.61|2672.06|2671.76|2674.37|2673.99|2672.06|2671.6|3153
1736485200000|2025-01-10 05:00:00|2672.03|2671.73|2675.2|2674.9|2676.15|2675.65|2671.76|2671.36|4599
1736488800000|2025-01-10 06:00:00|2675.17|2674.87|2678.53|2678.03|2678.84|2678.38|2674.5|2674.11|5454
1736492400000|2025-01-10 07:00:00|2678.59|2678.09|2676.42|2676.12|2679.11|2678.72|2673.83|2673.33|5426
1736496000000|2025-01-10 08:00:00|2676.53|2676.23|2680.17|2679.67|2681.45|2680.41|2676.01|2675.71|7978
1736499600000|2025-01-10 09:00:00|2680.28|2679.78|2678.62|2678.32|2682.88|2682.38|2677.78|2676.85|7905
1736503200000|2025-01-10 10:00:00|2678.66|2678.36|2681.37|2680.87|2683.18|2682.68|2678.34|2677.87|8284
1736506800000|2025-01-10 11:00:00|2681.33|2680.83|2681.64|2681.34|2683.51|2683.2|2680.58|2680.08|6780
1736510400000|2025-01-10 12:00:00|2681.59|2681.29|2678.65|2678.15|2681.72|2681.3|2675.12|2674.62|8581
1736514000000|2025-01-10 13:00:00|2678.74|2678.24|2682.97|2682.47|2683.86|2683.41|2664.32|2662.59|14418
1736517600000|2025-01-10 14:00:00|2682.9|2682.4|2688.37|2687.87|2694.2|2693.45|2681.11|2680.61|19910
1736521200000|2025-01-10 15:00:00|2689.15|2686.61|2692.83|2692.53|2698.39|2697.89|2682.58|2679.81|20456
1736524800000|2025-01-10 16:00:00|2692.7|2692.4|2696.49|2695.99|2697.44|2696.94|2687.33|2686.83|17771
1736528400000|2025-01-10 17:00:00|2696.67|2696.17|2696.26|2695.96|2698.86|2697.88|2692.52|2692.22|13111
1736532000000|2025-01-10 18:00:00|2696.36|2695.86|2687.51|2687.01|2697.49|2697.13|2685.2|2684.86|12864
1736535600000|2025-01-10 19:00:00|2687.5|2687.2|2685.99|2685.69|2688.1|2687.6|2684.78|2684.32|9891
1736539200000|2025-01-10 20:00:00|2685.91|2685.61|2691.04|2690.54|2691.2|2690.75|2684.73|2684.23|11153
1736542800000|2025-01-10 21:00:00|2690.97|2690.47|2692.63|2687.63|2694.3|2693.8|2689.37|2686.15|4108
1736722800000|2025-01-12 23:00:00|2690.7|2687.2|2691.53|2691.03|2693.65|2691.48|2687.45|2684.11|3356
1736726400000|2025-01-13 00:00:00|2691.56|2691.06|2690.08|2689.58|2693.8|2693.3|2688.4|2687.9|3287
1736730000000|2025-01-13 01:00:00|2690.14|2689.64|2685.98|2685.48|2690.43|2689.93|2679.66|2679.16|11475
1736733600000|2025-01-13 02:00:00|2686|2685.5|2688.84|2688.54|2690.94|2690.44|2685.27|2684.77|7176
1736737200000|2025-01-13 03:00:00|2688.82|2688.52|2688.46|2687.96|2688.96|2688.55|2685.6|2685.1|6602
1736740800000|2025-01-13 04:00:00|2688.3|2687.8|2686.23|2685.73|2691.45|2690.95|2684.5|2684|6183
1736744400000|2025-01-13 05:00:00|2686.38|2685.88|2687.18|2686.88|2687.32|2686.9|2683.45|2683.05|7126
1736748000000|2025-01-13 06:00:00|2687.3|2687|2690.27|2689.97|2691.67|2691.17|2687.2|2686.77|7011
1736751600000|2025-01-13 07:00:00|2690.14|2689.84|2685.51|2685.01|2690.83|2690.53|2684.48|2684.18|8539
1736755200000|2025-01-13 08:00:00|2685.39|2684.89|2687.37|2686.87|2690.12|2689.68|2684.31|2683.81|9722
1736758800000|2025-01-13 09:00:00|2687.35|2686.85|2685.03|2684.73|2688.69|2688.19|2683.56|2683.07|10452
1736762400000|2025-01-13 10:00:00|2685.09|2684.59|2679.56|2679.26|2685.4|2684.9|2677.6|2677.16|10512
1736766000000|2025-01-13 11:00:00|2679.5|2679.2|2676.22|2675.92|2680.86|2680.56|2675.73|2675.33|9004
1736769600000|2025-01-13 12:00:00|2676.25|2675.95|2671.34|2670.84|2677.47|2676.97|2664.66|2664.36|13352
1736773200000|2025-01-13 13:00:00|2671.48|2670.98|2669.39|2669.09|2672.75|2672.44|2664.06|2663.7|16474
1736776800000|2025-01-13 14:00:00|2669.41|2669.11|2671.9|2671.6|2674.6|2674.2|2664.36|2664.05|15851
1736780400000|2025-01-13 15:00:00|2671.96|2671.66|2661.99|2661.49|2673.16|2672.75|2661.32|2661|14839
1736784000000|2025-01-13 16:00:00|2662.08|2661.58|2661.54|2661.24|2668.35|2667.97|2660.98|2660.63|12561
1736787600000|2025-01-13 17:00:00|2661.53|2661.23|2660.99|2660.69|2664.44|2664.14|2659.49|2659.08|11698
1736791200000|2025-01-13 18:00:00|2661.03|2660.73|2659.56|2659.06|2662.68|2662.36|2657.77|2657.36|9980
1736794800000|2025-01-13 19:00:00|2659.57|2659.27|2659.13|2658.83|2660.95|2660.57|2656.95|2656.58|7799
1736798400000|2025-01-13 20:00:00|2659.06|2658.76|2662.47|2662.17|2663.06|2662.76|2658.95|2658.65|8698
1736802000000|2025-01-13 21:00:00|2662.54|2662.24|2663.35|2662.85|2664.5|2664.19|2661.13|2660.83|3464
1736809200000|2025-01-13 23:00:00|2663.6|2663.1|2668.4|2667.9|2669.9|2669.5|2663.06|2661.8|2518
1736812800000|2025-01-14 00:00:00|2668.6|2668.1|2670.75|2670.25|2671.5|2671|2666.5|2666|3134
1736816400000|2025-01-14 01:00:00|2670.8|2670.3|2671.1|2670.6|2672.55|2672.05|2667.97|2667.56|7138
1736820000000|2025-01-14 02:00:00|2671.12|2670.62|2670.94|2670.44|2672.6|2672.1|2668.83|2668.33|5551
1736823600000|2025-01-14 03:00:00|2670.93|2670.43|2670|2669.5|2672.47|2671.99|2669.15|2668.74|5292
1736827200000|2025-01-14 04:00:00|2669.98|2669.48|2673.85|2673.35|2674.37|2673.98|2668.6|2668.1|3952
1736830800000|2025-01-14 05:00:00|2674.06|2673.56|2668.8|2668.3|2675.73|2675.3|2667.65|2667.15|5147
1736834400000|2025-01-14 06:00:00|2668.81|2668.31|2669.35|2668.85|2669.96|2669.56|2667.57|2667.07|4964
1736838000000|2025-01-14 07:00:00|2669.36|2668.86|2669.49|2668.99|2671.14|2670.81|2667.48|2666.98|5605
1736841600000|2025-01-14 08:00:00|2669.52|2669.02|2671.31|2670.81|2674.85|2674.55|2667.45|2666.97|6633
1736845200000|2025-01-14 09:00:00|2671.26|2670.76|2667.7|2667.2|2671.92|2671.45|2665.13|2664.7|5691
1736848800000|2025-01-14 10:00:00|2667.75|2667.25|2667.12|2666.62|2669.08|2668.78|2664.86|2664.36|5480
1736852400000|2025-01-14 11:00:00|2667.06|2666.56|2669.55|2669.05|2670.07|2669.58|2664.83|2664.33|5452
1736856000000|2025-01-14 12:00:00|2669.42|2668.92|2668.65|2668.15|2672|2671.5|2666.75|2666.25|6671
1736859600000|2025-01-14 13:00:00|2668.66|2668.16|2663.21|2662.91|2675.12|2674.35|2661.02|2660.72|12264
1736863200000|2025-01-14 14:00:00|2663.12|2662.82|2665.51|2665.01|2666.35|2666|2660.13|2659.64|13806
1736866800000|2025-01-14 15:00:00|2665.6|2665.1|2672.07|2671.57|2673.11|2672.73|2665.44|2665|11977
1736870400000|2025-01-14 16:00:00|2672.14|2671.64|2672.06|2671.56|2674.42|2673.92|2670.08|2669.59|10966
1736874000000|2025-01-14 17:00:00|2671.94|2671.44|2669.29|2668.99|2672.37|2671.92|2668.21|2667.91|9453
1736877600000|2025-01-14 18:00:00|2669.21|2668.91|2672.56|2672.26|2672.85|2672.52|2666.9|2666.57|8720
1736881200000|2025-01-14 19:00:00|2672.6|2672.3|2674.54|2674.24|2676.57|2676.2|2672.12|2671.77|7818
1736884800000|2025-01-14 20:00:00|2674.53|2674.23|2676.78|2676.48|2676.8|2676.5|2672.12|2671.81|8546
1736888400000|2025-01-14 21:00:00|2676.67|2676.37|2677.85|2677.35|2678.65|2678.15|2676.04|2675.63|3297
1736895600000|2025-01-14 23:00:00|2679.5|2676.89|2675.98|2675.48|2680.23|2677.95|2674.2|2673.7|1880
1736899200000|2025-01-15 00:00:00|2675.83|2675.33|2672.98|2672.48|2676.5|2676|2672.81|2672.31|2223
1736902800000|2025-01-15 01:00:00|2673.03|2672.53|2670.29|2669.79|2674.75|2674.28|2670.06|2669.69|6333
1736906400000|2025-01-15 02:00:00|2670.27|2669.77|2673.82|2673.32|2675.34|2674.89|2669.63|2669.24|5268
1736910000000|2025-01-15 03:00:00|2673.85|2673.35|2676.35|2675.85|2676.61|2676.11|2672.7|2672.2|3627
1736913600000|2025-01-15 04:00:00|2676.28|2675.78|2675.88|2675.38|2677.2|2676.7|2674.36|2673.86|3037
1736917200000|2025-01-15 05:00:00|2675.84|2675.34|2679.59|2679.09|2679.65|2679.15|2674.83|2674.33|5081
1736920800000|2025-01-15 06:00:00|2679.5|2679|2681.22|2680.92|2683.53|2683.11|2679.44|2678.95|4926
1736924400000|2025-01-15 07:00:00|2681.18|2680.88|2681.67|2681.17|2684.39|2683.99|2680.4|2679.9|5264
1736928000000|2025-01-15 08:00:00|2681.68|2681.18|2684.35|2683.85|2685.55|2685.24|2681.51|2681.01|5871
1736931600000|2025-01-15 09:00:00|2684.39|2683.89|2686.24|2685.74|2688.99|2688.69|2683.18|2682.68|7236
1736935200000|2025-01-15 10:00:00|2686.22|2685.72|2688.61|2688.11|2689.54|2689.04|2684.97|2684.63|8224
1736938800000|2025-01-15 11:00:00|2688.7|2688.2|2686.95|2686.65|2689.29|2688.87|2685.29|2684.99|8672
1736942400000|2025-01-15 12:00:00|2687.05|2686.55|2684.77|2684.47|2687.92|2687.42|2684.2|2682.82|8457
1736946000000|2025-01-15 13:00:00|2685.08|2684.58|2694.08|2693.58|2694.84|2693.98|2682.21|2681.81|15330
1736949600000|2025-01-15 14:00:00|2694.02|2693.52|2682.34|2681.84|2696.33|2695.83|2678.54|2678.04|16610
1736953200000|2025-01-15 15:00:00|2682.39|2681.89|2678.85|2678.35|2683.39|2683.05|2677|2676.5|15513
1736956800000|2025-01-15 16:00:00|2678.71|2678.41|2689.56|2689.26|2690.26|2689.96|2677.16|2676.85|13746
1736960400000|2025-01-15 17:00:00|2689.65|2689.35|2692.88|2692.58|2693.45|2693.15|2688.73|2688.43|9574
1736964000000|2025-01-15 18:00:00|2693.09|2692.79|2694.28|2693.98|2695.48|2695.01|2691.47|2690.97|9509
1736967600000|2025-01-15 19:00:00|2694.27|2693.97|2694.38|2694.08|2695.45|2695.15|2692.82|2692.34|7035
1736971200000|2025-01-15 20:00:00|2694.4|2694.1|2696.59|2696.29|2696.85|2696.43|2693.47|2693.13|6420
1736974800000|2025-01-15 21:00:00|2696.66|2696.36|2697.2|2696.7|2698.61|2697.33|2694.22|2693.85|3560
1736982000000|2025-01-15 23:00:00|2699.33|2694.33|2695.45|2694.95|2702.51|2698|2694.81|2691.33|2061
1736985600000|2025-01-16 00:00:00|2695.65|2695.15|2695.73|2695.23|2698.75|2698.25|2692.85|2692.35|4155
1736989200000|2025-01-16 01:00:00|2695.77|2695.27|2696.6|2696.1|2702.41|2702.11|2694.97|2694.47|9649
1736992800000|2025-01-16 02:00:00|2696.59|2696.29|2697.7|2697.2|2698.49|2697.99|2695.45|2694.95|6596
1736996400000|2025-01-16 03:00:00|2697.76|2697.26|2697.28|2696.98|2698.88|2698.45|2695.72|2695.22|5422
1737000000000|2025-01-16 04:00:00|2697.56|2697.06|2697.63|2697.33|2698.45|2698.01|2696.94|2696.56|3769
1737003600000|2025-01-16 05:00:00|2697.82|2697.32|2694.95|2694.45|2697.92|2697.47|2694.03|2693.67|5706
1737007200000|2025-01-16 06:00:00|2694.92|2694.42|2694.17|2693.87|2695.88|2695.38|2690.18|2689.7|6110
1737010800000|2025-01-16 07:00:00|2694.16|2693.86|2698.59|2698.09|2700.21|2699.86|2693.62|2693.31|7194
1737014400000|2025-01-16 08:00:00|2698.69|2698.19|2699.3|2698.8|2703.83|2703.33|2697.29|2696.99|8659
1737018000000|2025-01-16 09:00:00|2699.38|2698.88|2705.64|2705.34|2706.6|2706.3|2697.78|2697.38|9834
1737021600000|2025-01-16 10:00:00|2705.67|2705.37|2708.05|2707.75|2708.86|2708.39|2705.03|2704.58|7137
1737025200000|2025-01-16 11:00:00|2708.2|2707.9|2706.61|2706.31|2711.58|2711.08|2706.34|2706.04|6565
1737028800000|2025-01-16 12:00:00|2706.49|2706.19|2703.91|2703.41|2707.61|2707.18|2700.3|2700|10841
1737032400000|2025-01-16 13:00:00|2704.02|2703.52|2715.59|2715.29|2718.92|2718.51|2701.46|2701.16|13467
1737036000000|2025-01-16 14:00:00|2715.64|2715.34|2719.1|2718.6|2719.63|2719.13|2713.06|2712.68|15099
1737039600000|2025-01-16 15:00:00|2719.01|2718.51|2717.11|2716.61|2720.06|2719.56|2712.94|2712.44|16026
1737043200000|2025-01-16 16:00:00|2717.21|2716.71|2720.71|2720.21|2722.77|2722.27|2716.93|2716.48|13439
1737046800000|2025-01-16 17:00:00|2720.79|2720.29|2721.99|2721.69|2725.02|2724.68|2719.74|2719.24|10870
1737050400000|2025-01-16 18:00:00|2722.02|2721.72|2715.42|2715.12|2723.56|2723.26|2714.84|2714.54|10260
1737054000000|2025-01-16 19:00:00|2715.52|2715.02|2715.41|2715.11|2717.56|2717.2|2714.84|2714.46|9765
1737057600000|2025-01-16 20:00:00|2715.48|2715.18|2716.03|2715.73|2717.25|2716.95|2714.56|2714.2|7520
1737061200000|2025-01-16 21:00:00|2716|2715.7|2715.2|2714.7|2717.17|2715.85|2712.72|2712.13|3399
1737068400000|2025-01-16 23:00:00|2715.9|2712.93|2714.83|2714.53|2716.62|2714.92|2712.65|2712.15|1633
1737072000000|2025-01-17 00:00:00|2714.91|2714.41|2715.12|2714.62|2716.55|2716.05|2714.13|2713.63|2798
1737075600000|2025-01-17 01:00:00|2715.04|2714.54|2714.95|2714.45|2715.19|2714.69|2710|2709.5|7755
1737079200000|2025-01-17 02:00:00|2715.14|2714.64|2716.08|2715.58|2717.35|2716.85|2714.21|2713.71|5510
1737082800000|2025-01-17 03:00:00|2716.13|2715.63|2715.58|2715.28|2717.62|2717.27|2714.84|2714.53|5025
1737086400000|2025-01-17 04:00:00|2715.59|2715.29|2715.02|2714.52|2716.9|2716.4|2714.54|2714.04|4309
1737090000000|2025-01-17 05:00:00|2714.9|2714.4|2711.95|2711.45|2715.95|2715.45|2711.52|2711.02|6037
1737093600000|2025-01-17 06:00:00|2711.93|2711.43|2712.73|2712.43|2713.63|2713.15|2710.81|2710.34|6246
1737097200000|2025-01-17 07:00:00|2712.77|2712.47|2710.91|2710.41|2714.95|2714.45|2708.9|2708.6|7002
1737100800000|2025-01-17 08:00:00|2710.86|2710.36|2711.95|2711.45|2713.17|2712.87|2709.6|2709.26|6237
1737104400000|2025-01-17 09:00:00|2711.72|2711.42|2705.33|2704.83|2712.34|2711.89|2704.08|2703.58|7412
1737108000000|2025-01-17 10:00:00|2704.97|2704.47|2704.24|2703.94|2706.64|2706.32|2703.07|2702.72|7352
1737111600000|2025-01-17 11:00:00|2704.35|2703.85|2708.36|2708.06|2708.92|2708.62|2703.88|2703.4|7333
1737115200000|2025-01-17 12:00:00|2708.51|2708.21|2711.33|2710.83|2712.1|2711.71|2707.21|2706.83|9213
1737118800000|2025-01-17 13:00:00|2711.34|2710.84|2705.38|2704.88|2712.45|2712.14|2704.86|2704.36|13135
1737122400000|2025-01-17 14:00:00|2705.19|2704.69|2712.07|2711.57|2712.73|2712.43|2702.92|2702.49|15554
1737126000000|2025-01-17 15:00:00|2711.96|2711.46|2714.52|2714.22|2715.48|2715.1|2710.31|2709.95|12323
1737129600000|2025-01-17 16:00:00|2714.57|2714.27|2716.44|2715.94|2717.74|2717.34|2713.76|2713.46|11333
1737133200000|2025-01-17 17:00:00|2716.49|2715.99|2712.8|2712.5|2716.69|2716.35|2710.76|2710.37|9983
1737136800000|2025-01-17 18:00:00|2712.67|2712.37|2705.97|2705.47|2713.51|2713.18|2705.57|2705.23|10231
1737140400000|2025-01-17 19:00:00|2705.86|2705.36|2703.43|2702.93|2707.57|2707.17|2703.01|2702.71|8339
1737144000000|2025-01-17 20:00:00|2703.53|2703.03|2701.03|2700.73|2704.56|2704.06|2699.98|2699.68|9598
1737147600000|2025-01-17 21:00:00|2701.13|2700.83|2702.68|2702.18|2706.2|2703.11|2699.35|2698.85|3371
1737327600000|2025-01-19 23:00:00|2704.15|2701.45|2697.06|2696.56|2705.35|2703.15|2691.74|2691.24|2973
1737331200000|2025-01-20 00:00:00|2697.03|2696.53|2694.99|2694.49|2697.19|2696.78|2692.87|2692.57|2330
1737334800000|2025-01-20 01:00:00|2694.8|2694.3|2694.01|2693.51|2696.11|2695.61|2689.63|2689.33|8290
1737338400000|2025-01-20 02:00:00|2693.98|2693.48|2697.71|2697.21|2698.2|2697.7|2693.92|2693.42|5048
1737342000000|2025-01-20 03:00:00|2697.66|2697.16|2703.84|2703.34|2704.28|2703.85|2697.65|2697.15|4542
1737345600000|2025-01-20 04:00:00|2703.77|2703.27|2706.4|2705.9|2706.89|2706.39|2702.24|2701.74|4504
1737349200000|2025-01-20 05:00:00|2706.21|2705.71|2707.53|2707.23|2707.89|2707.39|2704.14|2703.64|5625
1737352800000|2025-01-20 06:00:00|2707.49|2707.19|2712.05|2711.55|2713.95|2713.52|2706.67|2706.17|6169
1737356400000|2025-01-20 07:00:00|2712|2711.5|2703.79|2703.29|2712.04|2711.54|2703.18|2702.71|4733
1737360000000|2025-01-20 08:00:00|2703.77|2703.27|2707.22|2706.72|2708.39|2707.89|2703.35|2702.85|4951
1737363600000|2025-01-20 09:00:00|2707.08|2706.58|2706.34|2705.84|2709.17|2708.87|2703.18|2702.68|5997
1737367200000|2025-01-20 10:00:00|2706.26|2705.76|2708.48|2708.18|2710.23|2709.73|2705.42|2704.92|5627
1737370800000|2025-01-20 11:00:00|2708.4|2708.1|2708.63|2708.13|2712.79|2712.29|2704.98|2704.48|6290
1737374400000|2025-01-20 12:00:00|2708.67|2708.17|2708.5|2708|2710.46|2710|2706.26|2705.96|6103
1737378000000|2025-01-20 13:00:00|2708.45|2707.95|2705.53|2705.03|2711.04|2710.57|2702.45|2702.14|12803
1737381600000|2025-01-20 14:00:00|2705.85|2705.35|2710.51|2710.21|2712.31|2711.88|2705.52|2705.02|11357
1737385200000|2025-01-20 15:00:00|2710.47|2710.17|2707.16|2706.66|2711.01|2710.51|2705.48|2704.98|6758
1737388800000|2025-01-20 16:00:00|2707.15|2706.65|2707.91|2707.41|2709.47|2709.02|2703.49|2703.19|4907
1737392400000|2025-01-20 17:00:00|2707.92|2707.42|2707.65|2707.15|2714|2710.85|2704.4|2702.66|4107
1737396000000|2025-01-20 18:00:00|2707.68|2707.18|2711.24|2710.74|2714|2711.35|2705.4|2704.75|1234
1737399600000|2025-01-20 19:00:00|2711.29|2710.79|2708.47|2705.61|2711.89|2710.94|2706.94|2705.43|621
1737414000000|2025-01-20 23:00:00|2709.94|2705.34|2710.65|2710.35|2712.15|2711.28|2706.5|2704.37|2583
1737417600000|2025-01-21 00:00:00|2710.75|2710.25|2706|2705.5|2712.28|2711.58|2702.94|2702.44|5707
1737421200000|2025-01-21 01:00:00|2705.92|2705.42|2718.22|2717.72|2719.55|2719.22|2703.62|2702.5|11889
1737424800000|2025-01-21 02:00:00|2718.17|2717.67|2724.85|2724.35|2726.2|2725.8|2718.04|2717.54|9328
1737428400000|2025-01-21 03:00:00|2724.81|2724.31|2724.67|2724.17|2727.33|2726.83|2721.58|2721.08|7691
1737432000000|2025-01-21 04:00:00|2724.7|2724.2|2727.61|2727.11|2728.24|2727.74|2723.25|2722.75|5762
1737435600000|2025-01-21 05:00:00|2727.76|2727.26|2726.41|2725.91|2729.55|2729.05|2725.39|2725|6951
1737439200000|2025-01-21 06:00:00|2726.38|2725.88|2724.57|2724.07|2729.9|2729.6|2724.02|2723.52|7012
1737442800000|2025-01-21 07:00:00|2724.55|2724.05|2730.13|2729.63|2733.41|2732.91|2722.91|2722.41|7819
1737446400000|2025-01-21 08:00:00|2730.07|2729.57|2723.64|2723.14|2730.07|2729.73|2721.76|2721.26|9527
1737450000000|2025-01-21 09:00:00|2723.43|2722.93|2721.56|2721.06|2724.45|2723.95|2717.86|2717.53|10662
1737453600000|2025-01-21 10:00:00|2721.53|2721.03|2720.04|2719.74|2724.45|2723.95|2719.2|2718.7|8704
1737457200000|2025-01-21 11:00:00|2719.93|2719.63|2724.26|2723.76|2724.93|2724.63|2716.74|2716.44|8267
1737460800000|2025-01-21 12:00:00|2724.23|2723.73|2727.13|2726.63|2727.6|2727.1|2722.08|2721.67|9734
1737464400000|2025-01-21 13:00:00|2727.14|2726.64|2726.45|2726.15|2730.45|2730.04|2724.81|2724.51|13054
1737468000000|2025-01-21 14:00:00|2726.56|2726.26|2738.53|2738.03|2738.9|2738.5|2725.54|2725.04|13692
1737471600000|2025-01-21 15:00:00|2738.44|2737.94|2739.2|2738.7|2740.83|2740.36|2734.8|2734.33|14368
1737475200000|2025-01-21 16:00:00|2739.22|2738.72|2743.49|2742.99|2745.49|2745.19|2738.09|2737.59|11583
1737478800000|2025-01-21 17:00:00|2743.59|2743.09|2740.53|2740.03|2746.25|2745.95|2740.23|2739.9|8063
1737482400000|2025-01-21 18:00:00|2740.45|2739.95|2744.76|2744.46|2746.35|2746|2740.07|2739.7|6820
1737486000000|2025-01-21 19:00:00|2744.81|2744.51|2743.02|2742.72|2745.72|2745.32|2741.56|2741.06|7059
1737489600000|2025-01-21 20:00:00|2743.07|2742.57|2742.66|2742.36|2743.56|2743.23|2740.23|2739.83|7187
1737493200000|2025-01-21 21:00:00|2742.72|2742.42|2745.35|2744.85|2746.65|2745.71|2742.25|2741.75|2313
1737500400000|2025-01-21 23:00:00|2745.2|2744.7|2744.86|2744.36|2746.69|2744.97|2742.3|2741.8|3322
1737504000000|2025-01-22 00:00:00|2744.64|2744.14|2748.68|2748.18|2749.65|2749.15|2742.94|2742.44|3844
1737507600000|2025-01-22 01:00:00|2748.52|2748.02|2748.39|2747.89|2750.46|2750.12|2747.08|2746.58|7522
1737511200000|2025-01-22 02:00:00|2748.34|2747.84|2749.43|2748.93|2750.02|2749.68|2746.69|2746.19|6580
1737514800000|2025-01-22 03:00:00|2749.45|2748.95|2750.81|2750.31|2751.56|2751.06|2748.26|2747.76|5294
1737518400000|2025-01-22 04:00:00|2750.64|2750.14|2752.43|2751.93|2753.42|2753.02|2749.46|2749.12|4294
1737522000000|2025-01-22 05:00:00|2752.64|2752.14|2758.41|2757.91|2759|2758.55|2750.51|2750.21|6816
1737525600000|2025-01-22 06:00:00|2758.46|2757.96|2747.21|2746.71|2758.58|2758.17|2745.86|2745.36|9539
1737529200000|2025-01-22 07:00:00|2747.17|2746.67|2749.19|2748.69|2754.28|2753.78|2746.67|2746.17|6679
1737532800000|2025-01-22 08:00:00|2749.09|2748.59|2753.58|2753.08|2754.27|2753.8|2747.02|2746.52|8405
1737536400000|2025-01-22 09:00:00|2753.64|2753.14|2758.82|2758.32|2762.52|2762.13|2753.12|2752.76|8117
1737540000000|2025-01-22 10:00:00|2758.8|2758.3|2760.36|2759.86|2763.79|2763.35|2758.69|2758.19|6448
1737543600000|2025-01-22 11:00:00|2760.62|2760.12|2757.12|2756.62|2761|2760.5|2756.56|2756.17|5633
1737547200000|2025-01-22 12:00:00|2757.17|2756.67|2758.64|2758.34|2758.97|2758.67|2752.05|2751.55|6959
1737550800000|2025-01-22 13:00:00|2758.7|2758.4|2757.9|2757.6|2762.09|2761.79|2751.06|2750.56|12383
1737554400000|2025-01-22 14:00:00|2757.91|2757.61|2753.85|2753.55|2758.45|2758.15|2750.78|2750.28|14228
1737558000000|2025-01-22 15:00:00|2754.14|2753.84|2759.61|2759.31|2760.68|2760.3|2750.63|2750.27|12782
1737561600000|2025-01-22 16:00:00|2759.6|2759.3|2758.48|2758.18|2760.58|2760.22|2756.16|2755.86|10327
1737565200000|2025-01-22 17:00:00|2758.6|2758.1|2756.76|2756.46|2758.83|2758.42|2756.1|2755.69|7500
1737568800000|2025-01-22 18:00:00|2756.83|2756.33|2757.94|2757.64|2759.78|2759.36|2755.1|2754.8|7949
1737572400000|2025-01-22 19:00:00|2757.91|2757.61|2755.51|2755.21|2758.11|2757.71|2755.18|2754.8|6361
1737576000000|2025-01-22 20:00:00|2755.45|2755.15|2756.86|2756.56|2757.31|2757.01|2755.04|2754.69|6693
1737579600000|2025-01-22 21:00:00|2756.78|2756.48|2756.71|2756.21|2759|2757|2755.04|2754|3004
1737586800000|2025-01-22 23:00:00|2756.41|2755.91|2756|2755.5|2758.57|2756.54|2754.02|2752.8|2266
1737590400000|2025-01-23 00:00:00|2755.95|2755.45|2755.92|2755.42|2756.49|2755.99|2753.56|2753.06|2594
1737594000000|2025-01-23 01:00:00|2755.78|2755.28|2752.94|2752.44|2756.67|2756.33|2751.04|2750.54|9022
1737597600000|2025-01-23 02:00:00|2752.9|2752.4|2752.94|2752.44|2755.22|2754.74|2752.38|2751.88|5980
1737601200000|2025-01-23 03:00:00|2752.88|2752.38|2750.46|2749.96|2753.43|2753.02|2749.77|2749.27|4995
1737604800000|2025-01-23 04:00:00|2750.5|2750|2751.93|2751.43|2754|2753.5|2750.08|2749.78|3226
1737608400000|2025-01-23 05:00:00|2751.91|2751.41|2752.35|2751.85|2753.72|2753.22|2751.51|2751.2|5794
1737612000000|2025-01-23 06:00:00|2752.14|2751.84|2753.52|2753.22|2755.94|2755.44|2751.4|2751|5836
1737615600000|2025-01-23 07:00:00|2753.54|2753.24|2753.08|2752.58|2755.01|2754.51|2751.86|2751.5|6438
1737619200000|2025-01-23 08:00:00|2753.11|2752.61|2752.97|2752.67|2755.1|2754.71|2752.17|2751.78|6517
1737622800000|2025-01-23 09:00:00|2752.99|2752.69|2746.26|2745.76|2754.17|2753.67|2741.2|2740.9|9372
1737626400000|2025-01-23 10:00:00|2746.16|2745.66|2751.6|2751.1|2752.89|2752.44|2745.67|2745.17|7760
1737630000000|2025-01-23 11:00:00|2751.65|2751.15|2752.04|2751.74|2754.87|2754.45|2751.12|2750.62|7362
1737633600000|2025-01-23 12:00:00|2752.15|2751.85|2745.1|2744.6|2753.66|2753.25|2742.22|2741.88|11449
1737637200000|2025-01-23 13:00:00|2745.16|2744.66|2741.85|2741.55|2746.2|2745.76|2736.12|2735.65|13875
1737640800000|2025-01-23 14:00:00|2741.95|2741.65|2746.29|2745.99|2747.93|2747.5|2740.53|2740.18|14723
1737644400000|2025-01-23 15:00:00|2746.5|2746.2|2746.73|2746.43|2749.79|2749.32|2742.1|2741.8|11180
1737648000000|2025-01-23 16:00:00|2746.61|2746.31|2754.19|2753.89|2757.79|2757.37|2744.49|2743.99|10870
1737651600000|2025-01-23 17:00:00|2754.35|2754.05|2757.96|2757.66|2759.25|2758.95|2752.66|2752.16|9917
1737655200000|2025-01-23 18:00:00|2758.09|2757.59|2756|2755.7|2758.57|2758.18|2755.38|2754.99|8241
1737658800000|2025-01-23 19:00:00|2756.06|2755.76|2754.35|2754.05|2758.4|2758.09|2754.02|2753.72|8362
1737662400000|2025-01-23 20:00:00|2754.34|2754.04|2754.02|2753.72|2754.87|2754.49|2751.51|2751.21|9152
1737666000000|2025-01-23 21:00:00|2753.92|2753.62|2755.03|2754.53|2756.84|2755.09|2752.29|2751.99|2997
1737673200000|2025-01-23 23:00:00|2755.32|2754.82|2754.81|2754.31|2756.76|2755.6|2753.95|2752.9|1838
1737676800000|2025-01-24 00:00:00|2754.8|2754.3|2760.21|2759.71|2761.51|2761.01|2754.33|2753.83|3430
1737680400000|2025-01-24 01:00:00|2760.15|2759.65|2762.8|2762.3|2762.99|2762.59|2758.88|2758.3|7531
1737684000000|2025-01-24 02:00:00|2762.51|2762.21|2774.58|2774.08|2775.58|2775.21|2762.51|2762.21|10093
1737687600000|2025-01-24 03:00:00|2774.55|2774.05|2772.84|2772.34|2777.58|2777.21|2771.36|2770.86|7807
1737691200000|2025-01-24 04:00:00|2772.68|2772.18|2772.46|2771.96|2775.34|2774.86|2770.84|2770.34|5634
1737694800000|2025-01-24 05:00:00|2772.47|2771.97|2775.64|2775.14|2776.86|2776.5|2772.47|2771.97|6280
1737698400000|2025-01-24 06:00:00|2775.63|2775.13|2774.18|2773.68|2778.5|2778|2773.59|2773.09|8046
1737702000000|2025-01-24 07:00:00|2774.16|2773.66|2773.12|2772.62|2775.82|2775.32|2772.43|2771.93|6819
1737705600000|2025-01-24 08:00:00|2773.3|2772.8|2774.46|2773.96|2775.9|2775.45|2770.38|2769.88|5677
1737709200000|2025-01-24 09:00:00|2774.45|2773.95|2773.09|2772.59|2777.94|2777.64|2771.35|2770.86|6232
1737712800000|2025-01-24 10:00:00|2773.04|2772.54|2776.07|2775.77|2776.6|2776.17|2771.87|2771.37|6497
1737716400000|2025-01-24 11:00:00|2776.2|2775.7|2776.93|2776.43|2780.41|2779.94|2774.29|2773.99|5970
1737720000000|2025-01-24 12:00:00|2776.81|2776.51|2778.81|2778.51|2779.49|2778.99|2776.35|2775.96|5815
1737723600000|2025-01-24 13:00:00|2778.78|2778.48|2782.63|2782.13|2785.04|2784.74|2778.11|2777.69|10122
1737727200000|2025-01-24 14:00:00|2782.58|2782.08|2778.57|2778.27|2784.67|2784.37|2773.91|2773.58|13065
1737730800000|2025-01-24 15:00:00|2778.6|2778.3|2776.16|2775.86|2786.2|2785.7|2775.66|2775.36|12533
1737734400000|2025-01-24 16:00:00|2776.13|2775.83|2772.15|2771.85|2777.88|2777.43|2770.13|2769.78|11490
1737738000000|2025-01-24 17:00:00|2772.09|2771.65|2773.44|2773.14|2776.46|2776.12|2770.65|2770.26|8254
1737741600000|2025-01-24 18:00:00|2773.42|2773.12|2773.62|2773.32|2774.4|2774.07|2771.49|2771.19|6786
1737745200000|2025-01-24 19:00:00|2773.66|2773.36|2774.87|2774.57|2775.52|2775.19|2771.51|2771.12|5194
1737748800000|2025-01-24 20:00:00|2774.85|2774.55|2771.32|2771.02|2775.1|2774.74|2770.89|2770.58|7829
1737752400000|2025-01-24 21:00:00|2771.3|2771|2771.3|2770.8|2772.54|2772.1|2770.76|2770.31|3449
1737932400000|2025-01-26 23:00:00|2769.82|2765.73|2767.85|2767.35|2771.98|2769.64|2766.88|2761.88|5173
1737936000000|2025-01-27 00:00:00|2767.81|2767.31|2771.25|2768.55|2771.9|2770.72|2766.55|2765.49|4379
1737939600000|2025-01-27 01:00:00|2770.02|2768.8|2763.23|2762.93|2772.92|2772.51|2762.98|2762.48|10671
1737943200000|2025-01-27 02:00:00|2763.16|2762.86|2756.46|2756.16|2764.04|2763.54|2754.15|2753.61|9596
1737946800000|2025-01-27 03:00:00|2756.44|2756.14|2761.43|2760.93|2763.09|2762.61|2755.43|2754.06|7424
1737950400000|2025-01-27 04:00:00|2761.41|2760.91|2758.41|2757.91|2761.43|2760.93|2756.03|2755.53|5082
1737954000000|2025-01-27 05:00:00|2758.42|2757.92|2753.56|2753.06|2758.85|2757.92|2753.17|2752.66|7180
1737957600000|2025-01-27 06:00:00|2753.55|2753.05|2754.93|2754.43|2755.4|2755.1|2751.11|2749.97|8583
1737961200000|2025-01-27 07:00:00|2754.97|2754.47|2749.67|2749.37|2755.35|2755.01|2747.57|2746.66|8971
1737964800000|2025-01-27 08:00:00|2749.63|2749.33|2757.51|2757.01|2760.22|2759.88|2749.53|2749.16|11333
1737968400000|2025-01-27 09:00:00|2757.17|2756.67|2763.49|2762.99|2765.34|2764.84|2755.96|2755.56|11374
1737972000000|2025-01-27 10:00:00|2763.5|2763|2768.51|2768.01|2771.44|2771.07|2763.1|2762.7|12694
1737975600000|2025-01-27 11:00:00|2768.42|2767.92|2771.66|2771.16|2772.36|2772.06|2765.5|2765|11818
1737979200000|2025-01-27 12:00:00|2771.68|2771.18|2761.63|2761.33|2772.13|2771.67|2760.78|2760.36|9847
1737982800000|2025-01-27 13:00:00|2761.6|2761.3|2757.6|2757.1|2762.75|2762.33|2752.58|2752.15|13581
1737986400000|2025-01-27 14:00:00|2757.71|2757.21|2752.42|2750.3|2758.29|2757.79|2745.18|2744.68|12891
1737990000000|2025-01-27 15:00:00|2751.83|2751.33|2742.52|2742.02|2752.49|2751.33|2739.69|2739.33|13395
1737993600000|2025-01-27 16:00:00|2742.39|2741.89|2734.7|2734.4|2743.49|2743.11|2733.45|2733.09|13683
1737997200000|2025-01-27 17:00:00|2734.47|2734.17|2733.98|2733.48|2737.38|2736.72|2730.62|2730.3|9026
1738000800000|2025-01-27 18:00:00|2733.89|2733.59|2737.44|2736.94|2738.22|2737.82|2733.3|2732.92|9625
1738004400000|2025-01-27 19:00:00|2737.37|2736.87|2739.71|2739.21|2740.95|2740.45|2737.18|2736.74|9159
1738008000000|2025-01-27 20:00:00|2739.77|2739.27|2741.76|2741.46|2742.9|2742.49|2738.5|2738|9042
1738011600000|2025-01-27 21:00:00|2741.9|2741.6|2742.5|2739.03|2744.42|2743.92|2740.49|2738.97|2600
1738018800000|2025-01-27 23:00:00|2742.35|2740.29|2742.09|2741.59|2745.78|2745.28|2739.62|2738.75|5484
1738022400000|2025-01-28 00:00:00|2742.08|2741.58|2741.01|2740.51|2744.87|2744.37|2740.02|2739.52|5877
1738026000000|2025-01-28 01:00:00|2741.36|2740.86|2741.72|2741.22|2745.48|2745.07|2739.67|2739.37|6480
1738029600000|2025-01-28 02:00:00|2741.48|2740.98|2739.69|2739.19|2741.83|2741.53|2738.56|2738.12|6863
1738033200000|2025-01-28 03:00:00|2739.68|2739.18|2739.01|2738.71|2742.01|2741.68|2738.03|2737.53|6134
1738036800000|2025-01-28 04:00:00|2738.94|2738.64|2742.72|2742.22|2742.92|2742.62|2738.59|2738.22|4866
1738040400000|2025-01-28 05:00:00|2742.76|2742.26|2741.84|2741.54|2745.12|2744.82|2741.39|2741.09|4442
1738044000000|2025-01-28 06:00:00|2741.8|2741.5|2739.74|2739.44|2743.18|2742.8|2739.26|2738.9|5529
1738047600000|2025-01-28 07:00:00|2739.84|2739.54|2739.01|2738.51|2743.35|2742.85|2738.59|2738.2|7892
1738051200000|2025-01-28 08:00:00|2739.43|2738.93|2741.55|2741.05|2742.16|2741.69|2735.03|2734.72|10089
1738054800000|2025-01-28 09:00:00|2741.54|2741.04|2743.78|2743.28|2745.58|2745.09|2740.81|2740.31|8260
1738058400000|2025-01-28 10:00:00|2743.77|2743.27|2743.56|2743.06|2745.6|2745.19|2741.18|2740.68|7535
1738062000000|2025-01-28 11:00:00|2743.55|2743.05|2743.02|2742.52|2744.93|2744.43|2741.76|2741.41|7185
1738065600000|2025-01-28 12:00:00|2743.01|2742.51|2745.85|2745.35|2745.86|2745.36|2741.43|2741.09|9189
1738069200000|2025-01-28 13:00:00|2745.86|2745.36|2749.2|2748.7|2749.92|2749.42|2745.45|2744.09|11399
1738072800000|2025-01-28 14:00:00|2749.23|2748.73|2756.03|2751.1|2756.54|2756.24|2749.23|2748.01|14124
1738076400000|2025-01-28 15:00:00|2755.84|2751.24|2755.51|2755.21|2757.59|2757.14|2751.28|2750.9|13646
1738080000000|2025-01-28 16:00:00|2755.52|2755.22|2759.07|2758.57|2760.03|2759.53|2755.4|2754.99|13841
1738083600000|2025-01-28 17:00:00|2759.06|2758.56|2759.94|2759.44|2760.33|2759.97|2757.84|2757.34|11455
1738087200000|2025-01-28 18:00:00|2759.96|2759.46|2762.52|2762.02|2764.33|2763.41|2759.44|2758.94|10033
1738090800000|2025-01-28 19:00:00|2762.53|2762.03|2765.18|2764.68|2765.36|2765.01|2761.6|2761.15|7515
1738094400000|2025-01-28 20:00:00|2764.99|2764.69|2764.47|2763.97|2765.97|2765.23|2762.61|2762.2|9260
1738098000000|2025-01-28 21:00:00|2764.44|2763.94|2764.98|2762.09|2765.93|2764.42|2763.11|2761.14|3241
1738105200000|2025-01-28 23:00:00|2764.93|2761.65|2763.05|2762.55|2765.98|2764.27|2763.02|2760.22|2252
1738108800000|2025-01-29 00:00:00|2763.08|2762.58|2764.31|2763.81|2765.31|2764.72|2762.51|2762.01|3474
1738112400000|2025-01-29 01:00:00|2764.38|2763.88|2764.16|2763.66|2767.27|2766.07|2763.94|2762.07|5232
1738116000000|2025-01-29 02:00:00|2764.14|2763.64|2764.48|2763.98|2766.21|2765.56|2763.76|2763.05|5609
1738119600000|2025-01-29 03:00:00|2764.49|2763.99|2763.1|2762.6|2764.81|2764.31|2762.62|2761.74|6611
1738123200000|2025-01-29 04:00:00|2763.09|2762.59|2762.76|2762.26|2764.66|2764.16|2761.84|2761.34|6437
1738126800000|2025-01-29 05:00:00|2762.75|2762.25|2761.05|2760.55|2763.74|2762.88|2760.45|2759.95|4999
1738130400000|2025-01-29 06:00:00|2761.04|2760.54|2759.57|2759.07|2763.02|2761.97|2759.55|2759.05|6476
1738134000000|2025-01-29 07:00:00|2759.55|2759.05|2759.46|2758.96|2760.87|2760.37|2757.68|2757.18|7675
1738137600000|2025-01-29 08:00:00|2759.45|2758.95|2764.29|2763.79|2766.37|2766.07|2759.45|2758.95|8757
1738141200000|2025-01-29 09:00:00|2764.33|2763.83|2763.06|2762.56|2764.61|2764.11|2760.63|2760.13|8557
1738144800000|2025-01-29 10:00:00|2763|2762.5|2758.57|2758.07|2763.76|2763.26|2757.35|2756.91|10760
1738148400000|2025-01-29 11:00:00|2758.56|2758.06|2759.32|2758.82|2760.3|2759.8|2757.46|2757.16|8019
1738152000000|2025-01-29 12:00:00|2759.33|2758.83|2756.86|2756.36|2759.39|2759.09|2755.77|2755.33|10458
1738155600000|2025-01-29 13:00:00|2756.91|2756.41|2758.93|2758.63|2759.8|2759.43|2752.32|2752.02|15443
1738159200000|2025-01-29 14:00:00|2758.88|2758.58|2759.61|2759.11|2761.49|2760.99|2756.56|2756.24|16136
1738162800000|2025-01-29 15:00:00|2759.76|2759.26|2754.33|2754.03|2760.12|2759.62|2748.53|2748.04|15849
1738166400000|2025-01-29 16:00:00|2754.6|2754.1|2751.7|2751.4|2756.57|2756.27|2748.66|2748.16|13685
1738170000000|2025-01-29 17:00:00|2751.8|2751.5|2753.22|2752.72|2755.36|2754.27|2751.03|2750.34|8806
1738173600000|2025-01-29 18:00:00|2753.09|2752.79|2754.25|2749.25|2754.25|2753.81|2749.1|2748.6|10643
1738177200000|2025-01-29 19:00:00|2753.81|2748.81|2755.6|2755.1|2758.72|2757.76|2745.11|2744.52|15140
1738180800000|2025-01-29 20:00:00|2755.55|2755.05|2755.3|2754.8|2759.33|2758.83|2752.98|2752.68|11284
1738184400000|2025-01-29 21:00:00|2755.17|2754.67|2761.15|2757.33|2762|2759.54|2754.34|2753.87|5653
1738191600000|2025-01-29 23:00:00|2762.23|2757.25|2760.56|2760.06|2763.02|2760.21|2759.21|2755.84|3149
1738195200000|2025-01-30 00:00:00|2760.55|2760.05|2763.59|2760.86|2763.88|2762.3|2759.26|2758.76|2873
1738198800000|2025-01-30 01:00:00|2763.62|2760.74|2760.57|2760.07|2763.62|2761.16|2759.34|2758.41|5215
1738202400000|2025-01-30 02:00:00|2760.38|2759.88|2761.73|2759.26|2762.97|2761.17|2759.55|2757.87|7885
1738206000000|2025-01-30 03:00:00|2761.68|2759.3|2762.2|2761.7|2762.78|2762.34|2760.15|2757.98|6349
1738209600000|2025-01-30 04:00:00|2762.19|2761.69|2760.77|2760.27|2763.85|2763.42|2759.94|2759.62|4329
1738213200000|2025-01-30 05:00:00|2760.79|2760.29|2760.83|2760.33|2761.49|2760.99|2759.04|2758.54|3077
1738216800000|2025-01-30 06:00:00|2760.88|2760.38|2766.01|2765.51|2766.81|2766.31|2760.55|2760.05|2350
1738220400000|2025-01-30 07:00:00|2765.98|2765.48|2769.48|2768.98|2770.68|2769.45|2765.52|2763.88|7771
1738224000000|2025-01-30 08:00:00|2769.42|2768.92|2776.63|2776.13|2777.6|2776.56|2768.94|2768.14|7151
1738227600000|2025-01-30 09:00:00|2777.8|2775.6|2774.68|2774.18|2777.93|2775.99|2771.81|2771.31|6070
1738231200000|2025-01-30 10:00:00|2774.64|2774.14|2778.66|2778.16|2779.6|2779.1|2774.24|2773.74|3953
1738234800000|2025-01-30 11:00:00|2778.77|2778.27|2778.01|2777.51|2779.82|2779.32|2777.42|2776.92|4232
1738238400000|2025-01-30 12:00:00|2778.08|2777.58|2780.51|2780.01|2781.59|2781.09|2776.45|2775.95|6372
1738242000000|2025-01-30 13:00:00|2780.56|2780.06|2786.09|2785.59|2786.42|2785.92|2779.47|2776.34|11139
1738245600000|2025-01-30 14:00:00|2786.17|2785.67|2788.01|2787.51|2789.26|2788.77|2780.41|2779.91|15774
1738249200000|2025-01-30 15:00:00|2788.12|2787.62|2795.75|2795.25|2797.09|2796.59|2787.06|2785.32|14379
1738252800000|2025-01-30 16:00:00|2795.7|2795.2|2791.03|2790.53|2798.77|2798.27|2790.63|2790.13|13307
1738256400000|2025-01-30 17:00:00|2790.95|2790.45|2795.82|2795.32|2796.22|2795.72|2789.13|2788.63|11663
1738260000000|2025-01-30 18:00:00|2795.84|2795.34|2795.59|2795.09|2797.42|2796.92|2792.46|2791.96|6566
1738263600000|2025-01-30 19:00:00|2795.54|2795.04|2793.75|2793.25|2795.76|2795.26|2791.24|2790.74|5267
1738267200000|2025-01-30 20:00:00|2793.82|2793.32|2795.91|2795.41|2798.55|2798.05|2792.56|2792.26|7478
1738270800000|2025-01-30 21:00:00|2795.92|2795.42|2797.79|2792.79|2799.22|2798.39|2794.45|2789.45|2813
1738278000000|2025-01-30 23:00:00|2798.21|2794.05|2796.62|2796.12|2798.96|2796.76|2793.32|2790.04|2186
1738281600000|2025-01-31 00:00:00|2796.74|2796.24|2796.1|2795.6|2799.62|2799.12|2794.58|2793.45|2781
1738285200000|2025-01-31 01:00:00|2796.14|2795.64|2796.71|2796.21|2797.15|2796.71|2794.74|2794.37|6888
1738288800000|2025-01-31 02:00:00|2796.59|2796.09|2796.69|2796.19|2798.79|2798.29|2794.77|2794.38|6345
1738292400000|2025-01-31 03:00:00|2796.55|2796.05|2796.75|2796.25|2798.8|2798.3|2796.06|2795.56|6479
1738296000000|2025-01-31 04:00:00|2796.72|2796.22|2796.2|2795.9|2796.76|2796.26|2794.5|2794.1|4836
1738299600000|2025-01-31 05:00:00|2795.91|2795.61|2796.07|2795.57|2796.85|2796.35|2793.9|2793.6|6431
1738303200000|2025-01-31 06:00:00|2796.03|2795.53|2793.15|2792.65|2796.3|2795.8|2792.5|2792|5444
1738306800000|2025-01-31 07:00:00|2792.94|2792.44|2798.5|2798.2|2801.19|2800.69|2792.55|2792.19|7699
1738310400000|2025-01-31 08:00:00|2798.4|2798.1|2793.63|2793.13|2799.69|2799.39|2792.14|2791.64|7996
1738314000000|2025-01-31 09:00:00|2793.54|2793.24|2794.19|2793.69|2796.89|2796.52|2792.88|2792.47|7315
1738317600000|2025-01-31 10:00:00|2794.15|2793.65|2794.62|2794.12|2795.61|2795.11|2791.23|2790.81|8006
1738321200000|2025-01-31 11:00:00|2794.58|2794.08|2800.48|2799.98|2801.09|2800.59|2792.52|2792.14|8630
1738324800000|2025-01-31 12:00:00|2800.39|2799.89|2805.61|2805.31|2808.04|2807.54|2800.1|2799.6|8311
1738328400000|2025-01-31 13:00:00|2805.65|2805.35|2806.68|2806.38|2808.93|2808.43|2803.63|2800.06|10821
1738332000000|2025-01-31 14:00:00|2806.69|2806.39|2812.79|2812.29|2813.01|2812.7|2804.74|2803.82|13347
1738335600000|2025-01-31 15:00:00|2812.73|2812.43|2809.51|2809.21|2817.43|2817.13|2808.54|2808.11|15103
1738339200000|2025-01-31 16:00:00|2809.49|2809.19|2807.78|2807.28|2810.59|2810.23|2805.15|2804.77|10802
1738342800000|2025-01-31 17:00:00|2807.77|2807.27|2808.75|2808.45|2816.78|2816.48|2803.19|2802.89|16737
1738346400000|2025-01-31 18:00:00|2809.05|2808.55|2799.14|2798.84|2809.19|2808.88|2795.55|2795.05|15356
1738350000000|2025-01-31 19:00:00|2799.24|2798.94|2796.42|2796.12|2803.12|2802.73|2795.75|2795.25|12490
1738353600000|2025-01-31 20:00:00|2796.27|2795.97|2801.06|2800.76|2802.45|2802.15|2794.25|2793.75|13716
1738357200000|2025-01-31 21:00:00|2800.87|2800.57|2799.55|2799.05|2804.41|2802.7|2798.61|2793.61|5648
1738537200000|2025-02-02 23:00:00|2804.87|2799.87|2794.79|2792.5|2806.97|2802.03|2786.24|2781.24|3481
1738540800000|2025-02-03 00:00:00|2794.56|2792.64|2792.5|2792|2798.57|2795.97|2790.61|2789.62|3464
1738544400000|2025-02-03 01:00:00|2792.34|2791.84|2782.52|2782.02|2792.5|2792|2778.55|2778.23|4590
1738548000000|2025-02-03 02:00:00|2782.46|2781.96|2778.4|2777.9|2782.91|2782.41|2774.11|2773.61|6314
1738551600000|2025-02-03 03:00:00|2778.47|2777.97|2774.88|2774.38|2778.68|2778.18|2772.5|2772|3972
1738555200000|2025-02-03 04:00:00|2774.82|2774.32|2781.14|2780.64|2783.29|2782.79|2774.58|2774.08|4161
1738558800000|2025-02-03 05:00:00|2781.2|2780.7|2783.46|2782.96|2785.46|2784.96|2780.36|2779.86|3216
1738562400000|2025-02-03 06:00:00|2783.43|2782.93|2787.2|2786.7|2788.52|2788.02|2783.25|2782.79|3870
1738566000000|2025-02-03 07:00:00|2787.23|2786.73|2789.61|2789.11|2790.22|2789.72|2785.7|2785.22|4153
1738569600000|2025-02-03 08:00:00|2789.72|2789.22|2797.09|2796.59|2800.73|2800.43|2787.29|2786.85|4638
1738573200000|2025-02-03 09:00:00|2796.86|2796.36|2796.59|2796.09|2801.32|2800.82|2795.23|2794.73|3737
1738576800000|2025-02-03 10:00:00|2796.65|2796.15|2798.44|2797.94|2800.46|2799.96|2793.45|2792.95|3643
1738580400000|2025-02-03 11:00:00|2798.38|2797.88|2801.47|2801.17|2804.44|2803.94|2798.3|2797.8|3660
1738584000000|2025-02-03 12:00:00|2801.58|2801.28|2810.97|2810.47|2811.37|2810.87|2800.76|2800.31|3744
1738587600000|2025-02-03 13:00:00|2811|2810.5|2811.2|2810.7|2812.81|2811.9|2807.76|2807.26|5228
1738591200000|2025-02-03 14:00:00|2811.29|2810.79|2832.49|2827.95|2832.52|2830.39|2810.31|2809.81|6946
1738594800000|2025-02-03 15:00:00|2832.14|2827.14|2817.74|2817.24|2832.9|2830|2813.82|2810.95|10596
1738598400000|2025-02-03 16:00:00|2817.61|2817.11|2814.53|2814.03|2825.5|2825|2813.35|2812.91|7033
1738602000000|2025-02-03 17:00:00|2814.37|2813.87|2817.4|2816.9|2822.53|2822.15|2814.32|2813.82|5787
1738605600000|2025-02-03 18:00:00|2817.36|2816.86|2821.36|2820.86|2822.09|2821.59|2816.06|2815.56|4153
1738609200000|2025-02-03 19:00:00|2821.08|2820.58|2818.54|2818.24|2823.3|2822.8|2818.15|2817.73|3404
1738612800000|2025-02-03 20:00:00|2818.47|2818.17|2816.98|2816.48|2819.7|2819.37|2815.81|2815.39|4655
1738616400000|2025-02-03 21:00:00|2816.89|2816.59|2817.1|2812.22|2818.06|2817.56|2812.64|2811.7|2386
1738623600000|2025-02-03 23:00:00|2813.9|2813.4|2814.27|2813.77|2815.4|2815.01|2812.09|2811.55|1398
1738627200000|2025-02-04 00:00:00|2814.17|2813.67|2817.61|2817.11|2818.17|2817.3|2812.95|2812.45|871
1738630800000|2025-02-04 01:00:00|2817.82|2817.32|2823.58|2823.28|2824.25|2823.94|2816.23|2815.84|3129
1738634400000|2025-02-04 02:00:00|2823.68|2823.18|2821.51|2821.01|2824.93|2824.45|2817.24|2816.74|3147
1738638000000|2025-02-04 03:00:00|2821.47|2820.97|2821.6|2821.3|2824.48|2824.16|2817.77|2817.27|3206
1738641600000|2025-02-04 04:00:00|2821.58|2821.08|2819.24|2818.94|2821.79|2821.32|2818.49|2817.99|2888
1738645200000|2025-02-04 05:00:00|2819.59|2819.09|2816.08|2815.78|2819.59|2819.09|2813.84|2813.34|5850
1738648800000|2025-02-04 06:00:00|2816.04|2815.74|2813.8|2813.3|2816.38|2815.91|2811.19|2810.8|4394
1738652400000|2025-02-04 07:00:00|2813.81|2813.31|2813.01|2812.51|2814.74|2814.39|2807.56|2807.14|4776
1738656000000|2025-02-04 08:00:00|2812.94|2812.44|2815.49|2814.99|2819.4|2819.05|2810.34|2810.01|6435
1738659600000|2025-02-04 09:00:00|2815.53|2815.03|2820.61|2820.31|2822.18|2821.88|2814.34|2813.84|4470
1738663200000|2025-02-04 10:00:00|2820.53|2820.23|2815.18|2814.68|2820.53|2820.23|2813.15|2812.69|4717
1738666800000|2025-02-04 11:00:00|2815.11|2814.61|2815.74|2815.24|2817.08|2816.74|2813.6|2813.1|3519
1738670400000|2025-02-04 12:00:00|2815.69|2815.19|2822.22|2821.72|2823.21|2822.71|2814.69|2814.36|4737
1738674000000|2025-02-04 13:00:00|2822|2821.5|2831.89|2831.39|2837.34|2836.84|2821.73|2821.27|6920
1738677600000|2025-02-04 14:00:00|2831.9|2831.4|2839.64|2837|2841.69|2841.36|2829.15|2828.85|9629
1738681200000|2025-02-04 15:00:00|2841.33|2837.71|2836.22|2835.72|2845.64|2845.26|2833.85|2833.55|9523
1738684800000|2025-02-04 16:00:00|2836.01|2835.71|2840.61|2840.31|2842.66|2842.33|2832.71|2832.41|6696
1738688400000|2025-02-04 17:00:00|2840.68|2840.38|2844.23|2843.93|2845.05|2844.66|2839.72|2839.26|6793
1738692000000|2025-02-04 18:00:00|2844.21|2843.91|2842.97|2842.67|2845.33|2844.94|2842.76|2842.46|5165
1738695600000|2025-02-04 19:00:00|2843|2842.7|2843.32|2843.02|2844.47|2844.11|2842.04|2841.74|4986
1738699200000|2025-02-04 20:00:00|2843.31|2843.01|2844.49|2844.19|2845.1|2844.76|2841.22|2840.87|4674
1738702800000|2025-02-04 21:00:00|2844.58|2844.28|2842.95|2842.45|2845.02|2844.72|2841.28|2840.78|2028
1738710000000|2025-02-04 23:00:00|2841.65|2841.15|2841.51|2841.01|2842.81|2842.31|2840.85|2840.35|988
1738713600000|2025-02-05 00:00:00|2841.56|2841.06|2845.47|2844.97|2848.37|2847.87|2840.94|2840.44|1707
1738717200000|2025-02-05 01:00:00|2845.54|2845.04|2844.72|2844.22|2849.13|2848.83|2840.17|2839.67|7520
1738720800000|2025-02-05 02:00:00|2844.73|2844.23|2851.27|2850.77|2854.04|2853.56|2844.11|2843.61|5198
1738724400000|2025-02-05 03:00:00|2851.38|2850.88|2852.61|2852.11|2854.71|2854.21|2850.05|2849.55|2939
1738728000000|2025-02-05 04:00:00|2852.53|2852.03|2855.63|2855.13|2858.12|2857.72|2852.12|2851.62|2624
1738731600000|2025-02-05 05:00:00|2855.72|2855.22|2859.6|2859.1|2860.83|2860.33|2853.98|2853.68|3548
1738735200000|2025-02-05 06:00:00|2859.59|2859.09|2859.71|2859.21|2862.01|2861.53|2857.27|2856.97|2942
1738738800000|2025-02-05 07:00:00|2859.67|2859.17|2864.33|2863.83|2864.41|2863.91|2855.1|2854.73|3662
1738742400000|2025-02-05 08:00:00|2864.3|2863.8|2867.86|2867.36|2869.95|2869.65|2863.84|2863.48|3991
1738746000000|2025-02-05 09:00:00|2867.81|2867.31|2870.54|2870.24|2872.4|2871.98|2865.67|2865.31|3412
1738749600000|2025-02-05 10:00:00|2870.62|2870.32|2868.11|2867.81|2877.2|2876.9|2866.29|2865.94|4181
1738753200000|2025-02-05 11:00:00|2868.18|2867.88|2868.91|2868.61|2870.81|2870.51|2865.05|2864.71|4035
1738756800000|2025-02-05 12:00:00|2868.92|2868.41|2870.57|2870.07|2871.05|2870.74|2867.29|2866.82|3612
1738760400000|2025-02-05 13:00:00|2870.54|2870.04|2861.97|2861.47|2871.2|2870.61|2858.93|2858.43|8958
1738764000000|2025-02-05 14:00:00|2862.15|2861.65|2873.21|2869.68|2873.21|2872.5|2860.95|2860.45|9753
1738767600000|2025-02-05 15:00:00|2873.1|2872.6|2880.4|2880.1|2882.76|2882.31|2871.83|2871.44|9356
1738771200000|2025-02-05 16:00:00|2880.41|2880.11|2875.11|2874.81|2881.43|2881.05|2863.56|2863.06|9936
1738774800000|2025-02-05 17:00:00|2875.16|2874.86|2873.18|2872.88|2877.16|2876.66|2871.6|2871.2|7312
1738778400000|2025-02-05 18:00:00|2873.21|2872.91|2865.88|2865.58|2873.79|2873.4|2864.14|2863.64|6316
1738782000000|2025-02-05 19:00:00|2865.98|2865.68|2863.82|2863.52|2869.25|2868.9|2862.91|2862.56|5562
1738785600000|2025-02-05 20:00:00|2863.78|2863.48|2862.83|2862.53|2866.46|2866.03|2860.19|2859.89|6920
1738789200000|2025-02-05 21:00:00|2862.81|2862.51|2866.93|2866.43|2867.79|2867.29|2861.4|2861|1612
1738796400000|2025-02-05 23:00:00|2869.43|2865.29|2869.49|2868.99|2871.17|2870.67|2866.28|2865.29|1141
1738800000000|2025-02-06 00:00:00|2869.82|2869.32|2870.3|2869.8|2870.43|2869.93|2867.7|2867.2|1133
1738803600000|2025-02-06 01:00:00|2870.12|2869.62|2871.91|2871.41|2872.14|2871.68|2863.97|2863.65|4153
1738807200000|2025-02-06 02:00:00|2871.99|2871.49|2871.03|2870.53|2873.55|2873.05|2868.74|2868.24|3448
1738810800000|2025-02-06 03:00:00|2870.95|2870.45|2869.67|2869.17|2871.02|2870.52|2864.59|2864.19|2688
1738814400000|2025-02-06 04:00:00|2869.69|2869.19|2868.85|2868.35|2872.56|2872.2|2868.6|2868.23|1961
1738818000000|2025-02-06 05:00:00|2869.07|2868.57|2868.46|2867.96|2870.09|2869.63|2865.65|2865.35|2538
1738821600000|2025-02-06 06:00:00|2868.64|2868.14|2859.56|2859.06|2871.66|2871.28|2858.59|2858.29|3815
1738825200000|2025-02-06 07:00:00|2859.44|2858.94|2856.17|2855.67|2862.1|2861.6|2855.3|2854.97|4023
1738828800000|2025-02-06 08:00:00|2856.3|2855.8|2856.39|2856.09|2858.74|2858.24|2849.39|2848.89|4688
1738832400000|2025-02-06 09:00:00|2856.37|2856.07|2859.56|2859.26|2860.2|2859.82|2856.11|2855.65|3802
1738836000000|2025-02-06 10:00:00|2859.73|2859.23|2859.4|2859.1|2862.05|2861.75|2856.01|2855.59|3522
1738839600000|2025-02-06 11:00:00|2859.39|2859.09|2866.22|2865.72|2867.65|2867.27|2858.52|2858.22|3965
1738843200000|2025-02-06 12:00:00|2866.19|2865.69|2864.61|2864.31|2870.53|2870.19|2863.77|2863.47|5225
1738846800000|2025-02-06 13:00:00|2864.65|2864.35|2857.1|2856.8|2865.16|2864.8|2855.77|2855.47|7578
1738850400000|2025-02-06 14:00:00|2857.06|2856.76|2842.05|2841.55|2859.99|2859.59|2841.3|2840.8|9721
1738854000000|2025-02-06 15:00:00|2842.06|2841.56|2850.82|2850.52|2853.53|2853.15|2834.39|2834.09|9952
1738857600000|2025-02-06 16:00:00|2850.88|2850.58|2849.02|2848.72|2855.05|2854.62|2849.02|2848.72|6373
1738861200000|2025-02-06 17:00:00|2849.01|2848.71|2852.48|2852.18|2852.87|2852.49|2848.35|2848.05|5151
1738864800000|2025-02-06 18:00:00|2852.56|2852.26|2852.82|2852.52|2853.87|2853.55|2850.17|2849.67|6627
1738868400000|2025-02-06 19:00:00|2852.83|2852.53|2854.01|2853.71|2854.38|2853.94|2850.51|2850.18|5307
1738872000000|2025-02-06 20:00:00|2854.02|2853.72|2856.65|2856.35|2857.55|2857.25|2853.87|2853.5|6301
1738875600000|2025-02-06 21:00:00|2856.74|2856.44|2856.58|2856.08|2857.52|2857.09|2855.12|2854.82|2109
1738882800000|2025-02-06 23:00:00|2856.38|2855.88|2858.29|2857.79|2858.95|2858.54|2855.98|2855.55|1258
1738886400000|2025-02-07 00:00:00|2858.47|2857.97|2859.08|2858.58|2860.9|2860.4|2858.34|2857.84|1263
1738890000000|2025-02-07 01:00:00|2858.95|2858.45|2866.43|2866.13|2868.42|2868.12|2858.18|2857.68|3375
1738893600000|2025-02-07 02:00:00|2866.72|2866.22|2869.02|2868.52|2869.46|2869.16|2865.76|2865.4|2716
1738897200000|2025-02-07 03:00:00|2869.09|2868.59|2867.51|2867.01|2870.83|2870.53|2866.35|2866|2496
1738900800000|2025-02-07 04:00:00|2867.37|2867.07|2866.96|2866.46|2869.83|2869.33|2866.66|2866.16|2130
1738904400000|2025-02-07 05:00:00|2867.05|2866.55|2862.5|2862|2867.29|2866.99|2862.4|2861.93|2548
1738908000000|2025-02-07 06:00:00|2862.42|2861.92|2861|2860.5|2866.36|2866.06|2859.22|2858.72|3442
1738911600000|2025-02-07 07:00:00|2860.97|2860.47|2864.41|2863.91|2865.87|2865.43|2860.46|2859.96|2611
1738915200000|2025-02-07 08:00:00|2864.39|2863.89|2866.65|2866.15|2866.9|2866.6|2863.53|2863.11|2935
1738918800000|2025-02-07 09:00:00|2866.4|2865.9|2869.22|2868.72|2871.14|2870.64|2865.74|2865.24|4176
1738922400000|2025-02-07 10:00:00|2869.18|2868.68|2867.79|2867.29|2869.45|2869.06|2863.76|2863.26|3869
1738926000000|2025-02-07 11:00:00|2867.78|2867.28|2867.9|2867.4|2868.57|2868.07|2865.34|2864.84|3063
1738929600000|2025-02-07 12:00:00|2867.92|2867.42|2863.98|2863.48|2868.36|2867.86|2863.78|2863.48|4555
1738933200000|2025-02-07 13:00:00|2863.91|2863.61|2862.79|2862.49|2873.83|2871.1|2852.78|2852.48|9451
1738936800000|2025-02-07 14:00:00|2862.83|2862.53|2876.37|2875.87|2878.54|2878.24|2856.38|2855.98|10488
1738940400000|2025-02-07 15:00:00|2877.42|2873.8|2880.58|2880.28|2887.16|2886.66|2874.06|2871.45|9900
1738944000000|2025-02-07 16:00:00|2880.64|2880.34|2860.84|2860.54|2881.78|2881.41|2860.66|2860.36|10574
1738947600000|2025-02-07 17:00:00|2860.85|2860.55|2860.41|2859.91|2862.96|2862.46|2853.54|2853.14|8206
1738951200000|2025-02-07 18:00:00|2860.29|2859.79|2861.44|2861.14|2865.44|2865.04|2859.98|2859.48|3869
1738954800000|2025-02-07 19:00:00|2861.54|2861.24|2860.44|2859.94|2863.5|2863.08|2859.29|2858.98|2521
1738958400000|2025-02-07 20:00:00|2860.39|2859.89|2860.82|2860.52|2864.02|2863.67|2859.68|2859.19|5693
1738962000000|2025-02-07 21:00:00|2861.09|2860.59|2860.98|2860.48|2863.72|2863.22|2860.3|2858.06|3300
1739142000000|2025-02-09 23:00:00|2859.63|2859.13|2867.95|2867.45|2871.23|2870.93|2858.78|2855.95|4399
1739145600000|2025-02-10 00:00:00|2868.12|2867.62|2868.12|2867.62|2869.78|2869.28|2865.94|2865.4|3760
1739149200000|2025-02-10 01:00:00|2868.17|2867.67|2872.07|2871.57|2876.96|2876.46|2866.4|2865.9|9773
1739152800000|2025-02-10 02:00:00|2872.06|2871.56|2874.06|2873.56|2875.38|2875.08|2871.47|2870.43|7089
1739156400000|2025-02-10 03:00:00|2874.05|2873.55|2875.76|2875.26|2875.98|2875.48|2871.4|2870.9|5200
1739160000000|2025-02-10 04:00:00|2875.8|2875.3|2879.5|2879|2879.88|2879.51|2874.53|2874.03|4690
1739163600000|2025-02-10 05:00:00|2879.53|2879.03|2879.45|2879.15|2880.25|2879.75|2876.25|2875.75|6233
1739167200000|2025-02-10 06:00:00|2879.43|2879.13|2888.86|2888.36|2892.75|2892.41|2879.21|2878.71|7320
1739170800000|2025-02-10 07:00:00|2888.81|2888.31|2895.8|2895.5|2896.93|2896.53|2886.96|2886.6|7775
1739174400000|2025-02-10 08:00:00|2895.78|2895.48|2896.88|2896.38|2899.06|2898.7|2892.49|2892.09|8790
1739178000000|2025-02-10 09:00:00|2897.05|2896.55|2903.27|2902.77|2903.51|2903.07|2896.54|2896.04|8409
1739181600000|2025-02-10 10:00:00|2903.31|2902.81|2902.6|2902.1|2906.56|2906.26|2898.53|2898.03|9444
1739185200000|2025-02-10 11:00:00|2902.61|2902.11|2904.86|2904.56|2906.22|2905.74|2898.55|2898.05|8395
1739188800000|2025-02-10 12:00:00|2904.78|2904.48|2903.54|2903.04|2907.35|2906.85|2902.96|2902.59|9393
1739192400000|2025-02-10 13:00:00|2903.28|2902.78|2901.32|2900.82|2911.4|2910.9|2900.03|2899.6|14320
1739196000000|2025-02-10 14:00:00|2901.47|2900.97|2909.02|2908.52|2909.51|2909.12|2896.44|2895.99|14218
1739199600000|2025-02-10 15:00:00|2909.06|2908.56|2909.27|2908.77|2911.97|2911.67|2904.71|2904.21|12781
1739203200000|2025-02-10 16:00:00|2909.33|2908.83|2901.25|2900.95|2910.63|2910.17|2899.4|2898.9|10614
1739206800000|2025-02-10 17:00:00|2901.19|2900.89|2903.64|2903.14|2904.8|2904.41|2896.93|2896.43|10033
1739210400000|2025-02-10 18:00:00|2903.6|2903.1|2905.35|2905.05|2907.42|2907.02|2901.2|2900.71|8844
1739214000000|2025-02-10 19:00:00|2905.41|2905.11|2904.58|2904.28|2907.04|2906.69|2902.79|2902.45|8343
1739217600000|2025-02-10 20:00:00|2904.55|2904.25|2907.59|2907.29|2908.03|2907.69|2903.17|2902.8|9575
1739221200000|2025-02-10 21:00:00|2907.46|2907.16|2908.4|2907.9|2909.32|2908.17|2905.7|2905.29|3307
1739228400000|2025-02-10 23:00:00|2908.6|2908.1|2918.21|2917.71|2921.9|2921.4|2908.6|2906.83|5035
1739232000000|2025-02-11 00:00:00|2918.23|2917.73|2922.87|2922.37|2925.18|2924.81|2916.51|2916.01|4296
1739235600000|2025-02-11 01:00:00|2922.94|2922.44|2934.37|2933.87|2936.12|2935.62|2920.02|2919.52|10970
1739239200000|2025-02-11 02:00:00|2934.5|2934|2919.64|2919.14|2943.18|2942.68|2906.65|2904.31|12927
1739242800000|2025-02-11 03:00:00|2919.24|2918.74|2919.94|2919.44|2926.12|2925.62|2912.11|2911.61|9390
1739246400000|2025-02-11 04:00:00|2919.95|2919.45|2916.59|2916.09|2921.13|2920.63|2915.22|2914.72|6911
1739250000000|2025-02-11 05:00:00|2916.5|2916|2923.38|2922.88|2924.15|2923.65|2915.7|2915.2|7557
1739253600000|2025-02-11 06:00:00|2923.34|2922.84|2918.14|2917.64|2929.78|2929.28|2915.6|2915.1|9793
1739257200000|2025-02-11 07:00:00|2918.21|2917.71|2913.59|2913.29|2918.53|2918.18|2907.49|2906.99|10331
1739260800000|2025-02-11 08:00:00|2913.37|2913.07|2907.73|2907.23|2915.39|2915.06|2907.24|2906.81|10986
1739264400000|2025-02-11 09:00:00|2907.71|2907.21|2903.53|2903.03|2912.49|2912.14|2903.24|2902.83|9797
1739268000000|2025-02-11 10:00:00|2903.5|2903|2902.89|2902.59|2907.42|2906.92|2902.04|2901.64|9674
1739271600000|2025-02-11 11:00:00|2902.99|2902.49|2904.22|2903.72|2906.89|2906.39|2902.42|2901.92|8542
1739275200000|2025-02-11 12:00:00|2904.08|2903.78|2889.86|2889.36|2904.56|2904.16|2887.32|2886.94|13248
1739278800000|2025-02-11 13:00:00|2889.58|2889.08|2896.84|2896.34|2898.51|2898.21|2882.07|2881.58|17164
1739282400000|2025-02-11 14:00:00|2896.87|2896.37|2897.04|2896.54|2904.55|2904.25|2895.12|2894.62|13676
1739286000000|2025-02-11 15:00:00|2896.97|2896.47|2904.96|2904.66|2906.8|2906.49|2891.16|2890.66|13474
1739289600000|2025-02-11 16:00:00|2905.16|2904.86|2902.62|2902.32|2909.13|2908.78|2902.54|2902.15|11355
1739293200000|2025-02-11 17:00:00|2902.56|2902.06|2905.89|2905.59|2907.54|2907.23|2899.87|2899.37|9948
1739296800000|2025-02-11 18:00:00|2905.83|2905.53|2906.05|2905.75|2907.45|2907.14|2903.53|2903.03|8765
1739300400000|2025-02-11 19:00:00|2906.07|2905.77|2900.41|2899.91|2906.85|2906.42|2899.96|2899.62|8374
1739304000000|2025-02-11 20:00:00|2900.42|2900.12|2897.79|2897.49|2900.8|2900.37|2894.38|2893.9|10769
1739307600000|2025-02-11 21:00:00|2897.66|2897.36|2897.65|2897.15|2900.14|2899.71|2897.5|2897.03|3190
1739314800000|2025-02-11 23:00:00|2899.96|2895.5|2898.91|2898.41|2901.13|2900.64|2897.95|2895.5|2285
1739318400000|2025-02-12 00:00:00|2899.08|2898.58|2892.64|2892.14|2899.27|2898.97|2889.9|2889.55|5219
1739322000000|2025-02-12 01:00:00|2892.59|2892.09|2893.61|2893.11|2897.99|2897.5|2884.14|2883.64|9744
1739325600000|2025-02-12 02:00:00|2893.59|2893.09|2892.75|2892.25|2898.11|2897.61|2892.08|2891.58|7245
1739329200000|2025-02-12 03:00:00|2892.72|2892.22|2889.34|2888.84|2893.4|2892.9|2886.96|2886.46|7939
1739332800000|2025-02-12 04:00:00|2889.33|2888.83|2885.73|2885.23|2890.64|2890.24|2884.37|2883.91|6005
1739336400000|2025-02-12 05:00:00|2885.77|2885.27|2886.63|2886.13|2888.35|2887.85|2883.92|2883.58|6891
1739340000000|2025-02-12 06:00:00|2886.6|2886.1|2892.97|2892.47|2895.05|2894.75|2885.85|2885.44|7701
1739343600000|2025-02-12 07:00:00|2892.85|2892.35|2893.11|2892.61|2896.16|2895.68|2891.05|2890.71|7827
1739347200000|2025-02-12 08:00:00|2893.12|2892.62|2891.97|2891.47|2894.39|2894|2888.27|2887.94|8640
1739350800000|2025-02-12 09:00:00|2891.98|2891.48|2887.1|2886.6|2893.74|2893.24|2886.78|2886.28|8013
1739354400000|2025-02-12 10:00:00|2887.09|2886.59|2883.03|2882.53|2890.22|2889.92|2879.6|2879.1|7718
1739358000000|2025-02-12 11:00:00|2882.92|2882.62|2880.2|2879.7|2886.21|2885.91|2879.69|2879.19|7260
1739361600000|2025-02-12 12:00:00|2880.15|2879.65|2885.25|2884.95|2886.13|2885.83|2879.3|2878.8|8383
1739365200000|2025-02-12 13:00:00|2885.23|2884.93|2885|2884.7|2885.96|2885.52|2864.61|2863.23|14955
1739368800000|2025-02-12 14:00:00|2884.96|2884.66|2894.68|2894.18|2898.44|2897.94|2882.15|2881.77|15939
1739372400000|2025-02-12 15:00:00|2894.75|2894.25|2894.94|2894.64|2896.32|2895.94|2887.22|2886.72|12468
1739376000000|2025-02-12 16:00:00|2894.96|2894.66|2902.91|2902.41|2904.94|2904.44|2892.4|2892.05|11422
1739379600000|2025-02-12 17:00:00|2902.68|2902.38|2903.05|2902.75|2909.53|2909.06|2902.16|2901.77|10436
1739383200000|2025-02-12 18:00:00|2903.03|2902.73|2901.46|2900.96|2904.15|2903.65|2900.69|2900.33|8153
1739386800000|2025-02-12 19:00:00|2901.48|2900.98|2898.28|2897.78|2902.14|2901.72|2893.71|2893.34|7406
1739390400000|2025-02-12 20:00:00|2898.24|2897.74|2901.18|2900.88|2901.61|2901.31|2895.85|2895.35|7336
1739394000000|2025-02-12 21:00:00|2901.16|2900.86|2904.28|2903.78|2905.66|2904.55|2900.36|2899.91|6136
1739401200000|2025-02-12 23:00:00|2906.38|2903.86|2906.25|2905.75|2906.99|2906.36|2900.88|2900.38|1156
1739404800000|2025-02-13 00:00:00|2906.36|2905.86|2906.6|2906.1|2909.19|2908.89|2904.91|2904.51|1624
1739408400000|2025-02-13 01:00:00|2906.55|2906.05|2906.36|2905.86|2907.63|2907.13|2901.86|2901.45|4413
1739412000000|2025-02-13 02:00:00|2906.48|2905.98|2909.06|2908.56|2909.22|2908.85|2905.51|2905.21|3637
1739415600000|2025-02-13 03:00:00|2909|2908.5|2916.82|2916.32|2918.4|2917.9|2907.67|2907.31|3669
1739419200000|2025-02-13 04:00:00|2916.87|2916.37|2918.77|2918.27|2919.44|2919.14|2916.51|2916.03|2340
1739422800000|2025-02-13 05:00:00|2918.78|2918.28|2918.29|2917.79|2923.01|2922.64|2916.82|2916.52|2795
1739426400000|2025-02-13 06:00:00|2918.32|2917.82|2916.09|2915.79|2919.11|2918.61|2912.86|2912.56|4823
1739430000000|2025-02-13 07:00:00|2916.21|2915.91|2914.73|2914.23|2920.94|2920.48|2913.29|2912.79|4415
1739433600000|2025-02-13 08:00:00|2914.7|2914.4|2911.91|2911.61|2918.44|2918.09|2909.8|2909.45|4732
1739437200000|2025-02-13 09:00:00|2912.02|2911.72|2915.6|2915.1|2918.52|2918.12|2910.16|2909.66|3473
1739440800000|2025-02-13 10:00:00|2915.55|2915.05|2918.24|2917.94|2919.63|2919.26|2914.22|2913.74|2588
1739444400000|2025-02-13 11:00:00|2918.33|2917.83|2918.1|2917.8|2918.62|2918.32|2915.71|2915.3|3508
1739448000000|2025-02-13 12:00:00|2918.2|2917.7|2918.01|2917.71|2921.64|2921.14|2916.1|2915.6|3923
1739451600000|2025-02-13 13:00:00|2918|2917.5|2908.8|2908.3|2918.45|2917.84|2906.1|2905.8|8988
1739455200000|2025-02-13 14:00:00|2908.7|2908.4|2915.39|2915.09|2917.66|2917.36|2906.7|2906.4|8363
1739458800000|2025-02-13 15:00:00|2915.33|2915.03|2920.44|2920.14|2921.14|2920.84|2914.89|2914.39|6569
1739462400000|2025-02-13 16:00:00|2920.6|2920.3|2914|2913.7|2921.21|2920.8|2913.22|2912.92|4776
1739466000000|2025-02-13 17:00:00|2914.02|2913.72|2919.26|2918.96|2919.46|2919.09|2913.71|2913.31|4681
1739469600000|2025-02-13 18:00:00|2919.18|2918.88|2924.52|2924.02|2925.8|2925.3|2914.67|2914.17|6784
1739473200000|2025-02-13 19:00:00|2924.5|2924|2927.08|2926.78|2927.8|2927.35|2924.26|2923.87|4540
1739476800000|2025-02-13 20:00:00|2927.06|2926.76|2928.66|2928.36|2929.39|2928.93|2925.05|2924.68|6962
1739480400000|2025-02-13 21:00:00|2928.84|2928.54|2928.3|2927.8|2929.72|2929.42|2927.88|2926.2|2438
1739487600000|2025-02-13 23:00:00|2931.27|2926.56|2931.5|2931|2932.55|2932.05|2927.71|2925.86|1632
1739491200000|2025-02-14 00:00:00|2931.64|2931.14|2928.14|2927.64|2931.81|2931.31|2927.9|2926.88|1990
1739494800000|2025-02-14 01:00:00|2928.25|2927.75|2930.12|2929.62|2934.12|2933.75|2928.25|2927.27|3832
1739498400000|2025-02-14 02:00:00|2930.15|2929.65|2927.68|2927.18|2930.77|2930.27|2926.29|2925.79|2964
1739502000000|2025-02-14 03:00:00|2927.58|2927.08|2924.8|2924.3|2930.76|2930.26|2923.71|2923.21|2474
1739505600000|2025-02-14 04:00:00|2924.62|2924.12|2929|2928.5|2929.58|2929.08|2924.23|2923.73|2560
1739509200000|2025-02-14 05:00:00|2928.97|2928.47|2931.3|2930.8|2932.61|2932.11|2927.15|2926.65|3154
1739512800000|2025-02-14 06:00:00|2931.37|2930.87|2934.67|2934.17|2937.08|2936.7|2930.23|2929.84|4062
1739516400000|2025-02-14 07:00:00|2934.69|2934.19|2932.15|2931.65|2935.32|2934.82|2930.77|2930.27|3727
1739520000000|2025-02-14 08:00:00|2932.08|2931.58|2935.44|2934.94|2938.65|2938.24|2931.13|2930.63|3275
1739523600000|2025-02-14 09:00:00|2935.45|2934.95|2935.58|2935.08|2938.96|2938.46|2934.49|2933.99|2858
1739527200000|2025-02-14 10:00:00|2935.59|2935.09|2936.11|2935.81|2940.22|2939.8|2934.69|2934.19|3466
1739530800000|2025-02-14 11:00:00|2936.13|2935.83|2931.26|2930.96|2937.83|2937.41|2929.56|2929.13|2890
1739534400000|2025-02-14 12:00:00|2931.25|2930.95|2931.05|2930.55|2933.33|2932.83|2928.01|2927.56|4007
1739538000000|2025-02-14 13:00:00|2931.2|2930.7|2920.9|2920.4|2933.4|2933.09|2917.84|2917.54|8740
1739541600000|2025-02-14 14:00:00|2921.02|2920.52|2921.25|2920.75|2928.71|2928.41|2914.57|2914.09|8608
1739545200000|2025-02-14 15:00:00|2921.34|2920.84|2902.12|2901.62|2922.13|2921.63|2893.19|2892.89|11946
1739548800000|2025-02-14 16:00:00|2902|2901.5|2896.16|2895.66|2904.14|2903.73|2888.88|2888.43|9919
1739552400000|2025-02-14 17:00:00|2896.13|2895.63|2887.21|2886.91|2897.72|2897.22|2885.64|2885.14|8137
1739556000000|2025-02-14 18:00:00|2887.43|2886.93|2883.94|2883.64|2888.26|2887.76|2882.45|2881.95|6535
1739559600000|2025-02-14 19:00:00|2884.14|2883.84|2880.82|2880.32|2886.19|2885.69|2878.92|2878.53|5917
1739563200000|2025-02-14 20:00:00|2880.8|2880.3|2885.64|2885.34|2886.46|2886.16|2877.24|2876.8|8670
1739566800000|2025-02-14 21:00:00|2885.84|2885.34|2885.86|2880.86|2886.13|2885.63|2882.74|2879.52|1412
1739746800000|2025-02-16 23:00:00|2887.04|2884.8|2879.47|2879.17|2895.76|2893.69|2878.7|2877.23|5724
1739750400000|2025-02-17 00:00:00|2879.48|2879.18|2883.74|2883.24|2888.5|2888|2879.48|2879.09|4991
1739754000000|2025-02-17 01:00:00|2884.14|2883.44|2895.73|2895.23|2897.16|2896.35|2882.65|2882.15|10198
1739757600000|2025-02-17 02:00:00|2896.08|2895.58|2899.62|2899.12|2900.3|2899.69|2894.4|2893.9|7950
1739761200000|2025-02-17 03:00:00|2899.7|2899.2|2903.86|2903.36|2904.97|2904.47|2898.18|2897.68|7447
1739764800000|2025-02-17 04:00:00|2903.83|2903.33|2899.81|2899.31|2905.3|2904.87|2898.84|2898.34|6007
1739768400000|2025-02-17 05:00:00|2899.72|2899.22|2896.72|2896.22|2905.65|2905.15|2896.45|2895.95|7960
1739772000000|2025-02-17 06:00:00|2896.52|2896.02|2896.81|2896.31|2898.26|2897.76|2888.5|2888.2|9344
1739775600000|2025-02-17 07:00:00|2896.85|2896.35|2902.82|2902.32|2903.82|2903.32|2896.75|2896.25|8745
1739779200000|2025-02-17 08:00:00|2902.83|2902.33|2900.58|2900.08|2902.94|2902.64|2895.32|2895|9415
1739782800000|2025-02-17 09:00:00|2900.51|2900.21|2902.8|2902.5|2906.78|2906.28|2900.51|2900.21|8898
1739786400000|2025-02-17 10:00:00|2902.78|2902.48|2903.01|2902.71|2903.26|2902.85|2895.77|2895.47|7675
1739790000000|2025-02-17 11:00:00|2903.06|2902.76|2901.28|2900.78|2904.26|2903.76|2898.04|2897.74|6715
1739793600000|2025-02-17 12:00:00|2901.43|2900.93|2897.95|2897.45|2901.97|2901.47|2895.77|2895.36|6795
1739797200000|2025-02-17 13:00:00|2897.91|2897.41|2897.1|2896.6|2899.46|2899.06|2895.92|2895.52|9053
1739800800000|2025-02-17 14:00:00|2897.13|2896.63|2903.22|2902.92|2904.28|2903.85|2896.77|2896.27|10817
1739804400000|2025-02-17 15:00:00|2903.25|2902.95|2899.41|2899.11|2904.41|2904.1|2898.16|2897.83|8766
1739808000000|2025-02-17 16:00:00|2899.43|2899.13|2899.37|2899.07|2901.47|2901.08|2896.79|2896.29|5898
1739811600000|2025-02-17 17:00:00|2899.52|2899.02|2898.66|2898.36|2900.07|2899.6|2898.23|2897.79|3522
1739815200000|2025-02-17 18:00:00|2898.68|2898.38|2898.45|2898.15|2899.44|2899.08|2897.3|2897|2820
1739818800000|2025-02-17 19:00:00|2898.43|2898.13|2899.03|2898.53|2899.11|2898.76|2897.06|2896.72|1166
1739833200000|2025-02-17 23:00:00|2899.25|2898.75|2899.64|2899.14|2901.19|2899.57|2897.29|2896.53|1468
1739836800000|2025-02-18 00:00:00|2899.6|2899.1|2899.47|2898.97|2900.47|2900.17|2898.53|2898.22|2270
1739840400000|2025-02-18 01:00:00|2899.4|2899.1|2895.92|2895.42|2900.21|2899.79|2892.33|2892|7399
1739844000000|2025-02-18 02:00:00|2895.88|2895.58|2903.39|2902.89|2905.5|2905|2895.64|2895.14|7507
1739847600000|2025-02-18 03:00:00|2903.36|2902.86|2909.11|2908.61|2911.31|2910.81|2903.08|2902.58|7630
1739851200000|2025-02-18 04:00:00|2909.15|2908.65|2911.05|2910.55|2911.23|2910.73|2907.47|2907.02|4026
1739854800000|2025-02-18 05:00:00|2911|2910.5|2911.12|2910.62|2915.93|2915.54|2910.23|2909.73|7034
1739858400000|2025-02-18 06:00:00|2911.07|2910.57|2913.97|2913.47|2914.74|2914.24|2910.41|2909.91|5530
1739862000000|2025-02-18 07:00:00|2913.96|2913.46|2911.69|2911.39|2915.48|2915.13|2908.68|2908.38|6818
1739865600000|2025-02-18 08:00:00|2911.84|2911.34|2912.72|2912.22|2913.62|2913.27|2908.56|2908.2|7855
1739869200000|2025-02-18 09:00:00|2912.71|2912.21|2912.89|2912.39|2913.76|2913.37|2910.33|2909.87|6069
1739872800000|2025-02-18 10:00:00|2912.87|2912.37|2911.46|2910.96|2913.84|2913.38|2907.42|2906.92|6471
1739876400000|2025-02-18 11:00:00|2911.54|2911.04|2914.6|2914.1|2915.31|2915.01|2910.09|2909.59|5244
1739880000000|2025-02-18 12:00:00|2914.68|2914.38|2918.35|2918.05|2919.17|2918.81|2912.4|2912.02|6715
1739883600000|2025-02-18 13:00:00|2918.4|2918.1|2919.17|2918.67|2921.61|2921.31|2913.72|2913.22|10321
1739887200000|2025-02-18 14:00:00|2919.15|2918.65|2928.3|2927.8|2928.96|2928.66|2918|2917.6|11781
1739890800000|2025-02-18 15:00:00|2928.31|2927.81|2927.23|2926.93|2929.84|2929.54|2923.76|2923.32|11095
1739894400000|2025-02-18 16:00:00|2927.33|2927.03|2933.28|2932.78|2933.98|2933.68|2924.45|2923.98|10576
1739898000000|2025-02-18 17:00:00|2933.05|2932.75|2931.34|2931.04|2933.88|2933.58|2929.87|2929.37|7950
1739901600000|2025-02-18 18:00:00|2931.43|2930.93|2933.54|2933.24|2934.05|2933.68|2928.54|2928.24|6900
1739905200000|2025-02-18 19:00:00|2933.51|2933.21|2936.02|2935.72|2937.3|2936.91|2932.18|2931.82|7159
1739908800000|2025-02-18 20:00:00|2935.98|2935.68|2933.67|2933.37|2937.07|2936.69|2932.65|2932.29|6962
1739912400000|2025-02-18 21:00:00|2933.66|2933.36|2935.37|2934.87|2937.48|2936.57|2933.49|2933.12|3464
1739919600000|2025-02-18 23:00:00|2936.65|2932.73|2934.3|2933.8|2936.98|2935.33|2933.46|2932.73|1049
1739923200000|2025-02-19 00:00:00|2934.24|2933.74|2930.29|2928.17|2934.5|2934|2929.12|2928.17|1624
1739926800000|2025-02-19 01:00:00|2930.06|2928|2938.54|2938.04|2939.82|2939.44|2929|2926.75|2926
1739930400000|2025-02-19 02:00:00|2938.6|2938.1|2929.51|2929.01|2939.71|2939.21|2924.55|2924.05|3173
1739934000000|2025-02-19 03:00:00|2929.55|2929.05|2929.15|2928.65|2930.79|2930.29|2925.47|2924.97|2335
1739937600000|2025-02-19 04:00:00|2929.06|2928.56|2929.48|2928.98|2929.81|2929.31|2926.87|2926.37|1664
1739941200000|2025-02-19 05:00:00|2929.75|2929.25|2933.21|2932.71|2934.7|2934.2|2928.37|2927.87|2149
1739944800000|2025-02-19 06:00:00|2933.13|2932.63|2932.07|2931.57|2936.15|2935.65|2930.89|2930.39|2332
1739948400000|2025-02-19 07:00:00|2931.88|2931.38|2934.52|2934.02|2936.3|2935.8|2930.84|2930.34|2649
1739952000000|2025-02-19 08:00:00|2934.49|2933.99|2938.83|2938.53|2940.38|2939.94|2934.02|2933.52|3326
1739955600000|2025-02-19 09:00:00|2938.9|2938.6|2945.72|2945.22|2947|2946.5|2938.53|2938.03|3343
1739959200000|2025-02-19 10:00:00|2945.75|2945.25|2945.04|2944.54|2947.22|2946.72|2943.01|2942.51|2956
1739962800000|2025-02-19 11:00:00|2945.05|2944.55|2935.43|2934.93|2946.36|2945.86|2934.52|2934.22|3177
1739966400000|2025-02-19 12:00:00|2935.34|2934.84|2933.81|2933.31|2937.06|2936.62|2931.53|2931.03|3972
1739970000000|2025-02-19 13:00:00|2933.84|2933.34|2936.64|2936.14|2941.99|2941.49|2932.63|2932.33|5385
1739973600000|2025-02-19 14:00:00|2936.65|2936.15|2938.49|2937.99|2940.91|2940.41|2930.43|2930.1|6970
1739977200000|2025-02-19 15:00:00|2938.67|2938.17|2925.96|2925.66|2939.56|2939.06|2925.89|2925.59|7881
1739980800000|2025-02-19 16:00:00|2925.93|2925.63|2928.37|2927.87|2931.3|2930.86|2923.3|2922.97|8158
1739984400000|2025-02-19 17:00:00|2928.26|2927.76|2924.04|2923.74|2930.1|2929.76|2921.68|2921.37|5965
1739988000000|2025-02-19 18:00:00|2923.98|2923.68|2927.28|2922.97|2927.28|2926.5|2918.8|2918.5|7675
1739991600000|2025-02-19 19:00:00|2927.37|2923.03|2932.03|2931.73|2932.6|2932.24|2923.68|2922.84|6614
1739995200000|2025-02-19 20:00:00|2931.97|2931.67|2936.04|2935.74|2936.8|2936.42|2931.58|2931.28|7909
1739998800000|2025-02-19 21:00:00|2936.05|2935.75|2933.38|2932.88|2937.71|2937.38|2932.66|2932|2599
1740006000000|2025-02-19 23:00:00|2933.93|2933.43|2936.23|2935.73|2936.67|2936.26|2933.88|2933.38|725
1740009600000|2025-02-20 00:00:00|2936.18|2935.68|2941.38|2940.88|2941.73|2941.26|2936.17|2935.67|1456
1740013200000|2025-02-20 01:00:00|2941.33|2940.83|2937.49|2936.99|2942.81|2942.4|2935.07|2934.57|4111
1740016800000|2025-02-20 02:00:00|2937.52|2937.02|2941.24|2940.74|2941.88|2941.38|2934.23|2933.79|4007
1740020400000|2025-02-20 03:00:00|2941.2|2940.7|2942.13|2941.63|2944.31|2943.92|2940.88|2940.38|2689
1740024000000|2025-02-20 04:00:00|2942.08|2941.58|2940.37|2939.87|2942.75|2942.4|2939.66|2939.16|2314
1740027600000|2025-02-20 05:00:00|2940.61|2940.11|2947.07|2946.77|2947.25|2946.8|2939.71|2939.34|2883
1740031200000|2025-02-20 06:00:00|2947.12|2946.82|2948.09|2947.59|2949.2|2948.79|2944.25|2943.75|3286
1740034800000|2025-02-20 07:00:00|2947.96|2947.46|2949.13|2948.63|2954.62|2954.12|2946.8|2946.3|3009
1740038400000|2025-02-20 08:00:00|2949.11|2948.81|2954.83|2954.33|2955.04|2954.68|2949.11|2948.77|3070
1740042000000|2025-02-20 09:00:00|2954.85|2954.35|2951.65|2951.35|2955.15|2954.85|2950.19|2949.73|2712
1740045600000|2025-02-20 10:00:00|2951.75|2951.45|2952.7|2952.2|2955.14|2954.64|2949.61|2949.11|3584
1740049200000|2025-02-20 11:00:00|2952.72|2952.22|2949.1|2948.6|2953.31|2952.86|2947.53|2947.1|2614
1740052800000|2025-02-20 12:00:00|2949.13|2948.83|2945.69|2945.39|2951.08|2950.6|2938.95|2938.65|5359
1740056400000|2025-02-20 13:00:00|2945.7|2945.4|2934.26|2933.96|2947.88|2947.57|2934.21|2933.89|7739
1740060000000|2025-02-20 14:00:00|2934.16|2933.86|2935.73|2935.23|2940.16|2939.81|2924.31|2924.01|9670
1740063600000|2025-02-20 15:00:00|2935.61|2935.11|2938.71|2938.41|2939.96|2939.55|2931.89|2931.59|7575
1740067200000|2025-02-20 16:00:00|2938.74|2938.44|2943.34|2943.04|2945.93|2945.62|2936.1|2935.8|5718
1740070800000|2025-02-20 17:00:00|2943.32|2943.02|2940.71|2940.41|2947.39|2946.99|2940.28|2939.98|4666
1740074400000|2025-02-20 18:00:00|2940.55|2940.05|2941.97|2941.67|2942.73|2942.23|2937.62|2937.13|6415
1740078000000|2025-02-20 19:00:00|2942.19|2941.69|2938.09|2937.79|2942.19|2941.69|2933.92|2933.58|6218
1740081600000|2025-02-20 20:00:00|2938.13|2937.83|2938.09|2937.79|2939.09|2938.7|2935.81|2935.4|5879
1740085200000|2025-02-20 21:00:00|2938.04|2937.74|2939.63|2939.13|2940.82|2940.28|2937.68|2937.38|2600
1740092400000|2025-02-20 23:00:00|2938.73|2938.23|2941.9|2941.4|2943.74|2943.39|2938.63|2938.13|760
1740096000000|2025-02-21 00:00:00|2941.8|2941.3|2940.28|2939.78|2943.09|2942.59|2937.69|2937.19|1286
1740099600000|2025-02-21 01:00:00|2940.36|2939.86|2929.23|2928.73|2950.04|2949.54|2926.98|2926.48|6452
1740103200000|2025-02-21 02:00:00|2929.29|2928.79|2939.41|2938.91|2941.33|2940.85|2926.79|2926.29|6371
1740106800000|2025-02-21 03:00:00|2939.39|2938.89|2931.57|2931.07|2940.03|2939.54|2927.49|2926.99|4936
1740110400000|2025-02-21 04:00:00|2931.49|2930.99|2928.84|2928.34|2932.78|2932.28|2926.99|2926.51|3410
1740114000000|2025-02-21 05:00:00|2928.91|2928.41|2930.54|2930.04|2934.28|2933.78|2924.64|2924.14|4951
1740117600000|2025-02-21 06:00:00|2930.42|2929.92|2930.08|2929.58|2931.83|2931.39|2926.05|2925.55|4555
1740121200000|2025-02-21 07:00:00|2930.12|2929.62|2930.16|2929.86|2933.4|2932.9|2929.29|2928.99|2480
1740124800000|2025-02-21 08:00:00|2930.05|2929.75|2923.5|2923|2931.47|2931.17|2916.99|2916.69|5108
1740128400000|2025-02-21 09:00:00|2923.46|2922.96|2929.47|2929.17|2929.83|2929.53|2923.32|2922.82|3207
1740132000000|2025-02-21 10:00:00|2929.52|2929.22|2930.85|2930.35|2931.29|2930.89|2929.14|2928.84|2520
1740135600000|2025-02-21 11:00:00|2930.84|2930.34|2928.79|2928.29|2936.32|2936.02|2928.3|2927.84|3328
1740139200000|2025-02-21 12:00:00|2928.75|2928.25|2930.41|2929.91|2935.51|2935.01|2927.92|2927.45|4857
1740142800000|2025-02-21 13:00:00|2930.43|2929.93|2931.27|2930.77|2934.95|2934.45|2927.45|2926.95|8151
1740146400000|2025-02-21 14:00:00|2931.22|2930.72|2931.05|2930.75|2939.58|2939.08|2928.46|2927.96|9937
1740150000000|2025-02-21 15:00:00|2935.4|2933|2929.07|2928.57|2936.13|2935.63|2921.94|2921.44|10671
1740153600000|2025-02-21 16:00:00|2928.92|2928.42|2936.95|2936.45|2938.88|2938.43|2927.59|2927.09|5893
1740157200000|2025-02-21 17:00:00|2936.93|2936.43|2940.08|2939.58|2941.93|2941.43|2936.44|2935.94|4372
1740160800000|2025-02-21 18:00:00|2940.06|2939.56|2942.11|2941.61|2943.2|2942.7|2938.01|2937.51|5171
1740164400000|2025-02-21 19:00:00|2942.16|2941.66|2933.77|2933.27|2942.93|2942.43|2933.16|2932.78|4202
1740168000000|2025-02-21 20:00:00|2933.7|2933.2|2935.06|2934.56|2937.67|2937.17|2932.81|2932.31|4203
1740171600000|2025-02-21 21:00:00|2935.04|2934.54|2935.95|2935.45|2938.61|2938.11|2931.15|2930.65|1643
1740351600000|2025-02-23 23:00:00|2940.26|2939.76|2937.18|2936.68|2940.83|2940.33|2936.63|2936.1|2128
1740355200000|2025-02-24 00:00:00|2937.08|2936.58|2930.3|2929.8|2938.74|2938.24|2929.7|2929.2|3004
1740358800000|2025-02-24 01:00:00|2930.51|2930.01|2928.48|2927.98|2931.86|2931.36|2921.63|2921.13|9924
1740362400000|2025-02-24 02:00:00|2928.32|2927.82|2941.28|2940.78|2941.39|2940.89|2925.25|2924.75|6964
1740366000000|2025-02-24 03:00:00|2941.26|2940.76|2941.39|2940.89|2945.03|2944.53|2940.12|2939.62|7057
1740369600000|2025-02-24 04:00:00|2941.41|2940.91|2941.04|2940.54|2943.39|2942.89|2937.96|2937.46|4824
1740373200000|2025-02-24 05:00:00|2941.18|2940.68|2936.69|2936.19|2942.48|2941.98|2935.86|2935.36|5309
1740376800000|2025-02-24 06:00:00|2936.64|2936.14|2938.97|2938.47|2942.2|2941.7|2935.51|2935.14|4523
1740380400000|2025-02-24 07:00:00|2938.98|2938.48|2944.19|2943.69|2945.2|2944.9|2938.63|2938.13|6288
1740384000000|2025-02-24 08:00:00|2944.31|2943.81|2946.71|2946.21|2949.1|2948.62|2938.4|2937.9|8229
1740387600000|2025-02-24 09:00:00|2946.7|2946.2|2944.58|2944.08|2948.63|2948.13|2943.17|2942.67|6379
1740391200000|2025-02-24 10:00:00|2944.67|2944.17|2938.65|2938.15|2945.09|2944.59|2935.09|2934.67|5461
1740394800000|2025-02-24 11:00:00|2938.71|2938.21|2948.07|2947.57|2948.47|2947.97|2937.91|2937.55|6238
1740398400000|2025-02-24 12:00:00|2948.05|2947.55|2946.86|2946.36|2951.41|2950.91|2945.71|2945.23|6285
1740402000000|2025-02-24 13:00:00|2946.83|2946.33|2954.71|2954.21|2954.89|2954.39|2946.59|2946.09|10400
1740405600000|2025-02-24 14:00:00|2954.74|2954.24|2939.18|2938.68|2956.54|2956.1|2935.02|2934.72|13389
1740409200000|2025-02-24 15:00:00|2939.14|2938.64|2936.85|2936.35|2940.85|2940.35|2930.88|2930.58|14139
1740412800000|2025-02-24 16:00:00|2936.83|2936.33|2943.64|2943.14|2943.96|2943.58|2936.69|2936.33|10013
1740416400000|2025-02-24 17:00:00|2943.67|2943.17|2943.57|2943.27|2945.06|2944.71|2941.25|2940.8|7777
1740420000000|2025-02-24 18:00:00|2943.74|2943.24|2947.56|2947.26|2948.31|2947.99|2943.12|2942.62|6115
1740423600000|2025-02-24 19:00:00|2947.53|2947.23|2949.5|2949|2950.18|2949.75|2947.1|2946.65|5495
1740427200000|2025-02-24 20:00:00|2949.48|2948.98|2950.91|2950.41|2951.74|2951.44|2947.29|2946.79|5299
1740430800000|2025-02-24 21:00:00|2950.89|2950.39|2953.48|2952.98|2955.2|2953.48|2950.58|2950.1|2472
1740438000000|2025-02-24 23:00:00|2953.38|2952.88|2950.33|2949.83|2955.11|2953.85|2948.64|2948.28|1643
1740441600000|2025-02-25 00:00:00|2950.38|2949.88|2949.71|2949.21|2952.66|2952.16|2948.66|2948.16|1518
1740445200000|2025-02-25 01:00:00|2949.83|2949.33|2949.73|2949.23|2952.77|2952.37|2945.51|2945.01|5846
1740448800000|2025-02-25 02:00:00|2949.75|2949.25|2948.98|2948.48|2952.68|2952.18|2947.45|2946.95|4142
1740452400000|2025-02-25 03:00:00|2949.06|2948.56|2939.8|2939.3|2949.85|2949.35|2937.66|2937.35|4692
1740456000000|2025-02-25 04:00:00|2939.72|2939.22|2937.12|2936.62|2940.3|2939.8|2935.34|2934.84|2944
1740459600000|2025-02-25 05:00:00|2937.1|2936.6|2938.2|2937.7|2941.38|2940.88|2936.81|2936.31|3573
1740463200000|2025-02-25 06:00:00|2938.01|2937.51|2936.12|2935.62|2938.71|2938.36|2933.78|2933.38|3909
1740466800000|2025-02-25 07:00:00|2936.06|2935.56|2932.01|2931.51|2940.59|2940.09|2930.9|2930.48|5546
1740470400000|2025-02-25 08:00:00|2931.95|2931.45|2941.74|2941.24|2942.7|2942.2|2929.8|2929.45|5632
1740474000000|2025-02-25 09:00:00|2941.62|2941.12|2939.39|2938.89|2942.71|2942.26|2937.63|2937.31|3895
1740477600000|2025-02-25 10:00:00|2939.36|2938.86|2937.86|2937.36|2942.01|2941.51|2937.7|2937.2|4305
1740481200000|2025-02-25 11:00:00|2937.83|2937.33|2938.75|2938.45|2940.9|2940.4|2937.43|2936.93|3877
1740484800000|2025-02-25 12:00:00|2938.85|2938.35|2928.93|2928.43|2941.57|2941.19|2924.37|2923.87|9055
1740488400000|2025-02-25 13:00:00|2928.91|2928.41|2937.65|2937.15|2938.31|2937.81|2926.3|2925.8|9942
1740492000000|2025-02-25 14:00:00|2937.68|2937.18|2933.48|2932.98|2945.33|2944.83|2932.5|2932|10776
1740495600000|2025-02-25 15:00:00|2933.6|2931.6|2906.27|2905.77|2935.4|2934.85|2900.72|2900.22|16486
1740499200000|2025-02-25 16:00:00|2906.16|2905.66|2896.63|2896.13|2907.08|2906.58|2888.66|2887.33|13491
1740502800000|2025-02-25 17:00:00|2896.69|2896.19|2907.77|2907.47|2909.29|2908.86|2893.94|2893.44|9907
1740506400000|2025-02-25 18:00:00|2907.92|2907.62|2909.84|2909.34|2912.6|2912.1|2905.72|2905.22|8398
1740510000000|2025-02-25 19:00:00|2909.83|2909.33|2912.38|2912.08|2914.1|2913.74|2906|2905.59|6239
1740513600000|2025-02-25 20:00:00|2912.09|2911.79|2912.96|2912.66|2913.62|2913.29|2911.14|2910.64|6931
1740517200000|2025-02-25 21:00:00|2912.93|2912.63|2915.18|2914.68|2917.58|2917.28|2912.81|2912.45|3728
1740524400000|2025-02-25 23:00:00|2915.63|2915.13|2918.75|2918.25|2919.31|2918.65|2913.73|2912.42|1789
1740528000000|2025-02-26 00:00:00|2918.54|2918.04|2923.62|2923.12|2926.8|2926.12|2918.54|2918.04|2765
1740531600000|2025-02-26 01:00:00|2923.72|2923.22|2918|2917.5|2930.42|2929.92|2915.88|2915.38|5909
1740535200000|2025-02-26 02:00:00|2918.05|2917.55|2921.44|2920.94|2923.39|2923.04|2915.27|2914.77|4088
1740538800000|2025-02-26 03:00:00|2921.39|2920.89|2917.61|2917.11|2922.21|2921.71|2916.91|2916.41|2856
1740542400000|2025-02-26 04:00:00|2917.54|2917.04|2915.31|2914.81|2919.13|2918.63|2912.88|2912.38|2717
1740546000000|2025-02-26 05:00:00|2915.28|2914.78|2915.71|2915.21|2921.37|2920.87|2915.11|2914.61|3410
1740549600000|2025-02-26 06:00:00|2915.62|2915.12|2907.04|2906.54|2916.62|2916.12|2906.92|2906.42|4582
1740553200000|2025-02-26 07:00:00|2906.97|2906.47|2915.74|2915.24|2917.85|2917.35|2906.04|2905.54|5119
1740556800000|2025-02-26 08:00:00|2915.71|2915.21|2918.24|2917.74|2918.79|2918.29|2909.79|2909.29|5330
1740560400000|2025-02-26 09:00:00|2918.18|2917.68|2913.33|2912.83|2919.32|2918.82|2912.43|2911.93|4667
1740564000000|2025-02-26 10:00:00|2913.59|2913.09|2912.87|2912.37|2917.04|2916.71|2911.16|2910.66|4471
1740567600000|2025-02-26 11:00:00|2912.82|2912.32|2914.15|2913.65|2915.87|2915.37|2912.22|2911.72|3715
1740571200000|2025-02-26 12:00:00|2914.08|2913.58|2914.27|2913.77|2915.84|2915.34|2910.5|2910|4575
1740574800000|2025-02-26 13:00:00|2914.35|2913.85|2906.28|2905.78|2915.59|2915.09|2905.79|2905.29|7979
1740578400000|2025-02-26 14:00:00|2906.24|2905.74|2901.72|2901.22|2906.53|2906.15|2891.22|2890.72|13238
1740582000000|2025-02-26 15:00:00|2902.18|2901.68|2913.5|2913.2|2914.63|2914.13|2898.82|2898.52|10278
1740585600000|2025-02-26 16:00:00|2913.6|2913.3|2913.32|2913.02|2917.12|2916.62|2910.23|2909.84|9077
1740589200000|2025-02-26 17:00:00|2913.42|2912.92|2914.08|2913.58|2916.52|2916.08|2910.62|2910.12|6743
1740592800000|2025-02-26 18:00:00|2913.94|2913.44|2915.16|2914.66|2916.57|2916.2|2912.67|2912.17|6709
1740596400000|2025-02-26 19:00:00|2915.14|2914.64|2914.29|2913.79|2916.68|2916.29|2913.48|2913.03|5094
1740600000000|2025-02-26 20:00:00|2914.12|2913.82|2916.58|2916.28|2917.01|2916.63|2912.28|2911.83|6409
1740603600000|2025-02-26 21:00:00|2916.5|2916.2|2916.45|2915.95|2919.05|2918.67|2916.19|2915.78|2818
1740610800000|2025-02-26 23:00:00|2917.1|2916.6|2919.6|2919.1|2921.24|2920.74|2915.61|2914.1|854
1740614400000|2025-02-27 00:00:00|2919.5|2919|2917.35|2916.85|2919.57|2919.14|2916.3|2915.8|1200
1740618000000|2025-02-27 01:00:00|2917.34|2916.84|2912.87|2912.37|2918.66|2918.16|2911.55|2911.05|4714
1740621600000|2025-02-27 02:00:00|2912.83|2912.33|2907.01|2906.51|2915.2|2914.7|2904.44|2903.94|4517
1740625200000|2025-02-27 03:00:00|2906.85|2906.35|2905.87|2905.37|2909.62|2909.12|2905.62|2905.12|3640
1740628800000|2025-02-27 04:00:00|2905.91|2905.41|2897.76|2897.26|2906.77|2906.42|2896.54|2896.04|3627
1740632400000|2025-02-27 05:00:00|2897.84|2897.34|2891.25|2890.75|2898.85|2898.35|2888.8|2887.81|6105
1740636000000|2025-02-27 06:00:00|2891.22|2890.72|2894.52|2894.02|2898.63|2898.21|2890.93|2890.43|6154
1740639600000|2025-02-27 07:00:00|2894.46|2893.96|2892.33|2891.83|2896.96|2896.66|2888.35|2887.85|6711
1740643200000|2025-02-27 08:00:00|2892.27|2891.77|2881.64|2881.14|2892.55|2892.05|2880.86|2880.36|7265
1740646800000|2025-02-27 09:00:00|2881.52|2881.02|2887.74|2887.24|2893.96|2893.46|2877.64|2877.14|7019
1740650400000|2025-02-27 10:00:00|2887.55|2887.05|2892.63|2892.13|2895.33|2894.83|2886.9|2886.4|4793
1740654000000|2025-02-27 11:00:00|2892.68|2892.18|2884.36|2883.86|2895.09|2894.59|2883.7|2883.2|6350
1740657600000|2025-02-27 12:00:00|2884.39|2883.89|2885.35|2884.85|2889.15|2888.65|2883.35|2882.85|6840
1740661200000|2025-02-27 13:00:00|2885.33|2884.83|2889.41|2888.91|2895.4|2891.93|2881.25|2877.28|11095
1740664800000|2025-02-27 14:00:00|2889.22|2888.72|2872.83|2872.33|2892.89|2892.39|2868.05|2867.55|13370
1740668400000|2025-02-27 15:00:00|2873.12|2872.62|2872.49|2872.19|2882.91|2882.54|2870.92|2870.44|13635
1740672000000|2025-02-27 16:00:00|2872.45|2872.15|2877.81|2877.51|2878.63|2878.13|2872.07|2871.77|9435
1740675600000|2025-02-27 17:00:00|2877.77|2877.47|2883.51|2883.01|2884.19|2883.69|2876.39|2875.89|8195
1740679200000|2025-02-27 18:00:00|2883.58|2883.08|2887.64|2887.34|2887.73|2887.34|2883.18|2882.68|5582
1740682800000|2025-02-27 19:00:00|2887.69|2887.39|2879.41|2879.11|2887.94|2887.61|2877.37|2876.99|7056
1740686400000|2025-02-27 20:00:00|2879.58|2879.08|2874.17|2873.87|2879.67|2879.17|2872.9|2872.51|9480
1740690000000|2025-02-27 21:00:00|2874.25|2873.95|2877.7|2877.2|2878.27|2877.88|2871.48|2871.04|2885
1740697200000|2025-02-27 23:00:00|2878.05|2877.55|2876.27|2875.77|2878.75|2878.25|2875.25|2874.75|1176
1740700800000|2025-02-28 00:00:00|2876.29|2875.79|2877.25|2876.75|2880.6|2880.1|2875.11|2874.77|2231
1740704400000|2025-02-28 01:00:00|2877.3|2876.8|2875.2|2874.7|2885.44|2884.94|2874.21|2873.71|8112
1740708000000|2025-02-28 02:00:00|2875.08|2874.58|2873.53|2873.03|2878.15|2877.8|2870.76|2870.26|6107
1740711600000|2025-02-28 03:00:00|2873.5|2873|2866.06|2865.56|2876.61|2876.11|2864.04|2863.54|5749
1740715200000|2025-02-28 04:00:00|2866.05|2865.55|2863.75|2863.45|2866.3|2865.9|2856.95|2856.65|5444
1740718800000|2025-02-28 05:00:00|2863.7|2863.4|2864.48|2863.98|2867.21|2866.76|2862.05|2861.55|5679
1740722400000|2025-02-28 06:00:00|2864.68|2864.18|2863.91|2863.41|2866.95|2866.52|2862.07|2861.57|6021
1740726000000|2025-02-28 07:00:00|2863.88|2863.38|2859.03|2858.53|2865.53|2865.03|2857.67|2857.17|6971
1740729600000|2025-02-28 08:00:00|2858.84|2858.34|2856.39|2855.89|2860.62|2860.12|2851.35|2850.85|7400
1740733200000|2025-02-28 09:00:00|2856.28|2855.78|2862.73|2862.23|2864.49|2863.99|2856.28|2855.78|5743
1740736800000|2025-02-28 10:00:00|2862.75|2862.25|2863.09|2862.59|2865.07|2864.71|2860.94|2860.58|3728
1740740400000|2025-02-28 11:00:00|2863.08|2862.58|2862.56|2862.06|2864.18|2863.71|2859.3|2858.8|3426
1740744000000|2025-02-28 12:00:00|2862.66|2862.16|2856.73|2856.23|2865.21|2864.87|2854.7|2854.2|5394
1740747600000|2025-02-28 13:00:00|2856.82|2856.32|2848.9|2848.4|2862.55|2862.24|2848.62|2848.24|9249
1740751200000|2025-02-28 14:00:00|2848.96|2848.46|2834.25|2833.75|2852.06|2851.62|2833.68|2833.26|11993
1740754800000|2025-02-28 15:00:00|2834.12|2833.62|2850.45|2849.95|2850.85|2850.48|2832.76|2832.36|12480
1740758400000|2025-02-28 16:00:00|2850.5|2850|2849.16|2848.66|2854.32|2853.86|2846.58|2846.08|10345
1740762000000|2025-02-28 17:00:00|2849.04|2848.54|2845.46|2844.96|2851.89|2851.39|2844.77|2844.37|8548
1740765600000|2025-02-28 18:00:00|2845.41|2844.91|2845.65|2845.15|2848.19|2847.69|2838.35|2837.85|9371
1740769200000|2025-02-28 19:00:00|2845.77|2845.27|2849.86|2849.56|2851.32|2850.89|2844.35|2843.85|7851
1740772800000|2025-02-28 20:00:00|2849.83|2849.53|2854.91|2854.61|2855.24|2854.93|2848|2847.55|9367
1740776400000|2025-02-28 21:00:00|2854.85|2854.55|2857.85|2857.35|2859.94|2859.63|2853.66|2853.36|3703
1740956400000|2025-03-02 23:00:00|2862.95|2862.45|2871.48|2870.98|2877.3|2876.8|2862.95|2862.15|5063
1740960000000|2025-03-03 00:00:00|2871.43|2870.93|2866.24|2865.74|2871.94|2871.59|2865.62|2865.12|3360
1740963600000|2025-03-03 01:00:00|2866.13|2865.63|2871.13|2870.63|2872.4|2871.9|2864.67|2864.17|7235
1740967200000|2025-03-03 02:00:00|2871.18|2870.68|2868.64|2868.14|2872.42|2871.92|2868.1|2867.8|4792
1740970800000|2025-03-03 03:00:00|2868.61|2868.11|2865.35|2864.85|2868.61|2868.13|2859.63|2859.13|5731
1740974400000|2025-03-03 04:00:00|2865.4|2864.9|2867.7|2867.4|2868.87|2868.44|2863.33|2862.93|2232
1740978000000|2025-03-03 05:00:00|2867.55|2867.25|2864.21|2863.71|2867.76|2867.41|2861.61|2861.31|3763
1740981600000|2025-03-03 06:00:00|2864.14|2863.64|2865.89|2865.39|2866.38|2865.88|2862.16|2861.66|5613
1740985200000|2025-03-03 07:00:00|2865.94|2865.44|2863.42|2862.92|2866.59|2866.29|2860.41|2859.91|4267
1740988800000|2025-03-03 08:00:00|2863.65|2863.15|2868.68|2868.18|2869.15|2868.8|2859.15|2858.75|7109
1740992400000|2025-03-03 09:00:00|2868.93|2868.43|2867.66|2867.36|2871.8|2871.3|2864.52|2864.1|6620
1740996000000|2025-03-03 10:00:00|2867.59|2867.29|2872.23|2871.73|2873.86|2873.48|2867.54|2867.04|4748
1740999600000|2025-03-03 11:00:00|2872.22|2871.72|2874.62|2874.12|2875.64|2875.26|2871.61|2871.11|4185
1741003200000|2025-03-03 12:00:00|2874.48|2873.98|2875.96|2875.46|2877.96|2877.66|2874.22|2873.72|5057
1741006800000|2025-03-03 13:00:00|2875.95|2875.45|2872.89|2872.39|2876.59|2876.12|2869.35|2868.85|9572
1741010400000|2025-03-03 14:00:00|2872.75|2872.25|2877.54|2877.04|2883.27|2882.97|2871.59|2871.09|10299
1741014000000|2025-03-03 15:00:00|2877.58|2877.08|2888.04|2887.74|2890.88|2890.38|2874.35|2872.56|12761
1741017600000|2025-03-03 16:00:00|2888.09|2887.79|2891.68|2891.38|2893.61|2893.11|2886.2|2885.9|9120
1741021200000|2025-03-03 17:00:00|2891.69|2891.39|2891.15|2890.65|2893.41|2892.98|2887.51|2887.04|7037
1741024800000|2025-03-03 18:00:00|2891.16|2890.66|2890.28|2889.78|2892.83|2892.43|2886.92|2886.42|8045
1741028400000|2025-03-03 19:00:00|2890.27|2889.77|2881.85|2881.35|2891.65|2891.15|2879.9|2879.6|7395
1741032000000|2025-03-03 20:00:00|2881.84|2881.34|2890.83|2890.33|2891.84|2891.37|2878.55|2878.25|9550
1741035600000|2025-03-03 21:00:00|2890.9|2890.6|2892.9|2892.4|2895.57|2895.12|2890.62|2890.12|3031
1741042800000|2025-03-03 23:00:00|2892.55|2892.05|2891.32|2890.82|2893.72|2893.22|2890.8|2890.48|1288
1741046400000|2025-03-04 00:00:00|2891.27|2890.77|2892.13|2891.63|2894.14|2893.74|2890.41|2889.96|2470
1741050000000|2025-03-04 01:00:00|2892.18|2891.68|2888.61|2888.11|2893.43|2892.99|2882.28|2881.78|6636
1741053600000|2025-03-04 02:00:00|2888.58|2888.08|2885.68|2885.18|2889.77|2889.27|2885.11|2884.61|4028
1741057200000|2025-03-04 03:00:00|2885.6|2885.1|2889.15|2888.65|2893.44|2892.94|2885.21|2884.71|2871
1741060800000|2025-03-04 04:00:00|2889.14|2888.64|2891.66|2891.16|2893.07|2892.57|2887.14|2886.84|1762
1741064400000|2025-03-04 05:00:00|2891.54|2891.04|2890.01|2889.51|2894.75|2894.25|2888.9|2888.4|3845
1741068000000|2025-03-04 06:00:00|2890|2889.5|2887.53|2887.03|2890.21|2889.71|2884.71|2884.21|3767
1741071600000|2025-03-04 07:00:00|2887.72|2887.22|2900.24|2899.74|2901.43|2900.93|2887.22|2886.74|6435
1741075200000|2025-03-04 08:00:00|2900|2899.7|2914.31|2913.81|2919.19|2918.69|2897.05|2896.55|8882
1741078800000|2025-03-04 09:00:00|2914.48|2913.98|2918.6|2918.1|2921.7|2921.28|2912.75|2912.25|5490
1741082400000|2025-03-04 10:00:00|2918.44|2917.94|2914.92|2914.42|2918.63|2918.13|2912.4|2911.9|4713
1741086000000|2025-03-04 11:00:00|2914.91|2914.41|2920.31|2919.81|2921.94|2921.64|2913.19|2912.69|4438
1741089600000|2025-03-04 12:00:00|2920.39|2919.89|2925.12|2924.62|2925.81|2925.51|2919.07|2918.57|6474
1741093200000|2025-03-04 13:00:00|2925.15|2924.65|2922.7|2922.4|2928.18|2927.79|2920.06|2919.56|9588
1741096800000|2025-03-04 14:00:00|2922.79|2922.49|2903.97|2903.47|2923.44|2923.02|2903.58|2903.18|12134
1741100400000|2025-03-04 15:00:00|2903.61|2903.11|2906.38|2905.88|2912.59|2912.29|2900.4|2899.92|12346
1741104000000|2025-03-04 16:00:00|2906.35|2905.85|2915.47|2914.97|2916.31|2915.93|2904.03|2903.53|9955
1741107600000|2025-03-04 17:00:00|2915.78|2915.28|2911.97|2911.47|2916.78|2916.28|2911.44|2910.94|7592
1741111200000|2025-03-04 18:00:00|2911.88|2911.38|2911.39|2911.09|2915.52|2915.02|2908.55|2908.05|6591
1741114800000|2025-03-04 19:00:00|2911.43|2911.13|2916.41|2915.91|2916.82|2916.39|2911.31|2910.96|6450
1741118400000|2025-03-04 20:00:00|2916.37|2915.87|2917.4|2917.1|2920.83|2920.53|2914.62|2914.12|8471
1741122000000|2025-03-04 21:00:00|2917.62|2917.32|2918.4|2917.9|2918.75|2918.35|2913.53|2913.2|4847
1741129200000|2025-03-04 23:00:00|2918.1|2917.6|2914.7|2914.2|2918.45|2917.95|2914.6|2913.92|1147
1741132800000|2025-03-05 00:00:00|2914.75|2914.25|2914.44|2913.94|2917.4|2916.9|2912.41|2911.95|2715
1741136400000|2025-03-05 01:00:00|2914.41|2913.91|2907.5|2907|2915.31|2914.81|2903.94|2903.44|8709
1741140000000|2025-03-05 02:00:00|2907.48|2906.98|2904.55|2904.05|2914.83|2914.33|2902.4|2901.9|5934
1741143600000|2025-03-05 03:00:00|2904.4|2903.9|2909.03|2908.53|2913.89|2913.39|2904.05|2903.55|4367
1741147200000|2025-03-05 04:00:00|2909.04|2908.54|2910.82|2910.32|2913.04|2912.63|2908.89|2908.39|2129
1741150800000|2025-03-05 05:00:00|2910.78|2910.28|2919.13|2918.63|2919.2|2918.7|2910.26|2909.76|3548
1741154400000|2025-03-05 06:00:00|2919.1|2918.6|2917.33|2916.83|2922.05|2921.55|2913.91|2913.48|4289
1741158000000|2025-03-05 07:00:00|2917.35|2916.85|2918.21|2917.91|2920.18|2919.68|2913.21|2912.76|7248
1741161600000|2025-03-05 08:00:00|2918.16|2917.86|2920.35|2919.85|2922.16|2921.86|2916.95|2916.56|6747
1741165200000|2025-03-05 09:00:00|2920.22|2919.72|2919.26|2918.76|2922.69|2922.19|2913.65|2913.2|4775
1741168800000|2025-03-05 10:00:00|2919.21|2918.71|2913.5|2913|2919.56|2919.21|2909.28|2908.78|5258
1741172400000|2025-03-05 11:00:00|2913.49|2912.99|2913.5|2913|2917.59|2917.2|2912.27|2911.85|5095
1741176000000|2025-03-05 12:00:00|2913.71|2913.21|2916.43|2915.93|2919.69|2919.19|2912.76|2912.26|6197
1741179600000|2025-03-05 13:00:00|2916.48|2915.98|2900.3|2899.8|2917.6|2916.6|2894.63|2894.23|12337
1741183200000|2025-03-05 14:00:00|2900.18|2899.68|2914.58|2910.82|2917.54|2917.04|2898.2|2897.7|13013
1741186800000|2025-03-05 15:00:00|2914.18|2910.95|2917.51|2917.21|2924.22|2923.72|2908.4|2905.71|13898
1741190400000|2025-03-05 16:00:00|2917.5|2917.2|2924.15|2923.65|2930.21|2929.91|2915.37|2915.03|11489
1741194000000|2025-03-05 17:00:00|2924.26|2923.76|2916.24|2915.94|2925.6|2925.1|2913.96|2913.49|10576
1741197600000|2025-03-05 18:00:00|2916.26|2915.96|2917.77|2917.27|2921.04|2920.74|2911.51|2911.21|9536
1741201200000|2025-03-05 19:00:00|2917.81|2917.31|2920.81|2920.51|2921.74|2921.35|2916.54|2916.14|7595
1741204800000|2025-03-05 20:00:00|2920.8|2920.5|2922.51|2922.01|2923.33|2923.01|2919.86|2919.54|8152
1741208400000|2025-03-05 21:00:00|2922.54|2922.04|2919.5|2919|2922.75|2922.25|2918.06|2917.56|1879
1741215600000|2025-03-05 23:00:00|2918.71|2918.41|2918.47|2917.97|2919.74|2918.79|2917|2916.16|806
1741219200000|2025-03-06 00:00:00|2918.44|2917.94|2917|2916.5|2920.59|2920.25|2916.82|2916.32|2135
1741222800000|2025-03-06 01:00:00|2917.07|2916.57|2925.1|2924.6|2925.95|2925.45|2916.16|2915.66|6150
1741226400000|2025-03-06 02:00:00|2925.3|2924.8|2925.67|2925.37|2926.84|2926.49|2923.2|2922.7|3865
1741230000000|2025-03-06 03:00:00|2925.62|2925.32|2921.62|2921.12|2925.67|2925.37|2920.39|2919.97|2848
1741233600000|2025-03-06 04:00:00|2921.52|2921.02|2917.76|2917.26|2921.72|2921.42|2916.68|2916.18|2074
1741237200000|2025-03-06 05:00:00|2917.78|2917.28|2920.07|2919.57|2921.06|2920.68|2914.77|2914.27|3368
1741240800000|2025-03-06 06:00:00|2920.08|2919.58|2920.93|2920.43|2923.4|2922.9|2920.06|2919.58|4229
1741244400000|2025-03-06 07:00:00|2920.94|2920.44|2910.46|2909.96|2922.89|2922.45|2910.03|2909.63|9295
1741248000000|2025-03-06 08:00:00|2910.43|2909.93|2905.16|2904.66|2911.83|2911.53|2901.27|2900.86|10536
1741251600000|2025-03-06 09:00:00|2905.15|2904.65|2894.51|2894.01|2905.62|2905.12|2891.23|2890.93|8184
1741255200000|2025-03-06 10:00:00|2894.55|2894.05|2899.47|2899.17|2905.41|2905.11|2892.26|2891.76|8046
1741258800000|2025-03-06 11:00:00|2899.49|2899.19|2906.05|2905.55|2907.89|2907.39|2898.79|2898.46|6608
1741262400000|2025-03-06 12:00:00|2906.08|2905.58|2903.49|2902.99|2907.66|2907.16|2899.57|2899.23|7943
1741266000000|2025-03-06 13:00:00|2903.29|2903.01|2904.78|2904.28|2909.82|2909.32|2901.25|2900.75|10910
1741269600000|2025-03-06 14:00:00|2904.65|2904.15|2915.45|2915.15|2917.08|2916.58|2903.5|2903.15|11421
1741273200000|2025-03-06 15:00:00|2915.59|2915.29|2914.79|2914.29|2923.2|2922.7|2909.21|2908.91|13431
1741276800000|2025-03-06 16:00:00|2914.84|2914.34|2917.53|2917.03|2918.8|2918.3|2912.92|2912.42|9165
1741280400000|2025-03-06 17:00:00|2917.51|2917.01|2915.91|2915.41|2921.83|2921.33|2914.58|2914.28|8022
1741284000000|2025-03-06 18:00:00|2915.89|2915.39|2916.61|2916.11|2920.91|2920.54|2914.09|2913.71|6600
1741287600000|2025-03-06 19:00:00|2916.63|2916.13|2914.36|2913.86|2918.09|2917.59|2912.65|2912.15|5688
1741291200000|2025-03-06 20:00:00|2914.22|2913.72|2909.04|2908.74|2916.88|2916.38|2908.62|2908.32|5799
1741294800000|2025-03-06 21:00:00|2909|2908.7|2911.5|2911|2912.32|2911.82|2908.7|2908.34|1964
1741302000000|2025-03-06 23:00:00|2912.25|2911.75|2910.65|2910.15|2913.7|2913.2|2910.25|2909.75|1272
1741305600000|2025-03-07 00:00:00|2910.6|2910.1|2905.13|2904.63|2910.8|2910.3|2897.1|2895.44|2982
1741309200000|2025-03-07 01:00:00|2905.14|2904.64|2907.04|2906.54|2910.4|2909.9|2901.74|2901.33|8483
1741312800000|2025-03-07 02:00:00|2907.02|2906.52|2908.28|2907.98|2909.47|2908.97|2901.61|2901.11|8196
1741316400000|2025-03-07 03:00:00|2908.27|2907.97|2905.65|2905.15|2909.22|2908.72|2904.09|2903.73|5979
1741320000000|2025-03-07 04:00:00|2905.62|2905.12|2906.93|2906.43|2908.72|2908.22|2905.11|2904.61|3972
1741323600000|2025-03-07 05:00:00|2906.94|2906.44|2909.86|2909.36|2912.86|2912.48|2906.62|2906.24|6593
1741327200000|2025-03-07 06:00:00|2909.83|2909.33|2913.83|2913.33|2915.1|2914.6|2908.01|2907.51|6014
1741330800000|2025-03-07 07:00:00|2913.86|2913.36|2917.32|2916.82|2917.58|2917.12|2911.99|2911.49|4429
1741334400000|2025-03-07 08:00:00|2917.33|2916.83|2922.62|2922.12|2923.36|2922.94|2915.49|2915.19|4833
1741338000000|2025-03-07 09:00:00|2922.6|2922.1|2921.97|2921.47|2923.29|2922.82|2920.62|2920.12|3799
1741341600000|2025-03-07 10:00:00|2921.96|2921.46|2918.34|2917.84|2922.24|2921.74|2917.38|2916.92|3754
1741345200000|2025-03-07 11:00:00|2918.33|2917.83|2919.21|2918.71|2922.31|2921.98|2916.82|2916.45|4193
1741348800000|2025-03-07 12:00:00|2919.4|2918.9|2919.11|2918.61|2923.17|2922.67|2918.25|2917.8|4954
1741352400000|2025-03-07 13:00:00|2919.09|2918.59|2914.11|2913.61|2926.66|2926.16|2910.5|2909.9|12936
1741356000000|2025-03-07 14:00:00|2914.06|2913.56|2927.13|2926.63|2928.87|2928.57|2904.66|2904.16|13241
1741359600000|2025-03-07 15:00:00|2926.94|2926.44|2916.01|2915.51|2930.67|2930.21|2908.95|2908.45|13985
1741363200000|2025-03-07 16:00:00|2916.05|2915.55|2914.15|2913.85|2919.65|2919.35|2911.81|2911.51|10966
1741366800000|2025-03-07 17:00:00|2914.4|2914.1|2908.58|2908.08|2916.33|2915.99|2905.2|2904.9|9726
1741370400000|2025-03-07 18:00:00|2908.43|2907.93|2906.73|2906.43|2909.16|2908.7|2902.15|2901.85|9946
1741374000000|2025-03-07 19:00:00|2906.77|2906.47|2905.49|2905.19|2909.81|2909.46|2904.82|2904.52|7140
1741377600000|2025-03-07 20:00:00|2905.46|2905.16|2909.81|2909.51|2911.53|2911.04|2905.01|2904.71|6976
1741381200000|2025-03-07 21:00:00|2909.91|2909.61|2910.15|2909.65|2912.98|2912.58|2908.8|2908.3|1971
1741557600000|2025-03-09 22:00:00|2911.85|2911.05|2912.1|2911.6|2915.56|2915.06|2910|2909.5|2333
1741561200000|2025-03-09 23:00:00|2912.23|2911.73|2916.55|2916.05|2917.43|2916.93|2911.6|2911.1|2401
1741564800000|2025-03-10 00:00:00|2916.5|2916|2914.09|2913.59|2918.4|2917.9|2913.19|2912.69|4303
1741568400000|2025-03-10 01:00:00|2914.36|2913.86|2912.36|2911.86|2918.62|2918.15|2911.44|2910.94|6763
1741572000000|2025-03-10 02:00:00|2912.4|2911.9|2911.8|2911.3|2914.84|2914.34|2909.67|2909.17|5645
1741575600000|2025-03-10 03:00:00|2911.74|2911.24|2911.29|2910.79|2913.98|2913.48|2908.5|2908|5280
1741579200000|2025-03-10 04:00:00|2911.27|2910.77|2911.33|2910.83|2913.02|2912.52|2910.65|2910.15|2909
1741582800000|2025-03-10 05:00:00|2911.35|2910.85|2910.24|2909.74|2912.31|2911.81|2907.24|2906.74|3649
1741586400000|2025-03-10 06:00:00|2910.25|2909.75|2914.6|2914.3|2914.99|2914.52|2909.6|2909.1|4584
1741590000000|2025-03-10 07:00:00|2914.58|2914.28|2908.87|2908.37|2915.77|2915.27|2904.57|2904.07|6919
1741593600000|2025-03-10 08:00:00|2908.81|2908.31|2898.26|2897.76|2911.04|2910.54|2898.05|2897.55|6956
1741597200000|2025-03-10 09:00:00|2898.21|2897.71|2911.7|2911.2|2915.69|2915.19|2897.1|2896.6|7496
1741600800000|2025-03-10 10:00:00|2911.6|2911.1|2903.33|2902.83|2911.8|2911.3|2898.67|2898.17|6723
1741604400000|2025-03-10 11:00:00|2903.26|2902.76|2904.27|2903.77|2904.94|2904.5|2895.93|2895.63|7375
1741608000000|2025-03-10 12:00:00|2904.35|2903.85|2906.97|2906.47|2907.99|2907.49|2900.47|2900.17|8692
1741611600000|2025-03-10 13:00:00|2907.06|2906.56|2903.95|2903.45|2908.92|2908.42|2897.85|2897.55|12049
1741615200000|2025-03-10 14:00:00|2903.92|2903.42|2908.26|2907.76|2909.38|2909.08|2901.09|2900.74|13361
1741618800000|2025-03-10 15:00:00|2908.37|2908.07|2904.93|2904.43|2910.79|2910.48|2900.84|2900.41|10191
1741622400000|2025-03-10 16:00:00|2904.86|2904.36|2896.12|2895.82|2907.22|2906.72|2896.02|2895.72|9336
1741626000000|2025-03-10 17:00:00|2896.17|2895.67|2886.36|2885.86|2896.44|2896.01|2882.97|2882.47|12114
1741629600000|2025-03-10 18:00:00|2886.48|2885.98|2885.79|2885.49|2889.94|2889.49|2880.39|2880.08|9310
1741633200000|2025-03-10 19:00:00|2885.76|2885.46|2885.88|2885.38|2891.39|2890.89|2880.38|2879.98|8652
1741636800000|2025-03-10 20:00:00|2885.87|2885.37|2889.1|2888.6|2891.8|2889.53|2884.6|2883.88|1665
1741644000000|2025-03-10 22:00:00|2888.7|2888.2|2885.04|2884.54|2890.77|2890|2884.28|2883.83|1082
1741647600000|2025-03-10 23:00:00|2885.06|2884.56|2884.85|2884.35|2886.2|2885.7|2882.38|2882.06|1505
1741651200000|2025-03-11 00:00:00|2885|2884.5|2887.48|2886.98|2888.8|2888.3|2884.31|2883.81|2905
1741654800000|2025-03-11 01:00:00|2887.75|2887.25|2890.93|2890.43|2891.37|2890.98|2880.65|2880.15|5653
1741658400000|2025-03-11 02:00:00|2890.95|2890.45|2899.48|2898.98|2900.91|2900.41|2890.3|2889.8|5286
1741662000000|2025-03-11 03:00:00|2899.53|2899.03|2897.15|2896.65|2899.8|2899.3|2895.44|2895|2079
1741665600000|2025-03-11 04:00:00|2897.18|2896.68|2898.09|2897.59|2898.92|2898.59|2895.7|2895.2|2610
1741669200000|2025-03-11 05:00:00|2898.04|2897.54|2896.15|2895.65|2899.41|2898.91|2892.88|2892.38|4135
1741672800000|2025-03-11 06:00:00|2896.35|2895.85|2902.68|2902.18|2903.15|2902.65|2893.77|2893.27|3785
1741676400000|2025-03-11 07:00:00|2902.69|2902.19|2901.54|2901.04|2903.9|2903.44|2897.78|2897.37|5599
1741680000000|2025-03-11 08:00:00|2901.56|2901.06|2910.2|2909.7|2910.78|2910.28|2900.91|2900.51|5928
1741683600000|2025-03-11 09:00:00|2910.21|2909.71|2912.03|2911.53|2912.75|2912.25|2908.93|2908.58|5698
1741687200000|2025-03-11 10:00:00|2912.04|2911.54|2912.32|2911.82|2914.81|2914.36|2911.09|2910.67|5762
1741690800000|2025-03-11 11:00:00|2912.31|2911.81|2913.9|2913.4|2915.66|2915.33|2910.93|2910.5|5229
1741694400000|2025-03-11 12:00:00|2913.93|2913.43|2913.25|2912.95|2916.29|2915.99|2910.69|2910.3|6933
1741698000000|2025-03-11 13:00:00|2913.28|2912.98|2919.4|2916.63|2922.4|2922.1|2907.06|2906.76|12116
1741701600000|2025-03-11 14:00:00|2919.3|2916.76|2914.3|2914|2921.25|2920.89|2911.99|2911.69|12479
1741705200000|2025-03-11 15:00:00|2914.33|2914.03|2917.22|2916.72|2920.29|2919.87|2914.22|2913.92|9988
1741708800000|2025-03-11 16:00:00|2917.2|2916.7|2917.42|2916.92|2918.45|2918.06|2915.32|2914.92|6839
1741712400000|2025-03-11 17:00:00|2917.41|2916.91|2918.11|2917.61|2920.83|2920.5|2914.2|2913.9|6794
1741716000000|2025-03-11 18:00:00|2918.23|2917.73|2918.51|2918.21|2919.86|2919.56|2915.42|2915.04|6108
1741719600000|2025-03-11 19:00:00|2918.62|2918.12|2918.6|2918.3|2921.64|2921.33|2917.78|2917.33|7389
1741723200000|2025-03-11 20:00:00|2918.57|2918.27|2915.7|2915.2|2919.38|2918.88|2915.32|2915.02|2237
1741730400000|2025-03-11 22:00:00|2915.95|2915.45|2917.8|2917.3|2918.4|2917.9|2914.5|2914|1099
1741734000000|2025-03-11 23:00:00|2917.75|2917.25|2915.85|2915.35|2920.1|2919.6|2915.75|2915.06|802
1741737600000|2025-03-12 00:00:00|2915.9|2915.4|2914.49|2913.99|2915.9|2915.4|2912.47|2911.97|2052
1741741200000|2025-03-12 01:00:00|2914.55|2914.05|2915.19|2914.69|2917.67|2917.17|2911.17|2910.67|4724
1741744800000|2025-03-12 02:00:00|2915.09|2914.59|2916.64|2916.14|2918.55|2918.05|2914.15|2913.84|3606
1741748400000|2025-03-12 03:00:00|2916.62|2916.12|2915.11|2914.81|2920.45|2919.95|2915.06|2914.66|3754
1741752000000|2025-03-12 04:00:00|2915.26|2914.76|2915.29|2914.79|2916.48|2915.98|2912.73|2912.33|2660
1741755600000|2025-03-12 05:00:00|2915.37|2914.87|2916.32|2915.82|2916.83|2916.33|2912.35|2912.03|3852
1741759200000|2025-03-12 06:00:00|2916.38|2915.88|2912.24|2911.74|2921.55|2921.05|2911.63|2911.25|5454
1741762800000|2025-03-12 07:00:00|2912.3|2911.8|2914.65|2914.35|2915.99|2915.49|2909.26|2908.76|5596
1741766400000|2025-03-12 08:00:00|2914.66|2914.36|2922.51|2922.01|2922.53|2922.09|2914.19|2913.69|7109
1741770000000|2025-03-12 09:00:00|2922.53|2922.03|2915.11|2914.61|2925.69|2925.19|2914.06|2913.56|6245
1741773600000|2025-03-12 10:00:00|2915.05|2914.55|2914.55|2914.05|2917.36|2916.86|2913.02|2912.64|5012
1741777200000|2025-03-12 11:00:00|2914.51|2914.01|2915.52|2915.22|2917.04|2916.58|2912.87|2912.53|5609
1741780800000|2025-03-12 12:00:00|2915.65|2915.15|2917.78|2917.48|2923.71|2923.15|2912.19|2911.11|9876
1741784400000|2025-03-12 13:00:00|2917.79|2917.49|2915.87|2915.37|2919.09|2918.79|2906.19|2905.69|12677
1741788000000|2025-03-12 14:00:00|2915.82|2915.32|2922.13|2921.83|2922.84|2922.54|2914.45|2914.15|10158
1741791600000|2025-03-12 15:00:00|2922.21|2921.91|2928.58|2928.28|2929.79|2929.29|2921.67|2921.37|10237
1741795200000|2025-03-12 16:00:00|2929.07|2928.57|2936.53|2936.03|2939.54|2939.14|2928.11|2927.74|10201
1741798800000|2025-03-12 17:00:00|2936.49|2935.99|2936.44|2936.14|2940.96|2940.48|2936.2|2935.8|8114
1741802400000|2025-03-12 18:00:00|2936.45|2936.15|2935.53|2935.23|2937.74|2937.41|2934.01|2933.64|6502
1741806000000|2025-03-12 19:00:00|2935.52|2935.22|2931.55|2931.25|2936.04|2935.67|2931.17|2930.86|6919
1741809600000|2025-03-12 20:00:00|2931.47|2931.17|2934.15|2933.65|2934.46|2934.04|2931.15|2930.65|2075
1741816800000|2025-03-12 22:00:00|2934.2|2933.7|2938.65|2938.15|2939.34|2938.92|2933.6|2933.1|1243
1741820400000|2025-03-12 23:00:00|2938.55|2938.05|2938.5|2938|2939.9|2939.4|2935|2934.5|1619
1741824000000|2025-03-13 00:00:00|2938.56|2938.06|2939.02|2938.52|2939.7|2939.2|2937.92|2937.44|1471
1741827600000|2025-03-13 01:00:00|2939.07|2938.57|2938.19|2937.69|2941.85|2941.45|2936.83|2936.33|4691
1741831200000|2025-03-13 02:00:00|2938.22|2937.72|2944.8|2944.3|2946.39|2945.89|2937.79|2937.29|4328
1741834800000|2025-03-13 03:00:00|2944.75|2944.25|2946|2945.5|2947.46|2946.96|2943.5|2943|2976
1741838400000|2025-03-13 04:00:00|2945.95|2945.45|2945|2944.5|2946.6|2946.1|2943.74|2943.36|2515
1741842000000|2025-03-13 05:00:00|2944.96|2944.46|2940.49|2939.99|2945.5|2945|2938.42|2937.97|4357
1741845600000|2025-03-13 06:00:00|2940.36|2939.86|2937.11|2936.81|2940.71|2940.21|2935.75|2935.3|4041
1741849200000|2025-03-13 07:00:00|2937.05|2936.61|2935.73|2935.23|2938.36|2937.86|2933.18|2932.68|4999
1741852800000|2025-03-13 08:00:00|2935.8|2935.3|2941.86|2941.36|2945.22|2944.72|2935.1|2934.7|5929
1741856400000|2025-03-13 09:00:00|2941.74|2941.24|2948.16|2947.66|2949.13|2948.74|2941.3|2940.86|5414
1741860000000|2025-03-13 10:00:00|2948.18|2947.68|2944.38|2943.88|2948.95|2948.55|2942.28|2941.78|5377
1741863600000|2025-03-13 11:00:00|2944.37|2943.87|2946.64|2946.14|2948.91|2948.41|2944.37|2943.87|5690
1741867200000|2025-03-13 12:00:00|2946.6|2946.1|2942.8|2942.3|2950.23|2949.12|2941.28|2940.73|9104
1741870800000|2025-03-13 13:00:00|2942.69|2942.19|2950.62|2950.12|2952.66|2952.36|2939.32|2938.82|11441
1741874400000|2025-03-13 14:00:00|2950.67|2950.17|2970.27|2969.77|2971.78|2971.28|2950.07|2949.57|11885
1741878000000|2025-03-13 15:00:00|2970.3|2969.8|2978.15|2977.65|2978.68|2978.32|2966.69|2966.19|11784
1741881600000|2025-03-13 16:00:00|2978.3|2977.8|2980.5|2980|2985.73|2985.23|2976.69|2976.32|9588
1741885200000|2025-03-13 17:00:00|2980.48|2979.98|2979.94|2979.44|2982.6|2982.18|2976.61|2976.11|6016
1741888800000|2025-03-13 18:00:00|2979.93|2979.43|2983.79|2983.29|2984.8|2984.4|2979.51|2979.01|3535
1741892400000|2025-03-13 19:00:00|2983.7|2983.2|2983.13|2982.83|2985.9|2985.44|2980.99|2980.49|3711
1741896000000|2025-03-13 20:00:00|2983.09|2982.79|2989|2988.5|2989.67|2989.25|2981.49|2980.99|1859
1741903200000|2025-03-13 22:00:00|2989.1|2988.6|2987.55|2987.05|2990.07|2989.57|2983.41|2982.91|1271
1741906800000|2025-03-13 23:00:00|2987.52|2987.02|2986.8|2986.3|2989.64|2989.16|2985.6|2985.1|1321
1741910400000|2025-03-14 00:00:00|2986.65|2986.15|2986.94|2986.44|2989.05|2988.55|2984.95|2984.45|2071
1741914000000|2025-03-14 01:00:00|2986.99|2986.49|2988.15|2987.65|2990.22|2989.92|2982.05|2981.55|5402
1741917600000|2025-03-14 02:00:00|2988.05|2987.55|2984.42|2983.92|2988.79|2988.29|2984.22|2983.87|2856
1741921200000|2025-03-14 03:00:00|2984.47|2983.97|2992.85|2992.35|2993.03|2992.54|2984.22|2983.92|2378
1741924800000|2025-03-14 04:00:00|2992.92|2992.42|2985.7|2985.2|2994.12|2993.79|2984.86|2984.36|2269
1741928400000|2025-03-14 05:00:00|2985.9|2985.4|2986.7|2986.2|2986.9|2986.4|2982.27|2981.77|2952
1741932000000|2025-03-14 06:00:00|2986.6|2986.1|2985.99|2985.49|2987.89|2987.39|2981.51|2981.15|3327
1741935600000|2025-03-14 07:00:00|2986|2985.5|2987.21|2986.91|2987.45|2987.07|2981.15|2980.65|5278
1741939200000|2025-03-14 08:00:00|2987|2986.7|2993.21|2992.71|2993.6|2993.15|2985.49|2985.01|6395
1741942800000|2025-03-14 09:00:00|2993.22|2992.72|2999.03|2998.73|2999.8|2999.4|2992.93|2992.52|5265
1741946400000|2025-03-14 10:00:00|2999.07|2998.77|2993.54|2993.04|3005.2|3004.7|2987|2986.5|6349
1741950000000|2025-03-14 11:00:00|2993.56|2993.06|2993.82|2993.32|2999.34|2999.04|2993.55|2993.05|7595
1741953600000|2025-03-14 12:00:00|2993.99|2993.69|2994.21|2993.71|2999.89|2999.51|2993.58|2993.08|7829
1741957200000|2025-03-14 13:00:00|2994.1|2993.6|2987.55|2983.34|2996.52|2996.02|2983.34|2983.04|10614
1741960800000|2025-03-14 14:00:00|2987.36|2983.68|2985.74|2985.24|2993.73|2993.23|2982.18|2981.88|11841
1741964400000|2025-03-14 15:00:00|2985.66|2985.16|2984.78|2984.48|2986.67|2986.37|2978.75|2978.25|9880
1741968000000|2025-03-14 16:00:00|2984.71|2984.41|2990|2989.7|2990.34|2989.96|2983.19|2982.79|8233
1741971600000|2025-03-14 17:00:00|2990.01|2989.71|2986.94|2986.44|2990.8|2990.36|2986.69|2986.28|6739
1741975200000|2025-03-14 18:00:00|2986.97|2986.47|2983.73|2983.43|2987.34|2986.84|2983.47|2983.16|5599
1741978800000|2025-03-14 19:00:00|2983.68|2983.38|2984.33|2983.83|2986.42|2985.92|2982.48|2982.02|6112
1741982400000|2025-03-14 20:00:00|2984.39|2983.89|2985|2984.5|2989.1|2988.6|2982.25|2981.75|2356
1742162400000|2025-03-16 22:00:00|2987.55|2987.05|2989.6|2989.1|2991.03|2990.53|2985.95|2985.45|1694
1742166000000|2025-03-16 23:00:00|2989.7|2989.2|2990.32|2989.82|2994.44|2993.94|2988.6|2988.1|1884
1742169600000|2025-03-17 00:00:00|2990.35|2989.85|2991.26|2990.76|2991.43|2990.97|2986.61|2986.11|1732
1742173200000|2025-03-17 01:00:00|2991.25|2990.75|2991.16|2990.66|2993.45|2992.95|2988.96|2988.5|4226
1742176800000|2025-03-17 02:00:00|2991.19|2990.69|2988.42|2987.92|2992.25|2991.75|2987.29|2986.79|2693
1742180400000|2025-03-17 03:00:00|2988.46|2987.96|2987.27|2986.77|2989.05|2988.56|2985.38|2985.08|2817
1742184000000|2025-03-17 04:00:00|2987.3|2986.8|2982.87|2982.37|2988.25|2987.75|2982.68|2982.19|1783
1742187600000|2025-03-17 05:00:00|2983.02|2982.72|2986.35|2985.85|2986.45|2986.04|2982.55|2982.05|2400
1742191200000|2025-03-17 06:00:00|2986.4|2985.9|2990.18|2989.68|2991.08|2990.58|2985.7|2985.2|3316
1742194800000|2025-03-17 07:00:00|2990.16|2989.66|2985.68|2985.38|2990.41|2989.91|2984.43|2983.93|3265
1742198400000|2025-03-17 08:00:00|2985.73|2985.43|2988.73|2988.23|2988.75|2988.25|2983.36|2982.86|3236
1742202000000|2025-03-17 09:00:00|2988.78|2988.28|2995.97|2995.47|2997.15|2996.8|2987.95|2987.45|3675
1742205600000|2025-03-17 10:00:00|2995.99|2995.49|2999.3|2998.8|2999.7|2999.38|2995|2994.55|3208
1742209200000|2025-03-17 11:00:00|2999.35|2998.85|2997.84|2997.34|3001.51|3001.15|2996.67|2996.33|3975
1742212800000|2025-03-17 12:00:00|2997.89|2997.39|2987.35|2987.05|2998.06|2997.56|2985.02|2984.7|8754
1742216400000|2025-03-17 13:00:00|2987.32|2987.02|2988.66|2988.16|2991.78|2991.36|2986.25|2985.89|8997
1742220000000|2025-03-17 14:00:00|2988.3|2987.8|2998.89|2998.59|3000.94|3000.49|2987.36|2987.06|9220
1742223600000|2025-03-17 15:00:00|2998.87|2998.57|2997.38|2997.08|2999.75|2999.32|2993.21|2992.71|6718
1742227200000|2025-03-17 16:00:00|2997.4|2997.1|2994.68|2994.38|2998.07|2997.6|2993.29|2992.79|7334
1742230800000|2025-03-17 17:00:00|2994.8|2994.5|2998.12|2997.82|2999.84|2999.44|2994.74|2994.37|6616
1742234400000|2025-03-17 18:00:00|2998.15|2997.85|2999.61|2999.31|3000.7|3000.3|2996.93|2996.63|6578
1742238000000|2025-03-17 19:00:00|2999.62|2999.32|3000.57|3000.27|3001.12|3000.82|2997.88|2997.57|5487
1742241600000|2025-03-17 20:00:00|3000.58|3000.28|3001.25|3000.75|3002.8|3001.84|3000.36|2998.8|2488
1742248800000|2025-03-17 22:00:00|3001.8|3001.3|3000.54|3000.04|3002.06|3001.56|3000.2|2999.7|376
1742252400000|2025-03-17 23:00:00|3000.55|3000.05|3000.08|2999.58|3003.18|3002.83|2999.87|2999.37|735
1742256000000|2025-03-18 00:00:00|3000.02|2999.52|3001.85|3001.35|3003.77|3003.27|2999.79|2999.29|1646
1742259600000|2025-03-18 01:00:00|3001.7|3001.4|3006.15|3005.65|3008.7|3008.2|2999.66|2999.16|4383
1742263200000|2025-03-18 02:00:00|3006.17|3005.67|3011.25|3010.75|3012.65|3012.17|3003.2|3002.7|3353
1742266800000|2025-03-18 03:00:00|3011.2|3010.7|3011.69|3011.19|3015.4|3014.9|3009.98|3009.48|3221
1742270400000|2025-03-18 04:00:00|3011.71|3011.21|3014.88|3014.38|3017.45|3016.95|3011.5|3011|1868
1742274000000|2025-03-18 05:00:00|3014.83|3014.33|3012.45|3011.95|3015.2|3014.7|3006.43|3005.93|3494
1742277600000|2025-03-18 06:00:00|3012.4|3011.9|3016.06|3015.56|3018.03|3017.53|3011.06|3010.56|3436
1742281200000|2025-03-18 07:00:00|3015.99|3015.49|3016.7|3016.2|3019.11|3018.8|3014.87|3014.37|4617
1742284800000|2025-03-18 08:00:00|3016.8|3016.3|3026.8|3026.3|3027.65|3027.25|3016.68|3016.18|4724
1742288400000|2025-03-18 09:00:00|3026.91|3026.41|3020.52|3020.02|3028.72|3028.22|3018.58|3018.08|4769
1742292000000|2025-03-18 10:00:00|3020.33|3019.83|3024.25|3023.75|3025.96|3025.46|3019.9|3019.4|4509
1742295600000|2025-03-18 11:00:00|3024.28|3023.78|3027.14|3026.64|3029.73|3029.38|3022.71|3022.26|4244
1742299200000|2025-03-18 12:00:00|3027.1|3026.6|3034.69|3034.19|3035.92|3035.62|3026.84|3026.44|7400
1742302800000|2025-03-18 13:00:00|3034.68|3034.18|3033.71|3033.21|3038.75|3038.25|3026.64|3026.14|11356
1742306400000|2025-03-18 14:00:00|3033.23|3032.93|3028.18|3027.88|3033.23|3032.93|3024.86|3024.56|10773
1742310000000|2025-03-18 15:00:00|3028.19|3027.89|3031.96|3031.66|3032.75|3032.45|3025.41|3025.02|8095
1742313600000|2025-03-18 16:00:00|3031.99|3031.49|3036.33|3035.83|3037.29|3036.83|3030.75|3030.25|6535
1742317200000|2025-03-18 17:00:00|3036.31|3035.81|3032.79|3032.49|3036.74|3036.24|3029.9|3029.55|5776
1742320800000|2025-03-18 18:00:00|3032.78|3032.48|3036.09|3035.59|3036.59|3036.23|3032.63|3032.23|3711
1742324400000|2025-03-18 19:00:00|3035.98|3035.48|3035.86|3035.36|3038.25|3037.77|3035.52|3035.19|4554
1742328000000|2025-03-18 20:00:00|3035.91|3035.41|3034.85|3034.35|3036.17|3035.87|3033.65|3033.15|1720
1742335200000|2025-03-18 22:00:00|3034.25|3033.75|3034.7|3034.2|3034.85|3034.35|3032.8|3032.3|496
1742338800000|2025-03-18 23:00:00|3034.82|3034.32|3031.95|3031.45|3035.28|3034.79|3031.8|3031.3|788
1742342400000|2025-03-19 00:00:00|3032|3031.5|3031.68|3031.18|3034.25|3033.9|3030.71|3030.21|1380
1742346000000|2025-03-19 01:00:00|3031.69|3031.19|3029.87|3029.37|3033.05|3032.55|3027.7|3027.2|2762
1742349600000|2025-03-19 02:00:00|3029.89|3029.39|3033.72|3033.22|3034.27|3033.77|3029.34|3028.84|2879
1742353200000|2025-03-19 03:00:00|3033.73|3033.23|3036.8|3036.3|3039.33|3038.83|3032.45|3031.95|2702
1742356800000|2025-03-19 04:00:00|3036.75|3036.25|3036.85|3036.35|3037.89|3037.59|3034.69|3034.19|1678
1742360400000|2025-03-19 05:00:00|3037|3036.5|3044.8|3044.3|3045.65|3045.26|3036.85|3036.35|3985
1742364000000|2025-03-19 06:00:00|3044.78|3044.28|3042.48|3041.98|3045.06|3044.56|3034.9|3034.4|5411
1742367600000|2025-03-19 07:00:00|3042.45|3041.95|3036.15|3035.65|3043.28|3042.86|3035.98|3035.48|4846
1742371200000|2025-03-19 08:00:00|3036|3035.7|3025.55|3025.05|3037.49|3036.99|3024.95|3024.65|4079
1742374800000|2025-03-19 09:00:00|3025.5|3025|3030.78|3030.28|3031.74|3031.24|3022.85|3022.55|3787
1742378400000|2025-03-19 10:00:00|3030.73|3030.23|3034.91|3034.41|3038.17|3037.67|3028.55|3028.05|3272
1742382000000|2025-03-19 11:00:00|3034.89|3034.39|3039.29|3038.79|3040.24|3039.83|3033.9|3033.5|2751
1742385600000|2025-03-19 12:00:00|3039.23|3038.73|3037.4|3037.1|3041.35|3040.85|3036.55|3036.05|4118
1742389200000|2025-03-19 13:00:00|3037.39|3037.09|3033.52|3033.22|3038.66|3038.16|3027.85|3027.5|9546
1742392800000|2025-03-19 14:00:00|3033.5|3033.2|3027.94|3027.44|3033.5|3033.2|3026.07|3025.77|8023
1742396400000|2025-03-19 15:00:00|3027.88|3027.38|3031.71|3031.41|3033.16|3032.86|3026.98|3026.68|6155
1742400000000|2025-03-19 16:00:00|3031.86|3031.36|3033.26|3032.96|3038.62|3038.32|3031.57|3031.19|6730
1742403600000|2025-03-19 17:00:00|3033.42|3032.92|3032.69|3027.69|3034.47|3034.17|3029.65|3027.69|6156
1742407200000|2025-03-19 18:00:00|3031.93|3026.93|3047.24|3046.74|3049|3048.5|3030.8|3026.93|10395
1742410800000|2025-03-19 19:00:00|3047.31|3046.81|3048.14|3047.84|3052.59|3052.09|3041.4|3040.9|9936
1742414400000|2025-03-19 20:00:00|3048.09|3047.79|3048.05|3047.55|3048.45|3047.95|3044.54|3044.04|2501
1742421600000|2025-03-19 22:00:00|3049.6|3049.1|3050.59|3050.09|3051.25|3050.75|3047.26|3046.76|1184
1742425200000|2025-03-19 23:00:00|3050.49|3049.99|3050.43|3049.93|3051.61|3051.11|3049.1|3048.56|688
1742428800000|2025-03-20 00:00:00|3050.48|3049.98|3053.46|3052.96|3055.8|3055.3|3050.48|3049.98|2257
1742432400000|2025-03-20 01:00:00|3053.45|3052.95|3050.08|3049.58|3056.45|3056.06|3049.76|3049.26|5009
1742436000000|2025-03-20 02:00:00|3050.01|3049.51|3045.95|3045.45|3052.55|3052.05|3045.35|3044.85|3088
1742439600000|2025-03-20 03:00:00|3046.15|3045.65|3050.25|3049.75|3050.83|3050.33|3045.83|3045.33|2199
1742443200000|2025-03-20 04:00:00|3050.21|3049.71|3052.85|3052.35|3057.79|3057.29|3048.44|3047.94|2649
1742446800000|2025-03-20 05:00:00|3052.93|3052.43|3047|3046.5|3053.6|3053.1|3045.15|3044.65|3966
1742450400000|2025-03-20 06:00:00|3047.06|3046.56|3049.28|3048.98|3051.89|3051.39|3045.95|3045.45|3781
1742454000000|2025-03-20 07:00:00|3049.22|3048.92|3042.63|3042.13|3049.22|3048.92|3042.14|3041.64|4897
1742457600000|2025-03-20 08:00:00|3042.62|3042.12|3042.14|3041.84|3044.35|3043.85|3038.93|3038.43|5409
1742461200000|2025-03-20 09:00:00|3042.13|3041.83|3041.68|3041.18|3046.49|3046.17|3040.93|3040.43|4679
1742464800000|2025-03-20 10:00:00|3041.69|3041.19|3034.5|3034|3041.69|3041.19|3025.72|3025.37|8223
1742468400000|2025-03-20 11:00:00|3034.45|3033.95|3034.75|3034.25|3035.5|3035.16|3029.66|3029.16|5589
1742472000000|2025-03-20 12:00:00|3034.81|3034.31|3041.1|3040.6|3042.59|3042.29|3033.51|3033.11|7185
1742475600000|2025-03-20 13:00:00|3041.11|3040.61|3033.08|3032.58|3041.33|3040.83|3030.39|3029.93|10192
1742479200000|2025-03-20 14:00:00|3032.99|3032.49|3040.42|3040.12|3041.2|3040.82|3030.72|3030.42|8907
1742482800000|2025-03-20 15:00:00|3040.6|3040.1|3041.01|3040.71|3042.19|3041.83|3037.81|3037.51|7063
1742486400000|2025-03-20 16:00:00|3041.1|3040.6|3038.61|3038.11|3043.5|3043.2|3034.24|3033.94|6910
1742490000000|2025-03-20 17:00:00|3038.58|3038.08|3041.96|3041.46|3042.22|3041.72|3034.94|3034.64|5303
1742493600000|2025-03-20 18:00:00|3041.98|3041.48|3043.49|3043.19|3045.64|3045.27|3041.2|3040.7|4969
1742497200000|2025-03-20 19:00:00|3043.56|3043.06|3044.85|3044.55|3046.38|3046.07|3043.41|3043.06|5437
1742500800000|2025-03-20 20:00:00|3044.9|3044.6|3045.1|3044.6|3046.17|3045.81|3044.42|3044.04|2332
1742508000000|2025-03-20 22:00:00|3045.35|3044.85|3046.23|3045.73|3047.4|3046.01|3043.83|3042.4|537
1742511600000|2025-03-20 23:00:00|3046.07|3045.57|3046.8|3046.3|3047.05|3046.55|3044.78|3044.28|821
1742515200000|2025-03-21 00:00:00|3047|3046.5|3043.1|3042.6|3047.86|3047.36|3042.62|3042.12|2064
1742518800000|2025-03-21 01:00:00|3043.2|3042.7|3036.21|3035.71|3044.82|3044.37|3036.21|3035.71|3815
1742522400000|2025-03-21 02:00:00|3036.4|3035.9|3035|3034.5|3037.46|3036.96|3034|3033.5|3607
1742526000000|2025-03-21 03:00:00|3035.05|3034.55|3030.69|3030.39|3035.06|3034.56|3030.3|3029.94|3399
1742529600000|2025-03-21 04:00:00|3030.65|3030.35|3030.23|3029.73|3032.5|3032|3028.35|3027.86|2483
1742533200000|2025-03-21 05:00:00|3030.3|3029.8|3028.3|3027.8|3030.7|3030.2|3022.12|3021.64|4862
1742536800000|2025-03-21 06:00:00|3028.35|3027.85|3030.14|3029.64|3034.14|3033.84|3027.75|3027.25|4645
1742540400000|2025-03-21 07:00:00|3030.21|3029.71|3032.19|3031.89|3033.71|3033.21|3028.41|3027.91|3063
1742544000000|2025-03-21 08:00:00|3032.16|3031.86|3033.09|3032.79|3034.97|3034.61|3027.31|3027.01|4284
1742547600000|2025-03-21 09:00:00|3032.99|3032.69|3029.94|3029.44|3033.38|3032.88|3027.98|3027.68|3967
1742551200000|2025-03-21 10:00:00|3029.9|3029.4|3031.25|3030.75|3033.8|3033.4|3029.9|3029.4|3449
1742554800000|2025-03-21 11:00:00|3031.22|3030.72|3034.69|3034.19|3037.92|3037.42|3029.27|3028.78|4474
1742558400000|2025-03-21 12:00:00|3034.67|3034.17|3034.28|3033.98|3038.45|3038.08|3033.66|3033.28|5935
1742562000000|2025-03-21 13:00:00|3034.33|3034.03|3006.77|3006.47|3037.18|3036.81|3004.57|3004.24|11992
1742565600000|2025-03-21 14:00:00|3006.8|3006.5|3016.1|3015.6|3017.04|3016.64|2999.71|2999.33|13110
1742569200000|2025-03-21 15:00:00|3016.3|3015.8|3011.45|3010.95|3018.3|3017.89|3010.2|3009.9|8279
1742572800000|2025-03-21 16:00:00|3011.24|3010.74|3015.34|3015.04|3017.13|3016.8|3010.99|3010.49|6966
1742576400000|2025-03-21 17:00:00|3015.44|3014.94|3013.97|3013.67|3018.5|3018.15|3013.11|3012.73|5930
1742580000000|2025-03-21 18:00:00|3014.04|3013.54|3017.69|3017.39|3021.92|3021.54|3013.76|3013.28|4838
1742583600000|2025-03-21 19:00:00|3017.67|3017.37|3020.22|3019.92|3022.24|3021.9|3016.16|3015.82|6463
1742587200000|2025-03-21 20:00:00|3020.24|3019.94|3024.25|3023.75|3024.63|3024.13|3020.15|3019.75|2711
1742767200000|2025-03-23 22:00:00|3024|3023.5|3026.04|3025.54|3026.55|3026.05|3022.65|3022.15|1364
1742770800000|2025-03-23 23:00:00|3025.95|3025.45|3025.15|3024.65|3026.6|3026.1|3023.73|3023.23|907
1742774400000|2025-03-24 00:00:00|3024.95|3024.45|3018.85|3018.35|3025.83|3025.47|3017.28|3016.78|2497
1742778000000|2025-03-24 01:00:00|3018.8|3018.3|3021.36|3020.86|3025.97|3025.47|3018.65|3018.15|4820
1742781600000|2025-03-24 02:00:00|3021.57|3021.07|3016.8|3016.3|3024.85|3024.36|3014.01|3013.67|3784
1742785200000|2025-03-24 03:00:00|3016.75|3016.25|3017.16|3016.66|3019.93|3019.63|3016.05|3015.55|3548
1742788800000|2025-03-24 04:00:00|3017.21|3016.71|3019.81|3019.31|3020.34|3020|3016.69|3016.19|2445
1742792400000|2025-03-24 05:00:00|3019.73|3019.23|3022.5|3022|3023.5|3023|3019.25|3018.75|2854
1742796000000|2025-03-24 06:00:00|3022.4|3021.9|3025.22|3024.92|3026.14|3025.64|3017.55|3017.15|3793
1742799600000|2025-03-24 07:00:00|3025.19|3024.89|3022.76|3022.26|3029.13|3028.7|3021.28|3020.78|4116
1742803200000|2025-03-24 08:00:00|3022.73|3022.23|3029.01|3028.51|3029.27|3028.77|3022.33|3021.83|5028
1742806800000|2025-03-24 09:00:00|3029.05|3028.55|3023.93|3023.43|3031.29|3030.92|3022.85|3022.35|4986
1742810400000|2025-03-24 10:00:00|3024.05|3023.55|3028.45|3027.95|3033.51|3033.01|3023.75|3023.41|5816
1742814000000|2025-03-24 11:00:00|3028.43|3027.93|3024.9|3024.6|3029.54|3029.15|3024.7|3024.4|4096
1742817600000|2025-03-24 12:00:00|3024.85|3024.55|3024.47|3024.17|3029.03|3028.53|3022.66|3022.24|5329
1742821200000|2025-03-24 13:00:00|3024.33|3024.03|3022.75|3022.45|3028.52|3028.15|3019.4|3018.9|9386
1742824800000|2025-03-24 14:00:00|3022.64|3022.14|3012.41|3011.91|3024.53|3024.03|3008.18|3007.83|10633
1742828400000|2025-03-24 15:00:00|3012.17|3011.87|3014.24|3013.94|3015.6|3015.24|3006.02|3005.62|9986
1742832000000|2025-03-24 16:00:00|3014.28|3013.98|3010.01|3009.71|3015.98|3015.54|3008.19|3007.79|8503
1742835600000|2025-03-24 17:00:00|3009.94|3009.64|3007.28|3006.98|3010.17|3009.86|3006.1|3005.73|7404
1742839200000|2025-03-24 18:00:00|3007.34|3006.84|3006.94|3006.64|3008.38|3008.08|3002.63|3002.2|7525
1742842800000|2025-03-24 19:00:00|3007|3006.7|3006.34|3006.04|3008.55|3008.2|3005.19|3004.87|5243
1742846400000|2025-03-24 20:00:00|3006.39|3005.89|3012.05|3011.55|3014.94|3014.44|3005.79|3005.49|2362
1742853600000|2025-03-24 22:00:00|3012.1|3011.6|3011.76|3011.26|3012.65|3012.15|3009.3|3009|781
1742857200000|2025-03-24 23:00:00|3011.92|3011.42|3010.2|3009.7|3012.6|3012.1|3009.9|3009.4|908
1742860800000|2025-03-25 00:00:00|3010.43|3009.93|3014.52|3014.02|3015.19|3014.69|3009.35|3008.85|1358
1742864400000|2025-03-25 01:00:00|3014.78|3014.28|3012|3011.5|3014.83|3014.33|3011.02|3010.52|3649
1742868000000|2025-03-25 02:00:00|3011.93|3011.43|3009.42|3008.92|3012.62|3012.12|3007.94|3007.44|3296
1742871600000|2025-03-25 03:00:00|3009.45|3008.95|3015.53|3015.03|3016.62|3016.12|3008.79|3008.49|3019
1742875200000|2025-03-25 04:00:00|3015.71|3015.21|3015.69|3015.19|3016.69|3016.35|3014.91|3014.41|2322
1742878800000|2025-03-25 05:00:00|3015.59|3015.09|3018.65|3018.15|3021.3|3021|3014.45|3013.95|3272
1742882400000|2025-03-25 06:00:00|3018.5|3018|3018.06|3017.56|3018.89|3018.39|3014.95|3014.6|2940
1742886000000|2025-03-25 07:00:00|3018.36|3017.86|3011.5|3011|3018.41|3017.91|3010.9|3010.4|3219
1742889600000|2025-03-25 08:00:00|3011.7|3011.2|3021.67|3021.17|3022.02|3021.72|3010.9|3010.4|4658
1742893200000|2025-03-25 09:00:00|3021.7|3021.2|3023.56|3023.26|3023.8|3023.36|3019.4|3019.1|3771
1742896800000|2025-03-25 10:00:00|3023.75|3023.25|3023.84|3023.34|3025.35|3024.85|3020.91|3020.61|4598
1742900400000|2025-03-25 11:00:00|3023.77|3023.27|3020.91|3020.61|3026.82|3026.32|3020.57|3020.25|4592
1742904000000|2025-03-25 12:00:00|3020.87|3020.57|3022.16|3021.66|3023.55|3023.07|3014.4|3014.04|7666
1742907600000|2025-03-25 13:00:00|3022.15|3021.65|3029.23|3028.73|3031.05|3030.59|3021.24|3020.79|9408
1742911200000|2025-03-25 14:00:00|3029.6|3027.4|3025.23|3024.93|3036.35|3036.05|3025.23|3024.93|10355
1742914800000|2025-03-25 15:00:00|3025.29|3024.99|3021.78|3021.48|3028.27|3027.97|3018.25|3017.95|8541
1742918400000|2025-03-25 16:00:00|3021.75|3021.45|3023.55|3023.05|3025.97|3025.47|3021.6|3021.18|6054
1742922000000|2025-03-25 17:00:00|3023.56|3023.06|3022.88|3022.58|3023.64|3023.25|3019.98|3019.54|6051
1742925600000|2025-03-25 18:00:00|3022.84|3022.54|3018.69|3018.39|3023.05|3022.75|3017.99|3017.49|4822
1742929200000|2025-03-25 19:00:00|3018.67|3018.37|3019.83|3019.53|3020.74|3020.44|3017.96|3017.66|4117
1742932800000|2025-03-25 20:00:00|3019.78|3019.48|3020.25|3019.75|3021.06|3020.71|3019.06|3018.63|1188
1742940000000|2025-03-25 22:00:00|3020.05|3019.55|3021.59|3021.09|3022.75|3022.25|3020.05|3019.55|883
1742943600000|2025-03-25 23:00:00|3021.64|3021.14|3021.32|3020.82|3022.12|3021.62|3020.71|3020.25|789
1742947200000|2025-03-26 00:00:00|3021.27|3020.77|3018.44|3017.94|3022.45|3021.95|3017.75|3017.25|2252
1742950800000|2025-03-26 01:00:00|3018.38|3017.88|3025.06|3024.56|3025.71|3025.21|3016.68|3016.2|5582
1742954400000|2025-03-26 02:00:00|3025.07|3024.57|3024.62|3024.12|3027.44|3026.94|3023.19|3022.72|4189
1742958000000|2025-03-26 03:00:00|3024.57|3024.07|3017.89|3017.39|3024.57|3024.07|3016.73|3016.3|3934
1742961600000|2025-03-26 04:00:00|3017.9|3017.4|3015.5|3015|3018|3017.5|3014.5|3014|2382
1742965200000|2025-03-26 05:00:00|3015.6|3015.1|3023|3022.5|3024.3|3023.8|3013.53|3013.23|4154
1742968800000|2025-03-26 06:00:00|3022.93|3022.43|3026.45|3026.15|3026.66|3026.16|3022.25|3021.75|4181
1742972400000|2025-03-26 07:00:00|3026.43|3026.13|3030.79|3030.29|3031.07|3030.63|3025.28|3024.78|3581
1742976000000|2025-03-26 08:00:00|3030.85|3030.35|3024.43|3023.93|3032.47|3032.06|3023.89|3023.47|4158
1742979600000|2025-03-26 09:00:00|3024.48|3023.98|3019.07|3018.57|3024.55|3024.05|3017.86|3017.36|5056
1742983200000|2025-03-26 10:00:00|3019.06|3018.56|3023.46|3023.16|3025.2|3024.7|3017.27|3016.77|4336
1742986800000|2025-03-26 11:00:00|3023.57|3023.27|3027.73|3027.23|3030.7|3030.2|3023.57|3023.07|4716
1742990400000|2025-03-26 12:00:00|3027.76|3027.26|3027.28|3026.98|3030.35|3029.89|3025.68|3025.18|5624
1742994000000|2025-03-26 13:00:00|3027.27|3026.97|3017.03|3016.53|3027.69|3027.28|3016.14|3015.77|8700
1742997600000|2025-03-26 14:00:00|3016.98|3016.48|3017.65|3017.35|3022.1|3021.73|3015.28|3014.98|7108
1743001200000|2025-03-26 15:00:00|3017.49|3017.19|3016.22|3015.72|3019.15|3018.78|3012.64|3012.14|5475
1743004800000|2025-03-26 16:00:00|3016.17|3015.87|3015.8|3015.5|3020.33|3020.03|3015.38|3015.08|4939
1743008400000|2025-03-26 17:00:00|3015.78|3015.48|3018.94|3018.64|3019.36|3019|3015.46|3015.01|4689
1743012000000|2025-03-26 18:00:00|3019.05|3018.75|3018.52|3018.22|3021.13|3020.76|3018.38|3017.95|3691
1743015600000|2025-03-26 19:00:00|3018.55|3018.25|3017.48|3017.18|3019.28|3018.98|3016.01|3015.6|4854
1743019200000|2025-03-26 20:00:00|3017.55|3017.25|3020.15|3019.65|3022.1|3021.8|3017.42|3017.06|1914
1743026400000|2025-03-26 22:00:00|3020.88|3020.38|3019.75|3019.25|3022.47|3021.01|3018.08|3017.58|1330
1743030000000|2025-03-26 23:00:00|3019.8|3019.3|3021.85|3021.35|3022.4|3021.9|3017.6|3017.3|1706
1743033600000|2025-03-27 00:00:00|3021.8|3021.3|3025.65|3025.15|3026.13|3025.73|3021.5|3016.5|2103
1743037200000|2025-03-27 01:00:00|3025.75|3025.45|3023.9|3023.4|3028.65|3028.27|3023.2|3022.8|3961
1743040800000|2025-03-27 02:00:00|3024|3023.5|3031.95|3031.45|3033.1|3032.8|3023.6|3023.15|3753
1743044400000|2025-03-27 03:00:00|3031.9|3031.6|3033.95|3033.45|3034.48|3034.14|3029.89|3029.39|2430
1743048000000|2025-03-27 04:00:00|3033.65|3033.35|3034.38|3033.88|3038.88|3038.55|3032.01|3031.51|2752
1743051600000|2025-03-27 05:00:00|3034.43|3033.93|3030.1|3029.6|3036.1|3035.75|3029.61|3029.3|2908
1743055200000|2025-03-27 06:00:00|3030|3029.7|3030.42|3029.92|3033.75|3033.35|3026.92|3026.62|3896
1743058800000|2025-03-27 07:00:00|3030.29|3029.99|3036.2|3035.7|3037|3036.7|3029.55|3029.15|4471
1743062400000|2025-03-27 08:00:00|3036.3|3035.8|3036.4|3035.9|3038.38|3038.03|3034|3033.54|4723
1743066000000|2025-03-27 09:00:00|3036.47|3035.97|3040.35|3039.85|3041.4|3041.07|3034.85|3034.38|3110
1743069600000|2025-03-27 10:00:00|3040.3|3040|3051.82|3051.32|3056.14|3055.84|3040.1|3039.75|6519
1743073200000|2025-03-27 11:00:00|3051.85|3051.35|3054.85|3054.55|3056.08|3055.58|3049.15|3048.8|4317
1743076800000|2025-03-27 12:00:00|3054.9|3054.6|3050.25|3049.95|3056.36|3055.92|3047.39|3047.09|6328
1743080400000|2025-03-27 13:00:00|3050.24|3049.94|3040.76|3040.26|3052.27|3051.97|3033.6|3033.15|11228
1743084000000|2025-03-27 14:00:00|3040.9|3040.4|3057.88|3057.58|3060|3059.5|3040.9|3040.4|11267
1743087600000|2025-03-27 15:00:00|3057.9|3057.6|3052.52|3052.02|3059.65|3059.19|3051.53|3051.23|11132
1743091200000|2025-03-27 16:00:00|3052.57|3052.07|3048.72|3048.22|3054.71|3054.21|3048.08|3047.65|8914
1743094800000|2025-03-27 17:00:00|3048.73|3048.23|3053.08|3052.78|3053.55|3053.17|3048|3047.64|7080
1743098400000|2025-03-27 18:00:00|3053.02|3052.72|3056.14|3055.84|3057.94|3057.52|3052.92|3052.52|6125
1743102000000|2025-03-27 19:00:00|3056.05|3055.75|3057.79|3057.49|3058.16|3057.77|3055.25|3054.75|5597
1743105600000|2025-03-27 20:00:00|3057.69|3057.39|3056.75|3056.25|3057.9|3057.6|3055.41|3054.28|1394
1743112800000|2025-03-27 22:00:00|3056.3|3055.8|3055.45|3054.95|3058.32|3057.82|3054.95|3054.45|1002
1743116400000|2025-03-27 23:00:00|3055.55|3055.05|3055.95|3055.45|3056.55|3056.05|3054.3|3053.87|897
1743120000000|2025-03-28 00:00:00|3055.8|3055.3|3062.15|3061.65|3063.7|3063.2|3055.23|3054.73|2252
1743123600000|2025-03-28 01:00:00|3062.01|3061.51|3074.2|3073.7|3074.44|3073.95|3061.92|3061.42|4970
1743127200000|2025-03-28 02:00:00|3074.1|3073.6|3072.25|3071.75|3077.97|3077.47|3070.3|3069.95|4123
1743130800000|2025-03-28 03:00:00|3072.1|3071.6|3075.55|3075.05|3076.8|3076.45|3069.95|3069.45|2913
1743134400000|2025-03-28 04:00:00|3075.33|3074.83|3074.25|3073.75|3075.71|3075.28|3072.88|3072.38|1869
1743138000000|2025-03-28 05:00:00|3074.35|3073.85|3078.3|3077.8|3082.31|3081.84|3072.85|3072.45|3036
1743141600000|2025-03-28 06:00:00|3077.95|3077.45|3084.97|3084.67|3085.33|3084.9|3076.95|3076.45|4298
1743145200000|2025-03-28 07:00:00|3084.92|3084.62|3079.61|3079.11|3086.34|3086|3078.02|3077.58|4580
1743148800000|2025-03-28 08:00:00|3079.63|3079.13|3073.23|3072.73|3081.46|3081.15|3066.35|3065.85|5293
1743152400000|2025-03-28 09:00:00|3073.53|3073.03|3073.19|3072.69|3076.49|3076.01|3069.9|3069.4|4450
1743156000000|2025-03-28 10:00:00|3073.28|3072.78|3074.58|3074.08|3074.9|3074.5|3067.56|3067.26|4746
1743159600000|2025-03-28 11:00:00|3074.59|3074.09|3076.63|3076.13|3080.28|3079.78|3074.34|3073.84|4224
1743163200000|2025-03-28 12:00:00|3076.68|3076.18|3077.66|3077.36|3082.17|3081.87|3072.64|3072.29|6236
1743166800000|2025-03-28 13:00:00|3077.36|3077.06|3083.77|3083.27|3084.4|3084|3070.98|3070.58|10261
1743170400000|2025-03-28 14:00:00|3084.04|3083.54|3070.15|3069.85|3087.18|3086.8|3068.3|3068|11409
1743174000000|2025-03-28 15:00:00|3069.9|3069.6|3083.99|3083.69|3086|3085.7|3067.63|3067.33|8548
1743177600000|2025-03-28 16:00:00|3083.75|3083.45|3084.13|3083.83|3087.08|3086.75|3080.6|3080.2|5907
1743181200000|2025-03-28 17:00:00|3084.36|3084.06|3077.66|3077.36|3086.15|3085.85|3076.32|3076|5184
1743184800000|2025-03-28 18:00:00|3077.71|3077.41|3080.02|3079.72|3080.83|3080.39|3073.77|3073.39|4363
1743188400000|2025-03-28 19:00:00|3080.03|3079.73|3081|3080.7|3082.2|3081.78|3079.75|3079.35|4891
1743192000000|2025-03-28 20:00:00|3081.08|3080.78|3085.5|3085|3086.29|3085.97|3081.08|3080.78|2422
1743372000000|2025-03-30 22:00:00|3091.13|3090.63|3090.3|3089.8|3098.13|3097.63|3088.7|3087.74|3483
1743375600000|2025-03-30 23:00:00|3090.51|3090.01|3089.5|3089|3091.2|3090.9|3088.11|3087.61|2035
1743379200000|2025-03-31 00:00:00|3089.59|3089.09|3079.38|3078.88|3090.11|3089.73|3077.53|3077.2|3719
1743382800000|2025-03-31 01:00:00|3079.28|3078.78|3095.15|3094.65|3095.66|3095.36|3076.98|3076.59|8026
1743386400000|2025-03-31 02:00:00|3095.05|3094.55|3107.08|3106.58|3107.53|3107.15|3094.01|3093.71|7507
1743390000000|2025-03-31 03:00:00|3107.01|3106.51|3107.43|3107.13|3112.02|3111.72|3105.5|3105|5370
1743393600000|2025-03-31 04:00:00|3107.73|3107.23|3113.7|3113.2|3116.25|3115.95|3106.18|3105.83|3198
1743397200000|2025-03-31 05:00:00|3113.68|3113.18|3116.93|3116.43|3120.26|3119.76|3107.84|3107.34|4975
1743400800000|2025-03-31 06:00:00|3116.63|3116.33|3119.42|3119.12|3128.16|3127.86|3113.73|3113.43|7804
1743404400000|2025-03-31 07:00:00|3119.48|3119.18|3124.83|3124.53|3125.68|3125.28|3118.78|3118.37|5742
1743408000000|2025-03-31 08:00:00|3124.47|3124.17|3122.44|3122.14|3127.43|3126.98|3121.18|3120.78|5516
1743411600000|2025-03-31 09:00:00|3122.47|3122.17|3115.24|3114.94|3123.76|3123.26|3112.05|3111.75|5326
1743415200000|2025-03-31 10:00:00|3115.43|3114.93|3118.73|3118.23|3123.93|3123.63|3112.19|3111.69|5486
1743418800000|2025-03-31 11:00:00|3118.68|3118.38|3119.68|3119.38|3119.95|3119.65|3113.58|3113.28|4343
1743422400000|2025-03-31 12:00:00|3119.73|3119.43|3124.73|3124.43|3126.92|3126.62|3118.37|3117.93|7003
1743426000000|2025-03-31 13:00:00|3124.69|3124.39|3113.8|3113.5|3125.08|3124.68|3100.15|3099.7|13686
1743429600000|2025-03-31 14:00:00|3113.73|3113.43|3123.36|3123.06|3123.84|3123.54|3111.05|3110.66|11934
1743433200000|2025-03-31 15:00:00|3123.28|3122.98|3114.02|3113.72|3127.53|3127.23|3113.05|3112.62|9810
1743436800000|2025-03-31 16:00:00|3114.08|3113.78|3117.74|3117.44|3120.93|3120.6|3111.76|3111.45|7137
1743440400000|2025-03-31 17:00:00|3117.59|3117.29|3118.1|3117.8|3120.68|3120.33|3115.98|3115.68|6802
1743444000000|2025-03-31 18:00:00|3118.09|3117.79|3121.72|3121.42|3123.83|3123.43|3117.56|3117.19|5480
1743447600000|2025-03-31 19:00:00|3121.69|3121.39|3124.62|3124.32|3124.88|3124.58|3121.14|3120.84|6163
1743451200000|2025-03-31 20:00:00|3124.67|3124.37|3123.45|3122.95|3125.01|3124.71|3123.16|3122.83|2041
1743458400000|2025-03-31 22:00:00|3125.6|3125.1|3123.15|3122.65|3126.08|3125.7|3121.98|3121.55|788
1743462000000|2025-03-31 23:00:00|3123|3122.7|3120.8|3120.3|3126.69|3126.39|3120.27|3119.95|1440
1743465600000|2025-04-01 00:00:00|3120.91|3120.41|3127.41|3127.11|3128.08|3127.78|3120.4|3120.1|2335
1743469200000|2025-04-01 01:00:00|3127.38|3127.08|3135.64|3135.34|3138.38|3138.08|3126.7|3126.3|6619
1743472800000|2025-04-01 02:00:00|3135.7|3135.4|3145.5|3145|3146.07|3145.57|3133.28|3132.88|5664
1743476400000|2025-04-01 03:00:00|3145.4|3144.9|3146.24|3145.94|3147.78|3147.28|3142.88|3142.38|3108
1743480000000|2025-04-01 04:00:00|3146.35|3145.85|3145.03|3144.53|3148.3|3147.9|3143.06|3142.56|2378
1743483600000|2025-04-01 05:00:00|3145.04|3144.54|3132.45|3131.95|3149.37|3149.07|3130.78|3130.28|5103
1743487200000|2025-04-01 06:00:00|3132.25|3131.75|3133.95|3133.65|3138.41|3138.11|3126.78|3126.48|7781
1743490800000|2025-04-01 07:00:00|3133.9|3133.6|3127.95|3127.45|3137.95|3137.65|3124.4|3124.1|6129
1743494400000|2025-04-01 08:00:00|3127.85|3127.35|3131.09|3130.79|3135.93|3135.56|3126.7|3126.2|4594
1743498000000|2025-04-01 09:00:00|3131.27|3130.77|3132.44|3132.14|3134.55|3134.15|3130.43|3129.95|2731
1743501600000|2025-04-01 10:00:00|3132.49|3131.99|3132.55|3132.25|3139.19|3138.86|3130.93|3130.51|5629
1743505200000|2025-04-01 11:00:00|3132.5|3132.2|3130.58|3130.28|3136.15|3135.85|3128.95|3128.65|4927
1743508800000|2025-04-01 12:00:00|3130.75|3130.25|3133.6|3133.3|3134.75|3134.45|3127.83|3127.53|5234
1743512400000|2025-04-01 13:00:00|3133.55|3133.25|3133.89|3133.59|3137.54|3137.15|3128.45|3128.03|8974
1743516000000|2025-04-01 14:00:00|3133.96|3133.66|3128.92|3128.62|3136.61|3135.31|3124|3123.65|11246
1743519600000|2025-04-01 15:00:00|3128.98|3128.68|3113.92|3113.62|3133.43|3133.03|3113.63|3113.33|10138
1743523200000|2025-04-01 16:00:00|3113.9|3113.6|3106.87|3106.57|3117.02|3116.72|3101|3100.6|11394
1743526800000|2025-04-01 17:00:00|3106.85|3106.55|3113.92|3113.62|3114.9|3114.6|3105.95|3105.65|7210
1743530400000|2025-04-01 18:00:00|3113.86|3113.56|3114.39|3114.09|3118.9|3118.6|3113.48|3113.18|6357
1743534000000|2025-04-01 19:00:00|3114.34|3114.04|3119.1|3118.8|3119.41|3119.11|3113.9|3113.53|3334
1743537600000|2025-04-01 20:00:00|3119.09|3118.79|3114.53|3114.23|3120.94|3120.64|3113.37|3113.07|1784
1743544800000|2025-04-01 22:00:00|3114.55|3114.05|3111.65|3111.15|3115.3|3114.8|3107.95|3107.45|1377
1743548400000|2025-04-01 23:00:00|3111.78|3111.28|3115.6|3115.1|3116.51|3116.21|3111.23|3110.82|1294
1743552000000|2025-04-02 00:00:00|3115.65|3115.15|3123.25|3122.75|3124.08|3123.73|3113.14|3112.79|2651
1743555600000|2025-04-02 01:00:00|3123.35|3122.85|3133.28|3132.98|3135.83|3135.43|3121.46|3121.11|5178
1743559200000|2025-04-02 02:00:00|3133.43|3133.13|3129|3128.5|3135.98|3135.68|3128.9|3128.4|2760
1743562800000|2025-04-02 03:00:00|3128.9|3128.4|3125.68|3125.38|3132.64|3132.14|3124.8|3124.4|2143
1743566400000|2025-04-02 04:00:00|3125.78|3125.48|3116.53|3116.03|3127.06|3126.58|3115.78|3115.48|2047
1743570000000|2025-04-02 05:00:00|3116.68|3116.18|3118.33|3117.83|3119.58|3119.08|3109.7|3109.4|4344
1743573600000|2025-04-02 06:00:00|3118.28|3117.98|3116.83|3116.33|3119.98|3119.53|3114.25|3113.85|3573
1743577200000|2025-04-02 07:00:00|3117.05|3116.75|3125.43|3125.13|3126.38|3125.88|3112.3|3111.93|3377
1743580800000|2025-04-02 08:00:00|3125.38|3124.93|3131.58|3131.08|3134.11|3133.81|3123.7|3123.21|4387
1743584400000|2025-04-02 09:00:00|3131.55|3131.25|3131.4|3130.9|3131.78|3131.48|3127.2|3126.8|3021
1743588000000|2025-04-02 10:00:00|3131.5|3131|3114.78|3114.28|3131.75|3131.3|3110.33|3110|4496
1743591600000|2025-04-02 11:00:00|3114.93|3114.43|3121.68|3121.18|3124.08|3123.78|3114.63|3114.23|4244
1743595200000|2025-04-02 12:00:00|3121.71|3121.21|3122.73|3122.43|3127.38|3127.08|3117.4|3116.9|4430
1743598800000|2025-04-02 13:00:00|3122.08|3121.78|3122.68|3122.18|3132.46|3132.08|3116.78|3116.48|9464
1743602400000|2025-04-02 14:00:00|3122.73|3122.23|3125.18|3124.68|3129.83|3129.38|3119.42|3119.08|7162
1743606000000|2025-04-02 15:00:00|3125.25|3124.75|3126.2|3125.7|3128.43|3128.13|3121.12|3120.82|5688
1743609600000|2025-04-02 16:00:00|3126.35|3125.85|3131.75|3131.25|3134.61|3134.31|3126.35|3125.85|7505
1743613200000|2025-04-02 17:00:00|3131.65|3131.15|3123.9|3123.4|3131.65|3131.15|3120.91|3120.6|4853
1743616800000|2025-04-02 18:00:00|3123.95|3123.45|3122.1|3121.6|3126.6|3126.1|3118.8|3118.38|4162
1743620400000|2025-04-02 19:00:00|3122.2|3121.7|3124.75|3124.25|3127.6|3127.15|3121.65|3121.15|2903
1743624000000|2025-04-02 20:00:00|3124.7|3124.2|3138.95|3133.95|3144|3142.15|3105.1|3104|9322
1743631200000|2025-04-02 22:00:00|3133.7|3128.7|3146.41|3145.91|3149.25|3147.68|3126.35|3122.1|8757
1743634800000|2025-04-02 23:00:00|3146.48|3145.98|3163.05|3162.55|3167.94|3167.64|3146.48|3145.98|6187
1743638400000|2025-04-03 00:00:00|3163|3162.5|3151.8|3151.3|3165.05|3164.55|3141.01|3140.51|9552
1743642000000|2025-04-03 01:00:00|3151.85|3151.35|3153.8|3153.3|3163.31|3163.01|3148.32|3148.01|11363
1743645600000|2025-04-03 02:00:00|3153.5|3153|3145.4|3144.9|3155.65|3155.15|3142.5|3142|7310
1743649200000|2025-04-03 03:00:00|3145.6|3145.3|3148.4|3147.9|3152.75|3152.33|3145|3144.57|5881
1743652800000|2025-04-03 04:00:00|3148.35|3147.85|3140.65|3140.15|3150.15|3149.65|3139.35|3138.85|4320
1743656400000|2025-04-03 05:00:00|3140.6|3140.3|3132.2|3131.7|3141.38|3140.88|3124.2|3123.76|8486
1743660000000|2025-04-03 06:00:00|3132.25|3131.75|3128.05|3127.55|3134.25|3133.75|3116.58|3116.28|9408
1743663600000|2025-04-03 07:00:00|3128.3|3127.8|3129.35|3128.85|3130.64|3130.3|3120.13|3119.7|8460
1743667200000|2025-04-03 08:00:00|3129.6|3129.1|3129.34|3128.84|3132.35|3132.05|3126.25|3125.85|7261
1743670800000|2025-04-03 09:00:00|3129.33|3128.83|3121.9|3121.4|3129.78|3129.36|3121.75|3121.4|9843
1743674400000|2025-04-03 10:00:00|3121.96|3121.46|3095.75|3095.25|3123.28|3122.98|3089.23|3088.93|12937
1743678000000|2025-04-03 11:00:00|3095.85|3095.35|3093.48|3092.98|3100.33|3099.83|3085.57|3085.16|10540
1743681600000|2025-04-03 12:00:00|3093.4|3092.9|3076.58|3076.28|3095.05|3094.7|3061.98|3061.48|13436
1743685200000|2025-04-03 13:00:00|3076.5|3076.2|3086.7|3086.2|3093.9|3093.5|3054.35|3054.05|16393
1743688800000|2025-04-03 14:00:00|3093.2|3088.2|3129.3|3128.8|3135.73|3135.43|3088.15|3086.6|17169
1743692400000|2025-04-03 15:00:00|3129.35|3128.85|3110.78|3110.48|3129.75|3129.45|3104.25|3103.95|14066
1743696000000|2025-04-03 16:00:00|3110.87|3110.57|3107.85|3107.55|3114.48|3114.18|3102.03|3101.73|9412
1743699600000|2025-04-03 17:00:00|3107.7|3107.4|3109.84|3109.54|3110.15|3109.85|3100.19|3099.89|7830
1743703200000|2025-04-03 18:00:00|3109.82|3109.52|3111.95|3111.45|3111.95|3111.62|3102.4|3101.95|5713
1743706800000|2025-04-03 19:00:00|3112|3111.5|3107.83|3107.53|3113.52|3113.22|3101.78|3101.43|6710
1743710400000|2025-04-03 20:00:00|3107.85|3107.55|3114.88|3114.58|3120.56|3119.72|3107.47|3107.1|3444
1743717600000|2025-04-03 22:00:00|3114.5|3114|3115.56|3115.26|3117|3116.65|3112.53|3112.18|1878
1743721200000|2025-04-03 23:00:00|3115.57|3115.27|3113.2|3112.7|3116.42|3116.12|3110.03|3109.71|2369
1743724800000|2025-04-04 00:00:00|3113.05|3112.55|3110.9|3110.4|3115.28|3114.98|3106.18|3105.88|3763
1743728400000|2025-04-04 01:00:00|3110.85|3110.35|3110.08|3109.58|3116.1|3115.77|3109.23|3108.93|3839
1743732000000|2025-04-04 02:00:00|3110.05|3109.55|3097.05|3096.55|3113.3|3112.8|3091.48|3091.1|5329
1743735600000|2025-04-04 03:00:00|3097|3096.5|3098.63|3098.33|3099.45|3098.95|3087.44|3086.94|5351
1743739200000|2025-04-04 04:00:00|3098.56|3098.26|3100.43|3099.93|3105.42|3104.92|3096.15|3095.65|4697
1743742800000|2025-04-04 05:00:00|3100.33|3099.83|3109.24|3108.74|3109.25|3108.75|3099.1|3098.6|4207
1743746400000|2025-04-04 06:00:00|3109.2|3108.7|3101.36|3100.86|3110.28|3109.83|3100.69|3100.38|4369
1743750000000|2025-04-04 07:00:00|3101.31|3100.81|3093.08|3092.78|3103.73|3103.28|3092.21|3091.91|7725
1743753600000|2025-04-04 08:00:00|3092.83|3092.53|3084.38|3084.08|3094.48|3094.03|3078.81|3078.31|8770
1743757200000|2025-04-04 09:00:00|3084.32|3084.02|3091.01|3090.71|3096.1|3095.8|3084.13|3083.78|7022
1743760800000|2025-04-04 10:00:00|3090.98|3090.68|3110.6|3110.1|3116.59|3116.09|3090.83|3090.4|11090
1743764400000|2025-04-04 11:00:00|3110.8|3110.3|3110.78|3110.28|3137|3136.5|3095.94|3095.44|14257
1743768000000|2025-04-04 12:00:00|3110.71|3110.21|3071.4|3070.9|3112.24|3111.74|3069.69|3069.19|15436
1743771600000|2025-04-04 13:00:00|3071.3|3070.8|3062.19|3061.69|3087.78|3087.28|3059.78|3059.48|13564
1743775200000|2025-04-04 14:00:00|3062.05|3061.55|3038.76|3038.26|3062.05|3061.55|3027.29|3026.79|15907
1743778800000|2025-04-04 15:00:00|3038.78|3038.28|3022.2|3021.7|3050.73|3050.23|3017.21|3016.71|15234
1743782400000|2025-04-04 16:00:00|3022.18|3021.68|3031.25|3030.75|3037.18|3036.68|3017.87|3017.37|10054
1743786000000|2025-04-04 17:00:00|3031.3|3030.8|3026.1|3025.6|3033.25|3032.75|3015.89|3015.39|9310
1743789600000|2025-04-04 18:00:00|3025.9|3025.4|3025.88|3025.38|3028.2|3027.7|3018.16|3017.84|6636
1743793200000|2025-04-04 19:00:00|3025.83|3025.33|3036.66|3036.36|3041.18|3040.68|3022.3|3021.8|8461
1743796800000|2025-04-04 20:00:00|3036.5|3036.2|3038.68|3038.18|3041.28|3040.78|3034.07|3033.57|4453
1743976800000|2025-04-06 22:00:00|3029.98|3029.48|3010.09|3009.59|3033.65|3032.2|2982.65|2982.15|4517
1743980400000|2025-04-06 23:00:00|3010.19|3009.69|3000.52|3000.02|3018.37|3016.56|2977.45|2976.57|5466
1743984000000|2025-04-07 00:00:00|3000.5|3000|2979.6|2979.1|3010.73|3009.74|2973.45|2970.51|7486
1743987600000|2025-04-07 01:00:00|2979.25|2978.75|3038.85|3038.35|3056.2|3054.82|2972.55|2971.55|14232
1743991200000|2025-04-07 02:00:00|3039.22|3038.72|3026.23|3025.73|3056.09|3055.37|3024.64|3024.28|8605
1743994800000|2025-04-07 03:00:00|3026.18|3025.68|3019.08|3018.78|3034.45|3033.95|3017.35|3015.8|5722
1743998400000|2025-04-07 04:00:00|3019.13|3018.83|3035.9|3035.4|3036.05|3035.55|3019.13|3018.73|3299
1744002000000|2025-04-07 05:00:00|3035.75|3035.25|3032.3|3031.8|3045|3044.5|3025.23|3024.6|5281
1744005600000|2025-04-07 06:00:00|3032.2|3031.7|3030.03|3029.53|3034.06|3033.57|3016.8|3016.3|6992
1744009200000|2025-04-07 07:00:00|3029.66|3029.16|3018.75|3018.25|3031.11|3030.61|3013.58|3013.08|10610
1744012800000|2025-04-07 08:00:00|3018.9|3018.4|3031.48|3030.98|3035.85|3035.55|3017.96|3017.46|7070
1744016400000|2025-04-07 09:00:00|3031.98|3031.48|3025.53|3025.03|3033.64|3033.14|3019.73|3019.4|8057
1744020000000|2025-04-07 10:00:00|3025.48|3024.98|3031.73|3031.23|3036.83|3036.41|3024.33|3024.03|7479
1744023600000|2025-04-07 11:00:00|3031.63|3031.13|3031.48|3030.98|3046.5|3046|3030.33|3029.83|8939
1744027200000|2025-04-07 12:00:00|3031.95|3031.45|3031.38|3031.08|3033.29|3032.79|3014.96|3014.16|12822
1744030800000|2025-04-07 13:00:00|3031.25|3030.95|3015.75|3015.25|3034.43|3033.95|3002.21|3001.9|14091
1744034400000|2025-04-07 14:00:00|3015.65|3015.15|2999.6|2999.1|3038.6|3038.1|2996.73|2996.1|16003
1744038000000|2025-04-07 15:00:00|2999.65|2999.15|2987.83|2987.33|3005.08|3004.58|2980.11|2979.81|13736
1744041600000|2025-04-07 16:00:00|2987.78|2987.28|2970.71|2970.21|2988.15|2987.65|2970.11|2969.76|9447
1744045200000|2025-04-07 17:00:00|2970.89|2970.39|2970.45|2969.95|2975.49|2975.03|2956.9|2956.4|10847
1744048800000|2025-04-07 18:00:00|2970.38|2969.88|2966.05|2965.55|2977.1|2976.6|2964.25|2963.75|5942
1744052400000|2025-04-07 19:00:00|2966.3|2965.8|2977.17|2976.67|2982.49|2981.99|2965.6|2965.1|5918
1744056000000|2025-04-07 20:00:00|2977.25|2976.75|2983.15|2982.65|2986.58|2986.08|2970.48|2969.98|3138
1744063200000|2025-04-07 22:00:00|2982.95|2982.45|2987.05|2986.55|2991.27|2988.75|2981.23|2977.57|1816
1744066800000|2025-04-07 23:00:00|2986.95|2986.45|2981.71|2981.21|2987.75|2987.25|2978.8|2978.3|2468
1744070400000|2025-04-08 00:00:00|2981.48|2980.98|2985.7|2985.2|2993.12|2992.62|2980.47|2979.97|4273
1744074000000|2025-04-08 01:00:00|2985.4|2984.9|3000.25|2999.75|3003.54|3003.04|2983.69|2983.19|7583
1744077600000|2025-04-08 02:00:00|3000.05|2999.55|3001|3000.5|3005.19|3004.69|2998.48|2997.98|4190
1744081200000|2025-04-08 03:00:00|3001.05|3000.55|2995|2994.5|3001.45|3000.95|2993.53|2993.03|3828
1744084800000|2025-04-08 04:00:00|2994.95|2994.45|3002.55|3002.05|3003.63|3003.13|2990.93|2990|3136
1744088400000|2025-04-08 05:00:00|3002.15|3001.65|3006|3005.5|3008.8|3008.3|2999.73|2999.23|4057
1744092000000|2025-04-08 06:00:00|3005.85|3005.35|3013.65|3013.15|3016.08|3015.58|3002.78|3002.28|5170
1744095600000|2025-04-08 07:00:00|3013.9|3013.4|3003.9|3003.4|3014.3|3013.8|3002.13|3001.76|6082
1744099200000|2025-04-08 08:00:00|3003.7|3003.2|3007.85|3007.35|3009.55|3009.05|3001.58|3001.08|4109
1744102800000|2025-04-08 09:00:00|3007.75|3007.25|3007.04|3006.54|3008.61|3007.74|2995.13|2994.63|5349
1744106400000|2025-04-08 10:00:00|3007.23|3006.73|3009.33|3008.83|3010.43|3010.08|3004.35|3003.85|4945
1744110000000|2025-04-08 11:00:00|3009.28|3008.78|3017.83|3017.53|3020.03|3019.53|3008.97|3008.47|6819
1744113600000|2025-04-08 12:00:00|3017.94|3017.64|3002.9|3002.4|3019.83|3019.2|3002.62|3002.26|9553
1744117200000|2025-04-08 13:00:00|3002.75|3002.45|3010.72|3010.22|3023.03|3022.53|3002.75|3002.41|13256
1744120800000|2025-04-08 14:00:00|3010.75|3010.25|3006.41|3006.11|3018.58|3018.28|3006.12|3005.69|13333
1744124400000|2025-04-08 15:00:00|3006.39|3006.09|3001.86|3001.36|3012.79|3012.32|3001.39|3001.09|9521
1744128000000|2025-04-08 16:00:00|3001.85|3001.35|2986.33|2985.83|3001.85|3001.35|2984.65|2984.15|10074
1744131600000|2025-04-08 17:00:00|2986.38|2985.88|2985.49|2984.99|2987.85|2987.35|2974.82|2974.52|12305
1744135200000|2025-04-08 18:00:00|2985.53|2985.03|2983.92|2983.42|2992.83|2992.33|2979.67|2979.17|8687
1744138800000|2025-04-08 19:00:00|2983.93|2983.43|2985.3|2985|2987.95|2987.45|2976.86|2976.39|8508
1744142400000|2025-04-08 20:00:00|2985.16|2984.86|2983.08|2982.78|2986.95|2986.65|2977.38|2976.88|3760
1744149600000|2025-04-08 22:00:00|2985.55|2985.05|2982.23|2981.73|2985.7|2985.2|2980.35|2979.85|2002
1744153200000|2025-04-08 23:00:00|2982.73|2982.23|2978.8|2978.3|2991.28|2990.78|2970.15|2969.85|3713
1744156800000|2025-04-09 00:00:00|2978.95|2978.45|2980.55|2980.05|2987.45|2986.95|2974.95|2974.6|9502
1744160400000|2025-04-09 01:00:00|2980.8|2980.3|3009.23|3008.73|3010.33|3009.83|2972.63|2972.13|11092
1744164000000|2025-04-09 02:00:00|3009.28|3008.78|3003.38|3002.88|3011.5|3011|3000.25|2999.75|6228
1744167600000|2025-04-09 03:00:00|3003.33|3002.83|3004.75|3004.25|3010|3009.5|3002.88|3002.38|5601
1744171200000|2025-04-09 04:00:00|3004.7|3004.2|3012.58|3012.08|3014.45|3013.95|2999.98|2999.48|6197
1744174800000|2025-04-09 05:00:00|3012.53|3012.03|3015.76|3015.26|3020.93|3020.43|3005.82|3005.32|7783
1744178400000|2025-04-09 06:00:00|3015.81|3015.31|3039.45|3038.95|3041.25|3040.75|3015.12|3014.62|8525
1744182000000|2025-04-09 07:00:00|3039.52|3039.02|3041.35|3040.85|3052.8|3052.3|3034.67|3034.17|9676
1744185600000|2025-04-09 08:00:00|3041.4|3040.9|3044.3|3043.8|3051.63|3051.15|3038.48|3037.98|6978
1744189200000|2025-04-09 09:00:00|3044.35|3043.85|3045.23|3044.73|3050.1|3049.62|3038.99|3038.69|6784
1744192800000|2025-04-09 10:00:00|3045.1|3044.6|3043.05|3042.75|3047.52|3047.02|3038.22|3037.92|6881
1744196400000|2025-04-09 11:00:00|3043.35|3042.85|3066.98|3066.48|3068.49|3068.05|3036.15|3035.65|10825
1744200000000|2025-04-09 12:00:00|3067.13|3066.63|3047.6|3047.1|3073.43|3073.13|3042.73|3042.42|10187
1744203600000|2025-04-09 13:00:00|3047.65|3047.15|3075.53|3075.03|3078.35|3077.85|3047.58|3047.08|13255
1744207200000|2025-04-09 14:00:00|3075.48|3074.98|3070.8|3070.3|3084.93|3084.43|3068.58|3068.28|10875
1744210800000|2025-04-09 15:00:00|3070.45|3069.95|3086.7|3086.2|3088.27|3087.77|3065.49|3064.99|8984
1744214400000|2025-04-09 16:00:00|3086.8|3086.3|3092.8|3092.3|3095.08|3094.78|3083.01|3082.51|7295
1744218000000|2025-04-09 17:00:00|3092.95|3092.45|3061.85|3056.85|3099.35|3098.85|3051.4|3049.71|13997
1744221600000|2025-04-09 18:00:00|3061.48|3056.48|3067.52|3067.02|3074|3073.5|3048.8|3048.18|11123
1744225200000|2025-04-09 19:00:00|3067.5|3067|3094.08|3093.58|3100.13|3099.68|3064.57|3064.07|9327
1744228800000|2025-04-09 20:00:00|3093.86|3093.36|3083.2|3082.7|3095.98|3095.48|3078.44|3078|3690
1744236000000|2025-04-09 22:00:00|3081.3|3080.8|3080.43|3079.93|3091.05|3090.23|3071.47|3070.2|1967
1744239600000|2025-04-09 23:00:00|3084.4|3079.75|3087.08|3086.58|3089.68|3089.18|3079.83|3078|2470
1744243200000|2025-04-10 00:00:00|3087.88|3087.58|3097.41|3096.91|3101.78|3101.28|3081.8|3081.3|9596
1744246800000|2025-04-10 01:00:00|3097.72|3097.22|3094.52|3094.02|3100.89|3100.47|3078.6|3078.1|10724
1744250400000|2025-04-10 02:00:00|3094.58|3094.08|3119.7|3119.2|3120.82|3120.32|3094.35|3093.85|8665
1744254000000|2025-04-10 03:00:00|3119.65|3119.15|3125.68|3125.18|3132.41|3131.91|3115.7|3115.2|6246
1744257600000|2025-04-10 04:00:00|3125.73|3125.23|3125.74|3125.24|3129.81|3129.31|3121.48|3120.98|3922
1744261200000|2025-04-10 05:00:00|3125.75|3125.25|3122.6|3122.1|3133|3132.5|3113.05|3112.6|5016
1744264800000|2025-04-10 06:00:00|3122.3|3121.8|3122.42|3122.12|3126.7|3126.2|3119.06|3118.73|6027
1744268400000|2025-04-10 07:00:00|3122.58|3122.28|3109.05|3108.55|3123.82|3123.52|3106.9|3106.4|7191
1744272000000|2025-04-10 08:00:00|3109|3108.5|3105.35|3104.85|3116.1|3115.8|3105.13|3104.63|6372
1744275600000|2025-04-10 09:00:00|3105.4|3104.9|3116.93|3116.43|3118.35|3118|3103.58|3103.08|5138
1744279200000|2025-04-10 10:00:00|3116.98|3116.48|3120.09|3119.59|3122.89|3122.39|3114.68|3114.18|4421
1744282800000|2025-04-10 11:00:00|3120.33|3120.03|3125.05|3124.55|3125.9|3125.52|3113.35|3112.85|5939
1744286400000|2025-04-10 12:00:00|3125.1|3124.6|3123.43|3122.93|3135.5|3133.5|3116.65|3116.15|10199
1744290000000|2025-04-10 13:00:00|3123.59|3123.09|3117.15|3116.65|3136.88|3136.58|3116.38|3116.03|11744
1744293600000|2025-04-10 14:00:00|3117.24|3116.74|3154.78|3154.48|3155.3|3154.8|3117.08|3116.58|11956
1744297200000|2025-04-10 15:00:00|3154.68|3154.38|3158.35|3157.85|3175.22|3174.92|3154.68|3154.38|10611
1744300800000|2025-04-10 16:00:00|3158.25|3157.75|3158.85|3158.35|3167.7|3167.2|3154.28|3153.98|9249
1744304400000|2025-04-10 17:00:00|3158.82|3158.32|3163.15|3162.65|3165.95|3165.65|3151.78|3151.44|6702
1744308000000|2025-04-10 18:00:00|3163.23|3162.73|3173.7|3173.2|3176.07|3175.57|3158.43|3157.93|5985
1744311600000|2025-04-10 19:00:00|3173.8|3173.3|3171.02|3170.72|3176.63|3176.32|3168.35|3167.85|5712
1744315200000|2025-04-10 20:00:00|3170.9|3170.6|3175.79|3175.29|3176.62|3176.32|3168.73|3168.43|1923
1744322400000|2025-04-10 22:00:00|3177.4|3176.9|3189.19|3188.69|3190.47|3190.17|3176.68|3176.18|2981
1744326000000|2025-04-10 23:00:00|3189.25|3188.75|3189.33|3188.83|3191.55|3191.1|3183.48|3182.98|2849
1744329600000|2025-04-11 00:00:00|3189.35|3188.85|3205.73|3205.43|3218.47|3217.97|3184.95|3184.65|11366
1744333200000|2025-04-11 01:00:00|3205.83|3205.33|3207.53|3207.03|3219.89|3219.5|3201.38|3200.88|11179
1744336800000|2025-04-11 02:00:00|3207.43|3206.93|3217.73|3217.23|3220.25|3219.9|3206.28|3205.78|7663
1744340400000|2025-04-11 03:00:00|3217.66|3217.16|3218.12|3217.62|3220.45|3220.1|3214.45|3213.95|5966
1744344000000|2025-04-11 04:00:00|3218.05|3217.55|3208.88|3208.38|3218.51|3218.01|3208.64|3208.24|5052
1744347600000|2025-04-11 05:00:00|3209.08|3208.58|3196.2|3195.7|3219.5|3219.04|3187.4|3187.1|8695
1744351200000|2025-04-11 06:00:00|3196.15|3195.65|3197.57|3197.07|3209.95|3209.45|3190.45|3190.05|10004
1744354800000|2025-04-11 07:00:00|3197.66|3197.16|3212.74|3212.44|3213.48|3212.98|3194.22|3193.81|8068
1744358400000|2025-04-11 08:00:00|3212.58|3212.28|3216.2|3215.9|3227.8|3227.33|3208.83|3208.41|9647
1744362000000|2025-04-11 09:00:00|3216.3|3215.8|3228.05|3227.55|3230.6|3230.1|3212.07|3211.77|7592
1744365600000|2025-04-11 10:00:00|3228.1|3227.6|3212.88|3212.58|3238.2|3237.7|3210.33|3209.91|8236
1744369200000|2025-04-11 11:00:00|3213.05|3212.75|3214.1|3213.6|3225.2|3224.7|3211.73|3211.23|8417
1744372800000|2025-04-11 12:00:00|3214.01|3213.71|3234|3233.5|3234.38|3233.88|3211.23|3210.73|10042
1744376400000|2025-04-11 13:00:00|3234.2|3233.7|3225.49|3222.44|3244.48|3244.08|3219.85|3219.44|14977
1744380000000|2025-04-11 14:00:00|3225.66|3222.59|3230.56|3230.06|3238.15|3237.81|3223.35|3220.66|13865
1744383600000|2025-04-11 15:00:00|3230.48|3229.98|3241.05|3240.55|3242.35|3241.98|3229.86|3229.36|9901
1744387200000|2025-04-11 16:00:00|3241.04|3240.54|3223.58|3223.08|3245.66|3245.36|3219.88|3219.55|10437
1744390800000|2025-04-11 17:00:00|3223.68|3223.18|3234.33|3233.83|3235.85|3235.55|3223.68|3223.18|9420
1744394400000|2025-04-11 18:00:00|3234.38|3233.88|3236.03|3235.73|3238.76|3238.26|3231.45|3231.05|5346
1744398000000|2025-04-11 19:00:00|3236.08|3235.58|3231.45|3230.95|3236.15|3235.65|3227.71|3227.21|5438
1744401600000|2025-04-11 20:00:00|3231.54|3231.24|3237.7|3237.2|3239.25|3238.75|3231.13|3230.63|2471
1744581600000|2025-04-13 22:00:00|3220.35|3217.74|3221.68|3221.18|3226.81|3224.68|3210.35|3208.1|4207
1744585200000|2025-04-13 23:00:00|3221.41|3220.91|3224|3223.5|3224.91|3224.41|3217.23|3216.75|3282
1744588800000|2025-04-14 00:00:00|3223.95|3223.45|3221.36|3220.86|3227.53|3227.09|3219.55|3219.05|4680
1744592400000|2025-04-14 01:00:00|3221.34|3220.84|3240.1|3239.6|3243.88|3243.58|3216.04|3215.54|11849
1744596000000|2025-04-14 02:00:00|3240|3239.5|3232.3|3231.8|3246.1|3245.6|3229.79|3229.35|7531
1744599600000|2025-04-14 03:00:00|3232.32|3231.82|3232.73|3232.23|3235.02|3234.62|3227.13|3226.8|4802
1744603200000|2025-04-14 04:00:00|3232.74|3232.24|3227.77|3227.27|3236|3235.63|3226.45|3226.03|3544
1744606800000|2025-04-14 05:00:00|3227.68|3227.18|3234.65|3234.35|3236.4|3236.03|3221.57|3221.19|6002
1744610400000|2025-04-14 06:00:00|3234.54|3234.24|3231.28|3230.78|3238.48|3238.08|3229.06|3228.63|7630
1744614000000|2025-04-14 07:00:00|3231.33|3230.83|3228.3|3227.8|3234|3233.66|3225.04|3224.65|6201
1744617600000|2025-04-14 08:00:00|3228.25|3227.75|3227.23|3226.73|3230.35|3230.03|3216.86|3216.36|7192
1744621200000|2025-04-14 09:00:00|3227.18|3226.68|3224.25|3223.75|3231.97|3231.64|3221.19|3220.69|5942
1744624800000|2025-04-14 10:00:00|3224.02|3223.52|3215.48|3214.98|3224.85|3224.49|3206.71|3206.21|8390
1744628400000|2025-04-14 11:00:00|3215.45|3214.95|3223.7|3223.2|3226.18|3225.8|3214.13|3213.76|6897
1744632000000|2025-04-14 12:00:00|3223.78|3223.28|3206.9|3206.4|3228.04|3227.66|3200.88|3200.5|11515
1744635600000|2025-04-14 13:00:00|3207|3206.7|3205.02|3204.52|3211.03|3210.66|3193.85|3193.5|15442
1744639200000|2025-04-14 14:00:00|3204.99|3204.49|3211.45|3210.95|3216|3215.55|3195.33|3195|11069
1744642800000|2025-04-14 15:00:00|3211.42|3210.92|3198.23|3197.93|3211.49|3210.99|3196.54|3196.12|10311
1744646400000|2025-04-14 16:00:00|3198.33|3198.03|3207.84|3207.34|3208.64|3208.22|3197.95|3197.65|7374
1744650000000|2025-04-14 17:00:00|3207.88|3207.38|3214.44|3213.94|3216.8|3216.5|3207.3|3207|6955
1744653600000|2025-04-14 18:00:00|3214.64|3214.14|3208.43|3207.93|3215.2|3214.75|3201.59|3201.29|6329
1744657200000|2025-04-14 19:00:00|3208.48|3207.98|3213.01|3212.71|3213.46|3212.98|3207.93|3207.6|4961
1744660800000|2025-04-14 20:00:00|3213.16|3212.86|3211.28|3210.78|3214.13|3213.76|3207.6|3207.25|2334
1744668000000|2025-04-14 22:00:00|3212.2|3211.7|3212.45|3212.15|3215.56|3215.24|3211.13|3210.63|1081
1744671600000|2025-04-14 23:00:00|3212.5|3212|3212.9|3212.4|3214.48|3214.18|3210.65|3210.23|1491
1744675200000|2025-04-15 00:00:00|3213.05|3212.75|3212.18|3211.68|3215.58|3215.08|3211.08|3210.63|2473
1744678800000|2025-04-15 01:00:00|3212.15|3211.65|3224.08|3223.58|3226.29|3225.79|3210.2|3209.9|6363
1744682400000|2025-04-15 02:00:00|3224.13|3223.63|3224.58|3224.28|3225.33|3225.02|3219.06|3218.56|3603
1744686000000|2025-04-15 03:00:00|3224.53|3224.23|3228.65|3228.15|3229.33|3228.93|3223.69|3223.19|4125
1744689600000|2025-04-15 04:00:00|3228.55|3228.05|3232.2|3231.7|3232.92|3232.56|3227.08|3226.68|2408
1744693200000|2025-04-15 05:00:00|3232.18|3231.68|3224.95|3224.45|3232.43|3232.13|3221.14|3220.83|4144
1744696800000|2025-04-15 06:00:00|3225.04|3224.54|3225.33|3225.03|3229.01|3228.71|3223.35|3222.95|4724
1744700400000|2025-04-15 07:00:00|3225.35|3225.05|3225.94|3225.44|3226.75|3226.4|3217.54|3217.24|5493
1744704000000|2025-04-15 08:00:00|3225.93|3225.43|3228.05|3227.55|3232.51|3232.15|3224.5|3224.05|5603
1744707600000|2025-04-15 09:00:00|3228.02|3227.52|3223|3222.5|3230.53|3230.03|3221.31|3221.01|3937
1744711200000|2025-04-15 10:00:00|3222.95|3222.45|3220.55|3220.05|3227.25|3226.8|3220.05|3219.55|3697
1744714800000|2025-04-15 11:00:00|3220.6|3220.1|3220.37|3220.07|3224.43|3224.03|3216.98|3216.68|4383
1744718400000|2025-04-15 12:00:00|3220.42|3220.12|3221.72|3221.42|3226.38|3226.08|3214.45|3214.15|6976
1744722000000|2025-04-15 13:00:00|3221.74|3221.44|3213.33|3213.03|3226.65|3226.15|3211.9|3211.54|9552
1744725600000|2025-04-15 14:00:00|3213.39|3213.09|3222.86|3222.56|3227.2|3226.8|3213.34|3213.04|9280
1744729200000|2025-04-15 15:00:00|3222.8|3222.5|3221.63|3221.13|3224.5|3224.1|3217.22|3216.73|5970
1744732800000|2025-04-15 16:00:00|3221.68|3221.18|3221.68|3221.38|3223.68|3223.28|3219.78|3219.33|3006
1744736400000|2025-04-15 17:00:00|3221.83|3221.33|3228.3|3227.8|3231.09|3230.69|3220.68|3220.38|4057
1744740000000|2025-04-15 18:00:00|3228.25|3227.95|3229.57|3229.07|3230.08|3229.68|3226.1|3225.6|3482
1744743600000|2025-04-15 19:00:00|3229.58|3229.08|3230.16|3229.86|3232.17|3231.87|3226.51|3226.01|3828
1744747200000|2025-04-15 20:00:00|3230.37|3230.07|3230.21|3229.71|3233.91|3233.61|3226.68|3226.35|2009
1744754400000|2025-04-15 22:00:00|3230.98|3230.48|3241.68|3241.18|3242.5|3242.05|3230.05|3229.55|2114
1744758000000|2025-04-15 23:00:00|3241.83|3241.33|3252.08|3251.58|3252.08|3251.58|3238.75|3238.25|3681
1744761600000|2025-04-16 00:00:00|3252.05|3251.55|3264.87|3264.37|3268.25|3267.9|3251.82|3251.32|6964
1744765200000|2025-04-16 01:00:00|3264.82|3264.32|3270.45|3270.15|3275.3|3274.8|3256.33|3255.83|9065
1744768800000|2025-04-16 02:00:00|3270.51|3270.21|3268.06|3267.56|3275.75|3275.25|3267.2|3266.9|5134
1744772400000|2025-04-16 03:00:00|3268.05|3267.55|3281.68|3281.18|3281.98|3281.48|3266.49|3265.99|4710
1744776000000|2025-04-16 04:00:00|3281.98|3281.48|3284.05|3283.55|3288.05|3287.55|3269.73|3269.23|5805
1744779600000|2025-04-16 05:00:00|3284.04|3283.54|3290.05|3289.55|3292.09|3291.7|3283.89|3283.54|6727
1744783200000|2025-04-16 06:00:00|3290.18|3289.68|3292.2|3291.7|3295.43|3295.05|3286.16|3285.86|6850
1744786800000|2025-04-16 07:00:00|3292.46|3291.96|3300.69|3300.39|3301.23|3300.73|3291.61|3291.31|7991
1744790400000|2025-04-16 08:00:00|3300.8|3300.5|3307.26|3306.96|3318.1|3317.8|3288.9|3288.6|12324
1744794000000|2025-04-16 09:00:00|3307.38|3307.08|3303.71|3303.41|3311.16|3310.76|3300.48|3299.98|7452
1744797600000|2025-04-16 10:00:00|3303.81|3303.31|3304.45|3303.95|3307.24|3306.8|3299.85|3299.45|5220
1744801200000|2025-04-16 11:00:00|3304.5|3304|3307.15|3306.65|3314.13|3313.83|3293.35|3292.92|7609
1744804800000|2025-04-16 12:00:00|3307|3306.5|3307.62|3307.12|3313.73|3313.23|3302.79|3302.29|8744
1744808400000|2025-04-16 13:00:00|3307.75|3307.25|3311.96|3311.46|3316.84|3316.36|3297.17|3296.67|12283
1744812000000|2025-04-16 14:00:00|3312.04|3311.74|3308.75|3308.25|3319.93|3319.45|3306.33|3306.03|11713
1744815600000|2025-04-16 15:00:00|3308.8|3308.3|3325.68|3325.18|3328.46|3328.16|3305.4|3305.1|10537
1744819200000|2025-04-16 16:00:00|3325.7|3325.2|3327.65|3327.35|3333.3|3332.96|3321.7|3321.3|9252
1744822800000|2025-04-16 17:00:00|3327.66|3327.36|3328.6|3328.1|3333.08|3332.78|3324.73|3324.27|8519
1744826400000|2025-04-16 18:00:00|3328.55|3328.05|3338.71|3338.21|3341.08|3340.68|3326.6|3326.25|7743
1744830000000|2025-04-16 19:00:00|3338.72|3338.22|3337.02|3336.52|3342.78|3342.43|3336.18|3335.83|7638
1744833600000|2025-04-16 20:00:00|3337.11|3336.61|3343.5|3343.2|3343.73|3343.43|3334.71|3334.26|4302
1744840800000|2025-04-16 22:00:00|3343.65|3343.15|3351.39|3350.89|3358|3357.7|3342.91|3342.41|3337
1744844400000|2025-04-16 23:00:00|3351.4|3350.9|3350.3|3350|3353.74|3353.36|3347.24|3346.94|3052
1744848000000|2025-04-17 00:00:00|3350.4|3350.1|3345.6|3345.1|3351.49|3351.18|3342.3|3341.8|6208
1744851600000|2025-04-17 01:00:00|3345.8|3345.3|3324.29|3323.79|3356.63|3356.18|3320.96|3320.61|12273
1744855200000|2025-04-17 02:00:00|3324.38|3323.88|3340.67|3340.17|3340.85|3340.5|3321.29|3320.99|8687
1744858800000|2025-04-17 03:00:00|3340.71|3340.21|3344.85|3344.35|3344.95|3344.45|3337.68|3337.38|4660
1744862400000|2025-04-17 04:00:00|3344.25|3343.95|3341.9|3341.4|3344.63|3344.13|3338|3337.5|3132
1744866000000|2025-04-17 05:00:00|3341.95|3341.45|3329.73|3329.23|3345.98|3345.48|3328.62|3328.32|5756
1744869600000|2025-04-17 06:00:00|3329.83|3329.33|3329.15|3328.85|3333.37|3333.07|3325.48|3325.15|8388
1744873200000|2025-04-17 07:00:00|3329.1|3328.8|3323.75|3323.25|3330.38|3330.06|3314.49|3314.15|8653
1744876800000|2025-04-17 08:00:00|3323.8|3323.3|3324.65|3324.15|3325.16|3324.7|3312.88|3312.58|5925
1744880400000|2025-04-17 09:00:00|3324.55|3324.05|3321.81|3321.51|3327.18|3326.83|3320.75|3320.35|4838
1744884000000|2025-04-17 10:00:00|3321.85|3321.55|3327.98|3327.68|3336|3333.75|3321.27|3320.97|5319
1744887600000|2025-04-17 11:00:00|3327.93|3327.63|3327.68|3327.38|3332.88|3332.53|3322.6|3322.12|5157
1744891200000|2025-04-17 12:00:00|3327.57|3327.27|3328.46|3328.16|3345.97|3342.53|3322.37|3322.07|8786
1744894800000|2025-04-17 13:00:00|3328.71|3328.41|3315.43|3315.13|3332.28|3331.98|3312.13|3311.7|13409
1744898400000|2025-04-17 14:00:00|3315.2|3314.9|3291.65|3291.35|3315.25|3314.95|3284.15|3283.65|15231
1744902000000|2025-04-17 15:00:00|3291.7|3291.4|3296.55|3296.05|3305.15|3304.75|3290.95|3290.45|10571
1744905600000|2025-04-17 16:00:00|3296.6|3296.1|3316.28|3315.98|3319.1|3318.65|3295.1|3294.75|9368
1744909200000|2025-04-17 17:00:00|3316.33|3316.03|3319.38|3318.88|3322.95|3322.45|3314.63|3314.13|6902
1744912800000|2025-04-17 18:00:00|3319.43|3318.93|3316.7|3316.4|3321.09|3320.79|3314.54|3314.22|3851
1744916400000|2025-04-17 19:00:00|3316.6|3316.3|3320.89|3320.59|3322.26|3321.8|3311.23|3310.93|4822
1744920000000|2025-04-17 20:00:00|3320.9|3320.6|3327.95|3327.45|3329.11|3328.75|3318.13|3317.82|3022
1745186400000|2025-04-20 22:00:00|3331.53|3331.03|3346.28|3345.78|3353.4|3352.9|3329.3|3326.08|3710
1745190000000|2025-04-20 23:00:00|3346.63|3346.13|3348.55|3348.05|3352.15|3351.65|3343.72|3343.22|2568
1745193600000|2025-04-21 00:00:00|3348.6|3348.1|3369.01|3368.71|3370.83|3370.53|3347.83|3347.33|6855
1745197200000|2025-04-21 01:00:00|3369.02|3368.72|3377.93|3377.43|3378.75|3378.25|3367.53|3367.03|8222
1745200800000|2025-04-21 02:00:00|3377.98|3377.48|3385.1|3384.6|3385.35|3384.95|3374.45|3374.05|5900
1745204400000|2025-04-21 03:00:00|3385.05|3384.55|3382.74|3382.44|3385.58|3385.28|3378.53|3378.19|5018
1745208000000|2025-04-21 04:00:00|3382.73|3382.43|3376.68|3376.18|3382.75|3382.45|3369.84|3369.34|3837
1745211600000|2025-04-21 05:00:00|3376.53|3376.23|3385.63|3385.33|3386.23|3385.75|3376.15|3375.65|4913
1745215200000|2025-04-21 06:00:00|3385.58|3385.28|3392.5|3392.2|3393.5|3393.08|3382.75|3382.25|5237
1745218800000|2025-04-21 07:00:00|3392.38|3392.08|3385.45|3384.95|3396.27|3395.97|3381.91|3381.61|5825
1745222400000|2025-04-21 08:00:00|3385.4|3384.9|3393.1|3392.6|3394.64|3394.27|3383.96|3383.66|4632
1745226000000|2025-04-21 09:00:00|3393.15|3392.65|3395.25|3394.75|3397.4|3396.96|3391.1|3390.7|4651
1745229600000|2025-04-21 10:00:00|3395.28|3394.78|3395.23|3394.93|3398.09|3397.59|3392.45|3391.95|3880
1745233200000|2025-04-21 11:00:00|3395.15|3394.85|3404.76|3404.26|3406.22|3405.85|3386.64|3386.34|6780
1745236800000|2025-04-21 12:00:00|3404.88|3404.38|3415.12|3414.82|3415.98|3415.68|3398.15|3397.85|7885
1745240400000|2025-04-21 13:00:00|3415.05|3414.75|3420.88|3420.38|3427.2|3426.7|3405.5|3405|12523
1745244000000|2025-04-21 14:00:00|3420.83|3420.33|3417.1|3416.6|3430.65|3430.15|3409.23|3408.83|11772
1745247600000|2025-04-21 15:00:00|3417.4|3416.9|3423.18|3422.88|3426.68|3426.38|3408.17|3407.87|9884
1745251200000|2025-04-21 16:00:00|3423.33|3422.83|3414.75|3414.45|3424.28|3423.97|3410.35|3409.95|6624
1745254800000|2025-04-21 17:00:00|3414.8|3414.5|3422.93|3422.43|3423.23|3422.93|3406.16|3405.86|8276
1745258400000|2025-04-21 18:00:00|3422.9|3422.4|3426.75|3426.25|3427.1|3426.7|3417.93|3417.43|6335
1745262000000|2025-04-21 19:00:00|3426.78|3426.28|3423.64|3423.34|3430.69|3430.39|3417.7|3417.25|7427
1745265600000|2025-04-21 20:00:00|3423.83|3423.53|3424.6|3424.3|3427.44|3427.14|3419.9|3419.57|2669
1745272800000|2025-04-21 22:00:00|3424.7|3424.2|3431.44|3430.94|3436.3|3435.8|3424.5|3424|2417
1745276400000|2025-04-21 23:00:00|3431.45|3431.15|3434.88|3434.38|3444.46|3444.16|3429.68|3429.18|3862
1745280000000|2025-04-22 00:00:00|3434.78|3434.28|3425.7|3425.2|3435.8|3435.3|3412.6|3412.1|6831
1745283600000|2025-04-22 01:00:00|3425.75|3425.25|3453.33|3452.83|3455.27|3454.92|3421.85|3421.35|9266
1745287200000|2025-04-22 02:00:00|3453.19|3452.69|3473.14|3472.84|3476.23|3475.83|3442.6|3442.28|8677
1745290800000|2025-04-22 03:00:00|3473.08|3472.78|3488.13|3487.63|3495.32|3494.82|3472.3|3471.83|6975
1745294400000|2025-04-22 04:00:00|3488.23|3487.73|3484.73|3484.23|3488.83|3488.33|3479.66|3479.36|4411
1745298000000|2025-04-22 05:00:00|3484.83|3484.33|3494.65|3494.15|3495.93|3495.6|3473.98|3473.48|6596
1745301600000|2025-04-22 06:00:00|3494.78|3494.28|3480.08|3479.58|3500.34|3500.04|3475.36|3475.06|10991
1745305200000|2025-04-22 07:00:00|3479.98|3479.48|3468.98|3468.48|3480.93|3480.43|3461.1|3460.75|9770
1745308800000|2025-04-22 08:00:00|3469.18|3468.68|3444.3|3444|3473.08|3472.58|3443.5|3443|8377
1745312400000|2025-04-22 09:00:00|3444.4|3444.1|3455.03|3454.53|3459.08|3458.58|3444.2|3443.78|6707
1745316000000|2025-04-22 10:00:00|3455.1|3454.6|3452.7|3452.2|3468.48|3468.18|3451.68|3451.18|6158
1745319600000|2025-04-22 11:00:00|3452.68|3452.18|3457|3456.5|3461.65|3461.15|3448.35|3447.95|5109
1745323200000|2025-04-22 12:00:00|3456.78|3456.28|3431.86|3431.56|3465.09|3464.79|3424.5|3424.2|10226
1745326800000|2025-04-22 13:00:00|3431.81|3431.51|3418.95|3418.45|3449.88|3449.38|3408.85|3408.35|17162
1745330400000|2025-04-22 14:00:00|3418.96|3418.46|3430.37|3429.87|3439.23|3438.73|3418.26|3417.83|11786
1745334000000|2025-04-22 15:00:00|3430.39|3429.89|3418|3417.5|3433.6|3433.1|3410.48|3410.18|10374
1745337600000|2025-04-22 16:00:00|3417.9|3417.4|3393.36|3392.86|3421.3|3421|3372.23|3371.93|15593
1745341200000|2025-04-22 17:00:00|3393.9|3393.4|3402.05|3401.55|3410.7|3410.25|3386.19|3385.89|10744
1745344800000|2025-04-22 18:00:00|3402.15|3401.65|3381.75|3381.25|3402.8|3402.3|3373.3|3372.9|7339
1745348400000|2025-04-22 19:00:00|3381.9|3381.4|3374.9|3374.6|3386.1|3385.68|3366.9|3366.6|7325
1745352000000|2025-04-22 20:00:00|3374.85|3374.55|3381.46|3380.96|3382.98|3382.48|3373.45|3372.95|2606
1745359200000|2025-04-22 22:00:00|3330.65|3325.65|3328.23|3327.73|3347.38|3346.88|3315.51|3315.01|6483
1745362800000|2025-04-22 23:00:00|3328.58|3328.08|3336.9|3336.4|3350.4|3349.96|3327.03|3326.53|5131
1745366400000|2025-04-23 00:00:00|3336.92|3336.42|3368.2|3367.7|3371.63|3371.13|3334.89|3334.59|7094
1745370000000|2025-04-23 01:00:00|3368.22|3367.72|3379.55|3379.05|3386.95|3386.45|3359.19|3358.69|12624
1745373600000|2025-04-23 02:00:00|3379.45|3378.95|3354.35|3354.05|3380.25|3379.75|3349|3348.5|9012
1745377200000|2025-04-23 03:00:00|3354.48|3354.18|3339.3|3338.8|3355.95|3355.45|3329.45|3328.95|9053
1745380800000|2025-04-23 04:00:00|3339.4|3338.9|3347.05|3346.55|3347.5|3347|3335.89|3335.45|3171
1745384400000|2025-04-23 05:00:00|3347|3346.5|3319.45|3318.95|3349.7|3349.3|3316.25|3315.75|8204
1745388000000|2025-04-23 06:00:00|3319.55|3319.05|3301.28|3300.98|3326.2|3325.7|3292.11|3291.61|12687
1745391600000|2025-04-23 07:00:00|3301.48|3301.18|3319.4|3318.9|3320.73|3320.23|3301.48|3301.18|7793
1745395200000|2025-04-23 08:00:00|3319.65|3319.15|3321.9|3321.4|3321.91|3321.41|3306.05|3305.55|5790
1745398800000|2025-04-23 09:00:00|3321.87|3321.57|3318.05|3317.55|3340.9|3340.4|3317.65|3317.15|6561
1745402400000|2025-04-23 10:00:00|3317.96|3317.46|3330.38|3329.88|3336.64|3336.14|3317.1|3316.6|5893
1745406000000|2025-04-23 11:00:00|3330.28|3329.78|3325|3324.5|3339.47|3339.05|3322|3321.5|6637
1745409600000|2025-04-23 12:00:00|3324.94|3324.44|3311.08|3310.78|3333.7|3333.2|3310.83|3310.38|9450
1745413200000|2025-04-23 13:00:00|3310.98|3310.48|3279.9|3274.9|3314.09|3313.76|3271.46|3270.96|16436
1745416800000|2025-04-23 14:00:00|3278.66|3275.31|3287.79|3287.29|3296.58|3296.13|3260.55|3260.05|18162
1745420400000|2025-04-23 15:00:00|3287.82|3287.32|3281.66|3281.16|3294.6|3294.17|3269.5|3269|13788
1745424000000|2025-04-23 16:00:00|3281.35|3280.85|3295.36|3295.06|3306.08|3305.68|3279.81|3279.31|11879
1745427600000|2025-04-23 17:00:00|3295.24|3294.94|3281.6|3281.1|3301.75|3301.45|3278.2|3277.7|9465
1745431200000|2025-04-23 18:00:00|3281.75|3281.25|3283.15|3282.65|3287.3|3286.8|3278|3277.5|5374
1745434800000|2025-04-23 19:00:00|3283.18|3282.68|3294.11|3293.81|3297.46|3297.16|3282.98|3282.48|6132
1745438400000|2025-04-23 20:00:00|3294.2|3293.9|3288.55|3288.05|3295.99|3295.69|3284.21|3283.91|3356
1745445600000|2025-04-23 22:00:00|3292.83|3292.33|3309.31|3309.01|3316.25|3315.75|3292.83|3289.68|3841
1745449200000|2025-04-23 23:00:00|3309.7|3309.2|3316.68|3316.18|3317.08|3316.6|3308.6|3308.1|2043
1745452800000|2025-04-24 00:00:00|3316.98|3316.48|3331.93|3331.43|3339.5|3339.03|3313.57|3313.27|6514
1745456400000|2025-04-24 01:00:00|3331.94|3331.44|3357.58|3357.28|3367.93|3367.43|3330.96|3330.63|13163
1745460000000|2025-04-24 02:00:00|3357.35|3357.05|3342.48|3341.98|3363.68|3363.18|3336.04|3335.74|8952
1745463600000|2025-04-24 03:00:00|3342.4|3341.9|3327.3|3326.8|3342.95|3342.5|3320.8|3320.5|6217
1745467200000|2025-04-24 04:00:00|3327.06|3326.56|3326.45|3325.95|3332.15|3331.65|3326.08|3325.75|2656
1745470800000|2025-04-24 05:00:00|3326.5|3326|3323.98|3323.68|3335.89|3335.47|3320.67|3320.37|5125
1745474400000|2025-04-24 06:00:00|3324.08|3323.48|3324.78|3324.28|3328.48|3327.98|3315.08|3314.58|7936
1745478000000|2025-04-24 07:00:00|3325.08|3324.58|3334.09|3333.59|3340.03|3339.73|3323.45|3322.95|6637
1745481600000|2025-04-24 08:00:00|3333.94|3333.44|3336.4|3335.9|3341.95|3341.65|3327.57|3327.07|5861
1745485200000|2025-04-24 09:00:00|3336.48|3335.98|3336.08|3335.58|3343.14|3342.84|3325.61|3325.31|5003
1745488800000|2025-04-24 10:00:00|3336.03|3335.53|3330.25|3329.75|3337.08|3336.58|3325.75|3325.41|4508
1745492400000|2025-04-24 11:00:00|3330.2|3329.7|3337.28|3336.78|3344.4|3343.9|3329.93|3329.43|4979
1745496000000|2025-04-24 12:00:00|3337.78|3337.28|3336|3335.7|3344.92|3344.62|3335.66|3335.09|6699
1745499600000|2025-04-24 13:00:00|3336.05|3335.75|3315.75|3315.25|3336.6|3336.1|3312.68|3312.38|12472
1745503200000|2025-04-24 14:00:00|3315.55|3315.05|3327.74|3327.24|3330.83|3330.4|3306.93|3306.63|12450
1745506800000|2025-04-24 15:00:00|3327.73|3327.23|3329.73|3329.23|3330.73|3330.28|3319.83|3319.41|8212
1745510400000|2025-04-24 16:00:00|3329.78|3329.28|3331.84|3331.34|3335.73|3335.28|3322.6|3322.2|6975
1745514000000|2025-04-24 17:00:00|3331.93|3331.43|3337.1|3336.6|3338.96|3338.66|3330.18|3329.83|5884
1745517600000|2025-04-24 18:00:00|3337.05|3336.55|3335.08|3334.58|3340.61|3340.31|3333.8|3333.4|4044
1745521200000|2025-04-24 19:00:00|3335|3334.5|3342.73|3342.23|3347.35|3346.85|3333.55|3333.18|3843
1745524800000|2025-04-24 20:00:00|3343.27|3342.77|3350|3349.5|3350.3|3349.93|3338.38|3338.03|2368
1745532000000|2025-04-24 22:00:00|3352|3347.79|3367.39|3366.89|3372.32|3370.3|3349.72|3344.72|2410
1745535600000|2025-04-24 23:00:00|3367.28|3366.78|3349.04|3348.74|3368.55|3368.05|3347.05|3346.55|3871
1745539200000|2025-04-25 00:00:00|3348.98|3348.68|3357.95|3357.45|3361.63|3361.23|3347.5|3347.2|6945
1745542800000|2025-04-25 01:00:00|3357.6|3357.1|3345.99|3345.49|3363.42|3363.07|3343.13|3342.79|8650
1745546400000|2025-04-25 02:00:00|3345.94|3345.44|3348.97|3348.47|3353.69|3353.39|3344.95|3344.48|5359
1745550000000|2025-04-25 03:00:00|3348.89|3348.39|3323.88|3323.38|3354.53|3354.03|3322.93|3322.43|5770
1745553600000|2025-04-25 04:00:00|3324.03|3323.53|3325.13|3324.63|3328.18|3327.68|3316.6|3316.23|6659
1745557200000|2025-04-25 05:00:00|3325.33|3324.83|3293.87|3293.57|3327.45|3326.98|3287.37|3286.98|9581
1745560800000|2025-04-25 06:00:00|3294.42|3294.12|3304.72|3304.42|3306.55|3306.25|3287.87|3287.37|10478
1745564400000|2025-04-25 07:00:00|3304.83|3304.53|3307.65|3307.35|3314.93|3314.45|3303.35|3303.05|5583
1745568000000|2025-04-25 08:00:00|3307.73|3307.43|3304.2|3303.7|3308.21|3307.85|3292.2|3291.8|5947
1745571600000|2025-04-25 09:00:00|3304.15|3303.65|3292.24|3291.94|3309.3|3308.83|3292.2|3291.85|5598
1745575200000|2025-04-25 10:00:00|3292.21|3291.91|3298.25|3297.95|3306.73|3306.23|3292.13|3291.83|5646
1745578800000|2025-04-25 11:00:00|3298.26|3297.96|3293.65|3293.35|3301.4|3300.9|3288.12|3287.82|5741
1745582400000|2025-04-25 12:00:00|3293.75|3293.25|3292.8|3292.5|3303.33|3303.02|3291.4|3291.1|7363
1745586000000|2025-04-25 13:00:00|3292.85|3292.35|3282.36|3279.88|3293.15|3292.65|3265.33|3265.03|14315
1745589600000|2025-04-25 14:00:00|3282.01|3279.98|3278.34|3277.84|3287.42|3287.12|3274.86|3274.56|11726
1745593200000|2025-04-25 15:00:00|3278.4|3277.9|3283.28|3282.78|3285.83|3285.33|3270.31|3270.01|7710
1745596800000|2025-04-25 16:00:00|3283.48|3282.98|3285.53|3285.03|3287.97|3287.47|3280.54|3280.12|4717
1745600400000|2025-04-25 17:00:00|3285.73|3285.23|3293.66|3293.16|3295.35|3295.04|3282|3281.7|6428
1745604000000|2025-04-25 18:00:00|3293.55|3293.05|3288.54|3288.24|3297.3|3296.93|3288.54|3288.22|4253
1745607600000|2025-04-25 19:00:00|3288.61|3288.31|3305.15|3304.65|3312.7|3312.4|3287.92|3287.62|5788
1745611200000|2025-04-25 20:00:00|3305.25|3304.75|3319.77|3319.27|3320.11|3319.61|3305.03|3304.58|2816
1745791200000|2025-04-27 22:00:00|3330.3|3329.8|3311|3310.5|3331.75|3331.13|3309.48|3308.98|2881
1745794800000|2025-04-27 23:00:00|3311.05|3310.55|3302.9|3302.4|3318.48|3317.98|3298.88|3298.38|3690
1745798400000|2025-04-28 00:00:00|3302.98|3302.48|3314.43|3313.93|3316.35|3315.85|3301.78|3301.28|4414
1745802000000|2025-04-28 01:00:00|3314.28|3313.78|3281.25|3280.75|3315.6|3315.1|3279.45|3278.95|9053
1745805600000|2025-04-28 02:00:00|3281.95|3281.45|3281.03|3280.53|3286.8|3286.3|3268.03|3267.73|6699
1745809200000|2025-04-28 03:00:00|3281.18|3280.68|3291.25|3290.75|3295.73|3295.23|3280.63|3280.13|3924
1745812800000|2025-04-28 04:00:00|3291.23|3290.73|3299.2|3298.7|3299.38|3298.86|3288.96|3288.46|2740
1745816400000|2025-04-28 05:00:00|3299.4|3298.9|3295.4|3294.9|3301.35|3300.85|3288.23|3287.73|3284
1745820000000|2025-04-28 06:00:00|3295.52|3295.02|3283.68|3283.18|3296.75|3296.45|3282.25|3281.75|4834
1745823600000|2025-04-28 07:00:00|3283.98|3283.48|3287.75|3287.25|3292.87|3292.42|3277.94|3277.44|4808
1745827200000|2025-04-28 08:00:00|3287.08|3286.58|3283.11|3282.61|3288.9|3288.4|3279.55|3279.05|3094
1745830800000|2025-04-28 09:00:00|3283.15|3282.65|3274.85|3274.35|3287.78|3287.48|3274.7|3274.35|3423
1745834400000|2025-04-28 10:00:00|3275|3274.5|3290|3289.5|3292.25|3291.75|3273.5|3273|4013
1745838000000|2025-04-28 11:00:00|3289.95|3289.45|3294.59|3294.09|3297.62|3297.12|3285.1|3284.8|3948
1745841600000|2025-04-28 12:00:00|3294.55|3294.05|3296.53|3296.03|3302.55|3302.25|3293.08|3292.78|6492
1745845200000|2025-04-28 13:00:00|3296.33|3295.83|3293.38|3293.08|3301.53|3301.15|3287.18|3286.68|10400
1745848800000|2025-04-28 14:00:00|3293.56|3293.26|3328.88|3328.38|3333.28|3332.78|3293.56|3293.26|11683
1745852400000|2025-04-28 15:00:00|3328.97|3328.47|3325.4|3324.9|3336.25|3335.9|3319.33|3318.83|8532
1745856000000|2025-04-28 16:00:00|3325.45|3324.95|3336.8|3336.5|3339.53|3339.03|3324.78|3324.48|6766
1745859600000|2025-04-28 17:00:00|3337.05|3336.55|3335.68|3335.18|3340.52|3340.06|3333.43|3332.93|4457
1745863200000|2025-04-28 18:00:00|3335.53|3335.03|3349.43|3348.93|3350.3|3349.8|3334.13|3333.83|5610
1745866800000|2025-04-28 19:00:00|3349.42|3348.92|3352.56|3352.06|3353.33|3352.95|3345.75|3345.35|3867
1745870400000|2025-04-28 20:00:00|3352.55|3352.05|3344.28|3343.78|3352.6|3352.3|3342.68|3342.28|1802
1745877600000|2025-04-28 22:00:00|3347|3346.5|3338.35|3337.85|3349.03|3348.53|3332.5|3332.2|2315
1745881200000|2025-04-28 23:00:00|3338.1|3337.6|3337.99|3337.49|3343.17|3342.82|3334.04|3333.65|2716
1745884800000|2025-04-29 00:00:00|3338.31|3337.81|3330.25|3329.75|3339.43|3338.93|3327.95|3327.45|4228
1745888400000|2025-04-29 01:00:00|3330.06|3329.56|3326.78|3326.28|3340.43|3340.03|3323.08|3322.58|7661
1745892000000|2025-04-29 02:00:00|3326.54|3326.04|3321.02|3320.52|3334.15|3333.65|3319.74|3319.44|5519
1745895600000|2025-04-29 03:00:00|3321.08|3320.78|3316.27|3315.97|3321.93|3321.63|3308.27|3307.87|5995
1745899200000|2025-04-29 04:00:00|3316.3|3316|3309.74|3309.24|3318.44|3317.94|3307.08|3306.58|2902
1745902800000|2025-04-29 05:00:00|3309.68|3309.18|3310.54|3310.04|3316.93|3316.43|3305.25|3304.9|3895
1745906400000|2025-04-29 06:00:00|3310.53|3310.03|3319.06|3318.56|3324.25|3323.75|3309.11|3308.79|4773
1745910000000|2025-04-29 07:00:00|3318.98|3318.48|3323.38|3322.88|3323.53|3323.03|3312.62|3312.12|4191
1745913600000|2025-04-29 08:00:00|3323.46|3322.96|3312.14|3311.64|3325.23|3324.83|3311.92|3311.5|3657
1745917200000|2025-04-29 09:00:00|3311.93|3311.43|3309.4|3309.1|3316.29|3315.79|3308.9|3308.53|4262
1745920800000|2025-04-29 10:00:00|3309.21|3308.91|3313.02|3312.72|3315.88|3315.5|3306.34|3305.94|4073
1745924400000|2025-04-29 11:00:00|3313.15|3312.85|3309.5|3309.2|3316.4|3315.95|3308.19|3307.89|4756
1745928000000|2025-04-29 12:00:00|3309.42|3309.12|3313.2|3312.7|3314.91|3314.61|3300.69|3300.39|7466
1745931600000|2025-04-29 13:00:00|3313.05|3312.55|3307.42|3305.34|3321.58|3321.09|3300.03|3299.53|12296
1745935200000|2025-04-29 14:00:00|3311.71|3305.23|3314.83|3314.33|3318.06|3317.75|3299.78|3299.48|9498
1745938800000|2025-04-29 15:00:00|3314.88|3314.38|3312.67|3312.17|3315.98|3315.52|3305.51|3305.06|7175
1745942400000|2025-04-29 16:00:00|3312.7|3312.2|3328.9|3328.6|3330.12|3329.78|3312.4|3312.1|6040
1745946000000|2025-04-29 17:00:00|3329.13|3328.63|3314.69|3314.19|3329.86|3329.56|3314.52|3314.08|5314
1745949600000|2025-04-29 18:00:00|3314.68|3314.18|3320.17|3319.87|3320.31|3320.01|3313.62|3313.15|4258
1745953200000|2025-04-29 19:00:00|3320.18|3319.88|3320.78|3320.48|3325.34|3324.84|3318.2|3317.85|4640
1745956800000|2025-04-29 20:00:00|3320.72|3320.42|3317.56|3317.06|3323.88|3323.38|3317|3316.68|2278
1745964000000|2025-04-29 22:00:00|3318.27|3315.93|3319.4|3318.9|3328.37|3323.37|3316.28|3315.14|1038
1745967600000|2025-04-29 23:00:00|3319.35|3318.85|3317.35|3316.85|3319.8|3319.3|3311.19|3310.4|1571
1745971200000|2025-04-30 00:00:00|3317.4|3316.9|3313.42|3313.12|3328.38|3328.04|3311.85|3311.35|4382
1745974800000|2025-04-30 01:00:00|3313.52|3313.02|3308.43|3307.93|3323.13|3322.63|3308.08|3307.62|6765
1745978400000|2025-04-30 02:00:00|3308.25|3307.75|3307.04|3306.54|3313.51|3313.01|3305.3|3304.8|4981
1745982000000|2025-04-30 03:00:00|3307.08|3306.58|3305.02|3304.52|3311.43|3311.13|3303.83|3303.33|4166
1745985600000|2025-04-30 04:00:00|3305.04|3304.54|3308.37|3307.87|3309.25|3308.91|3301.63|3301.19|3515
1745989200000|2025-04-30 05:00:00|3308.28|3307.78|3309.74|3309.44|3315.03|3314.62|3307.94|3307.48|4298
1745992800000|2025-04-30 06:00:00|3309.94|3309.64|3306.2|3305.7|3311.65|3311.15|3305.11|3304.75|4562
1745996400000|2025-04-30 07:00:00|3306.15|3305.65|3307.5|3307|3314.95|3314.55|3303.39|3302.99|4886
1746000000000|2025-04-30 08:00:00|3307.58|3307.08|3284.83|3284.33|3307.9|3307.55|3280.5|3280.05|7368
1746003600000|2025-04-30 09:00:00|3284.88|3284.38|3276.3|3275.8|3287.25|3286.75|3275.24|3274.92|6008
1746007200000|2025-04-30 10:00:00|3276.4|3275.9|3272.95|3272.45|3281.15|3280.65|3272|3271.68|4488
1746010800000|2025-04-30 11:00:00|3273.05|3272.55|3272.5|3272.2|3282|3281.5|3268.47|3268.17|5828
1746014400000|2025-04-30 12:00:00|3272.6|3272.3|3298.93|3298.63|3305.13|3304.63|3267.35|3266.85|10742
1746018000000|2025-04-30 13:00:00|3298.88|3298.58|3309.7|3309.2|3320.24|3319.74|3296.58|3296.17|12491
1746021600000|2025-04-30 14:00:00|3309.6|3309.1|3310.15|3309.65|3314.08|3313.68|3293.03|3292.73|13075
1746025200000|2025-04-30 15:00:00|3310.11|3309.61|3308.33|3307.83|3314.93|3314.43|3299.21|3298.86|9732
1746028800000|2025-04-30 16:00:00|3308.43|3307.93|3311.01|3310.71|3314.54|3314.16|3307.38|3306.88|6157
1746032400000|2025-04-30 17:00:00|3311.11|3310.61|3305.54|3305.24|3313.8|3313.44|3305.31|3305.01|5150
1746036000000|2025-04-30 18:00:00|3305.59|3305.29|3301.97|3301.67|3308.08|3307.58|3300.59|3300.29|5244
1746039600000|2025-04-30 19:00:00|3302.05|3301.75|3296.09|3295.79|3306.09|3305.59|3292.32|3292.02|5363
1746043200000|2025-04-30 20:00:00|3295.79|3295.49|3288.74|3288.24|3298.26|3297.86|3283.3|3283|4312
1746050400000|2025-04-30 22:00:00|3288.45|3287.95|3274.3|3273.8|3290.74|3290.4|3271.6|3271.25|3448
1746054000000|2025-04-30 23:00:00|3274.65|3274.15|3273.19|3272.69|3285.56|3285.26|3270.13|3269.63|3257
1746057600000|2025-05-01 00:00:00|3273.38|3272.88|3246.7|3246.2|3276.73|3276.23|3241.51|3241.21|5657
1746061200000|2025-05-01 01:00:00|3246.75|3246.25|3239.2|3238.7|3251.8|3251.3|3234.7|3234.2|4004
1746064800000|2025-05-01 02:00:00|3239.3|3238.8|3241.78|3241.28|3251.98|3251.68|3235.43|3234.93|3299
1746068400000|2025-05-01 03:00:00|3241.73|3241.23|3229.8|3229.3|3242.98|3242.48|3229.1|3228.6|4526
1746072000000|2025-05-01 04:00:00|3229.9|3229.4|3227.03|3226.53|3232.6|3232|3221.65|3221.15|3789
1746075600000|2025-05-01 05:00:00|3226.83|3226.33|3237.05|3236.55|3239.13|3238.63|3223.75|3223.25|5307
1746079200000|2025-05-01 06:00:00|3237.18|3236.68|3236|3235.5|3243.5|3243.2|3234.17|3233.67|6143
1746082800000|2025-05-01 07:00:00|3236.05|3235.55|3230.37|3230.07|3237.28|3236.78|3226.33|3225.93|5075
1746086400000|2025-05-01 08:00:00|3230.38|3230.08|3235.6|3235.1|3236.95|3236.65|3230.11|3229.81|2997
1746090000000|2025-05-01 09:00:00|3235.5|3235|3218.75|3218.25|3236.5|3236|3216.06|3215.76|5755
1746093600000|2025-05-01 10:00:00|3218.8|3218.3|3223.14|3222.84|3225.57|3225.27|3213.82|3213.43|5997
1746097200000|2025-05-01 11:00:00|3223.07|3222.77|3205.78|3205.28|3227.38|3227.03|3203.64|3203.27|6976
1746100800000|2025-05-01 12:00:00|3205.85|3205.35|3227.15|3226.65|3233.05|3232.6|3202.17|3201.87|10880
1746104400000|2025-05-01 13:00:00|3226.95|3226.5|3227.03|3222.91|3233.61|3233.31|3219.14|3218.84|11864
1746108000000|2025-05-01 14:00:00|3227.1|3222.1|3219.48|3218.98|3231.81|3231.31|3214.73|3214.23|14169
1746111600000|2025-05-01 15:00:00|3219.58|3219.08|3216.78|3216.28|3222.22|3221.81|3205.35|3204.39|9697
1746115200000|2025-05-01 16:00:00|3216.66|3216.16|3219.98|3219.48|3220.95|3220.53|3209.14|3208.76|8732
1746118800000|2025-05-01 17:00:00|3220.23|3219.73|3214.93|3214.63|3221.06|3220.61|3210.09|3209.79|6398
1746122400000|2025-05-01 18:00:00|3214.76|3214.46|3224.25|3223.75|3227.15|3226.65|3213.11|3212.73|5582
1746126000000|2025-05-01 19:00:00|3224.21|3223.71|3228.56|3228.06|3230.16|3229.66|3224.18|3223.68|5342
1746129600000|2025-05-01 20:00:00|3228.73|3228.23|3239.21|3238.91|3240.08|3239.74|3228.28|3227.98|3961
1746136800000|2025-05-01 22:00:00|3241.33|3240.83|3238.3|3237.8|3243.88|3243.38|3232.79|3232.49|2039
1746140400000|2025-05-01 23:00:00|3238.35|3237.85|3237.6|3237.1|3241.75|3241.25|3235.08|3234.58|1728
1746144000000|2025-05-02 00:00:00|3237.75|3237.25|3231.6|3231.1|3244.67|3244.17|3227.81|3227.31|6063
1746147600000|2025-05-02 01:00:00|3231.82|3231.32|3236.8|3236.3|3237.83|3237.43|3231.68|3231.18|5669
1746151200000|2025-05-02 02:00:00|3236.89|3236.39|3248.3|3248|3249.7|3249.25|3236.05|3235.75|5440
1746154800000|2025-05-02 03:00:00|3248.39|3247.89|3255.33|3254.83|3259.04|3258.69|3246.08|3245.78|4641
1746158400000|2025-05-02 04:00:00|3255.28|3254.78|3252.2|3251.7|3257.73|3257.38|3250.81|3250.31|4202
1746162000000|2025-05-02 05:00:00|3251.97|3251.47|3252.2|3251.7|3257.25|3256.75|3249.77|3249.36|3715
1746165600000|2025-05-02 06:00:00|3252.15|3251.65|3253.2|3252.7|3262.68|3262.22|3246.78|3246.28|6070
1746169200000|2025-05-02 07:00:00|3253.3|3252.8|3259.3|3258.8|3263.59|3263.29|3251.7|3251.4|5045
1746172800000|2025-05-02 08:00:00|3259.28|3258.78|3258.37|3258.07|3261.88|3261.58|3255.55|3255.15|4519
1746176400000|2025-05-02 09:00:00|3258.47|3257.97|3265.45|3265.15|3267.46|3267.16|3255.41|3254.95|4836
1746180000000|2025-05-02 10:00:00|3265.5|3265.2|3259.8|3259.3|3266|3265.5|3257.5|3257.2|4885
1746183600000|2025-05-02 11:00:00|3260|3259.5|3262.87|3262.57|3269.55|3269.05|3258.28|3257.93|5628
1746187200000|2025-05-02 12:00:00|3262.85|3262.55|3250.66|3250.16|3265.3|3264.94|3250.52|3248.62|11136
1746190800000|2025-05-02 13:00:00|3250.58|3250.08|3250.76|3250.26|3259.94|3259.54|3239.61|3239.22|14690
1746194400000|2025-05-02 14:00:00|3250.72|3250.22|3263.16|3262.66|3264.88|3264.52|3242.53|3242.03|11414
1746198000000|2025-05-02 15:00:00|3263.36|3262.86|3231.76|3231.46|3264.51|3264.18|3230.4|3230.1|10606
1746201600000|2025-05-02 16:00:00|3231.79|3231.49|3225.15|3224.85|3236.63|3236.13|3222.96|3222.66|10883
1746205200000|2025-05-02 17:00:00|3225.25|3224.95|3231.72|3231.22|3240.15|3239.74|3223.76|3223.44|8091
1746208800000|2025-05-02 18:00:00|3231.8|3231.3|3226.69|3226.39|3232.71|3232.41|3224.51|3224.16|4927
1746212400000|2025-05-02 19:00:00|3226.64|3226.34|3233.71|3233.41|3234.83|3234.45|3226.64|3226.34|6404
1746216000000|2025-05-02 20:00:00|3233.68|3233.38|3240.76|3240.26|3241.65|3241.25|3232.84|3232.34|2848
1746396000000|2025-05-04 22:00:00|3240.2|3239.7|3239.98|3239.48|3244.88|3244.38|3237.9|3237.1|2398
1746399600000|2025-05-04 23:00:00|3240.33|3239.83|3248.4|3247.9|3252.95|3252.45|3239.2|3238|3196
1746403200000|2025-05-05 00:00:00|3248.5|3248|3246.87|3246.57|3249.07|3248.57|3241.39|3240.97|2846
1746406800000|2025-05-05 01:00:00|3246.88|3246.58|3265.05|3264.55|3271.45|3270.95|3246.85|3246.35|5464
1746410400000|2025-05-05 02:00:00|3265.15|3264.65|3270.48|3269.98|3272.73|3272.23|3259.97|3259.47|4753
1746414000000|2025-05-05 03:00:00|3270.24|3269.74|3254.83|3254.33|3271.67|3271.17|3253.45|3252.95|3860
1746417600000|2025-05-05 04:00:00|3254.93|3254.43|3256.95|3256.45|3259.8|3259.3|3253.96|3253.46|2437
1746421200000|2025-05-05 05:00:00|3256.82|3256.32|3260.05|3259.55|3262.4|3261.9|3254.39|3253.89|3247
1746424800000|2025-05-05 06:00:00|3260.4|3259.9|3262.45|3261.95|3266.15|3265.65|3257.07|3256.58|4016
1746428400000|2025-05-05 07:00:00|3262.66|3262.16|3265|3264.5|3268.15|3267.65|3259.02|3258.52|4519
1746432000000|2025-05-05 08:00:00|3265.1|3264.6|3282.95|3282.65|3283.27|3282.88|3263.43|3262.93|6418
1746435600000|2025-05-05 09:00:00|3283.05|3282.75|3308.99|3308.49|3309.27|3308.85|3282.47|3282.17|9279
1746439200000|2025-05-05 10:00:00|3309|3308.5|3313.65|3313.15|3318.95|3318.45|3308.7|3308.31|6706
1746442800000|2025-05-05 11:00:00|3313.45|3312.95|3313.27|3312.77|3319.4|3318.9|3311.71|3311.21|5320
1746446400000|2025-05-05 12:00:00|3313.2|3312.7|3319.92|3319.42|3322.95|3322.45|3313.06|3312.66|7843
1746450000000|2025-05-05 13:00:00|3319.93|3319.43|3315.53|3315.03|3321.34|3320.98|3312.04|3311.74|8689
1746453600000|2025-05-05 14:00:00|3314.4|3311.8|3312.98|3312.48|3329.08|3328.58|3310.28|3309.78|10976
1746457200000|2025-05-05 15:00:00|3312.93|3312.43|3312.35|3311.85|3318.18|3317.68|3309.36|3308.86|6880
1746460800000|2025-05-05 16:00:00|3312.3|3311.8|3310.06|3309.56|3314.05|3313.55|3305.86|3305.36|5636
1746464400000|2025-05-05 17:00:00|3310.05|3309.55|3317.44|3316.94|3318.53|3318.03|3309.45|3308.95|4050
1746468000000|2025-05-05 18:00:00|3317.48|3316.98|3323.55|3323.05|3323.88|3323.38|3314.23|3313.73|3696
1746471600000|2025-05-05 19:00:00|3323.54|3323.04|3329.18|3328.68|3338.03|3337.53|3323.18|3322.68|6193
1746475200000|2025-05-05 20:00:00|3329.28|3328.78|3334.54|3334.04|3335.05|3334.55|3329.28|3328.78|2600
1746482400000|2025-05-05 22:00:00|3336.55|3336.05|3331.2|3330.7|3338.48|3337.98|3327.63|3327.28|1940
1746486000000|2025-05-05 23:00:00|3331.22|3330.72|3334.38|3333.88|3339.92|3335.04|3329.43|3328.15|1857
1746489600000|2025-05-06 00:00:00|3334.43|3333.93|3330.05|3329.55|3334.63|3334.13|3323.5|3323|4654
1746493200000|2025-05-06 01:00:00|3330.3|3329.8|3380.01|3379.51|3382.08|3381.58|3330.3|3329.8|12756
1746496800000|2025-05-06 02:00:00|3379.91|3379.61|3358.75|3358.25|3387.28|3386.98|3356.78|3356.28|8769
1746500400000|2025-05-06 03:00:00|3358.7|3358.2|3360.72|3360.22|3372.73|3372.23|3352.6|3352.3|6347
1746504000000|2025-05-06 04:00:00|3360.71|3360.21|3363.5|3363|3366.48|3365.98|3356.45|3355.95|4214
1746507600000|2025-05-06 05:00:00|3363.52|3363.02|3362.4|3361.9|3364.22|3363.87|3350.57|3350.07|5310
1746511200000|2025-05-06 06:00:00|3362.25|3361.75|3365.1|3364.6|3368.26|3367.76|3358.98|3358.68|5910
1746514800000|2025-05-06 07:00:00|3365.66|3365.36|3371.55|3371.25|3379.93|3379.63|3365.35|3364.89|6849
1746518400000|2025-05-06 08:00:00|3371.75|3371.45|3377.63|3377.13|3383.4|3383.02|3368.75|3368.45|6523
1746522000000|2025-05-06 09:00:00|3377.78|3377.28|3383.47|3383.17|3383.53|3383.23|3371.55|3371.2|5392
1746525600000|2025-05-06 10:00:00|3383.48|3383.18|3383.87|3383.57|3384.15|3383.76|3376.87|3376.5|4895
1746529200000|2025-05-06 11:00:00|3383.97|3383.47|3379.5|3379|3385.34|3384.84|3373.93|3373.63|6377
1746532800000|2025-05-06 12:00:00|3379.55|3379.05|3391.28|3390.98|3392.68|3392.18|3373.29|3372.99|8189
1746536400000|2025-05-06 13:00:00|3391.53|3391.23|3391.95|3391.65|3397.88|3397.58|3387.95|3387.57|12136
1746540000000|2025-05-06 14:00:00|3391.85|3391.55|3386.66|3386.16|3398.6|3398.17|3378.5|3378.15|12159
1746543600000|2025-05-06 15:00:00|3386.58|3386.08|3395.45|3394.95|3400.25|3399.85|3385.78|3385.28|7250
1746547200000|2025-05-06 16:00:00|3395.5|3395.2|3409.15|3408.85|3411.93|3411.6|3395|3394.65|8148
1746550800000|2025-05-06 17:00:00|3409.16|3408.86|3414.3|3413.8|3418.2|3417.84|3407.77|3407.47|7418
1746554400000|2025-05-06 18:00:00|3414.35|3413.85|3415.82|3415.52|3417.79|3417.33|3410.45|3410.05|4974
1746558000000|2025-05-06 19:00:00|3415.87|3415.57|3423.33|3423.03|3424.41|3424|3412.76|3412.46|6020
1746561600000|2025-05-06 20:00:00|3423.23|3422.93|3431.87|3431.37|3435.28|3434.96|3419.43|3419.13|5167
1746568800000|2025-05-06 22:00:00|3428.3|3425.25|3382.15|3381.65|3431.13|3430.2|3381.15|3379.65|9151
1746572400000|2025-05-06 23:00:00|3382.37|3381.87|3401.13|3400.63|3405|3404.7|3377.55|3376|6067
1746576000000|2025-05-07 00:00:00|3401.03|3400.53|3380.02|3379.52|3401.8|3401.36|3361.25|3360.75|11254
1746579600000|2025-05-07 01:00:00|3379.61|3379.11|3375.1|3374.6|3385.53|3385.03|3360.38|3360.03|11133
1746583200000|2025-05-07 02:00:00|3375.05|3374.55|3390.95|3390.45|3394.3|3393.8|3372.32|3371.82|7148
1746586800000|2025-05-07 03:00:00|3390.85|3390.35|3375.85|3375.35|3392.89|3392.39|3370.45|3369.8|4476
1746590400000|2025-05-07 04:00:00|3375.9|3375.4|3382.48|3381.98|3387.83|3387.33|3375.27|3374.77|3865
1746594000000|2025-05-07 05:00:00|3382.53|3382.03|3388.27|3387.77|3389.86|3389.36|3378.93|3378.43|4896
1746597600000|2025-05-07 06:00:00|3388.43|3387.93|3392.75|3392.25|3396.25|3395.8|3387.83|3387.33|5552
1746601200000|2025-05-07 07:00:00|3392.55|3392.05|3388.15|3387.65|3397.85|3397.42|3383.9|3383.6|5553
1746604800000|2025-05-07 08:00:00|3388.24|3387.74|3383.13|3382.63|3388.94|3388.64|3378.38|3378.08|5873
1746608400000|2025-05-07 09:00:00|3383.1|3382.6|3370.3|3370|3385.54|3385.09|3369.72|3369.42|6026
1746612000000|2025-05-07 10:00:00|3370.1|3369.8|3391.68|3391.18|3393.73|3393.23|3369.58|3369.08|6667
1746615600000|2025-05-07 11:00:00|3391.69|3391.19|3387.4|3386.9|3391.86|3391.4|3383.92|3383.53|5492
1746619200000|2025-05-07 12:00:00|3387.22|3386.72|3391.12|3390.62|3394.18|3393.72|3384.3|3384|8385
1746622800000|2025-05-07 13:00:00|3391.15|3390.65|3394.84|3394.54|3398.45|3398.15|3381.7|3381.4|10851
1746626400000|2025-05-07 14:00:00|3394.61|3394.31|3386.2|3385.7|3395.1|3394.6|3376.03|3375.53|9540
1746630000000|2025-05-07 15:00:00|3386.23|3385.73|3385.45|3385.15|3389.88|3389.56|3382.38|3381.88|6179
1746633600000|2025-05-07 16:00:00|3385.21|3384.91|3387.31|3386.81|3390.11|3389.72|3379.03|3378.63|4519
1746637200000|2025-05-07 17:00:00|3387.18|3386.88|3387.58|3382.58|3390.1|3389.75|3384.13|3382.58|4421
1746640800000|2025-05-07 18:00:00|3387.65|3382.65|3384.75|3384.45|3398.32|3397.97|3376.33|3375.83|11018
1746644400000|2025-05-07 19:00:00|3385.15|3384.65|3372.25|3371.75|3387.14|3386.64|3363.8|3363.5|9591
1746648000000|2025-05-07 20:00:00|3372.55|3372.05|3365.05|3364.55|3374.95|3374.45|3364.15|3363.65|3333
1746655200000|2025-05-07 22:00:00|3367.53|3367.03|3370.12|3369.82|3374.1|3373.6|3366.95|3366.55|2255
1746658800000|2025-05-07 23:00:00|3370.35|3369.85|3376.78|3376.28|3377.47|3376.97|3369.93|3369.43|1686
1746662400000|2025-05-08 00:00:00|3376.82|3376.32|3380.85|3380.35|3387.28|3386.78|3374.18|3373.68|4294
1746666000000|2025-05-08 01:00:00|3380.9|3380.4|3409.1|3408.6|3410|3409.65|3379.33|3378.83|8906
1746669600000|2025-05-08 02:00:00|3409|3408.5|3402.35|3401.85|3415.05|3414.55|3402.35|3401.85|7471
1746673200000|2025-05-08 03:00:00|3402.5|3402|3397.18|3396.68|3408.8|3408.3|3395.95|3395.45|5008
1746676800000|2025-05-08 04:00:00|3397.13|3396.63|3382.4|3381.9|3399.6|3399.1|3382.3|3381.85|4908
1746680400000|2025-05-08 05:00:00|3382.45|3381.95|3355.76|3355.26|3384.65|3384.15|3355.18|3354.78|8256
1746684000000|2025-05-08 06:00:00|3355.87|3355.37|3330.15|3329.85|3362.25|3361.75|3320.26|3319.96|11541
1746687600000|2025-05-08 07:00:00|3329.85|3329.55|3343.35|3342.85|3349.65|3349.2|3327.35|3327.05|6860
1746691200000|2025-05-08 08:00:00|3343.5|3343|3339.63|3339.13|3344.63|3344.23|3337.28|3336.98|4648
1746694800000|2025-05-08 09:00:00|3339.56|3339.06|3332.13|3331.83|3344.55|3344.05|3331.41|3331.11|5637
1746698400000|2025-05-08 10:00:00|3332.12|3331.82|3342.75|3342.25|3347.05|3346.65|3330.52|3330.22|5930
1746702000000|2025-05-08 11:00:00|3342.7|3342.2|3344.75|3344.25|3345.79|3345.29|3339.35|3339.01|4298
1746705600000|2025-05-08 12:00:00|3344.8|3344.3|3356.4|3356.1|3358.9|3358.5|3343.25|3342.86|8394
1746709200000|2025-05-08 13:00:00|3356.5|3356|3356.38|3355.88|3369.73|3369.43|3354.98|3354.68|10334
1746712800000|2025-05-08 14:00:00|3356.53|3356.03|3356.73|3356.23|3363.43|3362.93|3351.1|3350.6|9256
1746716400000|2025-05-08 15:00:00|3356.77|3356.27|3330.85|3330.35|3360.38|3359.88|3327.08|3326.58|10554
1746720000000|2025-05-08 16:00:00|3330.36|3329.86|3310.72|3310.22|3330.58|3330.08|3304.6|3304.1|10636
1746723600000|2025-05-08 17:00:00|3310.77|3310.27|3308.65|3308.15|3311.6|3311.1|3298.13|3297.63|8128
1746727200000|2025-05-08 18:00:00|3308.7|3308.2|3308.72|3308.42|3311.28|3310.85|3305.75|3305.45|4275
1746730800000|2025-05-08 19:00:00|3308.81|3308.51|3306.66|3306.16|3310.35|3309.92|3289.1|3288.6|7005
1746734400000|2025-05-08 20:00:00|3306.75|3306.25|3305.68|3305.38|3311|3310.65|3304.15|3303.7|2591
1746741600000|2025-05-08 22:00:00|3308.85|3308.35|3324.15|3323.65|3324.25|3323.75|3306.88|3306.38|3449
1746745200000|2025-05-08 23:00:00|3324|3323.5|3316.63|3316.13|3324.43|3323.93|3312.33|3311.83|2806
1746748800000|2025-05-09 00:00:00|3316.78|3316.28|3322.3|3322|3323.4|3322.9|3309.18|3308.68|5879
1746752400000|2025-05-09 01:00:00|3322.25|3321.95|3291.6|3291.1|3322.72|3322.25|3286.99|3286.59|10101
1746756000000|2025-05-09 02:00:00|3291.39|3290.89|3308.63|3308.13|3308.93|3308.5|3274.93|3274.43|10007
1746759600000|2025-05-09 03:00:00|3308.78|3308.28|3308.45|3307.95|3313.65|3313.15|3299.94|3299.46|6476
1746763200000|2025-05-09 04:00:00|3308.55|3308.05|3324.88|3324.38|3327.88|3327.38|3308.45|3307.95|4384
1746766800000|2025-05-09 05:00:00|3324.73|3324.23|3321.98|3321.48|3330.65|3330.15|3313.25|3312.75|6563
1746770400000|2025-05-09 06:00:00|3321.95|3321.45|3325.83|3325.33|3327.11|3326.81|3315.55|3315.25|6209
1746774000000|2025-05-09 07:00:00|3325.63|3325.13|3327.35|3327.05|3332.64|3332.25|3322.85|3322.35|6373
1746777600000|2025-05-09 08:00:00|3327.45|3327.15|3328.85|3328.35|3329.27|3328.91|3320.48|3320.08|5251
1746781200000|2025-05-09 09:00:00|3328.8|3328.3|3325.25|3324.95|3329.65|3329.15|3323.8|3323.4|4114
1746784800000|2025-05-09 10:00:00|3325.4|3325.1|3323.51|3323.21|3330.16|3329.86|3322.21|3321.86|3224
1746788400000|2025-05-09 11:00:00|3323.5|3323.2|3333.38|3332.88|3338.65|3338.15|3323.49|3323.19|5619
1746792000000|2025-05-09 12:00:00|3333.53|3333.03|3333.75|3333.45|3336|3335.55|3329.4|3329.1|6874
1746795600000|2025-05-09 13:00:00|3333.74|3333.44|3330.98|3330.68|3340.61|3340.31|3329.02|3328.72|11290
1746799200000|2025-05-09 14:00:00|3331.15|3330.65|3337.5|3337|3341.58|3341.1|3320.5|3320.1|10938
1746802800000|2025-05-09 15:00:00|3337.45|3336.95|3345.38|3344.88|3346.36|3346.04|3336.33|3335.93|7860
1746806400000|2025-05-09 16:00:00|3345.33|3344.83|3337.05|3336.75|3347.88|3347.38|3336.6|3336.3|5903
1746810000000|2025-05-09 17:00:00|3337|3336.7|3341.2|3340.9|3342.93|3342.53|3336.28|3335.83|4456
1746813600000|2025-05-09 18:00:00|3341.33|3340.83|3339.08|3338.78|3343.33|3342.96|3336.5|3336.2|3008
1746817200000|2025-05-09 19:00:00|3339.13|3338.83|3329.1|3328.8|3339.92|3339.62|3325.69|3325.23|4158
1746820800000|2025-05-09 20:00:00|3329.02|3328.72|3324.92|3324.42|3330.56|3330.06|3324.1|3323.6|2348
1747000800000|2025-05-11 22:00:00|3289.45|3286.4|3273|3272.5|3293.55|3292.45|3267.08|3266.78|3440
1747004400000|2025-05-11 23:00:00|3272.6|3272.1|3287.98|3287.48|3289.37|3288.87|3266.35|3265.85|4958
1747008000000|2025-05-12 00:00:00|3287.93|3287.43|3279.5|3279|3290.33|3289.96|3272.23|3271.73|6021
1747011600000|2025-05-12 01:00:00|3279.1|3278.6|3272.23|3271.73|3282.5|3282.2|3259.1|3258.6|10981
1747015200000|2025-05-12 02:00:00|3272.08|3271.58|3272.45|3271.95|3280.22|3279.72|3269.85|3269.35|6930
1747018800000|2025-05-12 03:00:00|3272.15|3271.65|3283.58|3283.08|3285.11|3284.68|3270.8|3270.3|4679
1747022400000|2025-05-12 04:00:00|3283.68|3283.18|3279.15|3278.65|3283.92|3283.42|3275.96|3275.58|3269
1747026000000|2025-05-12 05:00:00|3279.2|3278.7|3276.45|3275.95|3279.9|3279.6|3268.75|3268.25|5122
1747029600000|2025-05-12 06:00:00|3276.61|3276.11|3277.58|3277.28|3281.88|3281.58|3273.33|3272.83|6638
1747033200000|2025-05-12 07:00:00|3277.47|3277.17|3223.09|3222.59|3277.98|3277.63|3216.31|3215.97|15508
1747036800000|2025-05-12 08:00:00|3223.92|3223.62|3231.85|3231.35|3234.68|3234.18|3221.18|3220.68|11129
1747040400000|2025-05-12 09:00:00|3231.7|3231.2|3215.55|3215.05|3231.7|3231.2|3213.45|3212.95|7468
1747044000000|2025-05-12 10:00:00|3215.45|3214.95|3208.39|3207.89|3219.8|3219.3|3208.05|3207.63|8591
1747047600000|2025-05-12 11:00:00|3208.41|3207.91|3224.99|3224.69|3229.63|3229.33|3208.15|3207.85|8717
1747051200000|2025-05-12 12:00:00|3224.82|3224.52|3233.93|3233.43|3234.48|3234.18|3220.68|3220.18|9029
1747054800000|2025-05-12 13:00:00|3234.01|3233.51|3240.9|3240.6|3249|3248.65|3232.01|3231.71|15722
1747058400000|2025-05-12 14:00:00|3240.7|3240.4|3237.95|3237.45|3248.06|3247.71|3233.85|3233.35|13156
1747062000000|2025-05-12 15:00:00|3238.01|3237.51|3239.48|3238.98|3244.25|3243.95|3233|3232.6|8784
1747065600000|2025-05-12 16:00:00|3239.38|3238.88|3224.55|3224.05|3240.3|3239.95|3223.5|3223.2|7473
1747069200000|2025-05-12 17:00:00|3224.95|3224.45|3223.62|3223.12|3227.92|3227.52|3221.34|3220.98|6173
1747072800000|2025-05-12 18:00:00|3223.71|3223.21|3229.98|3229.48|3230.37|3230|3220.65|3220.35|5404
1747076400000|2025-05-12 19:00:00|3230.02|3229.52|3235.5|3235.2|3239.13|3238.63|3229.12|3228.82|6567
1747080000000|2025-05-12 20:00:00|3235.52|3235.22|3236.59|3236.29|3238.82|3238.44|3232.68|3232.38|2861
1747087200000|2025-05-12 22:00:00|3240.05|3239.55|3234.22|3233.72|3242.05|3241.55|3230.23|3229.73|2210
1747090800000|2025-05-12 23:00:00|3234.2|3233.7|3237.13|3236.63|3240.4|3239.9|3233.77|3233.28|2264
1747094400000|2025-05-13 00:00:00|3237.18|3236.68|3240.3|3239.8|3243.5|3243.01|3234.15|3233.65|5063
1747098000000|2025-05-13 01:00:00|3240.15|3239.65|3225.59|3225.09|3243.69|3243.34|3216.26|3215.76|8659
1747101600000|2025-05-13 02:00:00|3225.6|3225.1|3229.15|3228.65|3241.6|3241.3|3223.63|3223.13|6080
1747105200000|2025-05-13 03:00:00|3229|3228.5|3237|3236.5|3238.8|3238.3|3228.38|3227.9|4283
1747108800000|2025-05-13 04:00:00|3236.9|3236.4|3252.88|3252.38|3253.83|3253.53|3235.23|3234.73|3689
1747112400000|2025-05-13 05:00:00|3253.03|3252.53|3256.88|3256.38|3261.05|3260.55|3251.5|3251|5455
1747116000000|2025-05-13 06:00:00|3257.01|3256.51|3262.25|3261.75|3265.9|3265.4|3247.65|3247.2|6293
1747119600000|2025-05-13 07:00:00|3262.45|3262.15|3259.34|3258.84|3265.28|3264.78|3254.54|3254.05|5426
1747123200000|2025-05-13 08:00:00|3259.4|3258.9|3255.83|3255.33|3261.44|3261.13|3250.65|3250.23|5196
1747126800000|2025-05-13 09:00:00|3255.82|3255.32|3253.7|3253.2|3256.95|3256.45|3250.87|3250.37|3908
1747130400000|2025-05-13 10:00:00|3253.8|3253.3|3253.05|3252.75|3256.6|3256.1|3251.33|3250.95|3043
1747134000000|2025-05-13 11:00:00|3253|3252.7|3249.48|3248.98|3259|3258.55|3248.97|3248.67|5382
1747137600000|2025-05-13 12:00:00|3249.78|3249.28|3242.06|3241.56|3250.12|3249.82|3237.75|3237.25|10339
1747141200000|2025-05-13 13:00:00|3241.89|3241.39|3227.83|3227.53|3247.16|3246.85|3227.56|3227.1|12622
1747144800000|2025-05-13 14:00:00|3227.8|3227.5|3242.86|3242.56|3248.99|3248.49|3225.63|3225.33|11383
1747148400000|2025-05-13 15:00:00|3243.25|3242.95|3253.58|3253.28|3256.1|3255.76|3242.26|3241.85|8335
1747152000000|2025-05-13 16:00:00|3253.48|3253.18|3251.43|3250.93|3258.06|3257.76|3248.85|3248.55|6111
1747155600000|2025-05-13 17:00:00|3251.35|3250.85|3247.26|3246.96|3253|3252.7|3242.24|3241.9|5555
1747159200000|2025-05-13 18:00:00|3247.36|3246.86|3249.1|3248.6|3250.94|3250.64|3245.94|3245.62|3854
1747162800000|2025-05-13 19:00:00|3249.05|3248.75|3249.6|3249.3|3251.48|3251.08|3246.53|3246.22|4288
1747166400000|2025-05-13 20:00:00|3249.85|3249.55|3250.2|3249.7|3255.1|3254.7|3248.38|3247.88|1685
1747173600000|2025-05-13 22:00:00|3252.68|3252.18|3254.85|3254.35|3254.95|3254.45|3249.92|3249.42|1201
1747177200000|2025-05-13 23:00:00|3254.8|3254.3|3254.69|3254.19|3257.41|3257.08|3252.43|3251.93|1342
1747180800000|2025-05-14 00:00:00|3254.85|3254.35|3244.14|3243.64|3254.98|3254.58|3240.83|3240.33|5292
1747184400000|2025-05-14 01:00:00|3244.15|3243.65|3239.28|3238.78|3252.21|3251.71|3237.52|3237.02|8865
1747188000000|2025-05-14 02:00:00|3239.13|3238.63|3233.11|3232.61|3241.86|3241.36|3229.55|3229.25|7068
1747191600000|2025-05-14 03:00:00|3232.92|3232.42|3228.55|3228.25|3234.04|3233.54|3226.45|3226.02|6237
1747195200000|2025-05-14 04:00:00|3228.5|3228.2|3224.28|3223.78|3230.66|3230.22|3222.73|3222.35|4966
1747198800000|2025-05-14 05:00:00|3224.33|3223.83|3234.1|3233.6|3234.72|3234.22|3221.9|3221.4|4919
1747202400000|2025-05-14 06:00:00|3234.2|3233.7|3228.86|3228.56|3237.1|3236.65|3227.9|3227.53|5444
1747206000000|2025-05-14 07:00:00|3228.91|3228.61|3238.45|3237.95|3239.1|3238.75|3224.5|3224.08|6685
1747209600000|2025-05-14 08:00:00|3238.2|3237.7|3232.84|3232.34|3244.2|3243.7|3230.78|3230.28|6641
1747213200000|2025-05-14 09:00:00|3232.82|3232.32|3232.55|3232.05|3236.88|3236.38|3229.48|3228.98|5746
1747216800000|2025-05-14 10:00:00|3232.45|3231.95|3235.88|3235.58|3236.75|3236.44|3229.95|3229.5|4281
1747220400000|2025-05-14 11:00:00|3235.93|3235.63|3220.41|3219.91|3239.57|3239.18|3219.69|3219.39|6468
1747224000000|2025-05-14 12:00:00|3220.38|3219.88|3185.18|3184.68|3222.85|3222.55|3184.38|3183.93|12863
1747227600000|2025-05-14 13:00:00|3185.53|3185.03|3191.75|3191.25|3198.6|3198.21|3175.18|3174.88|15883
1747231200000|2025-05-14 14:00:00|3191.8|3191.3|3182.25|3181.75|3194.55|3194.25|3179.58|3179.28|12595
1747234800000|2025-05-14 15:00:00|3182.15|3181.65|3182.92|3182.42|3186.99|3186.6|3179.23|3178.93|8932
1747238400000|2025-05-14 16:00:00|3182.93|3182.43|3188.7|3188.4|3191.28|3190.9|3174.03|3173.73|8366
1747242000000|2025-05-14 17:00:00|3188.65|3188.35|3182.19|3181.69|3190.73|3190.43|3181.2|3180.75|5833
1747245600000|2025-05-14 18:00:00|3182.18|3181.68|3172.13|3171.83|3183.35|3182.95|3172.02|3171.72|5432
1747249200000|2025-05-14 19:00:00|3172.08|3171.78|3180.8|3180.5|3181.8|3181.5|3168.22|3167.85|6749
1747252800000|2025-05-14 20:00:00|3180.92|3180.62|3177.54|3177.04|3183.52|3183.22|3177.38|3176.88|3148
1747260000000|2025-05-14 22:00:00|3179.7|3179.2|3183.03|3182.53|3184.3|3183.8|3178.35|3177.85|1634
1747263600000|2025-05-14 23:00:00|3182.93|3182.43|3186.48|3185.98|3187.63|3187.13|3181.53|3181.03|1712
1747267200000|2025-05-15 00:00:00|3186.38|3185.88|3188.06|3187.76|3188.2|3187.88|3180.43|3179.93|3701
1747270800000|2025-05-15 01:00:00|3188.05|3187.75|3172.65|3172.15|3193.07|3192.66|3171.57|3171.07|6746
1747274400000|2025-05-15 02:00:00|3172.68|3172.18|3154.5|3154|3175.9|3175.4|3150.5|3150.03|7513
1747278000000|2025-05-15 03:00:00|3154.13|3153.83|3150.9|3150.4|3157.43|3156.93|3148.6|3148.2|5048
1747281600000|2025-05-15 04:00:00|3150.7|3150.2|3138.96|3138.46|3152.9|3152.4|3135.8|3135.33|4461
1747285200000|2025-05-15 05:00:00|3139.06|3138.56|3129.25|3128.75|3143.33|3142.83|3123.84|3123.34|6060
1747288800000|2025-05-15 06:00:00|3129.47|3128.97|3150.23|3149.93|3154.14|3153.84|3121.05|3120.75|8848
1747292400000|2025-05-15 07:00:00|3150.15|3149.85|3142.6|3142.1|3152.1|3151.8|3130.88|3130.58|7704
1747296000000|2025-05-15 08:00:00|3142.55|3142.05|3162.75|3162.45|3164.55|3164.25|3139.46|3138.96|6773
1747299600000|2025-05-15 09:00:00|3162.85|3162.35|3165.56|3165.06|3172.05|3171.55|3159.63|3159.13|6085
1747303200000|2025-05-15 10:00:00|3165.48|3164.98|3178.63|3178.13|3179.45|3179|3164.3|3163.95|4959
1747306800000|2025-05-15 11:00:00|3178.68|3178.18|3179.5|3179|3180.15|3179.85|3172.8|3172.3|4901
1747310400000|2025-05-15 12:00:00|3179.34|3178.84|3189.06|3188.76|3190.25|3189.92|3177.72|3177.31|8900
1747314000000|2025-05-15 13:00:00|3189.12|3188.82|3192.45|3192.15|3200.1|3199.8|3185.34|3185.04|13086
1747317600000|2025-05-15 14:00:00|3192.25|3191.95|3205.64|3205.34|3207.33|3207.03|3190.75|3190.25|11725
1747321200000|2025-05-15 15:00:00|3205.68|3205.38|3220.09|3219.59|3220.38|3220.08|3204.85|3204.47|8356
1747324800000|2025-05-15 16:00:00|3220.13|3219.63|3222.73|3222.23|3222.95|3222.5|3216.05|3215.67|4419
1747328400000|2025-05-15 17:00:00|3222.68|3222.38|3221.48|3220.98|3229.52|3229.12|3216.6|3216.26|5340
1747332000000|2025-05-15 18:00:00|3221.58|3221.08|3223.61|3223.11|3226.33|3225.93|3219.99|3219.69|3373
1747335600000|2025-05-15 19:00:00|3223.77|3223.27|3232.31|3232.01|3233.02|3232.72|3222.73|3222.23|4555
1747339200000|2025-05-15 20:00:00|3232.19|3231.89|3240.3|3239.8|3240.98|3240.58|3231.44|3231.08|2858
1747346400000|2025-05-15 22:00:00|3239.03|3238.53|3251.34|3251.04|3252.4|3251.93|3237.06|3236.56|2888
1747350000000|2025-05-15 23:00:00|3251.49|3250.99|3237.43|3236.93|3251.49|3251.07|3236.83|3236.33|3907
1747353600000|2025-05-16 00:00:00|3237.48|3236.98|3243.38|3243.08|3244.38|3243.88|3232.59|3232.29|5545
1747357200000|2025-05-16 01:00:00|3243.98|3243.68|3222.73|3222.23|3244.83|3244.53|3215.22|3214.82|8174
1747360800000|2025-05-16 02:00:00|3222.74|3222.24|3215.78|3215.28|3227.83|3227.53|3213.08|3212.78|5479
1747364400000|2025-05-16 03:00:00|3215.58|3215.08|3212.13|3211.83|3217.63|3217.33|3206.68|3206.31|5551
1747368000000|2025-05-16 04:00:00|3212.03|3211.73|3219.85|3219.35|3222.9|3222.4|3211.93|3211.58|3415
1747371600000|2025-05-16 05:00:00|3219.65|3219.15|3218.93|3218.43|3222.63|3222.23|3212.13|3211.83|4729
1747375200000|2025-05-16 06:00:00|3218.88|3218.38|3215.23|3214.73|3231.43|3231.13|3213.18|3212.68|6897
1747378800000|2025-05-16 07:00:00|3215.33|3214.83|3207.78|3207.48|3218.35|3217.85|3205.69|3205.25|6317
1747382400000|2025-05-16 08:00:00|3207.73|3207.43|3207.69|3207.19|3209.53|3209.23|3195.75|3195.45|5344
1747386000000|2025-05-16 09:00:00|3207.63|3207.13|3209.6|3209.1|3213.2|3212.8|3204.05|3203.55|4276
1747389600000|2025-05-16 10:00:00|3209.65|3209.15|3176.13|3175.83|3211.36|3210.86|3169.23|3168.93|7681
1747393200000|2025-05-16 11:00:00|3176.28|3175.98|3163.54|3163.04|3179.53|3179.2|3154.38|3154.08|8383
1747396800000|2025-05-16 12:00:00|3163.63|3163.13|3177.68|3177.38|3182.33|3181.98|3155|3154.6|8776
1747400400000|2025-05-16 13:00:00|3177.88|3177.58|3181.27|3180.77|3186.9|3186.6|3169.51|3169.19|10889
1747404000000|2025-05-16 14:00:00|3181.25|3180.75|3173.6|3173.1|3188.6|3188.3|3166.17|3165.87|10301
1747407600000|2025-05-16 15:00:00|3173.7|3173.2|3183.63|3183.33|3185.43|3184.98|3173.03|3172.58|6121
1747411200000|2025-05-16 16:00:00|3183.33|3182.83|3189.63|3189.33|3190.08|3189.7|3180.68|3180.23|5364
1747414800000|2025-05-16 17:00:00|3189.62|3189.32|3189.76|3189.46|3192.45|3192.08|3183.68|3183.38|4658
1747418400000|2025-05-16 18:00:00|3189.9|3189.6|3187.91|3187.41|3191.58|3191.08|3185.2|3184.7|3401
1747422000000|2025-05-16 19:00:00|3187.9|3187.4|3193.04|3192.54|3196.08|3195.78|3187.9|3187.4|3980
1747425600000|2025-05-16 20:00:00|3193.02|3192.52|3202.53|3202.03|3205.24|3204.74|3192.59|3192.09|3522
1747605600000|2025-05-18 22:00:00|3212.18|3211.68|3239.5|3239|3241.08|3240.63|3206.68|3204.82|4655
1747609200000|2025-05-18 23:00:00|3239.7|3239.2|3235.13|3234.63|3245.63|3245.13|3226.98|3226.48|3988
1747612800000|2025-05-19 00:00:00|3235.23|3234.73|3246.8|3246.3|3250.13|3249.73|3233.73|3233.33|4851
1747616400000|2025-05-19 01:00:00|3246.7|3246.2|3218.68|3218.18|3247.2|3246.7|3214.83|3214.33|8675
1747620000000|2025-05-19 02:00:00|3218.58|3218.08|3229|3228.5|3230.4|3229.9|3217.35|3216.85|4992
1747623600000|2025-05-19 03:00:00|3228.8|3228.3|3212.5|3212|3230.9|3230.4|3208.33|3208.03|3909
1747627200000|2025-05-19 04:00:00|3212.4|3211.9|3216.13|3215.83|3218.48|3217.98|3206.83|3206.53|2610
1747630800000|2025-05-19 05:00:00|3217.48|3216.98|3224.3|3223.8|3224.58|3224.28|3215.13|3214.78|3462
1747634400000|2025-05-19 06:00:00|3224.47|3223.97|3224.35|3224.05|3232|3231.6|3220.47|3220.13|5824
1747638000000|2025-05-19 07:00:00|3224.44|3223.94|3232.58|3232.28|3234.84|3234.49|3224.34|3223.84|6176
1747641600000|2025-05-19 08:00:00|3232.62|3232.32|3244.75|3244.25|3245.25|3244.95|3230.35|3229.85|5159
1747645200000|2025-05-19 09:00:00|3244.95|3244.45|3242.23|3241.93|3247.85|3247.55|3233.85|3233.55|5098
1747648800000|2025-05-19 10:00:00|3242.28|3241.98|3241.93|3241.63|3245.63|3245.13|3234.34|3233.84|3929
1747652400000|2025-05-19 11:00:00|3241.83|3241.53|3244.08|3243.58|3248.88|3248.48|3239.43|3238.93|3572
1747656000000|2025-05-19 12:00:00|3243.93|3243.63|3229.54|3229.24|3244.75|3244.25|3229.11|3228.71|5744
1747659600000|2025-05-19 13:00:00|3229.65|3229.35|3230.4|3229.9|3241.93|3241.43|3224.85|3224.55|10352
1747663200000|2025-05-19 14:00:00|3230.35|3229.85|3234.21|3233.71|3236.45|3236|3217.44|3217.08|9717
1747666800000|2025-05-19 15:00:00|3234.14|3233.84|3231.83|3231.53|3240.1|3239.77|3229.73|3229.43|6179
1747670400000|2025-05-19 16:00:00|3231.88|3231.58|3232.14|3231.64|3234.61|3234.31|3228.26|3227.9|4104
1747674000000|2025-05-19 17:00:00|3232.28|3231.78|3226.71|3226.21|3233.6|3233.1|3225.8|3225.5|4484
1747677600000|2025-05-19 18:00:00|3226.56|3226.26|3233.72|3233.42|3235.54|3235.19|3225.53|3225.15|3213
1747681200000|2025-05-19 19:00:00|3234.03|3233.53|3233.4|3233.1|3236.11|3235.81|3231.9|3231.54|2982
1747684800000|2025-05-19 20:00:00|3233.41|3233.11|3229.83|3229.53|3234.03|3233.73|3228.29|3227.99|1783
1747692000000|2025-05-19 22:00:00|3228.9|3228.4|3227.03|3226.73|3230.73|3230.23|3224.93|3224.58|1126
1747695600000|2025-05-19 23:00:00|3227.33|3226.83|3222.85|3222.35|3227.8|3227.5|3219.28|3218.88|1895
1747699200000|2025-05-20 00:00:00|3223.3|3222.8|3223.18|3222.68|3224.56|3224.09|3214.28|3213.98|4192
1747702800000|2025-05-20 01:00:00|3223.63|3223.13|3221.55|3221.05|3233.05|3232.67|3220.83|3220.33|7011
1747706400000|2025-05-20 02:00:00|3221.48|3221.25|3206.92|3206.62|3223.43|3222.93|3206.72|3206.42|6280
1747710000000|2025-05-20 03:00:00|3206.94|3206.64|3211.8|3211.3|3214.51|3214.01|3204.76|3204.38|4541
1747713600000|2025-05-20 04:00:00|3211.95|3211.45|3217.58|3217.08|3218.33|3217.94|3211.53|3211.05|2884
1747717200000|2025-05-20 05:00:00|3217.43|3216.93|3214.06|3213.76|3220.2|3219.7|3210.15|3209.73|4909
1747720800000|2025-05-20 06:00:00|3213.42|3213.12|3210.08|3209.58|3219.53|3219.23|3208.94|3208.55|6343
1747724400000|2025-05-20 07:00:00|3209.84|3209.54|3223.17|3222.67|3225.68|3225.38|3208.13|3207.83|5324
1747728000000|2025-05-20 08:00:00|3223.05|3222.55|3236.1|3235.8|3236.12|3235.82|3218.53|3218.23|5283
1747731600000|2025-05-20 09:00:00|3236.13|3235.83|3236.72|3236.22|3239.63|3239.33|3230.74|3230.36|6286
1747735200000|2025-05-20 10:00:00|3236.68|3236.18|3235.57|3235.27|3238.67|3238.17|3232.16|3231.76|3654
1747738800000|2025-05-20 11:00:00|3235.65|3235.35|3241.51|3241.21|3241.81|3241.51|3235.54|3235.06|4478
1747742400000|2025-05-20 12:00:00|3241.43|3241.13|3243.08|3242.78|3250.82|3250.52|3234.74|3234.25|7877
1747746000000|2025-05-20 13:00:00|3242.53|3242.23|3261.4|3261.1|3261.98|3261.68|3233.19|3232.89|10901
1747749600000|2025-05-20 14:00:00|3261.48|3261.18|3282.8|3282.3|3286.13|3285.83|3260.9|3260.6|15858
1747753200000|2025-05-20 15:00:00|3282.85|3282.35|3277.58|3277.08|3283.95|3283.51|3273.63|3273.33|8449
1747756800000|2025-05-20 16:00:00|3277.5|3277|3279.05|3278.75|3282.83|3282.45|3275.43|3275.13|4545
1747760400000|2025-05-20 17:00:00|3279|3278.7|3286.75|3286.25|3288.2|3287.7|3278.5|3278.1|4682
1747764000000|2025-05-20 18:00:00|3286.65|3286.35|3288.03|3287.73|3289.9|3289.58|3284.3|3283.95|4380
1747767600000|2025-05-20 19:00:00|3287.83|3287.53|3294.38|3294.08|3295.4|3295.1|3287.5|3287.15|4043
1747771200000|2025-05-20 20:00:00|3294.53|3294.23|3290.35|3289.85|3296.1|3295.6|3289.49|3289.11|3028
1747778400000|2025-05-20 22:00:00|3291.75|3291.25|3297.18|3296.68|3304.33|3303.93|3291.18|3290.68|3564
1747782000000|2025-05-20 23:00:00|3296.9|3296.6|3290.93|3290.63|3297.13|3296.75|3288.88|3288.38|2827
1747785600000|2025-05-21 00:00:00|3290.98|3290.68|3303.73|3303.43|3304.55|3304.05|3289.18|3288.83|4561
1747789200000|2025-05-21 01:00:00|3303.68|3303.38|3294.88|3294.38|3315.02|3314.52|3285.63|3285.25|9339
1747792800000|2025-05-21 02:00:00|3294.83|3294.33|3302.1|3301.6|3305.43|3305.13|3289.43|3289.13|6080
1747796400000|2025-05-21 03:00:00|3302|3301.5|3307.95|3307.45|3309.98|3309.63|3299.43|3299.08|3845
1747800000000|2025-05-21 04:00:00|3307.9|3307.4|3302.5|3302|3308.71|3308.21|3301.43|3301.13|2624
1747803600000|2025-05-21 05:00:00|3302.4|3301.9|3316.68|3316.18|3319.98|3319.58|3298.65|3298.35|5274
1747807200000|2025-05-21 06:00:00|3316.53|3316.23|3320.4|3319.9|3320.84|3320.54|3311.08|3310.78|6930
1747810800000|2025-05-21 07:00:00|3320.38|3319.88|3310.08|3309.78|3320.38|3319.88|3308.03|3307.73|6284
1747814400000|2025-05-21 08:00:00|3310.28|3309.98|3308.68|3308.38|3312.63|3312.2|3304.28|3303.8|4966
1747818000000|2025-05-21 09:00:00|3308.83|3308.53|3313.9|3313.4|3313.9|3313.45|3307.3|3306.9|4199
1747821600000|2025-05-21 10:00:00|3313.95|3313.45|3312.03|3311.73|3318.55|3318.24|3309|3308.5|5281
1747825200000|2025-05-21 11:00:00|3312.23|3311.93|3311.43|3311.13|3316.63|3316.33|3306.83|3306.33|5495
1747828800000|2025-05-21 12:00:00|3311.46|3311.16|3302.88|3302.58|3312.95|3312.55|3290.98|3290.68|10182
1747832400000|2025-05-21 13:00:00|3302.93|3302.63|3303.83|3303.53|3309.95|3309.45|3295.53|3295.23|11417
1747836000000|2025-05-21 14:00:00|3303.78|3303.48|3304.71|3304.21|3308.01|3307.71|3295.55|3295.14|9707
1747839600000|2025-05-21 15:00:00|3304.7|3304.2|3312.15|3311.85|3315.51|3315.15|3303.81|3303.5|7370
1747843200000|2025-05-21 16:00:00|3312.2|3311.9|3303.32|3303.02|3314.93|3314.58|3302.93|3302.6|5909
1747846800000|2025-05-21 17:00:00|3303.28|3302.98|3316.58|3316.28|3316.68|3316.31|3303.03|3302.6|7937
1747850400000|2025-05-21 18:00:00|3316.63|3316.33|3314.68|3314.38|3316.8|3316.38|3312.2|3311.8|4286
1747854000000|2025-05-21 19:00:00|3314.6|3314.3|3318.53|3318.23|3325.23|3324.93|3314.6|3314.3|6146
1747857600000|2025-05-21 20:00:00|3318.68|3318.38|3315.38|3315.08|3320.08|3319.67|3313.45|3313.08|2741
1747864800000|2025-05-21 22:00:00|3320.08|3319.58|3318.38|3317.88|3322.58|3321.18|3315.88|3315.58|1925
1747868400000|2025-05-21 23:00:00|3318.43|3317.93|3320.38|3319.88|3324.5|3324.2|3317.51|3317.15|2674
1747872000000|2025-05-22 00:00:00|3320.69|3320.19|3324.07|3323.57|3326.35|3325.95|3319.63|3319.33|4903
1747875600000|2025-05-22 01:00:00|3324.08|3323.58|3338.33|3338.03|3343.23|3342.83|3320.69|3320.33|9717
1747879200000|2025-05-22 02:00:00|3338.38|3338.08|3341.33|3341.03|3345.08|3344.65|3336.78|3336.43|6419
1747882800000|2025-05-22 03:00:00|3341.32|3341.02|3335.75|3335.25|3345.83|3345.33|3335.13|3334.83|4898
1747886400000|2025-05-22 04:00:00|3335.78|3335.28|3338.82|3338.52|3339.42|3338.92|3332.92|3332.61|3795
1747890000000|2025-05-22 05:00:00|3338.91|3338.61|3332.63|3332.33|3339.79|3339.29|3326.53|3326.23|4928
1747893600000|2025-05-22 06:00:00|3332.58|3332.28|3326.73|3326.43|3335.91|3335.61|3325.75|3325.45|6188
1747897200000|2025-05-22 07:00:00|3326.78|3326.48|3327.78|3327.48|3331.57|3331.15|3322.78|3322.38|6723
1747900800000|2025-05-22 08:00:00|3327.91|3327.61|3311.58|3311.08|3330.22|3329.82|3310.38|3310.03|8651
1747904400000|2025-05-22 09:00:00|3311.43|3310.93|3305.08|3304.58|3314.2|3313.7|3304.46|3304.08|6916
1747908000000|2025-05-22 10:00:00|3304.93|3304.43|3290|3289.5|3307.83|3307.48|3288.78|3288.35|7937
1747911600000|2025-05-22 11:00:00|3289.9|3289.4|3314.58|3314.28|3315.05|3314.63|3283.28|3282.83|9820
1747915200000|2025-05-22 12:00:00|3314.43|3314.13|3304.34|3304.04|3314.85|3314.46|3301.2|3300.7|10208
1747918800000|2025-05-22 13:00:00|3304.63|3304.33|3287.75|3287.25|3315.93|3315.63|3287.15|3286.85|13371
1747922400000|2025-05-22 14:00:00|3288.39|3286.37|3297.25|3296.95|3304.83|3304.49|3279.66|3279.36|12817
1747926000000|2025-05-22 15:00:00|3297.26|3296.96|3295.04|3294.54|3299.1|3298.7|3281.64|3281.34|9544
1747929600000|2025-05-22 16:00:00|3295.25|3294.75|3301.83|3301.33|3305.15|3304.73|3291.43|3291.03|6645
1747933200000|2025-05-22 17:00:00|3301.78|3301.28|3296.92|3296.62|3301.98|3301.68|3290.4|3290.1|7081
1747936800000|2025-05-22 18:00:00|3296.86|3296.56|3294.03|3293.73|3299.16|3298.86|3292.58|3292.18|4407
1747940400000|2025-05-22 19:00:00|3294.13|3293.83|3290.4|3290.1|3297.41|3296.98|3289.26|3288.96|5147
1747944000000|2025-05-22 20:00:00|3290.47|3290.17|3295.24|3294.94|3295.8|3295.5|3289.77|3289.47|2714
1747951200000|2025-05-22 22:00:00|3295.95|3295.45|3298|3297.5|3299.65|3299.15|3295.5|3295|1317
1747954800000|2025-05-22 23:00:00|3298.1|3297.6|3300.38|3299.88|3302.35|3301.85|3297.73|3297.23|1736
1747958400000|2025-05-23 00:00:00|3300.28|3299.98|3301.23|3300.93|3309.28|3308.88|3287.28|3286.98|5907
1747962000000|2025-05-23 01:00:00|3301.31|3301.01|3305.48|3304.98|3306.83|3306.33|3296.25|3295.75|6606
1747965600000|2025-05-23 02:00:00|3305.68|3305.18|3297.25|3296.75|3305.73|3305.23|3291.25|3290.75|4376
1747969200000|2025-05-23 03:00:00|3297.15|3296.65|3302.43|3301.93|3303.7|3303.33|3296.85|3296.35|2834
1747972800000|2025-05-23 04:00:00|3302.38|3301.88|3313.88|3313.58|3316.28|3315.98|3302.18|3301.83|3532
1747976400000|2025-05-23 05:00:00|3313.83|3313.53|3324.03|3323.73|3326|3325.5|3312.78|3312.43|5446
1747980000000|2025-05-23 06:00:00|3323.91|3323.61|3331.35|3331.05|3332.18|3331.88|3323.18|3322.88|6349
1747983600000|2025-05-23 07:00:00|3331.32|3331.02|3329.45|3329.15|3334.65|3334.18|3326.95|3326.55|4836
1747987200000|2025-05-23 08:00:00|3329.35|3329.05|3326.68|3326.18|3329.77|3329.38|3322.73|3322.43|4567
1747990800000|2025-05-23 09:00:00|3326.83|3326.33|3328.93|3328.63|3334.33|3333.97|3325.15|3324.68|4908
1747994400000|2025-05-23 10:00:00|3329.03|3328.73|3328.93|3328.43|3332.15|3331.83|3323.62|3323.25|4204
1747998000000|2025-05-23 11:00:00|3328.73|3328.63|3348.4|3347.9|3350.97|3349.6|3324.66|3324.28|9937
1748001600000|2025-05-23 12:00:00|3348.48|3347.98|3357.28|3356.78|3360.72|3360.41|3345.09|3344.79|13682
1748005200000|2025-05-23 13:00:00|3357.25|3356.75|3340.24|3339.74|3364.9|3364.4|3337.43|3337.05|14416
1748008800000|2025-05-23 14:00:00|3340.37|3339.87|3359.68|3359.18|3359.98|3359.59|3336.78|3336.48|11966
1748012400000|2025-05-23 15:00:00|3359.63|3359.33|3361.8|3361.5|3362.67|3362.37|3352.41|3351.95|8017
1748016000000|2025-05-23 16:00:00|3362.05|3361.75|3359.3|3358.8|3364.73|3364.43|3357.3|3357|5833
1748019600000|2025-05-23 17:00:00|3359.6|3359.1|3362.98|3362.68|3366.33|3365.92|3356.59|3356.29|5141
1748023200000|2025-05-23 18:00:00|3363.08|3362.58|3362.35|3361.85|3366.45|3366.06|3361.41|3361.07|3641
1748026800000|2025-05-23 19:00:00|3362.4|3361.9|3361.08|3360.78|3366.08|3365.75|3358.53|3358.08|4299
1748030400000|2025-05-23 20:00:00|3361.23|3360.93|3357.83|3357.33|3362.08|3361.72|3356.48|3355.98|2682
1748210400000|2025-05-25 22:00:00|3353.85|3353.35|3344.6|3344.1|3356.48|3355.98|3341.6|3341.1|3669
1748214000000|2025-05-25 23:00:00|3344.8|3344.3|3342.9|3342.4|3351.03|3350.53|3341.68|3341.18|2248
1748217600000|2025-05-26 00:00:00|3343.05|3342.55|3342.41|3341.91|3346.63|3346.13|3331.62|3331.32|3983
1748221200000|2025-05-26 01:00:00|3342.38|3341.88|3345.23|3344.73|3348|3347.61|3335.83|3335.33|5342
1748224800000|2025-05-26 02:00:00|3345.33|3344.83|3348.53|3348.03|3357.2|3356.73|3343.44|3342.94|4102
1748228400000|2025-05-26 03:00:00|3348.48|3347.98|3347.98|3347.48|3350.28|3349.88|3344.48|3344.13|2825
1748232000000|2025-05-26 04:00:00|3347.93|3347.43|3350.15|3349.65|3351.4|3350.9|3346.65|3346.15|1989
1748235600000|2025-05-26 05:00:00|3350.1|3349.6|3347.73|3347.23|3352.18|3351.83|3344.48|3344.08|2907
1748239200000|2025-05-26 06:00:00|3347.63|3347.13|3337.55|3337.05|3347.83|3347.43|3337.35|3337.02|3699
1748242800000|2025-05-26 07:00:00|3337.6|3337.1|3337.68|3337.18|3339.08|3338.58|3332.53|3332.03|3872
1748246400000|2025-05-26 08:00:00|3337.63|3337.33|3334.93|3334.63|3339.92|3339.58|3331.37|3330.87|3719
1748250000000|2025-05-26 09:00:00|3335.03|3334.73|3328.85|3328.35|3336.4|3336|3323.78|3323.28|3807
1748253600000|2025-05-26 10:00:00|3328.95|3328.45|3331.78|3331.48|3333.88|3333.48|3328.95|3328.45|1775
1748257200000|2025-05-26 11:00:00|3331.93|3331.43|3333.38|3333.08|3334.88|3334.58|3329.38|3329.08|1422
1748260800000|2025-05-26 12:00:00|3333.48|3332.98|3334.73|3334.23|3335.35|3334.9|3326.7|3326.2|2954
1748264400000|2025-05-26 13:00:00|3334.93|3334.63|3338.75|3338.25|3339.33|3338.88|3331.48|3331.18|3916
1748268000000|2025-05-26 14:00:00|3338.89|3338.39|3337.61|3337.11|3341.99|3341.49|3335.78|3335.38|4047
1748271600000|2025-05-26 15:00:00|3337.65|3337.15|3338.18|3337.68|3339.98|3339.68|3337.09|3336.68|2364
1748275200000|2025-05-26 16:00:00|3338.23|3337.93|3342.43|3341.93|3343.88|3343.58|3337.83|3337.44|1786
1748278800000|2025-05-26 17:00:00|3342.41|3341.91|3341.58|3341.08|3343.48|3343.13|3340.83|3340.33|1042
1748282400000|2025-05-26 18:00:00|3341.48|3340.98|3342.31|3341.81|3343.45|3343.07|3341.28|3340.78|600
1748296800000|2025-05-26 22:00:00|3344|3343.5|3348.02|3347.52|3349.13|3348.63|3343.2|3342.78|1907
1748300400000|2025-05-26 23:00:00|3348.07|3347.57|3346.45|3345.95|3348.69|3348.39|3344.84|3344.53|1751
1748304000000|2025-05-27 00:00:00|3346.65|3346.15|3345.33|3345.03|3350.23|3349.93|3342.68|3342.27|2755
1748307600000|2025-05-27 01:00:00|3345.43|3345.13|3336.3|3335.8|3347.63|3347.13|3332.15|3331.79|5036
1748311200000|2025-05-27 02:00:00|3336.52|3336.02|3343.25|3342.75|3344.73|3344.38|3335.4|3334.9|3695
1748314800000|2025-05-27 03:00:00|3343.14|3342.64|3341.39|3341.09|3347.55|3347.23|3341.21|3340.75|2974
1748318400000|2025-05-27 04:00:00|3341.38|3341.08|3331.13|3330.83|3341.76|3341.38|3330.93|3330.58|3404
1748322000000|2025-05-27 05:00:00|3331.18|3330.88|3323.73|3323.43|3332.93|3332.63|3316.26|3315.88|7275
1748325600000|2025-05-27 06:00:00|3323.58|3323.28|3308.88|3308.58|3328.65|3328.3|3305.33|3305.03|8518
1748329200000|2025-05-27 07:00:00|3308.83|3308.53|3296.58|3296.08|3312.93|3312.43|3292.89|3292.39|7376
1748332800000|2025-05-27 08:00:00|3296.53|3296.23|3298.86|3298.36|3310.76|3310.33|3296.32|3296.02|7305
1748336400000|2025-05-27 09:00:00|3298.8|3298.3|3296.43|3296.13|3310|3309.62|3294.83|3294.48|5958
1748340000000|2025-05-27 10:00:00|3296.33|3296.03|3293.57|3293.07|3299.98|3299.48|3290.95|3290.65|5495
1748343600000|2025-05-27 11:00:00|3293.76|3293.26|3288.63|3288.33|3298.44|3298.06|3287.93|3287.63|5946
1748347200000|2025-05-27 12:00:00|3288.64|3288.34|3294|3293.7|3298.12|3297.82|3288.23|3287.88|7623
1748350800000|2025-05-27 13:00:00|3293.99|3293.69|3295.55|3295.05|3305.18|3304.88|3292.6|3292.2|10779
1748354400000|2025-05-27 14:00:00|3295.42|3294.92|3300.09|3299.79|3303.58|3303.23|3285.43|3285.13|10336
1748358000000|2025-05-27 15:00:00|3299.99|3299.69|3293.78|3293.48|3303.33|3302.98|3289.9|3288.22|7037
1748361600000|2025-05-27 16:00:00|3293.83|3293.53|3298.05|3297.75|3299.08|3298.69|3293.29|3292.9|4157
1748365200000|2025-05-27 17:00:00|3298.08|3297.78|3301.53|3301.23|3304.7|3304.2|3297.13|3296.68|3598
1748368800000|2025-05-27 18:00:00|3301.43|3301.13|3303.31|3303.01|3304.25|3303.92|3299.43|3298.96|3149
1748372400000|2025-05-27 19:00:00|3303.33|3302.83|3304.57|3304.27|3308.25|3307.9|3303.24|3302.83|3973
1748376000000|2025-05-27 20:00:00|3304.6|3304.3|3301.2|3300.7|3305.35|3305.01|3299.9|3299.5|1702
1748383200000|2025-05-27 22:00:00|3302|3301.5|3303.43|3303.13|3306.05|3305.73|3301.8|3301.3|1636
1748386800000|2025-05-27 23:00:00|3303.83|3303.53|3309.63|3309.33|3311.43|3310.98|3297.63|3297.33|2459
1748390400000|2025-05-28 00:00:00|3309.73|3309.43|3308.83|3308.53|3316.03|3315.63|3308.49|3308.19|2691
1748394000000|2025-05-28 01:00:00|3308.68|3308.38|3302.08|3301.58|3311.08|3310.73|3299.03|3298.55|5154
1748397600000|2025-05-28 02:00:00|3302.05|3301.55|3302.63|3302.33|3313.99|3313.49|3300.89|3300.44|5480
1748401200000|2025-05-28 03:00:00|3302.64|3302.34|3297.98|3297.68|3304.33|3304.03|3291.85|3291.5|5152
1748404800000|2025-05-28 04:00:00|3298.08|3297.58|3296.73|3296.23|3299.2|3298.82|3294.6|3294.1|2583
1748408400000|2025-05-28 05:00:00|3296.63|3296.13|3307.48|3307.18|3310.5|3310.18|3296.24|3295.84|4594
1748412000000|2025-05-28 06:00:00|3307.68|3307.13|3308.54|3308.24|3309.06|3308.71|3298.53|3298.19|4571
1748415600000|2025-05-28 07:00:00|3308.48|3308.18|3319.4|3319.1|3322.65|3322.29|3307.47|3307.16|7112
1748419200000|2025-05-28 08:00:00|3319.33|3319.03|3321.85|3321.55|3324.02|3323.7|3315.33|3314.98|5534
1748422800000|2025-05-28 09:00:00|3321.95|3321.45|3324.48|3323.98|3325.91|3325.41|3320.34|3319.97|2966
1748426400000|2025-05-28 10:00:00|3324.58|3324.08|3313.68|3313.18|3325.08|3324.68|3311.99|3311.69|3393
1748430000000|2025-05-28 11:00:00|3313.58|3313.28|3311.58|3311.08|3315.45|3314.95|3307.75|3307.25|3676
1748433600000|2025-05-28 12:00:00|3311.48|3310.98|3312.53|3312.03|3314.83|3314.33|3305.58|3305.19|4881
1748437200000|2025-05-28 13:00:00|3312.63|3312.13|3305.48|3304.98|3316.78|3316.28|3297.83|3297.4|8853
1748440800000|2025-05-28 14:00:00|3305.56|3305.06|3302.98|3302.48|3309.34|3308.99|3300.75|3300.3|7176
1748444400000|2025-05-28 15:00:00|3302.99|3302.49|3296.27|3295.97|3303.08|3302.73|3292.83|3292.53|7283
1748448000000|2025-05-28 16:00:00|3296.35|3296.05|3293.83|3293.33|3299.41|3299.08|3288.83|3288.53|5279
1748451600000|2025-05-28 17:00:00|3293.88|3293.58|3297.08|3296.58|3299.36|3298.86|3291.58|3291.27|3852
1748455200000|2025-05-28 18:00:00|3297.13|3296.63|3302.42|3302.12|3303.43|3303|3296.95|3296.45|4046
1748458800000|2025-05-28 19:00:00|3302.45|3302.15|3297.3|3296.8|3303.41|3303.08|3294.18|3293.81|5214
1748462400000|2025-05-28 20:00:00|3297.4|3296.9|3287.71|3287.21|3297.65|3297.15|3277.33|3276.21|2987
1748469600000|2025-05-28 22:00:00|3287.18|3286.68|3286.88|3286.38|3296.24|3294.75|3282.16|3281.66|2337
1748473200000|2025-05-28 23:00:00|3287.08|3286.58|3260.25|3259.75|3287.98|3287.68|3250.58|3250.08|9482
1748476800000|2025-05-29 00:00:00|3260.2|3259.7|3265.21|3264.91|3269.39|3268.93|3254.13|3253.81|8104
1748480400000|2025-05-29 01:00:00|3265.48|3265.18|3263.8|3263.5|3266.05|3265.75|3245.73|3245.43|9027
1748484000000|2025-05-29 02:00:00|3264|3263.4|3270.28|3269.98|3275.73|3275.38|3261.21|3260.91|6276
1748487600000|2025-05-29 03:00:00|3270.29|3269.99|3274.93|3274.43|3280.59|3280.09|3268.39|3267.89|5007
1748491200000|2025-05-29 04:00:00|3275|3274.5|3269.42|3268.92|3275.78|3275.38|3269.36|3268.86|3560
1748494800000|2025-05-29 05:00:00|3269.5|3269|3272.8|3272.3|3272.93|3272.5|3266.18|3265.87|4571
1748498400000|2025-05-29 06:00:00|3272.93|3272.43|3272.03|3271.53|3276.68|3276.29|3268.3|3267.85|5737
1748502000000|2025-05-29 07:00:00|3272.18|3271.68|3286.85|3286.35|3287.68|3287.33|3272.03|3271.63|5157
1748505600000|2025-05-29 08:00:00|3286.7|3286.2|3282|3281.5|3289.6|3289.23|3278.53|3278.03|4403
1748509200000|2025-05-29 09:00:00|3282.06|3281.56|3282.45|3281.95|3283.58|3283.15|3276.5|3276.05|3615
1748512800000|2025-05-29 10:00:00|3282.41|3281.91|3296.95|3296.65|3300.9|3300.6|3282.25|3281.75|5867
1748516400000|2025-05-29 11:00:00|3296.9|3296.6|3300.08|3299.58|3305.8|3305.3|3295.55|3295.25|5250
1748520000000|2025-05-29 12:00:00|3299.99|3299.49|3316.85|3316.35|3317.82|3317.52|3298.91|3298.58|8975
1748523600000|2025-05-29 13:00:00|3317.07|3316.57|3312.95|3312.45|3322.2|3321.9|3310.45|3310.15|11180
1748527200000|2025-05-29 14:00:00|3313.05|3312.55|3310.43|3310.13|3319.83|3319.53|3304.95|3304.6|9243
1748530800000|2025-05-29 15:00:00|3310.51|3310.21|3321.85|3321.55|3322.26|3321.96|3309.93|3309.55|5870
1748534400000|2025-05-29 16:00:00|3321.8|3321.5|3322.58|3322.08|3331.4|3330.9|3320.03|3319.68|5553
1748538000000|2025-05-29 17:00:00|3322.38|3322.13|3324.6|3324.1|3324.8|3324.41|3318.35|3318|4405
1748541600000|2025-05-29 18:00:00|3324.5|3324.2|3321.54|3321.24|3326.08|3325.73|3317.75|3317.31|4215
1748545200000|2025-05-29 19:00:00|3321.59|3321.29|3316.84|3316.54|3321.75|3321.45|3315.78|3315.42|3943
1748548800000|2025-05-29 20:00:00|3316.85|3316.55|3318.4|3317.9|3318.65|3318.15|3315.48|3315.15|1619
1748556000000|2025-05-29 22:00:00|3320.4|3319.9|3314.72|3314.22|3321.43|3320.93|3313.9|3313.49|1664
1748559600000|2025-05-29 23:00:00|3314.78|3314.48|3315.98|3315.48|3317.58|3317.13|3313.23|3312.85|2224
1748563200000|2025-05-30 00:00:00|3316.03|3315.73|3312.8|3312.5|3319.17|3318.8|3309.78|3309.48|3738
1748566800000|2025-05-30 01:00:00|3312.85|3312.55|3310.28|3309.78|3323.13|3322.63|3308.38|3307.98|6546
1748570400000|2025-05-30 02:00:00|3310.08|3309.58|3297.63|3297.13|3312.55|3312.1|3295.2|3294.78|6156
1748574000000|2025-05-30 03:00:00|3297.28|3296.98|3294.83|3294.33|3302.63|3302.33|3291.58|3291.15|4294
1748577600000|2025-05-30 04:00:00|3294.63|3294.13|3296.55|3296.25|3296.79|3296.48|3291.88|3291.38|2637
1748581200000|2025-05-30 05:00:00|3296.65|3296.15|3304.1|3303.6|3305.32|3304.98|3290.53|3290.03|4224
1748584800000|2025-05-30 06:00:00|3304.05|3303.55|3302.18|3301.68|3304.5|3304.2|3290.73|3290.43|5721
1748588400000|2025-05-30 07:00:00|3301.98|3301.48|3295.37|3294.87|3301.98|3301.48|3287.68|3287.33|5973
1748592000000|2025-05-30 08:00:00|3295.1|3294.6|3296|3295.7|3299.58|3299.23|3291.9|3291.58|5004
1748595600000|2025-05-30 09:00:00|3295.87|3295.57|3295.9|3295.4|3299.55|3299.05|3292.83|3292.43|4001
1748599200000|2025-05-30 10:00:00|3295.83|3295.33|3295.48|3294.98|3300.93|3300.53|3292.83|3292.38|3564
1748602800000|2025-05-30 11:00:00|3295.38|3295.08|3294.28|3293.98|3297.53|3297.18|3288.78|3288.48|4518
1748606400000|2025-05-30 12:00:00|3294.53|3294.03|3304.23|3303.93|3307.08|3306.78|3283.38|3283.08|10949
1748610000000|2025-05-30 13:00:00|3304.17|3303.87|3277.79|3275.73|3308.6|3308.1|3275.53|3275.03|10925
1748613600000|2025-05-30 14:00:00|3277.81|3275.75|3282.97|3282.67|3287.64|3287.22|3271.71|3271.41|12147
1748617200000|2025-05-30 15:00:00|3283.02|3282.72|3288.85|3288.55|3293|3292.62|3276.25|3275.9|9178
1748620800000|2025-05-30 16:00:00|3288.8|3288.5|3293.64|3293.14|3296.1|3295.65|3284.18|3283.88|6612
1748624400000|2025-05-30 17:00:00|3293.55|3293.25|3291.28|3290.78|3295.15|3294.76|3290.05|3289.63|4223
1748628000000|2025-05-30 18:00:00|3291.53|3291.03|3294.19|3293.69|3295.39|3295.05|3291.53|3291.03|3812
1748631600000|2025-05-30 19:00:00|3294.13|3293.63|3295.03|3294.73|3295.33|3295.03|3291.93|3291.52|4203
1748635200000|2025-05-30 20:00:00|3295.13|3294.83|3289.6|3289.1|3295.97|3295.6|3288.86|3288.36|2205
1748815200000|2025-06-01 22:00:00|3299.2|3298.7|3313.45|3312.95|3315.39|3315.09|3298.6|3298.1|3980
1748818800000|2025-06-01 23:00:00|3313.6|3313.1|3310.4|3309.9|3317.05|3316.55|3309.53|3309.03|2508
1748822400000|2025-06-02 00:00:00|3310.3|3309.8|3311.7|3311.2|3315.23|3314.88|3303.5|3303|3940
1748826000000|2025-06-02 01:00:00|3311.8|3311.3|3303.93|3303.43|3314.1|3313.6|3301.75|3301.25|4148
1748829600000|2025-06-02 02:00:00|3303.78|3303.48|3307.6|3307.1|3311.93|3311.52|3303.58|3303.28|3062
1748833200000|2025-06-02 03:00:00|3307.5|3307|3308.93|3308.63|3309.29|3308.83|3303.69|3303.39|2736
1748836800000|2025-06-02 04:00:00|3309.03|3308.73|3314.16|3313.86|3318.48|3318.15|3309.03|3308.68|2847
1748840400000|2025-06-02 05:00:00|3314.11|3313.81|3324.08|3323.58|3326.08|3325.58|3314.11|3313.81|3253
1748844000000|2025-06-02 06:00:00|3324.03|3323.73|3344.78|3344.28|3345.75|3345.45|3324.03|3323.73|5951
1748847600000|2025-06-02 07:00:00|3344.86|3344.36|3352.88|3352.38|3359.47|3358.97|3343.38|3343.08|6984
1748851200000|2025-06-02 08:00:00|3353.01|3352.51|3352.38|3351.88|3356.78|3356.38|3350.28|3349.98|4176
1748854800000|2025-06-02 09:00:00|3352.48|3351.98|3348.58|3348.28|3352.68|3352.33|3344.71|3344.41|4093
1748858400000|2025-06-02 10:00:00|3348.63|3348.33|3349.06|3348.56|3351.68|3351.18|3344.78|3344.48|4487
1748862000000|2025-06-02 11:00:00|3349.03|3348.53|3356.64|3356.14|3360.44|3360|3346.42|3345.92|5592
1748865600000|2025-06-02 12:00:00|3356.61|3356.11|3355.67|3355.37|3363.89|3363.48|3354.32|3353.82|6635
1748869200000|2025-06-02 13:00:00|3355.62|3355.32|3372.06|3369.99|3376.43|3376.13|3350.68|3350.33|9011
1748872800000|2025-06-02 14:00:00|3372.01|3369.95|3376.25|3375.95|3379.18|3378.81|3367.92|3367.62|8608
1748876400000|2025-06-02 15:00:00|3376.2|3375.9|3374.6|3374.1|3379.15|3378.75|3370|3369.7|6464
1748880000000|2025-06-02 16:00:00|3374.55|3374.05|3372.18|3371.68|3379.58|3379.19|3369.48|3369.18|5197
1748883600000|2025-06-02 17:00:00|3372.1|3371.6|3374.64|3374.34|3376.26|3375.92|3371.48|3371.11|4781
1748887200000|2025-06-02 18:00:00|3374.65|3374.35|3379.52|3379.02|3380.35|3379.97|3371.03|3370.73|3950
1748890800000|2025-06-02 19:00:00|3379.47|3378.97|3381.8|3381.5|3382.77|3382.33|3378.08|3377.76|4610
1748894400000|2025-06-02 20:00:00|3381.85|3381.55|3381.31|3381.01|3383.25|3382.86|3378.63|3378.33|2373
1748901600000|2025-06-02 22:00:00|3384.3|3384|3390.18|3389.88|3391.7|3391.2|3383.26|3382.96|2456
1748905200000|2025-06-02 23:00:00|3390.28|3389.68|3387.8|3387.3|3392.51|3392.01|3383.48|3382.98|2369
1748908800000|2025-06-03 00:00:00|3387.75|3387.25|3376.18|3375.68|3389.03|3388.63|3374.03|3373.58|4128
1748912400000|2025-06-03 01:00:00|3376.32|3375.82|3372.91|3372.61|3376.48|3375.98|3363.5|3363.05|8329
1748916000000|2025-06-03 02:00:00|3372.96|3372.46|3369.1|3368.6|3378.33|3377.93|3364.63|3364.28|5457
1748919600000|2025-06-03 03:00:00|3368.95|3368.45|3361.4|3360.9|3370.03|3369.53|3360.13|3359.63|4011
1748923200000|2025-06-03 04:00:00|3361.45|3360.95|3362.97|3362.67|3365.55|3365.05|3359.48|3359.13|2922
1748926800000|2025-06-03 05:00:00|3363.07|3362.77|3365.35|3364.85|3368.14|3367.64|3356.53|3356.22|3922
1748930400000|2025-06-03 06:00:00|3365.25|3364.75|3359.18|3358.68|3367.58|3367.23|3351.24|3350.94|5663
1748934000000|2025-06-03 07:00:00|3359.03|3358.53|3359.95|3359.45|3361.43|3361.13|3352.76|3352.43|5173
1748937600000|2025-06-03 08:00:00|3359.89|3359.65|3361.46|3361.16|3365.18|3364.74|3359.89|3359.59|3931
1748941200000|2025-06-03 09:00:00|3361.38|3361.08|3357.2|3356.7|3362.93|3362.63|3355.18|3354.88|3630
1748944800000|2025-06-03 10:00:00|3357.3|3356.8|3355.89|3355.39|3358.93|3358.43|3355.26|3354.8|2965
1748948400000|2025-06-03 11:00:00|3355.92|3355.42|3359.68|3359.18|3360.73|3360.42|3353.82|3353.32|3264
1748952000000|2025-06-03 12:00:00|3359.48|3359.13|3359.77|3359.27|3363.33|3362.92|3349.28|3348.98|6370
1748955600000|2025-06-03 13:00:00|3359.76|3359.26|3345.62|3345.12|3363.44|3363.07|3341.27|3340.8|8106
1748959200000|2025-06-03 14:00:00|3345.21|3344.71|3346.76|3346.46|3350.43|3350.08|3333.43|3332.93|7597
1748962800000|2025-06-03 15:00:00|3346.75|3346.45|3350.46|3350.16|3351.84|3351.52|3344.33|3343.93|5918
1748966400000|2025-06-03 16:00:00|3350.61|3350.31|3348.69|3348.39|3353.95|3353.45|3344.88|3344.58|4666
1748970000000|2025-06-03 17:00:00|3348.7|3348.4|3353.38|3353.08|3354.89|3354.52|3347.58|3347.28|3662
1748973600000|2025-06-03 18:00:00|3353.43|3353.13|3353.83|3353.53|3354.08|3353.73|3350.75|3350.25|2116
1748977200000|2025-06-03 19:00:00|3353.88|3353.58|3352.75|3352.45|3355.85|3355.45|3351.53|3351.1|2292
1748980800000|2025-06-03 20:00:00|3352.9|3352.6|3353.3|3353|3355.55|3355.2|3352.78|3352.33|1273
1748988000000|2025-06-03 22:00:00|3355.9|3355.4|3357.42|3356.92|3358.83|3358.33|3355.17|3354.67|1169
1748991600000|2025-06-03 23:00:00|3357.47|3356.97|3360.35|3359.85|3362|3361.5|3355.6|3355.1|1630
1748995200000|2025-06-04 00:00:00|3360.4|3359.9|3350.63|3350.13|3360.4|3360.08|3350.06|3349.76|3936
1748998800000|2025-06-04 01:00:00|3350.65|3350.15|3370.92|3370.62|3372.5|3372.18|3346.81|3346.51|6114
1749002400000|2025-06-04 02:00:00|3371.18|3370.88|3365.8|3365.3|3372.93|3372.54|3363.2|3362.7|3647
1749006000000|2025-06-04 03:00:00|3365.75|3365.25|3359.45|3359.15|3367.77|3367.47|3358.48|3358.13|2646
1749009600000|2025-06-04 04:00:00|3359.5|3359.2|3355.1|3354.6|3361.76|3361.26|3352.63|3352.23|2967
1749013200000|2025-06-04 05:00:00|3355.2|3354.7|3351.4|3350.9|3356.88|3356.43|3348.25|3347.85|4188
1749016800000|2025-06-04 06:00:00|3351.35|3350.85|3355.88|3355.58|3358.68|3358.38|3349.2|3348.9|4396
1749020400000|2025-06-04 07:00:00|3355.92|3355.62|3354.83|3354.53|3365.45|3365.15|3353.93|3353.63|4465
1749024000000|2025-06-04 08:00:00|3354.73|3354.43|3363.08|3362.58|3364.48|3363.98|3351.94|3351.5|4019
1749027600000|2025-06-04 09:00:00|3363.13|3362.63|3363.28|3362.78|3365.34|3364.94|3359.65|3359.15|3533
1749031200000|2025-06-04 10:00:00|3363.22|3362.72|3351.25|3350.75|3364.34|3363.84|3347.55|3347.2|4589
1749034800000|2025-06-04 11:00:00|3351.1|3350.6|3346.78|3346.48|3352.28|3351.98|3343.98|3343.68|4770
1749038400000|2025-06-04 12:00:00|3346.88|3346.58|3359.18|3358.88|3361.2|3360.8|3344.6|3344.3|7109
1749042000000|2025-06-04 13:00:00|3359.43|3358.93|3353.02|3352.52|3363.07|3362.57|3351.04|3350.74|6939
1749045600000|2025-06-04 14:00:00|3353.86|3351.8|3377.8|3377.3|3384.94|3384.63|3351.5|3351|8371
1749049200000|2025-06-04 15:00:00|3377.75|3377.25|3371.98|3371.68|3379.18|3378.88|3369.93|3369.62|6001
1749052800000|2025-06-04 16:00:00|3372.18|3371.88|3375.3|3375|3376.55|3376.25|3371.13|3370.68|3447
1749056400000|2025-06-04 17:00:00|3375.13|3374.83|3379.49|3378.99|3381.23|3380.73|3373.28|3372.93|2851
1749060000000|2025-06-04 18:00:00|3379.5|3379|3376.48|3376.18|3382.53|3382.12|3375.28|3374.85|2429
1749063600000|2025-06-04 19:00:00|3376.43|3376.13|3373.81|3373.51|3376.6|3376.2|3372.18|3371.83|2634
1749067200000|2025-06-04 20:00:00|3373.95|3373.65|3373.01|3372.71|3375.33|3374.93|3371.14|3370.64|1873
1749074400000|2025-06-04 22:00:00|3373.95|3373.45|3373.86|3373.36|3376.35|3375.85|3372.7|3371.38|1037
1749078000000|2025-06-04 23:00:00|3373.95|3373.45|3378.45|3377.95|3379.35|3378.98|3372.84|3372.34|1647
1749081600000|2025-06-05 00:00:00|3378.7|3378.2|3380.6|3380.1|3382.1|3381.6|3372.55|3372.25|3556
1749085200000|2025-06-05 01:00:00|3380.55|3380.05|3374.2|3373.7|3384.5|3384.1|3370.9|3370.4|5293
1749088800000|2025-06-05 02:00:00|3374.15|3373.65|3371.13|3370.63|3375.35|3375.05|3368.55|3368.05|3441
1749092400000|2025-06-05 03:00:00|3371.18|3370.68|3370.05|3369.55|3377.76|3377.36|3369.5|3369.15|2854
1749096000000|2025-06-05 04:00:00|3370.1|3369.6|3368.8|3368.3|3372.68|3372.33|3364.03|3363.73|2966
1749099600000|2025-06-05 05:00:00|3368.85|3368.35|3364.41|3364.11|3370.18|3369.68|3361.43|3361.08|3361
1749103200000|2025-06-05 06:00:00|3364.46|3364.16|3366.23|3365.93|3370.26|3369.96|3364.05|3363.55|3922
1749106800000|2025-06-05 07:00:00|3365.98|3365.68|3371.68|3371.18|3374.73|3374.42|3365.48|3365.18|4002
1749110400000|2025-06-05 08:00:00|3371.53|3371.23|3375.5|3375.2|3377.23|3376.88|3369.98|3369.57|3527
1749114000000|2025-06-05 09:00:00|3375.55|3375.25|3389.65|3389.35|3391.5|3391.2|3374.23|3373.83|6822
1749117600000|2025-06-05 10:00:00|3389.45|3389.15|3400.23|3399.93|3400.68|3400.38|3388.38|3387.93|5121
1749121200000|2025-06-05 11:00:00|3399.93|3399.63|3392.58|3392.08|3403.69|3403.39|3392.07|3391.57|5944
1749124800000|2025-06-05 12:00:00|3392.87|3392.37|3383.43|3382.93|3400.43|3400.13|3377.91|3377.57|6975
1749128400000|2025-06-05 13:00:00|3383.63|3383.13|3378.33|3377.83|3388.78|3388.28|3371.63|3371.13|8995
1749132000000|2025-06-05 14:00:00|3378.78|3378.03|3368.02|3367.52|3383.45|3383.15|3364.25|3363.75|8312
1749135600000|2025-06-05 15:00:00|3368|3367.5|3345.08|3344.58|3373.29|3372.93|3339.93|3339.43|10039
1749139200000|2025-06-05 16:00:00|3344.53|3344.23|3354.38|3353.88|3356.8|3356.3|3340.09|3339.73|7100
1749142800000|2025-06-05 17:00:00|3354.73|3354.23|3354.3|3353.8|3355.13|3354.63|3349.25|3348.75|5009
1749146400000|2025-06-05 18:00:00|3354.32|3353.82|3353.9|3353.4|3356.65|3356.15|3350.8|3350.3|4358
1749150000000|2025-06-05 19:00:00|3354.08|3353.58|3357.62|3357.32|3361.74|3361.24|3352.95|3352.65|5570
1749153600000|2025-06-05 20:00:00|3357.2|3356.9|3352.78|3352.28|3357.92|3357.62|3352.28|3351.88|2064
1749160800000|2025-06-05 22:00:00|3353.83|3353.33|3359.4|3358.9|3363.85|3363.35|3353.59|3353.09|2242
1749164400000|2025-06-05 23:00:00|3359.35|3358.85|3362.08|3361.78|3362.93|3362.58|3357.58|3357.28|1633
1749168000000|2025-06-06 00:00:00|3361.98|3361.68|3359.78|3359.28|3364.44|3364.14|3357.58|3357.18|2819
1749171600000|2025-06-06 01:00:00|3359.83|3359.33|3364.15|3363.65|3368.92|3368.42|3356.4|3356.05|5156
1749175200000|2025-06-06 02:00:00|3364.3|3363.8|3364.23|3363.73|3366.95|3366.45|3362.45|3361.95|3455
1749178800000|2025-06-06 03:00:00|3364.18|3363.88|3369.93|3369.63|3372.13|3371.83|3359.66|3359.36|3274
1749182400000|2025-06-06 04:00:00|3370.03|3369.73|3373.93|3373.63|3374.83|3374.53|3369.36|3369|2817
1749186000000|2025-06-06 05:00:00|3373.88|3373.58|3366.43|3365.93|3375.93|3375.44|3362.42|3362.03|4217
1749189600000|2025-06-06 06:00:00|3366.33|3365.83|3361.05|3360.55|3367.28|3366.93|3356.28|3355.91|5455
1749193200000|2025-06-06 07:00:00|3361.1|3360.8|3359.68|3359.38|3362.68|3362.23|3353|3352.6|4274
1749196800000|2025-06-06 08:00:00|3359.93|3359.43|3365.53|3365.23|3367.98|3367.68|3358.73|3358.25|4161
1749200400000|2025-06-06 09:00:00|3365.48|3365.18|3357|3356.5|3365.58|3365.18|3353.07|3352.77|4097
1749204000000|2025-06-06 10:00:00|3357.05|3356.55|3360.83|3360.33|3361.1|3360.8|3356.05|3355.75|2712
1749207600000|2025-06-06 11:00:00|3360.93|3360.43|3358.51|3358.21|3364.62|3364.32|3358.33|3358.03|3639
1749211200000|2025-06-06 12:00:00|3358.63|3358.33|3353.73|3353.23|3364.48|3363.98|3343.85|3343.35|6437
1749214800000|2025-06-06 13:00:00|3353.63|3353.13|3343.5|3343|3361.21|3360.91|3342.87|3342.57|8573
1749218400000|2025-06-06 14:00:00|3343.55|3343.05|3326.35|3326.05|3345.28|3344.78|3316.98|3316.68|9378
1749222000000|2025-06-06 15:00:00|3326.45|3326.15|3332.5|3332|3337.11|3336.76|3323.63|3323.33|6612
1749225600000|2025-06-06 16:00:00|3332.3|3331.8|3323.13|3322.63|3333|3332.6|3321.3|3320.8|5376
1749229200000|2025-06-06 17:00:00|3323.37|3322.87|3323.97|3323.47|3327.03|3326.73|3321.58|3321.28|3804
1749232800000|2025-06-06 18:00:00|3323.98|3323.48|3317.72|3317.22|3324.26|3323.93|3313.96|3313.65|3905
1749236400000|2025-06-06 19:00:00|3317.9|3317.4|3312.52|3312.22|3319.08|3318.78|3311.53|3311.23|3819
1749240000000|2025-06-06 20:00:00|3312.73|3312.43|3310.63|3310.13|3313.13|3312.68|3307.43|3306.93|2428
1749420000000|2025-06-08 22:00:00|3316|3315.5|3315.19|3314.69|3321.44|3321.14|3309.33|3309.03|2547
1749423600000|2025-06-08 23:00:00|3315.13|3314.63|3318.4|3317.9|3318.93|3318.43|3313.63|3313.23|2112
1749427200000|2025-06-09 00:00:00|3318.5|3318|3305.83|3305.33|3319.05|3318.6|3298.4|3298.1|5506
1749430800000|2025-06-09 01:00:00|3305.93|3305.63|3296.18|3295.88|3309.63|3309.33|3295.33|3295.03|6093
1749434400000|2025-06-09 02:00:00|3296.33|3296.03|3305.79|3305.29|3307.86|3307.48|3293.8|3293.5|4868
1749438000000|2025-06-09 03:00:00|3305.78|3305.28|3310.93|3310.63|3312.33|3311.93|3304.49|3304.05|3872
1749441600000|2025-06-09 04:00:00|3311.03|3310.73|3312.08|3311.58|3313.83|3313.38|3309.48|3309.15|2392
1749445200000|2025-06-09 05:00:00|3312.03|3311.73|3314.95|3314.45|3316.9|3316.4|3309.83|3309.43|4357
1749448800000|2025-06-09 06:00:00|3315.05|3314.55|3324.66|3324.36|3325.16|3324.86|3312.8|3312.3|5421
1749452400000|2025-06-09 07:00:00|3324.43|3324.13|3324.43|3324.13|3328.8|3328.4|3321.9|3321.4|4450
1749456000000|2025-06-09 08:00:00|3324.53|3324.23|3319.98|3319.68|3325.85|3325.48|3319.93|3319.63|4052
1749459600000|2025-06-09 09:00:00|3320.12|3319.82|3318.88|3318.58|3323.75|3323.45|3317.15|3316.65|3813
1749463200000|2025-06-09 10:00:00|3318.83|3318.33|3314.89|3314.59|3320.08|3319.63|3312.38|3311.93|3034
1749466800000|2025-06-09 11:00:00|3315|3314.5|3317.71|3317.41|3321.64|3321.14|3313.96|3313.47|3777
1749470400000|2025-06-09 12:00:00|3317.77|3317.47|3320.43|3319.93|3322.75|3322.35|3313.23|3312.93|4762
1749474000000|2025-06-09 13:00:00|3320.3|3320|3319.64|3319.34|3322|3321.5|3311.03|3310.62|7811
1749477600000|2025-06-09 14:00:00|3319.6|3319.3|3321.16|3320.66|3327.1|3326.73|3316.38|3316.03|7357
1749481200000|2025-06-09 15:00:00|3321.2|3320.7|3328.85|3328.55|3332.38|3331.98|3320.58|3320.28|4968
1749484800000|2025-06-09 16:00:00|3328.84|3328.54|3337.93|3337.63|3338.18|3337.78|3327.73|3327.33|4701
1749488400000|2025-06-09 17:00:00|3338.28|3337.98|3333.88|3333.58|3338.47|3338.17|3333.2|3332.8|3574
1749492000000|2025-06-09 18:00:00|3333.93|3333.43|3333.41|3333.11|3337.37|3336.95|3333|3332.6|2862
1749495600000|2025-06-09 19:00:00|3333.38|3333.08|3327.43|3327.13|3335.83|3335.43|3326.11|3325.74|3748
1749499200000|2025-06-09 20:00:00|3327.3|3327|3325.74|3325.44|3329.73|3329.43|3325.2|3324.83|1854
1749506400000|2025-06-09 22:00:00|3327.28|3326.78|3323.83|3323.33|3327.38|3326.88|3321.68|3321.28|1383
1749510000000|2025-06-09 23:00:00|3323.93|3323.43|3327.05|3326.55|3328.19|3327.75|3323.93|3323.43|1141
1749513600000|2025-06-10 00:00:00|3326.9|3326.4|3316.88|3316.58|3326.9|3326.4|3314.73|3314.23|4146
1749517200000|2025-06-10 01:00:00|3317.18|3316.68|3306.55|3306.05|3320.3|3319.8|3303.25|3302.78|6897
1749520800000|2025-06-10 02:00:00|3306.45|3305.95|3309.63|3309.13|3310.5|3310|3302.13|3301.65|4331
1749524400000|2025-06-10 03:00:00|3309.53|3309.03|3307.78|3307.28|3310.76|3310.26|3305.33|3304.93|3143
1749528000000|2025-06-10 04:00:00|3307.83|3307.33|3307.53|3307.23|3309.03|3308.66|3303.13|3302.68|2229
1749531600000|2025-06-10 05:00:00|3307.48|3307.18|3317.73|3317.43|3319.5|3319.08|3307.13|3306.63|4872
1749535200000|2025-06-10 06:00:00|3317.88|3317.58|3325.68|3325.38|3331.68|3331.18|3315.78|3315.48|5638
1749538800000|2025-06-10 07:00:00|3325.63|3325.33|3330.37|3330.07|3332.43|3332.13|3324.28|3323.8|5045
1749542400000|2025-06-10 08:00:00|3330.47|3330.17|3329.6|3329.3|3335.15|3334.85|3326.45|3326.05|4327
1749546000000|2025-06-10 09:00:00|3329.7|3329.2|3330.08|3329.58|3332.05|3331.75|3327.38|3327.08|3026
1749549600000|2025-06-10 10:00:00|3330.23|3329.73|3335.7|3335.2|3336.55|3336.2|3328.67|3328.21|3337
1749553200000|2025-06-10 11:00:00|3335.65|3335.35|3333.88|3333.58|3342.83|3342.48|3332.44|3332.14|4267
1749556800000|2025-06-10 12:00:00|3334.18|3333.88|3337.51|3337.01|3340.57|3340.14|3328.43|3328.13|5334
1749560400000|2025-06-10 13:00:00|3337.36|3337.06|3343.76|3343.46|3349.43|3349.03|3335.8|3335.5|7239
1749564000000|2025-06-10 14:00:00|3343.74|3343.44|3328.54|3328.04|3343.94|3343.64|3325.68|3325.38|7620
1749567600000|2025-06-10 15:00:00|3328.83|3328.33|3326.89|3326.59|3329.51|3329.21|3323.43|3323.03|6191
1749571200000|2025-06-10 16:00:00|3326.85|3326.55|3321.65|3321.15|3327.98|3327.63|3320.27|3319.97|4053
1749574800000|2025-06-10 17:00:00|3321.9|3321.4|3325.03|3324.73|3326.25|3325.83|3320.73|3320.35|3070
1749578400000|2025-06-10 18:00:00|3325.08|3324.78|3321.95|3321.45|3325.68|3325.33|3319.63|3319.33|2781
1749582000000|2025-06-10 19:00:00|3321.94|3321.44|3329.02|3328.52|3334.83|3334.44|3321.8|3321.35|3994
1749585600000|2025-06-10 20:00:00|3328.92|3328.62|3323.78|3323.28|3329.08|3328.78|3322.66|3322.23|2701
1749592800000|2025-06-10 22:00:00|3322.03|3321.53|3324.8|3324.3|3327.75|3327.25|3320.9|3320.5|1667
1749596400000|2025-06-10 23:00:00|3324.85|3324.35|3328.2|3327.7|3328.4|3328.03|3315.85|3315.35|3065
1749600000000|2025-06-11 00:00:00|3328.3|3327.8|3332.75|3332.25|3335.55|3335.05|3325.4|3324.9|3636
1749603600000|2025-06-11 01:00:00|3332.7|3332.2|3329|3328.5|3337.8|3337.3|3327.9|3327.45|4178
1749607200000|2025-06-11 02:00:00|3328.85|3328.35|3338.52|3338.02|3339.83|3339.48|3327.45|3326.95|3373
1749610800000|2025-06-11 03:00:00|3338.55|3338.05|3339.7|3339.2|3341.9|3341.45|3336.63|3336.28|2450
1749614400000|2025-06-11 04:00:00|3339.6|3339.1|3342.11|3341.61|3343.18|3342.88|3337.11|3336.71|2497
1749618000000|2025-06-11 05:00:00|3342.1|3341.6|3339.96|3339.66|3343.44|3343.08|3335.85|3335.35|3615
1749621600000|2025-06-11 06:00:00|3340|3339.5|3337.38|3337.08|3340.48|3340.18|3332.6|3332.25|4419
1749625200000|2025-06-11 07:00:00|3337.62|3337.12|3346|3345.5|3348.92|3348.48|3335.43|3335.1|4079
1749628800000|2025-06-11 08:00:00|3345.56|3345.26|3344.78|3344.48|3347.01|3346.63|3342.8|3342.3|3356
1749632400000|2025-06-11 09:00:00|3344.66|3344.36|3334.08|3333.58|3344.93|3344.58|3331.55|3331.25|4731
1749636000000|2025-06-11 10:00:00|3334.18|3333.88|3330.13|3329.83|3337.08|3336.58|3328.8|3328.5|3428
1749639600000|2025-06-11 11:00:00|3330.18|3329.88|3333.43|3332.93|3335.58|3335.23|3326.14|3325.84|4280
1749643200000|2025-06-11 12:00:00|3333.48|3333.13|3337.05|3336.55|3360.93|3360.55|3327.65|3327.35|7086
1749646800000|2025-06-11 13:00:00|3337.1|3336.6|3330.25|3329.75|3344.72|3344.42|3328.16|3327.83|8094
1749650400000|2025-06-11 14:00:00|3329.75|3329.25|3337.83|3337.53|3341.53|3341.23|3328.78|3328.48|6506
1749654000000|2025-06-11 15:00:00|3338.03|3337.73|3333.47|3333.17|3343.08|3342.73|3329.88|3329.45|5603
1749657600000|2025-06-11 16:00:00|3333.48|3333.18|3330.47|3330.17|3334.65|3334.35|3328.36|3328.06|4114
1749661200000|2025-06-11 17:00:00|3330.48|3330.18|3324.6|3324.3|3331.58|3331.28|3319.52|3319.22|5561
1749664800000|2025-06-11 18:00:00|3324.69|3324.39|3344.16|3343.86|3347.58|3347.23|3324.17|3323.75|6697
1749668400000|2025-06-11 19:00:00|3344.35|3344.05|3347|3346.7|3349.64|3349.15|3342.63|3342.24|4760
1749672000000|2025-06-11 20:00:00|3346.99|3346.69|3355.47|3354.97|3355.89|3355.44|3346.81|3346.45|2908
1749679200000|2025-06-11 22:00:00|3359.1|3358.6|3369.33|3368.83|3369.98|3369.68|3356.5|3356.13|3130
1749682800000|2025-06-11 23:00:00|3369.23|3368.93|3365.68|3365.38|3373.78|3373.28|3357.83|3357.53|4045
1749686400000|2025-06-12 00:00:00|3365.63|3365.33|3365.98|3365.68|3371.58|3371.24|3362.35|3362.05|5565
1749690000000|2025-06-12 01:00:00|3366.08|3365.58|3371.38|3370.88|3377.03|3376.73|3362.88|3362.38|5997
1749693600000|2025-06-12 02:00:00|3371.18|3370.68|3374.98|3374.48|3378.11|3377.7|3369.13|3368.83|5036
1749697200000|2025-06-12 03:00:00|3374.93|3374.43|3373.68|3373.38|3376.93|3376.53|3372|3371.5|3004
1749700800000|2025-06-12 04:00:00|3373.78|3373.48|3370.8|3370.3|3374.08|3373.68|3369.7|3369.4|2001
1749704400000|2025-06-12 05:00:00|3370.6|3370.1|3374.6|3374.3|3376.21|3375.78|3367.93|3367.58|2863
1749708000000|2025-06-12 06:00:00|3374.7|3374.4|3375.15|3374.85|3375.98|3375.48|3365.48|3365.1|4609
1749711600000|2025-06-12 07:00:00|3375.2|3374.9|3346.58|3346.08|3375.58|3375.18|3339.13|3338.63|6371
1749715200000|2025-06-12 08:00:00|3346.51|3346.01|3357.03|3356.73|3361.38|3361.03|3346.51|3346.01|6232
1749718800000|2025-06-12 09:00:00|3356.88|3356.38|3365.73|3365.23|3368.23|3367.93|3355.63|3355.33|4380
1749722400000|2025-06-12 10:00:00|3365.83|3365.33|3382.93|3382.43|3386.18|3385.76|3362.78|3362.43|5482
1749726000000|2025-06-12 11:00:00|3382.59|3382.29|3379.47|3379.17|3388.88|3388.48|3373.43|3373.08|5709
1749729600000|2025-06-12 12:00:00|3379.55|3379.05|3388.3|3388|3390.52|3390.22|3376.78|3376.28|5842
1749733200000|2025-06-12 13:00:00|3388.26|3387.96|3392.47|3392.17|3399.08|3398.76|3379.57|3379.27|8803
1749736800000|2025-06-12 14:00:00|3392.33|3392.03|3384.08|3383.58|3393.26|3392.96|3383.18|3382.88|7712
1749740400000|2025-06-12 15:00:00|3384.18|3383.68|3385.89|3385.59|3390.5|3390.2|3378.1|3377.8|6339
1749744000000|2025-06-12 16:00:00|3385.98|3385.68|3384.15|3383.65|3391.58|3391.28|3381.15|3380.85|4882
1749747600000|2025-06-12 17:00:00|3384.05|3383.55|3382.83|3382.53|3385.35|3384.95|3378.4|3378|3667
1749751200000|2025-06-12 18:00:00|3382.88|3382.58|3386.2|3385.9|3386.58|3386.28|3382.04|3381.7|2893
1749754800000|2025-06-12 19:00:00|3385.91|3385.61|3388.47|3388.17|3389.69|3389.19|3385.04|3384.74|2956
1749758400000|2025-06-12 20:00:00|3388.42|3388.12|3385.88|3385.58|3389.24|3388.94|3385|3384.65|1799
1749765600000|2025-06-12 22:00:00|3386.4|3385.9|3383.73|3383.43|3386.42|3386.1|3380.03|3379.63|1657
1749769200000|2025-06-12 23:00:00|3383.83|3383.33|3396.2|3395.9|3396.55|3396.25|3383.03|3382.53|2494
1749772800000|2025-06-13 00:00:00|3396|3395.7|3416.48|3415.98|3420.33|3419.83|3392.1|3391.6|7111
1749776400000|2025-06-13 01:00:00|3417.03|3416.53|3427.8|3427.5|3433.48|3433.18|3414.13|3413.63|6400
1749780000000|2025-06-13 02:00:00|3427.46|3427.16|3441.48|3441.18|3444.53|3444.08|3425.08|3424.58|6854
1749783600000|2025-06-13 03:00:00|3441.58|3441.08|3425.95|3425.45|3444.63|3444.33|3424.05|3423.63|6325
1749787200000|2025-06-13 04:00:00|3425.9|3425.4|3425.58|3425.08|3430.6|3430.2|3423.23|3422.93|3435
1749790800000|2025-06-13 05:00:00|3425.55|3425.05|3426.38|3426.08|3429.08|3428.73|3418.25|3417.95|4850
1749794400000|2025-06-13 06:00:00|3426.4|3426.1|3416.78|3416.28|3428.85|3428.55|3408.73|3408.35|6119
1749798000000|2025-06-13 07:00:00|3416.68|3416.18|3415.13|3414.83|3419.33|3418.93|3408.13|3407.83|5146
1749801600000|2025-06-13 08:00:00|3414.98|3414.48|3424.6|3424.3|3426.37|3426.07|3414.48|3414.1|4485
1749805200000|2025-06-13 09:00:00|3424.7|3424.4|3424.58|3424.28|3427.6|3427.3|3420.33|3419.83|4729
1749808800000|2025-06-13 10:00:00|3424.68|3424.18|3416.08|3415.78|3427.8|3427.5|3411.78|3411.48|5392
1749812400000|2025-06-13 11:00:00|3416.43|3416.13|3422.48|3421.98|3423.28|3422.98|3412.78|3412.33|4998
1749816000000|2025-06-13 12:00:00|3422.58|3422.08|3436.93|3436.43|3438.43|3438.13|3421.98|3421.68|6113
1749819600000|2025-06-13 13:00:00|3436.83|3436.53|3438.66|3435.47|3447.08|3446.78|3434.18|3433.88|8883
1749823200000|2025-06-13 14:00:00|3438.67|3435.46|3428.23|3427.73|3440.18|3439.78|3423.94|3423.64|8033
1749826800000|2025-06-13 15:00:00|3428.15|3427.65|3426.45|3426.15|3430.62|3430.32|3421.17|3420.87|7063
1749830400000|2025-06-13 16:00:00|3426.46|3426.16|3430.38|3430.08|3431.38|3431.08|3419.43|3419.08|5460
1749834000000|2025-06-13 17:00:00|3430.43|3430.13|3430.62|3430.32|3433.73|3433.43|3427.73|3427.33|5109
1749837600000|2025-06-13 18:00:00|3430.93|3430.63|3436.83|3436.53|3439.79|3439.49|3429.03|3428.61|5953
1749841200000|2025-06-13 19:00:00|3436.8|3436.5|3432.59|3432.29|3438.45|3438.15|3432.03|3431.73|5513
1749844800000|2025-06-13 20:00:00|3432.72|3432.42|3432.75|3432.25|3435.13|3434.64|3429.47|3429.17|3524
1750024800000|2025-06-15 22:00:00|3443.13|3442.63|3448.73|3448.23|3452.34|3450.99|3437.63|3436.8|4899
1750028400000|2025-06-15 23:00:00|3448.68|3448.38|3444.43|3444.13|3450.48|3450.08|3439.78|3439.48|3416
1750032000000|2025-06-16 00:00:00|3444.33|3443.83|3436.6|3436.1|3451.58|3451.13|3434.6|3434.1|5231
1750035600000|2025-06-16 01:00:00|3436.7|3436.2|3441.83|3441.33|3443.38|3443.05|3433.48|3433.1|5778
1750039200000|2025-06-16 02:00:00|3441.78|3441.48|3438.6|3438.3|3446.7|3446.2|3438.13|3437.78|4331
1750042800000|2025-06-16 03:00:00|3438.45|3438.15|3431.78|3431.48|3439.98|3439.53|3429.55|3429.25|3615
1750046400000|2025-06-16 04:00:00|3431.93|3431.43|3427.78|3427.48|3433.58|3433.23|3427.15|3426.75|2637
1750050000000|2025-06-16 05:00:00|3428.03|3427.53|3421.93|3421.43|3430.83|3430.38|3418.03|3417.73|5287
1750053600000|2025-06-16 06:00:00|3421.8|3421.3|3418.6|3418.3|3421.8|3421.33|3413.23|3412.93|6491
1750057200000|2025-06-16 07:00:00|3418.55|3418.25|3412.9|3412.4|3420.13|3419.78|3409.73|3409.43|5524
1750060800000|2025-06-16 08:00:00|3412.99|3412.49|3414.18|3413.68|3418.93|3418.48|3409.99|3409.69|4989
1750064400000|2025-06-16 09:00:00|3414.23|3413.73|3412.21|3411.91|3419.85|3419.5|3412.11|3411.81|4092
1750068000000|2025-06-16 10:00:00|3412.49|3411.99|3421.3|3421|3421.55|3421.25|3410.93|3410.63|3770
1750071600000|2025-06-16 11:00:00|3421.5|3421.2|3415.25|3414.75|3422.95|3422.65|3411|3410.7|4203
1750075200000|2025-06-16 12:00:00|3415.4|3414.9|3415.83|3415.53|3418.2|3417.7|3411.28|3410.85|5495
1750078800000|2025-06-16 13:00:00|3415.78|3415.48|3388.13|3387.63|3418.28|3417.97|3383.18|3382.68|11297
1750082400000|2025-06-16 14:00:00|3388.23|3387.93|3397.18|3396.88|3399.83|3399.33|3387.65|3387.33|10478
1750086000000|2025-06-16 15:00:00|3397.28|3396.98|3404.8|3404.5|3405.93|3405.63|3397.28|3396.98|6396
1750089600000|2025-06-16 16:00:00|3404.83|3404.33|3399.75|3399.25|3405.23|3404.93|3397.78|3397.33|4019
1750093200000|2025-06-16 17:00:00|3399.7|3399.2|3392.96|3392.46|3400.53|3400.2|3391.4|3391.1|3741
1750096800000|2025-06-16 18:00:00|3392.97|3392.47|3385.53|3385.23|3394.33|3394.03|3384.2|3383.9|3458
1750100400000|2025-06-16 19:00:00|3385.68|3385.38|3384.25|3383.95|3388.75|3388.45|3382.93|3382.58|4520
1750104000000|2025-06-16 20:00:00|3384.18|3383.88|3385.26|3384.76|3386.35|3386|3383.63|3383.21|1905
1750111200000|2025-06-16 22:00:00|3387.73|3387.23|3395.8|3395.5|3398.78|3398.43|3386.78|3386.28|3044
1750114800000|2025-06-16 23:00:00|3395.75|3395.45|3403.07|3402.77|3403.22|3402.82|3393.1|3392.8|3705
1750118400000|2025-06-17 00:00:00|3403.06|3402.76|3394.6|3394.1|3403.68|3403.23|3391.78|3391.48|5126
1750122000000|2025-06-17 01:00:00|3394.5|3394.3|3393.98|3393.68|3402.85|3402.42|3393.63|3393.33|4818
1750125600000|2025-06-17 02:00:00|3394.08|3393.58|3390.38|3389.88|3400.68|3400.33|3388.88|3388.43|4539
1750129200000|2025-06-17 03:00:00|3390.33|3389.83|3387.93|3387.43|3392.93|3392.48|3374.33|3373.83|5697
1750132800000|2025-06-17 04:00:00|3387.88|3387.38|3394.38|3393.88|3396.48|3396.18|3387.35|3386.9|2853
1750136400000|2025-06-17 05:00:00|3394.33|3393.83|3392.93|3392.43|3395.79|3395.49|3390.83|3390.43|3231
1750140000000|2025-06-17 06:00:00|3392.88|3392.38|3385.88|3385.38|3392.88|3392.38|3381.38|3381.08|5089
1750143600000|2025-06-17 07:00:00|3385.73|3385.23|3388.13|3387.63|3392.23|3391.93|3383.43|3383.07|4415
1750147200000|2025-06-17 08:00:00|3387.88|3387.58|3379.18|3378.68|3388.93|3388.58|3378.28|3377.78|4493
1750150800000|2025-06-17 09:00:00|3379.03|3378.73|3385.9|3385.4|3386.23|3385.88|3375.88|3375.57|5723
1750154400000|2025-06-17 10:00:00|3386|3385.5|3398.38|3398.08|3399.08|3398.62|3385.58|3385.25|5441
1750158000000|2025-06-17 11:00:00|3398.54|3398.04|3388.8|3388.5|3400.38|3400.03|3388.5|3388.09|5121
1750161600000|2025-06-17 12:00:00|3388.9|3388.4|3387.03|3386.53|3393.4|3391.43|3383.78|3383.33|7865
1750165200000|2025-06-17 13:00:00|3386.98|3386.73|3390.98|3390.48|3397.73|3397.43|3386.1|3385.8|9805
1750168800000|2025-06-17 14:00:00|3390.93|3390.43|3385.19|3384.89|3392.25|3391.95|3366.38|3365.93|11521
1750172400000|2025-06-17 15:00:00|3385.14|3384.84|3379.58|3379.28|3388.58|3388.23|3372.88|3372.58|7171
1750176000000|2025-06-17 16:00:00|3379.68|3379.38|3383.23|3382.73|3386.08|3385.78|3376.9|3376.48|5574
1750179600000|2025-06-17 17:00:00|3383.33|3382.93|3390.68|3390.18|3391.58|3391.28|3381.54|3381.08|5435
1750183200000|2025-06-17 18:00:00|3390.86|3390.56|3383.04|3382.74|3392.78|3392.48|3382.74|3382.31|4347
1750186800000|2025-06-17 19:00:00|3383.2|3382.9|3386.05|3385.55|3386.72|3386.42|3382.58|3382.25|3962
1750190400000|2025-06-17 20:00:00|3386.11|3385.81|3388.49|3387.99|3390.69|3390.26|3383.88|3383.52|2313
1750197600000|2025-06-17 22:00:00|3393.03|3392.53|3389.08|3388.58|3396.63|3396.13|3388.93|3388.58|1890
1750201200000|2025-06-17 23:00:00|3389.43|3388.93|3387.68|3387.18|3390.63|3390.23|3385.28|3384.79|1904
1750204800000|2025-06-18 00:00:00|3387.38|3387.08|3386.03|3385.73|3389.13|3388.68|3383.3|3382.83|3612
1750208400000|2025-06-18 01:00:00|3385.98|3385.68|3379.28|3378.78|3388.93|3388.58|3378.84|3378.54|4467
1750212000000|2025-06-18 02:00:00|3379.13|3378.83|3379.63|3379.33|3379.98|3379.63|3370.83|3370.5|4440
1750215600000|2025-06-18 03:00:00|3379.4|3379.1|3391.33|3390.83|3391.85|3391.35|3379.4|3379.1|3773
1750219200000|2025-06-18 04:00:00|3391.38|3390.88|3395.45|3394.95|3400.31|3400.01|3389.68|3389.23|3270
1750222800000|2025-06-18 05:00:00|3395.65|3395.15|3386.83|3386.33|3395.95|3395.55|3384.48|3384.08|4962
1750226400000|2025-06-18 06:00:00|3386.73|3386.23|3382.75|3382.25|3387.19|3386.73|3379.57|3379.27|5234
1750230000000|2025-06-18 07:00:00|3382.6|3382.3|3386.25|3385.75|3386.4|3386.1|3377.42|3376.92|4601
1750233600000|2025-06-18 08:00:00|3386.19|3385.69|3383.93|3383.43|3388.65|3388.33|3382.83|3382.53|3712
1750237200000|2025-06-18 09:00:00|3383.78|3383.48|3378.43|3378.13|3385.89|3385.52|3375.75|3375.41|3498
1750240800000|2025-06-18 10:00:00|3378.48|3378.18|3380.48|3380.18|3382.68|3382.33|3376.03|3375.53|4208
1750244400000|2025-06-18 11:00:00|3380.68|3380.23|3382.43|3381.93|3387.38|3386.9|3379.25|3378.75|4716
1750248000000|2025-06-18 12:00:00|3382.36|3381.86|3386.79|3386.49|3390.13|3389.83|3381.88|3381.58|5944
1750251600000|2025-06-18 13:00:00|3386.83|3386.53|3392.63|3392.13|3397.11|3396.81|3385.89|3385.59|7185
1750255200000|2025-06-18 14:00:00|3392.38|3392.08|3387.18|3386.68|3392.73|3392.4|3374.08|3373.78|10905
1750258800000|2025-06-18 15:00:00|3387.78|3387.48|3393.05|3392.55|3393.17|3392.81|3381.48|3381.18|5600
1750262400000|2025-06-18 16:00:00|3393.08|3392.58|3391.35|3390.85|3394.95|3394.65|3390.15|3389.75|3957
1750266000000|2025-06-18 17:00:00|3391.25|3390.75|3387.01|3383.92|3391.48|3391.14|3384.67|3383.92|3766
1750269600000|2025-06-18 18:00:00|3387.1|3383.89|3379.33|3379.03|3395.97|3395.67|3378.63|3378.28|10297
1750273200000|2025-06-18 19:00:00|3379.38|3379.08|3367.21|3366.71|3379.58|3379.08|3363.18|3362.88|9630
1750276800000|2025-06-18 20:00:00|3367.18|3366.68|3369.36|3368.86|3369.93|3369.54|3362.83|3362.53|3726
1750284000000|2025-06-18 22:00:00|3371.55|3371.05|3376.29|3374.16|3380.15|3379.65|3370.99|3367.68|2765
1750287600000|2025-06-18 23:00:00|3376.35|3374.22|3375.39|3374.89|3377.3|3376.8|3371.12|3369.81|2474
1750291200000|2025-06-19 00:00:00|3375.43|3374.93|3379.76|3379.26|3384.57|3383.07|3375.08|3374.58|3989
1750294800000|2025-06-19 01:00:00|3379.71|3379.21|3375.16|3374.66|3388.36|3387.86|3374.78|3374.28|6557
1750298400000|2025-06-19 02:00:00|3375.23|3374.73|3377.08|3376.58|3379.76|3379.26|3374.42|3373.42|3695
1750302000000|2025-06-19 03:00:00|3377.1|3376.6|3373.98|3373.48|3377.66|3377.16|3370.02|3368.83|3276
1750305600000|2025-06-19 04:00:00|3373.91|3373.41|3374.86|3374.36|3376.88|3374.97|3372.4|3370.8|1959
1750309200000|2025-06-19 05:00:00|3374.82|3374.32|3364.94|3364.44|3376.33|3375.09|3360.49|3359.99|5028
1750312800000|2025-06-19 06:00:00|3364.92|3364.42|3357.79|3357.29|3365.13|3364.63|3347.88|3346.41|10843
1750316400000|2025-06-19 07:00:00|3357.78|3357.28|3366.33|3365.83|3369.42|3368.92|3350.98|3350.48|7461
1750320000000|2025-06-19 08:00:00|3366.29|3365.79|3368.98|3368.48|3371.98|3371.48|3362.59|3362.09|5355
1750323600000|2025-06-19 09:00:00|3368.99|3368.49|3370.6|3370.1|3374.01|3373.51|3363.88|3363.38|4238
1750327200000|2025-06-19 10:00:00|3370.65|3370.15|3375.29|3374.79|3379.41|3378.91|3369.37|3368.87|3854
1750330800000|2025-06-19 11:00:00|3375.41|3374.91|3372.31|3371.81|3375.87|3375.37|3370.75|3370.25|3485
1750334400000|2025-06-19 12:00:00|3372.62|3372.12|3368.26|3367.76|3372.89|3372.39|3364.05|3363.55|4788
1750338000000|2025-06-19 13:00:00|3368.43|3367.93|3369.87|3369.37|3374.05|3372.68|3361.86|3361.36|6415
1750341600000|2025-06-19 14:00:00|3369.9|3369.4|3364.94|3364.44|3371.84|3370.83|3361.94|3361.44|5691
1750345200000|2025-06-19 15:00:00|3364.93|3364.43|3369.52|3369.02|3373.41|3371.79|3362.46|3361.86|5352
1750348800000|2025-06-19 16:00:00|3369.54|3369.04|3371.36|3370.86|3372.07|3371.57|3366.41|3365.91|3508
1750352400000|2025-06-19 17:00:00|3371.26|3370.76|3368.6|3368.1|3376.78|3375.26|3366.3|3365.8|2853
1750356000000|2025-06-19 18:00:00|3368.57|3368.07|3370.94|3370.44|3371.71|3371.21|3366.96|3366.46|945
1750370400000|2025-06-19 22:00:00|3370.18|3369.68|3365.88|3365.58|3371.01|3370.18|3362.18|3361.88|1919
1750374000000|2025-06-19 23:00:00|3366.13|3365.63|3369.13|3368.63|3370.83|3370.38|3363.88|3363.53|2044
1750377600000|2025-06-20 00:00:00|3369.03|3368.53|3368.38|3368.08|3370.63|3370.33|3364.93|3364.55|2943
1750381200000|2025-06-20 01:00:00|3368.48|3368.18|3356.83|3356.33|3368.63|3368.28|3356.38|3356.08|5146
1750384800000|2025-06-20 02:00:00|3356.68|3356.38|3352.78|3352.28|3360.91|3360.56|3351.95|3351.45|4753
1750388400000|2025-06-20 03:00:00|3352.88|3352.38|3355.92|3355.42|3356.57|3356.27|3345.05|3344.55|5069
1750392000000|2025-06-20 04:00:00|3355.68|3355.38|3354.6|3354.1|3357.96|3357.66|3352.78|3352.33|2272
1750395600000|2025-06-20 05:00:00|3354.65|3354.15|3344.93|3344.63|3355.38|3355.08|3342.98|3342.67|3880
1750399200000|2025-06-20 06:00:00|3344.63|3344.43|3345.5|3345.2|3349.08|3348.55|3340.58|3340.28|4907
1750402800000|2025-06-20 07:00:00|3345.4|3345.1|3347.88|3347.58|3355.47|3355.17|3343.55|3343.25|4008
1750406400000|2025-06-20 08:00:00|3347.83|3347.53|3351.4|3350.9|3352.75|3352.45|3346.88|3346.58|3219
1750410000000|2025-06-20 09:00:00|3351.29|3350.79|3355.43|3355.13|3359.45|3359.1|3349.51|3349.17|3548
1750413600000|2025-06-20 10:00:00|3355.53|3355.23|3355.68|3355.18|3358.18|3357.83|3355.23|3354.93|2482
1750417200000|2025-06-20 11:00:00|3355.73|3355.23|3347.28|3346.98|3356.33|3355.89|3346.93|3346.55|4008
1750420800000|2025-06-20 12:00:00|3347.73|3347.23|3344.8|3344.3|3350.98|3350.68|3342.18|3341.88|5845
1750424400000|2025-06-20 13:00:00|3344.9|3344.4|3370.53|3370.23|3374.05|3373.73|3343.28|3342.9|9452
1750428000000|2025-06-20 14:00:00|3370.58|3370.08|3369.57|3369.07|3374.68|3374.38|3365.48|3365.15|7739
1750431600000|2025-06-20 15:00:00|3369.56|3369.06|3370.18|3369.68|3372.14|3371.68|3366.03|3365.73|4193
1750435200000|2025-06-20 16:00:00|3370.48|3370.18|3371.83|3371.33|3373.69|3373.3|3368.03|3367.73|3060
1750438800000|2025-06-20 17:00:00|3371.68|3371.38|3367.63|3367.33|3371.98|3371.68|3366.88|3366.43|3022
1750442400000|2025-06-20 18:00:00|3367.83|3367.41|3366.9|3366.6|3368.2|3367.9|3364.92|3364.55|2356
1750446000000|2025-06-20 19:00:00|3366.95|3366.65|3365.78|3365.48|3370.93|3370.63|3365.03|3364.68|2383
1750449600000|2025-06-20 20:00:00|3365.89|3365.39|3368.95|3368.45|3369.58|3369.27|3365.02|3364.52|2252
1750629600000|2025-06-22 22:00:00|3380.48|3379.98|3379.43|3378.93|3390|3388.83|3372.68|3372.18|5309
1750633200000|2025-06-22 23:00:00|3379.38|3378.88|3373.13|3372.63|3380.83|3380.53|3371.43|3371.13|2988
1750636800000|2025-06-23 00:00:00|3373.33|3372.83|3365.88|3365.58|3373.88|3373.58|3358.81|3358.31|4743
1750640400000|2025-06-23 01:00:00|3366.08|3365.78|3355.55|3355.05|3368.35|3368.05|3352.1|3351.8|6100
1750644000000|2025-06-23 02:00:00|3355.6|3355.1|3361.75|3361.45|3365.13|3364.83|3355.05|3354.75|3860
1750647600000|2025-06-23 03:00:00|3361.73|3361.43|3363.68|3363.18|3366.63|3366.33|3360.63|3360.2|3203
1750651200000|2025-06-23 04:00:00|3363.63|3363.33|3358.83|3358.33|3365.32|3364.87|3357.03|3356.73|1929
1750654800000|2025-06-23 05:00:00|3359.38|3358.88|3357.15|3356.65|3360.98|3360.48|3347.25|3346.85|4208
1750658400000|2025-06-23 06:00:00|3357.32|3356.82|3357.88|3357.58|3360.2|3359.7|3352.88|3352.58|4327
1750662000000|2025-06-23 07:00:00|3357.78|3357.48|3357.83|3357.53|3359.08|3358.73|3351.83|3351.48|3927
1750665600000|2025-06-23 08:00:00|3358.13|3357.83|3362.12|3361.82|3362.65|3362.23|3358.13|3357.83|3953
1750669200000|2025-06-23 09:00:00|3362.23|3361.73|3366.8|3366.5|3369.33|3368.88|3361.88|3361.52|4636
1750672800000|2025-06-23 10:00:00|3366.85|3366.55|3368|3367.7|3368.54|3368.2|3364.25|3363.82|2980
1750676400000|2025-06-23 11:00:00|3368.15|3367.85|3381.11|3380.61|3382.3|3381.95|3368.15|3367.85|5943
1750680000000|2025-06-23 12:00:00|3381.18|3380.68|3360.63|3360.33|3381.33|3381.03|3356.18|3355.75|6652
1750683600000|2025-06-23 13:00:00|3360.49|3359.99|3380.99|3380.49|3388.01|3387.71|3360.04|3359.74|9631
1750687200000|2025-06-23 14:00:00|3381.03|3380.53|3386.68|3386.38|3386.97|3386.67|3370.43|3369.93|9492
1750690800000|2025-06-23 15:00:00|3386.66|3386.36|3387.4|3387.1|3390.18|3389.79|3384.78|3384.48|5741
1750694400000|2025-06-23 16:00:00|3387.38|3387.08|3390.12|3389.82|3393.83|3393.48|3380.7|3380.4|7213
1750698000000|2025-06-23 17:00:00|3390.08|3389.78|3382.73|3382.43|3391.78|3391.48|3375.88|3375.43|7616
1750701600000|2025-06-23 18:00:00|3382.97|3382.67|3378.86|3378.56|3387.83|3387.53|3377.2|3376.7|4955
1750705200000|2025-06-23 19:00:00|3378.85|3378.55|3376.67|3376.37|3382.43|3382.08|3375.9|3375.44|4701
1750708800000|2025-06-23 20:00:00|3376.45|3376.15|3368.93|3368.63|3377.6|3377.26|3367.48|3367.13|2869
1750716000000|2025-06-23 22:00:00|3368.98|3368.48|3355.78|3355.28|3369.23|3368.73|3350.63|3350.13|3688
1750719600000|2025-06-23 23:00:00|3355.83|3355.33|3344.58|3344.08|3357.73|3357.29|3341.6|3341.3|4563
1750636800000|2025-06-23 00:00:00|3373.33|3372.83|3365.88|3365.58|3373.88|3373.58|3358.81|3358.31|4743
1750640400000|2025-06-23 01:00:00|3366.08|3365.78|3355.55|3355.05|3368.35|3368.05|3352.1|3351.8|6100
1750644000000|2025-06-23 02:00:00|3355.6|3355.1|3361.75|3361.45|3365.13|3364.83|3355.05|3354.75|3860
1750647600000|2025-06-23 03:00:00|3361.73|3361.43|3363.68|3363.18|3366.63|3366.33|3360.63|3360.2|3203
1750651200000|2025-06-23 04:00:00|3363.63|3363.33|3358.83|3358.33|3365.32|3364.87|3357.03|3356.73|1929
1750654800000|2025-06-23 05:00:00|3359.38|3358.88|3357.15|3356.65|3360.98|3360.48|3347.25|3346.85|4208
1750658400000|2025-06-23 06:00:00|3357.32|3356.82|3357.88|3357.58|3360.2|3359.7|3352.88|3352.58|4327
1750662000000|2025-06-23 07:00:00|3357.78|3357.48|3357.83|3357.53|3359.08|3358.73|3351.83|3351.48|3927
1750665600000|2025-06-23 08:00:00|3358.13|3357.83|3362.12|3361.82|3362.65|3362.23|3358.13|3357.83|3953
1750669200000|2025-06-23 09:00:00|3362.23|3361.73|3366.8|3366.5|3369.33|3368.88|3361.88|3361.52|4636
1750672800000|2025-06-23 10:00:00|3366.85|3366.55|3368|3367.7|3368.54|3368.2|3364.25|3363.82|2980
1750676400000|2025-06-23 11:00:00|3368.15|3367.85|3381.11|3380.61|3382.3|3381.95|3368.15|3367.85|5943
1750680000000|2025-06-23 12:00:00|3381.18|3380.68|3360.63|3360.33|3381.33|3381.03|3356.18|3355.75|6652
1750683600000|2025-06-23 13:00:00|3360.49|3359.99|3380.99|3380.49|3388.01|3387.71|3360.04|3359.74|9631
1750687200000|2025-06-23 14:00:00|3381.03|3380.53|3386.68|3386.38|3386.97|3386.67|3370.43|3369.93|9492
1750690800000|2025-06-23 15:00:00|3386.66|3386.36|3387.4|3387.1|3390.18|3389.79|3384.78|3384.48|5741
1750694400000|2025-06-23 16:00:00|3387.38|3387.08|3390.12|3389.82|3393.83|3393.48|3380.7|3380.4|7213
1750698000000|2025-06-23 17:00:00|3390.08|3389.78|3382.73|3382.43|3391.78|3391.48|3375.88|3375.43|7616
1750701600000|2025-06-23 18:00:00|3382.97|3382.67|3378.86|3378.56|3387.83|3387.53|3377.2|3376.7|4955
1750705200000|2025-06-23 19:00:00|3378.85|3378.55|3376.67|3376.37|3382.43|3382.08|3375.9|3375.44|4701
1750708800000|2025-06-23 20:00:00|3376.45|3376.15|3368.93|3368.63|3377.6|3377.26|3367.48|3367.13|2869
1750716000000|2025-06-23 22:00:00|3368.98|3368.48|3355.78|3355.28|3369.23|3368.73|3350.63|3350.13|3688
1750719600000|2025-06-23 23:00:00|3355.83|3355.33|3344.58|3344.08|3357.73|3357.29|3341.6|3341.3|4563
1750723200000|2025-06-24 00:00:00|3344.68|3344.18|3351.43|3350.93|3355.43|3355.13|3333.36|3332.93|6821
1750726800000|2025-06-24 01:00:00|3351.48|3350.98|3348.03|3347.53|3354.62|3354.32|3342.38|3342.03|6891
1750730400000|2025-06-24 02:00:00|3348.13|3347.63|3352.25|3351.75|3353.18|3352.88|3346.13|3345.79|4219
1750734000000|2025-06-24 03:00:00|3352.44|3351.94|3352.62|3352.32|3358.18|3357.88|3351.78|3351.48|3497
1750737600000|2025-06-24 04:00:00|3352.72|3352.22|3348.8|3348.5|3353.72|3353.22|3347.28|3346.98|2775
1750741200000|2025-06-24 05:00:00|3348.85|3348.35|3332.38|3331.88|3349.08|3348.65|3326.95|3326.55|5926
1750744800000|2025-06-24 06:00:00|3332.43|3332.13|3323|3322.7|3333.44|3333.05|3316.33|3315.83|8122
1750748400000|2025-06-24 07:00:00|3323.41|3323.11|3329.95|3329.65|3331.94|3331.64|3316.83|3316.53|6776
1750752000000|2025-06-24 08:00:00|3329.85|3329.55|3327.56|3327.26|3332.49|3332.19|3324.9|3324.53|4787
1750755600000|2025-06-24 09:00:00|3327.48|3327.18|3318.76|3318.46|3329|3328.68|3318.13|3317.78|4069
1750759200000|2025-06-24 10:00:00|3318.81|3318.51|3325.73|3325.43|3327.96|3327.66|3318.81|3318.38|3599
1750762800000|2025-06-24 11:00:00|3325.68|3325.38|3321.38|3321.08|3329.18|3328.88|3318.08|3317.77|4273
1750766400000|2025-06-24 12:00:00|3320.98|3320.68|3314.93|3314.63|3321.33|3320.83|3304.83|3304.53|8482
1750770000000|2025-06-24 13:00:00|3314.78|3314.48|3302.41|3301.91|3318.2|3317.8|3295.61|3295.31|10691
1750773600000|2025-06-24 14:00:00|3302.44|3301.94|3304.84|3304.54|3310.51|3310.21|3299.03|3298.53|8723
1750777200000|2025-06-24 15:00:00|3304.83|3304.53|3313.57|3313.07|3317.3|3317|3299.93|3299.53|6535
1750780800000|2025-06-24 16:00:00|3313.55|3313.05|3318.68|3318.18|3320.6|3320.3|3311.58|3311.23|3919
1750784400000|2025-06-24 17:00:00|3318.62|3318.32|3318.2|3317.9|3321.55|3321.18|3318.15|3317.75|4175
1750788000000|2025-06-24 18:00:00|3318.3|3318|3317.36|3317.06|3319.21|3318.88|3315.84|3315.54|3890
1750791600000|2025-06-24 19:00:00|3317.25|3316.95|3323.83|3323.53|3325.53|3325.23|3316.24|3315.83|3946
1750795200000|2025-06-24 20:00:00|3323.73|3323.43|3324.2|3323.9|3324.74|3324.38|3321.85|3321.45|2011
1750802400000|2025-06-24 22:00:00|3324.73|3324.43|3321.93|3321.43|3325|3324.53|3321.28|3320.78|1083
1750806000000|2025-06-24 23:00:00|3322.03|3321.73|3324.38|3324.08|3325.1|3324.73|3321.93|3321.48|871
1750809600000|2025-06-25 00:00:00|3324.33|3323.83|3327.18|3326.88|3330.28|3329.98|3323.83|3323.43|2652
1750813200000|2025-06-25 01:00:00|3327.23|3326.93|3335.03|3334.53|3335.18|3334.78|3326.63|3326.33|4071
1750816800000|2025-06-25 02:00:00|3334.88|3334.58|3329.77|3329.27|3335.58|3335.18|3328.08|3327.68|2808
1750820400000|2025-06-25 03:00:00|3329.72|3329.42|3328.53|3328.23|3332.4|3331.93|3327.43|3326.98|2147
1750824000000|2025-06-25 04:00:00|3328.33|3328.03|3327.8|3327.3|3329.48|3329.13|3325.99|3325.53|1321
1750827600000|2025-06-25 05:00:00|3327.75|3327.25|3331.88|3331.58|3333.93|3333.63|3326.93|3326.58|2161
1750831200000|2025-06-25 06:00:00|3331.78|3331.48|3331.95|3331.65|3333.77|3333.35|3329.38|3329.08|2720
1750834800000|2025-06-25 07:00:00|3332.02|3331.72|3330.86|3330.56|3337.47|3337.07|3327.05|3326.58|4216
1750838400000|2025-06-25 08:00:00|3331.01|3330.51|3327.4|3327.1|3332.63|3332.33|3326.73|3326.38|4201
1750842000000|2025-06-25 09:00:00|3327.35|3327.05|3325.6|3325.3|3327.5|3327.2|3321.74|3321.4|3958
1750845600000|2025-06-25 10:00:00|3325.5|3325.2|3324.73|3324.43|3329.78|3329.48|3324.48|3324.18|3073
1750849200000|2025-06-25 11:00:00|3324.68|3324.38|3322.83|3322.53|3329.73|3329.43|3322.34|3322.04|3609
1750852800000|2025-06-25 12:00:00|3322.93|3322.63|3320.93|3320.63|3329.7|3329.33|3318.41|3318.11|4345
1750856400000|2025-06-25 13:00:00|3321.08|3320.78|3314.97|3314.47|3321.95|3321.58|3312.18|3311.88|6633
1750860000000|2025-06-25 14:00:00|3314.98|3314.48|3323.63|3323.33|3326.58|3326.19|3312.58|3312.28|6391
1750863600000|2025-06-25 15:00:00|3323.43|3322.93|3325.88|3325.58|3327.45|3327.13|3321.88|3321.58|3764
1750867200000|2025-06-25 16:00:00|3325.87|3325.57|3334.98|3334.68|3335.47|3335.05|3324.38|3324.08|3951
1750870800000|2025-06-25 17:00:00|3335.03|3334.73|3328.18|3327.88|3335.53|3335.23|3325.08|3324.78|4484
1750874400000|2025-06-25 18:00:00|3328.38|3328.08|3331.89|3331.59|3332.12|3331.73|3326.48|3326.1|3825
1750878000000|2025-06-25 19:00:00|3331.8|3331.5|3333.93|3333.63|3336.39|3336.03|3330.6|3330.27|4278
1750881600000|2025-06-25 20:00:00|3334.13|3333.83|3332.54|3332.24|3335.89|3335.59|3331.63|3331.26|2266
1750888800000|2025-06-25 22:00:00|3335.33|3334.83|3333.6|3333.1|3335.97|3335.62|3331.68|3331.18|1289
1750892400000|2025-06-25 23:00:00|3333.4|3333.06|3339.2|3338.9|3340.23|3339.83|3333.16|3332.66|1976
1750896000000|2025-06-26 00:00:00|3339.4|3339.1|3334.25|3333.95|3339.53|3339.23|3332.43|3331.93|3184
1750899600000|2025-06-26 01:00:00|3334.3|3334|3330.43|3330.13|3337.18|3336.68|3329.43|3329.13|4080
1750903200000|2025-06-26 02:00:00|3330.38|3330.08|3339.73|3339.43|3342.13|3341.83|3329.53|3329.13|3111
1750906800000|2025-06-26 03:00:00|3339.83|3339.33|3338.35|3337.85|3343.43|3343.08|3336.57|3336.27|2707
1750910400000|2025-06-26 04:00:00|3338.4|3337.9|3334.2|3333.9|3338.45|3337.98|3333.63|3333.33|1838
1750914000000|2025-06-26 05:00:00|3334.25|3333.75|3334.5|3334|3338.58|3338.23|3332.6|3332.25|2999
1750917600000|2025-06-26 06:00:00|3334.4|3333.9|3340.08|3339.78|3340.59|3340.27|3331.15|3330.75|4397
1750921200000|2025-06-26 07:00:00|3339.88|3339.58|3346.28|3345.98|3347.43|3347.08|3339.88|3339.58|4120
1750924800000|2025-06-26 08:00:00|3346.43|3345.93|3348.38|3348.08|3350.68|3350.18|3344.66|3344.28|4363
1750928400000|2025-06-26 09:00:00|3348.28|3347.98|3340.85|3340.35|3349.05|3348.55|3338.98|3338.61|5208
1750932000000|2025-06-26 10:00:00|3340.8|3340.3|3343.53|3343.23|3343.83|3343.36|3338.16|3337.76|3195
1750935600000|2025-06-26 11:00:00|3343.67|3343.17|3333.24|3332.74|3344.38|3343.93|3331.81|3331.31|4346
1750939200000|2025-06-26 12:00:00|3333.35|3333.05|3322.3|3322|3344.69|3343.98|3321.9|3321.6|7501
1750942800000|2025-06-26 13:00:00|3322.48|3321.98|3320.22|3319.72|3328.96|3328.66|3310.13|3309.78|11797
1750946400000|2025-06-26 14:00:00|3320.11|3319.61|3318.55|3318.25|3324.14|3323.65|3312.14|3311.83|9061
1750950000000|2025-06-26 15:00:00|3318.69|3318.39|3325.12|3324.82|3325.27|3324.97|3318.69|3318.39|4948
1750953600000|2025-06-26 16:00:00|3325.16|3324.86|3331.52|3331.22|3333.58|3333.23|3323.99|3323.69|4317
1750957200000|2025-06-26 17:00:00|3331.51|3331.21|3332.94|3332.64|3336.68|3336.38|3331.4|3331.05|3621
1750960800000|2025-06-26 18:00:00|3332.93|3332.63|3334.3|3334|3335.18|3334.78|3331.48|3331.16|3867
1750964400000|2025-06-26 19:00:00|3334.43|3333.93|3331.55|3331.25|3334.58|3334.23|3328.53|3328.13|4068
1750968000000|2025-06-26 20:00:00|3331.53|3331.23|3328.18|3327.68|3332.58|3332.25|3327.9|3327.54|1670
1750975200000|2025-06-26 22:00:00|3327.8|3327.3|3321.83|3321.33|3327.8|3327.3|3319.13|3318.75|1751
1750978800000|2025-06-26 23:00:00|3321.88|3321.38|3319.08|3318.58|3324.03|3323.63|3316.53|3316.03|1809
1750982400000|2025-06-27 00:00:00|3319.03|3318.53|3319.11|3318.81|3320.3|3319.8|3313.47|3313.08|3640
1750986000000|2025-06-27 01:00:00|3319.13|3318.83|3316.76|3316.26|3322.31|3322.01|3315.08|3314.68|4920
1750989600000|2025-06-27 02:00:00|3316.68|3316.38|3309.05|3308.75|3320.6|3320.3|3308.73|3308.37|4679
1750993200000|2025-06-27 03:00:00|3309|3308.7|3294.65|3294.15|3311.23|3310.88|3292.83|3292.53|6294
1750996800000|2025-06-27 04:00:00|3294.2|3293.7|3294.28|3293.78|3297.72|3297.42|3291.26|3290.96|3684
1751000400000|2025-06-27 05:00:00|3294.33|3293.83|3297.78|3297.28|3301.08|3300.78|3289.53|3289.18|4913
1751004000000|2025-06-27 06:00:00|3297.73|3297.23|3295.2|3294.9|3300.28|3299.83|3286.98|3286.63|6423
1751007600000|2025-06-27 07:00:00|3295.25|3294.95|3284.66|3284.36|3295.55|3295.25|3283.83|3283.43|6448
1751011200000|2025-06-27 08:00:00|3284.58|3284.28|3289.58|3289.28|3291.42|3290.93|3282.08|3281.78|5576
1751014800000|2025-06-27 09:00:00|3289.68|3289.18|3283.13|3282.63|3289.98|3289.58|3282.38|3282.08|4747
1751018400000|2025-06-27 10:00:00|3283.18|3282.68|3285.88|3285.58|3291.14|3290.81|3279.98|3279.58|4366
1751022000000|2025-06-27 11:00:00|3286.13|3285.83|3281.63|3281.33|3288.27|3287.82|3276.28|3275.93|4899
1751025600000|2025-06-27 12:00:00|3281.58|3281.28|3270.38|3270.08|3282.53|3282.23|3269.76|3269.46|8198
1751029200000|2025-06-27 13:00:00|3270.43|3270.13|3274.28|3273.78|3274.6|3274.3|3256.3|3255.92|11786
1751032800000|2025-06-27 14:00:00|3274.29|3273.79|3272.67|3272.37|3278.28|3277.98|3263.85|3263.55|10037
1751036400000|2025-06-27 15:00:00|3272.73|3272.43|3274.83|3274.53|3277.76|3277.45|3271.18|3270.78|6340
1751040000000|2025-06-27 16:00:00|3274.88|3274.58|3277.79|3277.49|3278.83|3278.48|3273.53|3273.23|4318
1751043600000|2025-06-27 17:00:00|3277.95|3277.45|3277.73|3277.23|3283.06|3282.76|3272.95|3272.65|5399
1751047200000|2025-06-27 18:00:00|3277.68|3277.38|3275.98|3275.68|3278.68|3278.2|3270.81|3270.34|5171
1751050800000|2025-06-27 19:00:00|3276|3275.7|3270.76|3270.46|3276.7|3276.4|3268.55|3268.25|5649
1751054400000|2025-06-27 20:00:00|3270.83|3270.53|3274.74|3274.24|3275.77|3275.27|3270.52|3270.18|2491
1751234400000|2025-06-29 22:00:00|3277.8|3277.3|3264.13|3263.63|3278.32|3277.4|3248.08|3247.28|4730
1751238000000|2025-06-29 23:00:00|3264.78|3264.48|3264.08|3263.58|3271.23|3270.78|3262.98|3262.68|2872
1751241600000|2025-06-30 00:00:00|3263.93|3263.43|3264.93|3264.43|3269.98|3269.53|3262.85|3262.45|3008
1751245200000|2025-06-30 01:00:00|3264.78|3264.28|3274.23|3273.73|3276.28|3275.78|3259.68|3259.33|5806
1751248800000|2025-06-30 02:00:00|3274.18|3273.88|3280.58|3280.08|3283.63|3283.23|3273.93|3273.63|4094
1751252400000|2025-06-30 03:00:00|3280.45|3279.95|3279.33|3278.83|3283.19|3282.69|3278.08|3277.78|2614
1751256000000|2025-06-30 04:00:00|3279.13|3279.03|3285.93|3285.43|3286.58|3286.28|3277.33|3277|1852
1751259600000|2025-06-30 05:00:00|3285.78|3285.48|3289.37|3288.87|3291.65|3291.3|3284.96|3284.66|3285
1751263200000|2025-06-30 06:00:00|3289.34|3288.84|3292.33|3292.03|3295.78|3295.38|3288.15|3287.7|4445
1751266800000|2025-06-30 07:00:00|3292.23|3291.93|3293.26|3292.76|3297.08|3296.73|3290.98|3290.55|3640
1751270400000|2025-06-30 08:00:00|3293.12|3292.82|3289.38|3289.08|3296.83|3296.48|3288.35|3288.05|3551
1751274000000|2025-06-30 09:00:00|3289.18|3288.68|3288.15|3287.65|3289.18|3288.88|3277.59|3277.29|5233
1751277600000|2025-06-30 10:00:00|3288.26|3287.76|3283.86|3283.36|3289.07|3288.59|3282.8|3282.3|3284
1751281200000|2025-06-30 11:00:00|3283.84|3283.34|3278.13|3277.83|3284.06|3283.75|3274.83|3274.53|4940
1751284800000|2025-06-30 12:00:00|3278.43|3277.93|3282.38|3281.88|3289.29|3288.85|3278.43|3277.93|6017
1751288400000|2025-06-30 13:00:00|3282.4|3281.9|3285.03|3284.73|3287.33|3287.03|3278.18|3277.88|8238
1751292000000|2025-06-30 14:00:00|3285.13|3284.83|3288|3287.7|3289.93|3289.53|3279.43|3279.13|7349
1751295600000|2025-06-30 15:00:00|3287.91|3287.61|3289.76|3289.46|3291.07|3290.64|3283.91|3283.58|6521
1751299200000|2025-06-30 16:00:00|3289.77|3289.47|3297.53|3297.23|3297.69|3297.39|3289.34|3289.04|4556
1751302800000|2025-06-30 17:00:00|3297.48|3297.18|3294.18|3293.88|3298.71|3298.41|3292.24|3291.94|4479
1751306400000|2025-06-30 18:00:00|3294.2|3293.9|3298.68|3298.38|3299.88|3299.54|3292.79|3292.47|4028
1751310000000|2025-06-30 19:00:00|3298.85|3298.55|3308.98|3308.68|3309.78|3309.48|3298.27|3297.91|5302
1751313600000|2025-06-30 20:00:00|3308.87|3308.57|3303.1|3302.6|3309.53|3309.23|3302.55|3302.16|2496
1751320800000|2025-06-30 22:00:00|3302.91|3302.41|3311.73|3311.23|3314.88|3314.58|3302.55|3302.15|2081
1751324400000|2025-06-30 23:00:00|3311.68|3311.38|3312.73|3312.43|3312.83|3312.43|3308.78|3308.43|1904
1751328000000|2025-07-01 00:00:00|3312.68|3312.38|3315.03|3314.73|3315.18|3314.83|3310.18|3309.83|3073
1751331600000|2025-07-01 01:00:00|3314.93|3314.63|3318.07|3317.77|3321.33|3320.94|3314.21|3313.91|5681
1751335200000|2025-07-01 02:00:00|3317.98|3317.68|3316.3|3316|3319.73|3319.23|3314.63|3314.28|3767
1751338800000|2025-07-01 03:00:00|3316.2|3315.9|3321.4|3321.1|3322.98|3322.56|3315.95|3315.65|3004
1751342400000|2025-07-01 04:00:00|3321.35|3321.05|3323.25|3322.95|3323.43|3323.03|3319.13|3318.83|2404
1751346000000|2025-07-01 05:00:00|3323.31|3323.01|3328.98|3328.68|3332.63|3332.18|3323.3|3323|4139
1751349600000|2025-07-01 06:00:00|3329.18|3328.58|3331.63|3331.33|3334.85|3334.5|3325.23|3324.93|5207
1751353200000|2025-07-01 07:00:00|3331.78|3331.48|3339.8|3339.5|3340.19|3339.82|3331|3330.65|5615
1751356800000|2025-07-01 08:00:00|3339.7|3339.4|3339.89|3339.39|3342.68|3342.38|3337.08|3336.68|4085
1751360400000|2025-07-01 09:00:00|3339.93|3339.43|3346.05|3345.55|3348.33|3347.93|3338.48|3338.08|5232
1751364000000|2025-07-01 10:00:00|3346.14|3345.64|3348.83|3348.53|3349.95|3349.57|3344.64|3344.33|3349
1751367600000|2025-07-01 11:00:00|3348.93|3348.43|3349.35|3348.85|3353.23|3352.93|3347.2|3346.9|4371
1751371200000|2025-07-01 12:00:00|3349.3|3349|3354.82|3354.52|3358.24|3357.94|3348.53|3348.23|5794
1751374800000|2025-07-01 13:00:00|3354.65|3354.35|3351.73|3351.23|3355.62|3355.32|3344.7|3344.4|7736
1751378400000|2025-07-01 14:00:00|3351.01|3350.51|3346.01|3345.71|3354.63|3354.33|3343.8|3343.5|8152
1751382000000|2025-07-01 15:00:00|3345.94|3345.64|3340.53|3340.23|3346.9|3346.6|3337.19|3336.89|6648
1751385600000|2025-07-01 16:00:00|3340.83|3340.33|3341.93|3341.63|3343.78|3343.48|3337.84|3337.43|4434
1751389200000|2025-07-01 17:00:00|3342|3341.5|3339.95|3339.65|3342.45|3342.1|3337.1|3336.77|3961
1751392800000|2025-07-01 18:00:00|3339.79|3339.49|3338.19|3337.89|3340.23|3339.83|3337.06|3336.76|2907
1751396400000|2025-07-01 19:00:00|3338.2|3337.9|3338.28|3337.98|3340.34|3340.04|3337.07|3336.77|4882
1751400000000|2025-07-01 20:00:00|3338.17|3337.87|3338.59|3338.29|3340.68|3340.3|3337.11|3336.8|1957
1751407200000|2025-07-01 22:00:00|3338.03|3337.73|3341.88|3341.38|3344.18|3343.68|3337.09|3336.59|1754
1751410800000|2025-07-01 23:00:00|3341.93|3341.63|3338.28|3337.98|3342.18|3341.68|3337.03|3336.53|1669
1751414400000|2025-07-02 00:00:00|3338.35|3338.05|3339.17|3338.87|3345.28|3344.83|3335.06|3334.76|3809
1751418000000|2025-07-02 01:00:00|3339.22|3338.92|3332.48|3332.18|3343.26|3342.88|3331.23|3330.83|4909
1751421600000|2025-07-02 02:00:00|3332.53|3332.23|3336.93|3336.63|3338.43|3338.13|3328.93|3328.43|3378
1751425200000|2025-07-02 03:00:00|3336.98|3336.68|3340.1|3339.8|3342.4|3342.08|3335.18|3334.88|3043
1751428800000|2025-07-02 04:00:00|3340.21|3339.91|3340.32|3340.02|3342.33|3341.9|3339.76|3339.43|1996
1751432400000|2025-07-02 05:00:00|3340.38|3339.88|3339.08|3338.58|3344.19|3343.88|3336.78|3336.43|3670
1751436000000|2025-07-02 06:00:00|3339.15|3338.65|3333.78|3333.48|3339.58|3339.28|3330.13|3329.68|3898
1751439600000|2025-07-02 07:00:00|3333.68|3333.38|3334.9|3334.6|3336.98|3336.68|3327.88|3327.43|4722
1751443200000|2025-07-02 08:00:00|3334.77|3334.47|3333.78|3333.48|3338.28|3337.98|3333.13|3332.78|3247
1751446800000|2025-07-02 09:00:00|3333.84|3333.34|3342.03|3341.53|3342.48|3342.18|3333.38|3332.93|3575
1751450400000|2025-07-02 10:00:00|3341.98|3341.48|3344.53|3344.23|3345.93|3345.63|3340.83|3340.43|2452
1751454000000|2025-07-02 11:00:00|3344.52|3344.22|3342.55|3342.05|3348|3347.7|3339.95|3339.6|3917
1751457600000|2025-07-02 12:00:00|3342.5|3342.2|3346.88|3346.58|3351.32|3351.02|3338.28|3336.66|7417
1751461200000|2025-07-02 13:00:00|3346.78|3346.48|3337.63|3337.33|3346.93|3346.53|3335.11|3334.75|7650
1751464800000|2025-07-02 14:00:00|3337.66|3337.36|3343.23|3342.73|3343.82|3343.39|3334.18|3333.68|5888
1751468400000|2025-07-02 15:00:00|3343.18|3342.68|3341.21|3340.91|3343.97|3343.67|3338.85|3338.55|4493
1751472000000|2025-07-02 16:00:00|3341.24|3340.94|3348.78|3348.48|3349.46|3349.16|3341.23|3340.93|3815
1751475600000|2025-07-02 17:00:00|3348.6|3348.3|3349.93|3349.63|3350.76|3350.46|3347.61|3347.31|2825
1751479200000|2025-07-02 18:00:00|3349.82|3349.52|3355.16|3354.86|3355.43|3355.08|3348.68|3348.33|3565
1751482800000|2025-07-02 19:00:00|3355.2|3354.9|3358.46|3358.16|3359.8|3359.5|3354.84|3354.54|5077
1751486400000|2025-07-02 20:00:00|3358.58|3358.28|3358.07|3357.57|3360.33|3359.83|3355.76|3355.45|1693
1751493600000|2025-07-02 22:00:00|3359.32|3358.82|3362.23|3361.73|3366.11|3365.61|3358.01|3356.57|2059
1751497200000|2025-07-02 23:00:00|3362.28|3361.78|3349.61|3349.11|3362.58|3362.08|3349.15|3348.65|3296
1751500800000|2025-07-03 00:00:00|3349.92|3349.42|3345|3344.5|3350.14|3349.64|3343.79|3343.29|3573
1751504400000|2025-07-03 01:00:00|3345.07|3344.57|3346.34|3345.84|3348.54|3348.04|3342.22|3341.72|4052
1751508000000|2025-07-03 02:00:00|3346.49|3345.99|3351.32|3350.82|3351.77|3351.27|3346.06|3345.56|2904
1751511600000|2025-07-03 03:00:00|3351.38|3350.88|3347.84|3347.34|3351.81|3351.31|3345.81|3345.31|2167
1751515200000|2025-07-03 04:00:00|3347.8|3347.3|3351.09|3350.59|3352.14|3351.64|3347.75|3347.25|1978
1751518800000|2025-07-03 05:00:00|3351.15|3350.65|3359.63|3359.13|3360.8|3360.3|3350.44|3349.94|3905
1751522400000|2025-07-03 06:00:00|3359.65|3359.15|3362.2|3361.7|3364.07|3363.57|3356.85|3356.33|4478
1751526000000|2025-07-03 07:00:00|3362.19|3361.69|3353.37|3352.87|3363.38|3362.88|3352.86|3352.36|3684
1751529600000|2025-07-03 08:00:00|3353.4|3352.9|3356.48|3355.98|3358.66|3358.16|3352.01|3351.51|3145
1751533200000|2025-07-03 09:00:00|3356.32|3355.82|3346.04|3345.54|3356.68|3356.18|3344.27|3343.77|3877
1751536800000|2025-07-03 10:00:00|3346.13|3345.63|3353.51|3353.01|3355.79|3355.29|3345.16|3344.66|3076
1751540400000|2025-07-03 11:00:00|3353.55|3353.05|3346.37|3345.87|3354.09|3353.59|3343.38|3342.88|3549
1751544000000|2025-07-03 12:00:00|3346.13|3345.63|3324.81|3324.31|3352.62|3352.12|3311.99|3311.49|12802
1751547600000|2025-07-03 13:00:00|3324.8|3324.3|3332.59|3332.09|3338.76|3338.26|3322.48|3321.98|11759
1751551200000|2025-07-03 14:00:00|3332.55|3332.05|3324.95|3324.45|3335.02|3334.52|3323.84|3323.34|8923
1751554800000|2025-07-03 15:00:00|3324.94|3324.44|3328.35|3327.85|3331.82|3331.32|3323.28|3322.78|4986
1751558400000|2025-07-03 16:00:00|3328.4|3327.9|3334.27|3333.77|3334.96|3334.46|3326.05|3325.55|3670
1751562000000|2025-07-03 17:00:00|3334.18|3333.68|3329.4|3328.9|3335.12|3334.62|3329.15|3328.65|2140
1751565600000|2025-07-03 18:00:00|3329.33|3328.83|3329.38|3328.88|3330.53|3330.03|3328.26|3327.76|913
1751569200000|2025-07-03 19:00:00|3329.33|3328.83|3329.11|3328.61|3329.85|3329.35|3327.32|3326.82|956
1751572800000|2025-07-03 20:00:00|3329.1|3328.6|3326.46|3325.96|3329.22|3328.72|3325.67|3325.17|858
1751580000000|2025-07-03 22:00:00|3326.07|3325.57|3329.45|3328.95|3329.98|3329.48|3323.9|3323.4|1149
1751583600000|2025-07-03 23:00:00|3329.41|3328.91|3331.23|3330.73|3332.37|3331.87|3328.88|3328.38|1742
1751587200000|2025-07-04 00:00:00|3331.18|3330.68|3329.33|3328.83|3331.46|3330.96|3326.19|3325.69|2195
1751590800000|2025-07-04 01:00:00|3329.28|3328.78|3330.39|3329.89|3334.64|3334.14|3326.81|3326.31|3524
1751594400000|2025-07-04 02:00:00|3330.22|3329.72|3327.66|3327.16|3332.74|3332.24|3327.43|3326.93|3066
1751598000000|2025-07-04 03:00:00|3327.72|3327.22|3338.75|3338.25|3339.21|3338.71|3326.48|3325.98|2947
1751601600000|2025-07-04 04:00:00|3338.68|3338.18|3341.18|3340.68|3342.63|3342.13|3338.34|3337.84|2491
1751605200000|2025-07-04 05:00:00|3341.3|3340.8|3339.86|3339.36|3342.53|3342.03|3338.65|3338.15|2555
1751608800000|2025-07-04 06:00:00|3339.85|3339.35|3342.93|3342.43|3345.42|3344.92|3339.55|3339.05|4132
1751612400000|2025-07-04 07:00:00|3343.14|3342.64|3343.24|3342.74|3344.07|3343.57|3336.71|3336.21|3715
1751616000000|2025-07-04 08:00:00|3343.33|3342.83|3343.15|3342.65|3344.5|3344|3341.24|3340.74|2347
1751619600000|2025-07-04 09:00:00|3343.11|3342.61|3334.8|3334.3|3343.38|3342.88|3333.34|3332.84|2982
1751623200000|2025-07-04 10:00:00|3334.66|3334.16|3337.14|3336.64|3338.38|3337.88|3331.77|3331.27|2377
1751626800000|2025-07-04 11:00:00|3337.19|3336.69|3335.02|3334.52|3338.17|3337.67|3334.69|3334.19|1901
1751630400000|2025-07-04 12:00:00|3334.95|3334.45|3334.28|3333.78|3338.13|3337.63|3331.69|3331.19|3062
1751634000000|2025-07-04 13:00:00|3334.15|3333.65|3334.24|3333.74|3338.38|3337.88|3332.58|3332.08|3764
1751637600000|2025-07-04 14:00:00|3334.16|3333.66|3333.59|3333.09|3334.5|3334|3331.18|3330.68|2879
1751641200000|2025-07-04 15:00:00|3333.69|3333.19|3332.7|3332.2|3334.25|3333.75|3331.15|3330.65|1551
1751644800000|2025-07-04 16:00:00|3332.63|3332.13|3337.16|3336.66|3337.66|3337.16|3332.61|3332.11|1441
1751839200000|2025-07-06 22:00:00|3337.73|3337.23|3333.73|3333.23|3343.76|3342.55|3332.63|3332.28|2242
1751842800000|2025-07-06 23:00:00|3333.88|3333.38|3329.22|3328.72|3334.83|3334.33|3326.48|3326.08|2501
1751846400000|2025-07-07 00:00:00|3329.17|3328.87|3326.89|3326.39|3329.93|3329.63|3321.93|3321.58|4232
1751850000000|2025-07-07 01:00:00|3326.85|3326.35|3316.78|3316.48|3328.02|3327.72|3306.88|3306.58|7347
1751853600000|2025-07-07 02:00:00|3316.93|3316.63|3309.08|3308.78|3318.08|3317.64|3306.27|3305.97|4041
1751857200000|2025-07-07 03:00:00|3309.03|3308.73|3311.26|3310.76|3315.59|3315.27|3307.33|3306.92|3879
1751860800000|2025-07-07 04:00:00|3311.52|3311.22|3308.13|3307.63|3312.65|3312.3|3305.49|3305.19|3737
1751864400000|2025-07-07 05:00:00|3308.23|3307.73|3313.57|3313.27|3315.33|3315.03|3307.38|3306.9|4421
1751868000000|2025-07-07 06:00:00|3313.54|3313.24|3310.24|3309.74|3315.54|3315.04|3308.68|3308.18|4991
1751871600000|2025-07-07 07:00:00|3310.1|3309.6|3302.47|3302.17|3313.55|3313.21|3300.87|3300.54|4987
1751875200000|2025-07-07 08:00:00|3302.38|3302.08|3310.4|3310.1|3312.93|3312.63|3301.51|3301.21|4874
1751878800000|2025-07-07 09:00:00|3310.34|3309.84|3309.35|3308.85|3312.18|3311.88|3306.35|3305.96|4419
1751882400000|2025-07-07 10:00:00|3309.28|3308.78|3302.31|3302.01|3310.95|3310.61|3296.66|3296.36|5536
1751886000000|2025-07-07 11:00:00|3302.33|3302.03|3302.18|3301.88|3307.82|3307.52|3300.02|3299.62|6442
1751889600000|2025-07-07 12:00:00|3302.08|3301.78|3309.79|3309.49|3312.83|3312.53|3300.8|3300.39|7773
1751893200000|2025-07-07 13:00:00|3309.78|3309.48|3316.62|3316.32|3317.39|3317.03|3306.4|3306.1|7990
1751896800000|2025-07-07 14:00:00|3316.83|3316.53|3318.19|3317.89|3321.68|3321.32|3313.43|3313.11|6614
1751900400000|2025-07-07 15:00:00|3318.29|3317.79|3321.08|3320.78|3322.22|3321.92|3316.33|3315.98|3881
1751904000000|2025-07-07 16:00:00|3321.07|3320.77|3327.65|3327.35|3328.39|3327.98|3320.28|3319.98|6170
1751907600000|2025-07-07 17:00:00|3327.75|3327.45|3332.24|3331.94|3336.04|3335.7|3327.58|3327.2|5760
1751911200000|2025-07-07 18:00:00|3332.17|3331.87|3334.58|3334.28|3335.95|3335.65|3328.75|3328.45|5393
1751914800000|2025-07-07 19:00:00|3334.66|3334.36|3337.26|3336.96|3340.6|3340.29|3334.57|3334.08|5110
1751918400000|2025-07-07 20:00:00|3337.23|3336.93|3336.99|3336.69|3338.21|3337.91|3335.6|3335.3|2039
1751925600000|2025-07-07 22:00:00|3340.2|3339.9|3340.03|3339.73|3346.18|3345.78|3339.28|3338.78|1771
1751929200000|2025-07-07 23:00:00|3340.18|3339.68|3334.88|3334.58|3340.48|3339.98|3334.13|3333.73|1691
1751932800000|2025-07-08 00:00:00|3334.93|3334.63|3334.58|3334.08|3337.58|3337.18|3331.34|3331.03|3834
1751936400000|2025-07-08 01:00:00|3334.23|3333.93|3335.08|3334.58|3337.23|3336.88|3329.93|3329.58|4630
1751940000000|2025-07-08 02:00:00|3335.13|3334.63|3334.83|3334.33|3338.28|3337.98|3333|3332.7|3067
1751943600000|2025-07-08 03:00:00|3334.73|3334.23|3331.88|3331.38|3335.73|3335.43|3329.88|3329.43|2096
1751947200000|2025-07-08 04:00:00|3331.53|3331.23|3329.8|3329.5|3333.03|3332.73|3327.55|3327.15|2027
1751950800000|2025-07-08 05:00:00|3329.95|3329.45|3334.41|3333.91|3336.83|3336.43|3329.75|3329.35|2820
1751954400000|2025-07-08 06:00:00|3334.28|3333.98|3336|3335.7|3336.29|3335.98|3331.03|3330.73|3322
1751958000000|2025-07-08 07:00:00|3336.01|3335.71|3334.22|3333.72|3339.88|3339.48|3330.75|3330.3|3563
1751961600000|2025-07-08 08:00:00|3334.18|3333.68|3323.93|3323.63|3334.18|3333.73|3323.5|3323.17|5097
1751965200000|2025-07-08 09:00:00|3323.88|3323.58|3322.33|3321.83|3327.08|3326.68|3321.34|3321.04|3585
1751968800000|2025-07-08 10:00:00|3322.44|3322.14|3324.81|3324.51|3327.29|3326.99|3320.73|3320.43|2901
1751972400000|2025-07-08 11:00:00|3324.91|3324.61|3325.25|3324.95|3327.79|3327.47|3320.22|3319.92|3469
1751976000000|2025-07-08 12:00:00|3325.3|3325|3328.5|3328|3330.05|3329.75|3324.95|3324.65|4082
1751979600000|2025-07-08 13:00:00|3328.6|3328.1|3315.42|3315.12|3329|3328.6|3314.88|3314.53|7901
1751983200000|2025-07-08 14:00:00|3315.38|3315.08|3296.86|3296.36|3316.23|3315.83|3294.53|3294.23|10647
1751986800000|2025-07-08 15:00:00|3296.91|3296.41|3298.38|3298.08|3300.57|3300.22|3287.28|3286.88|7868
1751990400000|2025-07-08 16:00:00|3298.48|3298.18|3300.69|3300.39|3301.86|3301.51|3296.08|3295.78|5738
1751994000000|2025-07-08 17:00:00|3300.66|3300.36|3306.68|3306.38|3310.53|3310.23|3299.6|3299.23|7730
1751997600000|2025-07-08 18:00:00|3306.55|3306.25|3305.7|3305.2|3308.47|3308.17|3300.85|3300.52|4972
1752001200000|2025-07-08 19:00:00|3305.67|3305.37|3303.09|3302.79|3306.4|3306.1|3302.52|3302.22|4820
1752004800000|2025-07-08 20:00:00|3303.08|3302.78|3301.99|3301.69|3304.05|3303.65|3299.61|3299.31|1831
1752012000000|2025-07-08 22:00:00|3303.48|3302.98|3301.81|3301.31|3304.45|3303.98|3300.7|3300.31|1047
1752015600000|2025-07-08 23:00:00|3301.91|3301.41|3302.58|3302.08|3304.33|3303.83|3297.43|3297.03|2085
1752019200000|2025-07-09 00:00:00|3302.66|3302.36|3307.38|3307.08|3308.3|3307.88|3302.03|3301.73|3114
1752022800000|2025-07-09 01:00:00|3307.22|3306.92|3302.13|3301.63|3307.57|3307.22|3299.51|3299.16|5011
1752026400000|2025-07-09 02:00:00|3301.98|3301.68|3288.81|3288.31|3303.22|3302.83|3287.01|3286.71|5039
1752030000000|2025-07-09 03:00:00|3288.7|3288.2|3293.5|3293.2|3294.98|3294.63|3285.18|3284.8|4184
1752033600000|2025-07-09 04:00:00|3293.9|3293.4|3294.13|3293.83|3296.66|3296.28|3291.38|3291.03|2377
1752037200000|2025-07-09 05:00:00|3294.23|3293.93|3289.68|3289.38|3298.03|3297.73|3289.23|3288.87|3961
1752040800000|2025-07-09 06:00:00|3289.78|3289.48|3292.55|3292.25|3292.91|3292.61|3285.83|3285.53|4687
1752044400000|2025-07-09 07:00:00|3292.59|3292.05|3292.08|3291.78|3296.23|3295.93|3288.43|3288.05|4754
1752048000000|2025-07-09 08:00:00|3292.03|3291.73|3285.23|3284.93|3292.93|3292.63|3282.86|3282.56|5105
1752051600000|2025-07-09 09:00:00|3285.13|3284.83|3289.48|3288.98|3290.65|3290.35|3284.63|3284.28|3307
1752055200000|2025-07-09 10:00:00|3289.38|3289.08|3295.75|3295.45|3296.18|3295.88|3288.45|3288.05|2943
1752058800000|2025-07-09 11:00:00|3295.92|3295.62|3285.17|3284.87|3296.13|3295.81|3283.43|3283.13|3412
1752062400000|2025-07-09 12:00:00|3285.18|3284.88|3296.68|3296.38|3297.73|3297.43|3285.18|3284.88|5138
1752066000000|2025-07-09 13:00:00|3296.59|3296.29|3300.48|3300.18|3305.48|3305.18|3292.13|3291.83|7815
1752069600000|2025-07-09 14:00:00|3300.58|3300.28|3312.55|3312.25|3313.13|3312.83|3299.89|3299.59|6622
1752073200000|2025-07-09 15:00:00|3312.56|3312.26|3309.84|3309.54|3313.13|3312.83|3306.53|3306.22|4423
1752076800000|2025-07-09 16:00:00|3309.78|3309.48|3312.09|3311.79|3313.63|3313.23|3308.09|3307.79|3486
1752080400000|2025-07-09 17:00:00|3312.08|3311.78|3311.05|3307.95|3314.93|3314.6|3308.41|3307.95|4065
1752084000000|2025-07-09 18:00:00|3311.02|3307.93|3311.67|3311.37|3314.05|3313.7|3308.28|3307.33|4276
1752087600000|2025-07-09 19:00:00|3311.63|3311.33|3315.87|3315.57|3317.03|3316.73|3311.21|3310.91|5261
1752091200000|2025-07-09 20:00:00|3316.02|3315.72|3313.93|3313.43|3316.11|3315.81|3311.8|3311.45|1691
1752098400000|2025-07-09 22:00:00|3314.55|3314.05|3319.88|3319.58|3321.38|3321.08|3314.45|3313.95|1224
1752102000000|2025-07-09 23:00:00|3319.93|3319.43|3317.85|3317.35|3320.12|3319.68|3315.98|3315.48|1309
1752105600000|2025-07-10 00:00:00|3317.95|3317.45|3317.9|3317.6|3322.13|3321.8|3316.73|3316.43|3500
1752109200000|2025-07-10 01:00:00|3317.75|3317.45|3322.38|3322.08|3326.58|3326.23|3316.61|3316.31|4547
1752112800000|2025-07-10 02:00:00|3322.33|3322.03|3319.38|3319.08|3323.91|3323.53|3318.45|3318.15|2575
1752116400000|2025-07-10 03:00:00|3319.33|3319.03|3316.05|3315.55|3320.43|3320.08|3315.72|3315.42|2249
1752120000000|2025-07-10 04:00:00|3315.95|3315.45|3322.47|3322.17|3322.75|3322.43|3315.11|3314.72|1846
1752123600000|2025-07-10 05:00:00|3322.52|3322.22|3321.42|3321.12|3325.37|3325.03|3321|3320.63|2669
1752127200000|2025-07-10 06:00:00|3321.53|3321.03|3325.48|3325.18|3328.59|3328.29|3321.12|3320.82|3840
1752130800000|2025-07-10 07:00:00|3325.68|3325.38|3321.33|3321.03|3329.65|3329.35|3320.08|3319.78|3442
1752134400000|2025-07-10 08:00:00|3321.38|3321.08|3328.85|3328.55|3330.35|3330.05|3320.08|3319.74|3152
1752138000000|2025-07-10 09:00:00|3328.83|3328.53|3326.68|3326.38|3330.55|3330.2|3323.5|3323.2|3418
1752141600000|2025-07-10 10:00:00|3326.71|3326.41|3325.5|3325.2|3329.03|3328.68|3322.45|3322.05|3864
1752145200000|2025-07-10 11:00:00|3325.55|3325.25|3320.76|3320.26|3330.47|3330.13|3318.53|3318.19|5293
1752148800000|2025-07-10 12:00:00|3320.71|3320.41|3324.03|3323.73|3326.38|3326.03|3318.13|3317.83|5434
1752152400000|2025-07-10 13:00:00|3323.98|3323.68|3313.08|3312.78|3329.75|3329.45|3312.16|3311.86|8643
1752156000000|2025-07-10 14:00:00|3313.03|3312.73|3315.17|3314.87|3321.86|3321.51|3310.38|3309.88|7934
1752159600000|2025-07-10 15:00:00|3315.15|3314.85|3319.86|3319.56|3321.78|3321.43|3314.87|3314.57|4802
1752163200000|2025-07-10 16:00:00|3319.88|3319.58|3315.32|3315.02|3320.19|3319.89|3312.38|3312.08|4620
1752166800000|2025-07-10 17:00:00|3315.34|3315.04|3317.55|3317.25|3318.88|3318.58|3314.93|3314.63|4493
1752170400000|2025-07-10 18:00:00|3317.54|3317.24|3321.69|3321.39|3322.18|3321.88|3316.69|3316.33|4999
1752174000000|2025-07-10 19:00:00|3321.76|3321.46|3325.1|3324.8|3326.19|3325.89|3321.62|3321.32|6675
1752177600000|2025-07-10 20:00:00|3325.01|3324.71|3324.09|3323.79|3325.58|3325.28|3323.55|3323.25|1409
1752184800000|2025-07-10 22:00:00|3325.4|3324.9|3323.55|3323.05|3326.78|3326.45|3322.03|3321.63|1806
1752188400000|2025-07-10 23:00:00|3323.2|3322.7|3324.02|3323.52|3326.7|3326.2|3323.2|3322.7|1015
1752192000000|2025-07-11 00:00:00|3323.87|3323.57|3330.86|3330.36|3336.5|3336.03|3323.81|3323.31|4736
1752195600000|2025-07-11 01:00:00|3330.77|3330.27|3329.95|3329.45|3331.9|3331.4|3325.58|3325.08|5061
1752199200000|2025-07-11 02:00:00|3329.9|3329.4|3332.93|3332.43|3335.36|3334.86|3327.52|3327.22|3071
1752202800000|2025-07-11 03:00:00|3332.97|3332.47|3334.1|3333.6|3336.45|3336.05|3332.47|3331.97|2250
1752206400000|2025-07-11 04:00:00|3334.05|3333.55|3332.33|3331.83|3335.68|3335.18|3329.89|3329.59|1555
1752210000000|2025-07-11 05:00:00|3332.28|3331.78|3334.4|3333.9|3341.96|3341.66|3332.28|3331.78|5141
1752213600000|2025-07-11 06:00:00|3334.3|3333.8|3332.91|3332.41|3343.99|3343.69|3332.4|3332.1|5946
1752217200000|2025-07-11 07:00:00|3332.72|3332.22|3342.26|3341.76|3342.5|3342.05|3331.5|3331|6361
1752220800000|2025-07-11 08:00:00|3342.13|3341.83|3333.4|3332.9|3344|3343.63|3333.11|3332.78|6517
1752224400000|2025-07-11 09:00:00|3333.41|3332.91|3339.79|3339.29|3340.33|3339.83|3333.02|3332.7|5685
1752228000000|2025-07-11 10:00:00|3339.88|3339.38|3345.13|3344.83|3348.62|3348.12|3339.88|3339.38|5859
1752231600000|2025-07-11 11:00:00|3345.1|3344.8|3347.83|3347.33|3350.5|3350.2|3342.28|3341.93|5733
1752235200000|2025-07-11 12:00:00|3347.81|3347.31|3355.45|3354.95|3357.33|3356.93|3344.62|3344.12|7818
1752238800000|2025-07-11 13:00:00|3355.75|3355.25|3352.15|3351.65|3359.45|3358.95|3350.45|3349.95|11192
1752242400000|2025-07-11 14:00:00|3352.2|3351.7|3361.5|3361|3364|3363.7|3350.45|3350.15|11726
1752246000000|2025-07-11 15:00:00|3361.51|3361.01|3359.27|3358.77|3368.76|3368.4|3357.23|3356.76|10572
1752249600000|2025-07-11 16:00:00|3359.29|3358.79|3354.19|3353.69|3359.96|3359.63|3353.17|3352.67|7759
1752253200000|2025-07-11 17:00:00|3354.09|3353.79|3353.44|3353.14|3354.22|3353.92|3349.55|3349.15|8395
1752256800000|2025-07-11 18:00:00|3353.48|3353.18|3356.41|3355.91|3358.71|3358.21|3353.46|3352.96|6290
1752260400000|2025-07-11 19:00:00|3356.4|3355.9|3356.69|3356.39|3360.09|3359.6|3355.84|3355.38|7536
1752264000000|2025-07-11 20:00:00|3356.79|3356.49|3356.31|3355.81|3359.27|3358.88|3353.95|3353.45|2449
1752444000000|2025-07-13 22:00:00|3366.85|3366.35|3369.73|3369.23|3371.6|3371.1|3359.89|3357.5|3522
1752447600000|2025-07-13 23:00:00|3369.83|3369.33|3368.26|3367.76|3374.33|3373.83|3366.58|3366.08|2424
1752451200000|2025-07-14 00:00:00|3368.07|3367.57|3367.98|3367.48|3373.57|3373.07|3365.13|3364.73|6364
1752454800000|2025-07-14 01:00:00|3367.83|3367.33|3359.05|3358.55|3370.55|3370.05|3357.44|3356.94|7662
1752458400000|2025-07-14 02:00:00|3358.95|3358.45|3357.74|3357.24|3359.88|3359.38|3354.28|3353.78|6295
1752462000000|2025-07-14 03:00:00|3357.69|3357.19|3357.21|3356.71|3359.88|3359.47|3355.7|3355.2|3809
1752465600000|2025-07-14 04:00:00|3357.22|3356.72|3360|3359.5|3362.03|3361.53|3354.03|3353.54|6275
1752469200000|2025-07-14 05:00:00|3359.98|3359.48|3357.97|3357.47|3360.75|3360.25|3353.99|3353.69|5980
1752472800000|2025-07-14 06:00:00|3358.05|3357.55|3369.23|3368.73|3370.01|3369.51|3356.95|3356.45|7850
1752476400000|2025-07-14 07:00:00|3369.27|3368.77|3372.21|3371.71|3375.15|3374.85|3366.82|3366.46|7056
1752480000000|2025-07-14 08:00:00|3372.06|3371.56|3366.26|3365.76|3372.85|3372.35|3365.74|3365.24|5829
1752483600000|2025-07-14 09:00:00|3366.31|3365.81|3370.48|3369.98|3370.68|3370.18|3364.43|3363.93|4825
1752487200000|2025-07-14 10:00:00|3370.5|3370|3372.29|3371.99|3374.89|3374.46|3369.76|3369.26|6959
1752490800000|2025-07-14 11:00:00|3372.61|3372.31|3364.89|3364.39|3373.53|3373.03|3364.61|3364.11|7219
1752494400000|2025-07-14 12:00:00|3364.8|3364.3|3350.48|3350.18|3367.21|3366.71|3349.62|3349.12|11566
1752498000000|2025-07-14 13:00:00|3350.67|3350.37|3355.54|3355.24|3359.35|3359|3347.28|3346.78|11583
1752501600000|2025-07-14 14:00:00|3355.35|3355.05|3343.37|3343.07|3356.87|3356.37|3341.41|3341.11|13970
1752505200000|2025-07-14 15:00:00|3343.66|3343.36|3345.15|3344.85|3349.92|3349.57|3342.97|3342.49|9144
1752508800000|2025-07-14 16:00:00|3345.25|3344.75|3347.85|3347.55|3349.7|3349.25|3343.35|3343.05|6934
1752512400000|2025-07-14 17:00:00|3348.01|3347.51|3351.42|3351.12|3352.21|3351.76|3347.5|3347.17|5789
1752516000000|2025-07-14 18:00:00|3351.47|3351.17|3349.3|3349|3351.58|3351.28|3348.04|3347.66|4030
1752519600000|2025-07-14 19:00:00|3349.29|3348.99|3344.47|3344.17|3350.61|3350.31|3343.36|3343.06|6677
1752523200000|2025-07-14 20:00:00|3344.54|3344.24|3343.8|3343.3|3346.05|3345.55|3341.59|3341.21|2303
1752530400000|2025-07-14 22:00:00|3343.7|3343.2|3346.28|3345.78|3346.29|3345.79|3341.48|3341.02|1323
1752534000000|2025-07-14 23:00:00|3346.03|3345.53|3345.44|3344.94|3347.05|3346.55|3344.15|3343.65|1407
1752537600000|2025-07-15 00:00:00|3345.58|3345.28|3347.87|3347.37|3349.88|3349.38|3344.85|3344.36|2489
1752541200000|2025-07-15 01:00:00|3347.83|3347.33|3346.58|3346.28|3351.12|3350.68|3346.31|3345.87|3961
1752544800000|2025-07-15 02:00:00|3346.63|3346.13|3351.23|3350.73|3352.35|3351.88|3346.05|3345.55|3820
1752548400000|2025-07-15 03:00:00|3351.18|3350.68|3358.01|3357.51|3358.63|3358.13|3351.18|3350.68|3902
1752552000000|2025-07-15 04:00:00|3358.02|3357.52|3360.26|3359.76|3361.59|3361.29|3357.71|3357.21|3206
1752555600000|2025-07-15 05:00:00|3360.31|3359.81|3362.45|3362.15|3365.56|3365.07|3360.31|3359.81|4067
1752559200000|2025-07-15 06:00:00|3362.47|3361.97|3358.43|3358.13|3364.45|3364.15|3357.79|3357.29|6054
1752562800000|2025-07-15 07:00:00|3358.39|3358.09|3364.45|3364.15|3365.61|3365.18|3357.48|3357.04|4696
1752566400000|2025-07-15 08:00:00|3364.31|3364.01|3361.3|3361|3365.94|3365.63|3356.84|3356.38|6846
1752570000000|2025-07-15 09:00:00|3361.44|3360.94|3363.66|3363.36|3364.9|3364.47|3358.8|3358.3|5554
1752573600000|2025-07-15 10:00:00|3363.71|3363.41|3361.69|3361.39|3366.82|3366.41|3361.41|3361.02|5557
1752577200000|2025-07-15 11:00:00|3361.77|3361.47|3355.2|3354.9|3362.34|3362.04|3354.24|3353.82|6384
1752580800000|2025-07-15 12:00:00|3355.14|3354.84|3349.42|3348.92|3362.53|3360.31|3346.53|3346.03|11526
1752584400000|2025-07-15 13:00:00|3349.52|3349.12|3346.61|3346.31|3352.95|3352.45|3334.8|3334.44|16074
1752588000000|2025-07-15 14:00:00|3346.88|3346.58|3348.02|3347.72|3352.54|3352.18|3342.57|3342.22|11393
1752591600000|2025-07-15 15:00:00|3348.07|3347.77|3329.45|3328.95|3350.36|3350.06|3325.57|3325.27|12154
1752595200000|2025-07-15 16:00:00|3329.43|3328.93|3329.47|3329.17|3330.7|3330.36|3320.38|3320.08|8652
1752598800000|2025-07-15 17:00:00|3329.52|3329.02|3328.46|3328.16|3331.8|3331.36|3326.08|3325.78|6046
1752602400000|2025-07-15 18:00:00|3328.35|3328.05|3329.01|3328.71|3332.16|3331.86|3326.06|3325.64|5645
1752606000000|2025-07-15 19:00:00|3329.04|3328.74|3330.55|3330.25|3331.6|3331.3|3326.74|3326.44|5186
1752609600000|2025-07-15 20:00:00|3330.63|3330.33|3324.18|3323.88|3331.4|3331.02|3324.05|3323.67|2299
1752616800000|2025-07-15 22:00:00|3324.33|3323.83|3326.83|3326.33|3328.24|3327.74|3323.95|3323.45|1405
1752620400000|2025-07-15 23:00:00|3326.72|3326.22|3331.62|3331.12|3332.34|3331.84|3326.54|3326.22|1671
1752624000000|2025-07-16 00:00:00|3331.48|3331.18|3330.66|3330.16|3332.98|3332.66|3329|3328.54|3339
1752627600000|2025-07-16 01:00:00|3330.71|3330.21|3331.38|3330.88|3335.43|3335|3329.01|3328.64|5000
1752631200000|2025-07-16 02:00:00|3331.34|3331.04|3326.54|3326.04|3331.94|3331.55|3325.17|3324.87|3924
1752634800000|2025-07-16 03:00:00|3326.36|3326.06|3334.55|3334.05|3335.38|3334.88|3326.1|3325.8|4150
1752638400000|2025-07-16 04:00:00|3334.6|3334.1|3338.72|3338.22|3339.2|3338.7|3332.89|3332.45|3608
1752642000000|2025-07-16 05:00:00|3338.69|3338.19|3338.55|3338.05|3339.98|3339.64|3335.78|3335.48|3622
1752645600000|2025-07-16 06:00:00|3338.3|3337.8|3339.33|3339.03|3342.36|3341.99|3338.07|3337.57|4812
1752649200000|2025-07-16 07:00:00|3339.32|3339.02|3338.08|3337.78|3340.58|3340.1|3336.15|3335.85|4578
1752652800000|2025-07-16 08:00:00|3338.16|3337.86|3342.09|3341.79|3342.93|3342.5|3337.92|3337.6|4915
1752656400000|2025-07-16 09:00:00|3342.05|3341.75|3340.43|3339.93|3343.48|3343.05|3339.36|3338.91|4317
1752660000000|2025-07-16 10:00:00|3340.37|3339.87|3335.04|3334.54|3340.63|3340.33|3334.38|3334.08|4729
1752663600000|2025-07-16 11:00:00|3335.02|3334.52|3339.45|3338.95|3340.58|3340.08|3333.98|3333.62|5925
1752667200000|2025-07-16 12:00:00|3339.38|3338.88|3334.71|3334.41|3341.06|3340.76|3331.08|3330.65|9698
1752670800000|2025-07-16 13:00:00|3334.73|3334.23|3327.22|3326.92|3339.62|3339.26|3322.35|3321.98|11357
1752674400000|2025-07-16 14:00:00|3327.11|3326.81|3338.51|3338.21|3342.71|3342.41|3319.89|3319.57|13804
1752678000000|2025-07-16 15:00:00|3338.49|3338.19|3343.86|3343.56|3377.69|3377.19|3336.33|3334.67|28109
1752681600000|2025-07-16 16:00:00|3344.26|3343.96|3349.56|3349.06|3355.79|3355.29|3339.3|3339|12825
1752685200000|2025-07-16 17:00:00|3349.71|3349.21|3355.3|3354.8|3357.73|3357.29|3349.18|3348.84|7259
1752688800000|2025-07-16 18:00:00|3355.31|3354.81|3350.85|3350.35|3357.77|3357.32|3349.32|3349.02|6922
1752692400000|2025-07-16 19:00:00|3350.67|3350.37|3347.47|3347.17|3351.02|3350.65|3346.36|3346.06|7629
1752696000000|2025-07-16 20:00:00|3347.48|3347.18|3347.36|3346.86|3349.95|3349.55|3346.4|3346.05|3004
1752703200000|2025-07-16 22:00:00|3350.37|3349.87|3349.72|3349.42|3352.67|3352.22|3348.58|3348.28|1732
1752706800000|2025-07-16 23:00:00|3349.76|3349.26|3346.85|3346.55|3350.76|3350.26|3345.5|3345.12|1727
1752710400000|2025-07-17 00:00:00|3346.78|3346.48|3341.32|3340.82|3347.69|3347.39|3339.83|3339.36|3851
1752714000000|2025-07-17 01:00:00|3341.38|3340.88|3344.43|3344.13|3344.96|3344.57|3337.62|3337.32|5840
1752717600000|2025-07-17 02:00:00|3344.37|3344.07|3341.78|3341.28|3345.21|3344.73|3337.93|3337.44|4112
1752721200000|2025-07-17 03:00:00|3341.77|3341.27|3341.81|3341.31|3342.86|3342.39|3336.5|3336.1|3362
1752724800000|2025-07-17 04:00:00|3341.71|3341.21|3343.06|3342.76|3345.09|3344.75|3338.56|3338.14|2332
1752728400000|2025-07-17 05:00:00|3342.96|3342.66|3339.51|3339.21|3343.46|3343.01|3335.96|3335.46|3623
1752732000000|2025-07-17 06:00:00|3339.84|3339.54|3335.6|3335.3|3340.03|3339.73|3328.6|3328.3|7584
1752735600000|2025-07-17 07:00:00|3335.65|3335.35|3326.1|3325.8|3336.53|3336.04|3325.52|3325.19|6596
1752739200000|2025-07-17 08:00:00|3326.05|3325.75|3329.12|3328.82|3332.41|3331.92|3325.97|3325.67|5585
1752742800000|2025-07-17 09:00:00|3329.07|3328.77|3325.91|3325.61|3332.74|3332.4|3324.94|3324.44|5213
1752746400000|2025-07-17 10:00:00|3325.96|3325.66|3326.21|3325.91|3331.52|3331.06|3325.5|3325.1|5099
1752750000000|2025-07-17 11:00:00|3326.16|3325.86|3324.71|3324.21|3328.69|3328.39|3322.56|3322.09|5016
1752753600000|2025-07-17 12:00:00|3324.35|3323.85|3313.24|3312.94|3328.87|3328.37|3310.13|3309.83|12629
1752757200000|2025-07-17 13:00:00|3313.3|3313|3319.38|3319.08|3322.16|3321.86|3311.41|3311.11|12692
1752760800000|2025-07-17 14:00:00|3319.3|3319|3334.21|3333.91|3335.49|3335.19|3318.44|3317.94|12223
1752764400000|2025-07-17 15:00:00|3334.19|3333.89|3336.83|3336.53|3338.77|3338.47|3331.4|3331.1|8771
1752768000000|2025-07-17 16:00:00|3336.86|3336.56|3339.06|3338.76|3340.38|3340|3335.66|3335.23|5987
1752771600000|2025-07-17 17:00:00|3339.11|3338.81|3337.78|3337.48|3341.24|3340.94|3336.38|3335.92|5813
1752775200000|2025-07-17 18:00:00|3337.83|3337.53|3338.79|3338.49|3339.31|3339.01|3335.9|3335.6|5908
1752778800000|2025-07-17 19:00:00|3338.87|3338.57|3339.9|3339.6|3340.94|3340.64|3338.34|3338.02|5299
1752782400000|2025-07-17 20:00:00|3340.2|3339.9|3339.48|3339.18|3340.38|3340.08|3337.65|3337.35|1912
1752789600000|2025-07-17 22:00:00|3340.26|3339.76|3343.75|3343.25|3344.7|3344.2|3338.39|3337.89|2815
1752793200000|2025-07-17 23:00:00|3343.65|3343.15|3340.89|3340.39|3343.85|3343.4|3339.64|3339.23|1521
1752796800000|2025-07-18 00:00:00|3340.84|3340.34|3340.12|3339.82|3342.09|3341.59|3338.12|3337.62|1966
1752800400000|2025-07-18 01:00:00|3340.22|3339.92|3337.98|3337.68|3343.31|3342.92|3335.45|3334.95|4652
1752804000000|2025-07-18 02:00:00|3337.88|3337.58|3338.32|3337.82|3344.7|3344.2|3336.99|3336.51|4052
1752807600000|2025-07-18 03:00:00|3338.18|3337.88|3334.94|3334.64|3339.1|3338.6|3334.21|3333.71|2830
1752811200000|2025-07-18 04:00:00|3334.79|3334.49|3337.6|3337.1|3337.6|3337.1|3333.93|3333.43|2160
1752814800000|2025-07-18 05:00:00|3337.3|3337|3333.8|3333.5|3340.44|3340.04|3333.4|3332.93|3754
1752818400000|2025-07-18 06:00:00|3333.75|3333.45|3342.4|3341.9|3343.07|3342.6|3332.08|3331.62|5351
1752822000000|2025-07-18 07:00:00|3342.15|3341.85|3349.97|3349.67|3350.6|3350.1|3340.75|3340.31|5930
1752825600000|2025-07-18 08:00:00|3349.87|3349.57|3347.76|3347.46|3350.71|3350.41|3346.33|3346.03|4508
1752829200000|2025-07-18 09:00:00|3347.71|3347.41|3352.94|3352.44|3354.94|3354.64|3347.7|3347.33|4797
1752832800000|2025-07-18 10:00:00|3352.58|3352.28|3351.72|3351.42|3353.26|3352.82|3348.06|3347.76|4280
1752836400000|2025-07-18 11:00:00|3351.62|3351.32|3354.93|3354.43|3358.17|3357.68|3350.98|3350.48|4969
1752840000000|2025-07-18 12:00:00|3354.96|3354.46|3360.04|3359.74|3361.71|3361.27|3354.84|3354.34|7703
1752843600000|2025-07-18 13:00:00|3360.09|3359.59|3355.8|3355.3|3360.6|3360.13|3352.28|3351.98|9420
1752847200000|2025-07-18 14:00:00|3355.76|3355.26|3354.79|3354.29|3359.5|3359.05|3351.44|3350.95|8675
1752850800000|2025-07-18 15:00:00|3354.78|3354.48|3354.11|3353.61|3356.73|3356.32|3352.47|3352.07|6282
1752854400000|2025-07-18 16:00:00|3354|3353.7|3353.74|3353.44|3357.74|3357.44|3351.29|3350.79|5749
1752858000000|2025-07-18 17:00:00|3353.73|3353.43|3352.52|3352.22|3354|3353.62|3350.62|3350.22|4120
1752861600000|2025-07-18 18:00:00|3352.5|3352.2|3351.47|3351.17|3353.79|3353.4|3350.43|3350.01|3836
1752865200000|2025-07-18 19:00:00|3351.36|3351.06|3348.45|3348.15|3353.08|3352.78|3347.83|3347.49|5468
1752868800000|2025-07-18 20:00:00|3348.3|3348|3350.23|3349.73|3352.17|3351.87|3348.09|3347.7|2226
1753048800000|2025-07-20 22:00:00|3349.87|3349.37|3347.98|3347.48|3350.85|3350.35|3345.39|3345.09|2361
1753052400000|2025-07-20 23:00:00|3347.83|3347.33|3349.54|3349.04|3349.68|3349.36|3345.7|3345.37|1481
1753056000000|2025-07-21 00:00:00|3349.48|3348.98|3352.79|3352.29|3355.15|3354.65|3347.9|3347.4|2359
1753059600000|2025-07-21 01:00:00|3352.45|3352.15|3356.76|3356.46|3359.04|3358.54|3352.29|3351.99|3616
1753063200000|2025-07-21 02:00:00|3356.84|3356.54|3354.61|3354.11|3357.66|3357.24|3352.43|3351.93|2907
1753066800000|2025-07-21 03:00:00|3354.64|3354.14|3351.59|3351.09|3357.24|3356.86|3351.15|3350.65|2205
1753070400000|2025-07-21 04:00:00|3351.49|3350.99|3357.96|3357.66|3359.27|3358.78|3350.75|3350.25|2005
1753074000000|2025-07-21 05:00:00|3357.86|3357.56|3366.77|3366.47|3369.87|3369.46|3357.86|3357.56|5605
1753077600000|2025-07-21 06:00:00|3366.82|3366.52|3368.61|3368.31|3370.96|3370.46|3365.52|3365.22|5891
1753081200000|2025-07-21 07:00:00|3368.62|3368.32|3365.06|3364.56|3371|3370.5|3364.07|3363.6|5723
1753084800000|2025-07-21 08:00:00|3365.18|3364.68|3366.07|3365.77|3367.22|3366.92|3363.16|3362.71|4873
1753088400000|2025-07-21 09:00:00|3366.12|3365.82|3366.51|3366.21|3366.8|3366.45|3363.09|3362.79|3302
1753092000000|2025-07-21 10:00:00|3366.5|3366.2|3366.43|3366.13|3368.43|3367.97|3362.97|3362.6|4212
1753095600000|2025-07-21 11:00:00|3366.44|3366.14|3375.78|3375.48|3376.12|3375.62|3365.32|3364.9|6092
1753099200000|2025-07-21 12:00:00|3375.8|3375.5|3387.43|3387.13|3388.96|3388.49|3374.6|3374.15|11488
1753102800000|2025-07-21 13:00:00|3387.38|3387.08|3388.95|3388.45|3395.67|3395.37|3383.73|3383.43|12806
1753106400000|2025-07-21 14:00:00|3389|3388.5|3400.4|3400.1|3402.05|3401.55|3386.67|3384.77|16195
1753110000000|2025-07-21 15:00:00|3400.41|3400.11|3398.09|3397.59|3401.29|3400.96|3395.93|3395.63|11465
1753113600000|2025-07-21 16:00:00|3398.07|3397.57|3396.22|3395.72|3399.47|3399.06|3393.98|3393.68|7225
1753117200000|2025-07-21 17:00:00|3396.24|3395.74|3393.6|3393.3|3396.34|3395.92|3391.61|3391.2|6596
1753120800000|2025-07-21 18:00:00|3393.58|3393.28|3395.62|3395.32|3396.23|3395.79|3393.13|3392.83|6955
1753124400000|2025-07-21 19:00:00|3395.64|3395.34|3399.13|3398.83|3400.1|3399.72|3395.36|3395.06|8680
1753128000000|2025-07-21 20:00:00|3399.37|3399.07|3397.05|3396.55|3399.54|3399.24|3396.75|3396.33|2925
1753135200000|2025-07-21 22:00:00|3398.9|3398.4|3399.85|3399.35|3401.53|3401.03|3398.29|3397.79|1376
1753138800000|2025-07-21 23:00:00|3400.1|3399.6|3397.1|3396.6|3402.92|3402.42|3393.56|3393.06|2304
1753142400000|2025-07-22 00:00:00|3397|3396.5|3394.86|3394.36|3398.29|3397.79|3390.75|3390.25|3337
1753146000000|2025-07-22 01:00:00|3394.79|3394.29|3386.37|3385.87|3396.12|3395.72|3385.61|3385.25|5051
1753149600000|2025-07-22 02:00:00|3386.32|3385.82|3391.83|3391.33|3392.42|3391.92|3385.9|3385.4|3804
1753153200000|2025-07-22 03:00:00|3391.78|3391.28|3392.78|3392.28|3394.25|3393.75|3388.89|3388.59|2825
1753156800000|2025-07-22 04:00:00|3392.73|3392.23|3391.44|3391.14|3392.73|3392.23|3388.36|3387.86|2255
1753160400000|2025-07-22 05:00:00|3391.64|3391.34|3385.87|3385.57|3392.43|3391.93|3384.84|3384.48|4407
1753164000000|2025-07-22 06:00:00|3385.85|3385.55|3385.25|3384.75|3388.29|3387.99|3384.62|3384.15|5067
1753167600000|2025-07-22 07:00:00|3385.43|3384.93|3387.94|3387.64|3387.94|3387.64|3383.44|3383.01|4696
1753171200000|2025-07-22 08:00:00|3388.17|3387.67|3389.33|3389.03|3390.61|3390.11|3386.51|3386.01|5475
1753174800000|2025-07-22 09:00:00|3389.39|3388.89|3386.69|3386.19|3390.72|3390.22|3384.67|3384.37|5307
1753178400000|2025-07-22 10:00:00|3386.64|3386.14|3387.26|3386.96|3389.16|3388.66|3386.01|3385.6|3062
1753182000000|2025-07-22 11:00:00|3387.21|3386.91|3391.89|3391.39|3392.27|3391.77|3386.85|3386.55|4449
1753185600000|2025-07-22 12:00:00|3391.87|3391.37|3407.72|3407.42|3408.45|3407.96|3391.38|3391.04|10487
1753189200000|2025-07-22 13:00:00|3407.67|3407.37|3412.73|3412.23|3420.59|3420.09|3406.65|3406.17|16367
1753192800000|2025-07-22 14:00:00|3412.78|3412.28|3426.52|3426.02|3428.09|3427.59|3405.29|3404.79|16708
1753196400000|2025-07-22 15:00:00|3426.55|3426.05|3426.61|3426.31|3431.05|3430.55|3423.84|3423.54|11758
1753200000000|2025-07-22 16:00:00|3426.72|3426.42|3432.26|3431.96|3433.28|3432.98|3426.35|3425.88|8921
1753203600000|2025-07-22 17:00:00|3432.47|3432.17|3429.42|3429.12|3433.7|3433.4|3426.67|3426.17|10350
1753207200000|2025-07-22 18:00:00|3429.52|3429.02|3429.78|3429.48|3431.44|3430.95|3427.94|3427.49|7620
1753210800000|2025-07-22 19:00:00|3429.77|3429.47|3431.72|3431.42|3432.93|3432.6|3429.03|3428.61|7315
1753214400000|2025-07-22 20:00:00|3431.68|3431.38|3431.6|3431.1|3432.87|3432.52|3427.97|3427.54|4143
1753221600000|2025-07-22 22:00:00|3431.75|3431.25|3428.29|3427.79|3432.45|3431.95|3427.6|3427.1|1538
1753225200000|2025-07-22 23:00:00|3428.34|3427.84|3427.73|3427.23|3433.45|3433.15|3426.58|3426.08|2792
1753228800000|2025-07-23 00:00:00|3427.45|3426.95|3428.94|3428.64|3439.36|3438.86|3427.28|3426.78|5550
1753232400000|2025-07-23 01:00:00|3429.04|3428.74|3421.66|3421.16|3431.24|3430.74|3421.23|3420.73|7757
1753236000000|2025-07-23 02:00:00|3421.64|3421.14|3423.52|3423.02|3425.51|3425.01|3419.59|3419.09|5645
1753239600000|2025-07-23 03:00:00|3423.55|3423.05|3423.07|3422.77|3428.95|3428.45|3422.94|3422.45|4853
1753243200000|2025-07-23 04:00:00|3423.14|3422.64|3424.15|3423.65|3425.54|3425.15|3422.06|3421.62|3423
1753246800000|2025-07-23 05:00:00|3424.17|3423.67|3420.45|3419.95|3424.37|3423.87|3416.67|3416.35|6001
1753250400000|2025-07-23 06:00:00|3420.43|3419.93|3425.6|3425.1|3425.7|3425.2|3419.7|3419.2|7066
1753254000000|2025-07-23 07:00:00|3425.37|3424.87|3421.29|3420.79|3430.17|3429.67|3420.23|3419.73|7123
1753257600000|2025-07-23 08:00:00|3421.34|3420.84|3428.71|3428.41|3429.2|3428.79|3420.98|3420.68|6145
1753261200000|2025-07-23 09:00:00|3428.8|3428.3|3431.48|3431.18|3434|3433.7|3428.44|3427.98|6173
1753264800000|2025-07-23 10:00:00|3431.42|3431.12|3423.25|3422.75|3431.84|3431.34|3421.22|3420.72|6731
1753268400000|2025-07-23 11:00:00|3423.2|3422.7|3428.45|3427.95|3430.28|3429.8|3420.82|3420.41|7059
1753272000000|2025-07-23 12:00:00|3428.43|3427.93|3420.38|3420.08|3430.16|3429.86|3420.34|3420.01|9649
1753275600000|2025-07-23 13:00:00|3420.36|3420.06|3413.63|3413.13|3420.86|3420.56|3405.79|3405.49|15693
1753279200000|2025-07-23 14:00:00|3413.57|3413.07|3413.54|3413.04|3420.32|3419.82|3410.74|3410.4|12399
1753282800000|2025-07-23 15:00:00|3413.6|3413.1|3398.21|3397.91|3416.31|3415.84|3398.21|3397.91|11143
1753286400000|2025-07-23 16:00:00|3398.16|3397.86|3387.75|3387.45|3398.17|3397.87|3381.72|3381.42|17379
1753290000000|2025-07-23 17:00:00|3387.7|3387.4|3393.75|3393.25|3395.02|3394.52|3385.96|3385.62|9446
1753293600000|2025-07-23 18:00:00|3393.8|3393.3|3394.01|3393.71|3396.4|3395.92|3392.11|3391.62|7715
1753297200000|2025-07-23 19:00:00|3394.1|3393.8|3390.32|3390.02|3396.31|3396.01|3388.67|3388.37|7616
1753300800000|2025-07-23 20:00:00|3390.38|3390.08|3387.33|3387.03|3390.89|3390.39|3386.17|3385.67|2878
1753308000000|2025-07-23 22:00:00|3389.95|3389.45|3387.07|3386.57|3393.04|3392.54|3386.96|3386.46|1616
1753311600000|2025-07-23 23:00:00|3387.12|3386.62|3390.31|3389.81|3392.15|3391.65|3386.74|3386.24|1576
1753315200000|2025-07-24 00:00:00|3390.46|3389.96|3391.98|3391.48|3393.72|3393.22|3389.17|3388.67|2066
1753318800000|2025-07-24 01:00:00|3391.84|3391.54|3387.84|3387.54|3393.93|3393.43|3384.16|3383.86|6103
1753322400000|2025-07-24 02:00:00|3388.05|3387.55|3383.99|3383.49|3389.21|3388.84|3380.75|3380.25|6003
1753326000000|2025-07-24 03:00:00|3383.98|3383.48|3383.83|3383.53|3386.35|3385.85|3374.79|3374.49|5409
1753329600000|2025-07-24 04:00:00|3383.78|3383.48|3383.06|3382.56|3385.81|3385.31|3381.05|3380.55|2281
1753333200000|2025-07-24 05:00:00|3383.08|3382.58|3379.54|3379.24|3383.35|3382.85|3374.82|3374.52|5009
1753336800000|2025-07-24 06:00:00|3379.59|3379.29|3376.29|3375.79|3380.03|3379.6|3370.4|3370.1|8082
1753340400000|2025-07-24 07:00:00|3376.19|3375.69|3368.02|3367.72|3378.1|3377.6|3366.32|3366.02|7814
1753344000000|2025-07-24 08:00:00|3368.14|3367.84|3370.12|3369.62|3375.06|3374.58|3365.99|3365.65|8659
1753347600000|2025-07-24 09:00:00|3370.07|3369.57|3364.27|3363.77|3370.58|3370.11|3362.29|3361.86|7436
1753351200000|2025-07-24 10:00:00|3364.21|3363.71|3364.77|3364.47|3367.6|3367.14|3362.49|3361.99|5448
1753354800000|2025-07-24 11:00:00|3364.82|3364.52|3362.56|3362.26|3366.89|3366.59|3361.45|3360.98|6214
1753358400000|2025-07-24 12:00:00|3362.46|3362.16|3353.72|3353.42|3365.85|3365.54|3352.84|3352.34|11178
1753362000000|2025-07-24 13:00:00|3353.69|3353.39|3367.34|3366.84|3372.55|3372.25|3351.71|3351.41|13345
1753365600000|2025-07-24 14:00:00|3367.35|3366.85|3373.83|3373.53|3377.52|3377.19|3365.85|3365.55|11475
1753369200000|2025-07-24 15:00:00|3373.8|3373.3|3372.84|3372.54|3375.64|3375.21|3370.62|3370.24|8992
1753372800000|2025-07-24 16:00:00|3373|3372.5|3367.29|3366.99|3373.84|3373.5|3367.05|3366.58|6687
1753376400000|2025-07-24 17:00:00|3367.35|3367.05|3370.22|3369.92|3372.14|3371.84|3366.43|3365.98|4538
1753380000000|2025-07-24 18:00:00|3370.25|3369.95|3372.19|3371.89|3373.69|3373.39|3367.75|3367.45|6165
1753383600000|2025-07-24 19:00:00|3372.2|3371.9|3370.51|3370.21|3373.46|3373.16|3370.17|3369.87|6867
1753387200000|2025-07-24 20:00:00|3370.58|3370.28|3368.72|3368.42|3371.6|3371.3|3367.5|3367.06|2770
1753394400000|2025-07-24 22:00:00|3369.33|3368.83|3369.33|3368.83|3370.6|3370.1|3365.11|3364.8|2050
1753398000000|2025-07-24 23:00:00|3369.18|3368.68|3369.88|3369.38|3371.97|3371.47|3366.73|3366.4|1849
1753401600000|2025-07-25 00:00:00|3369.93|3369.43|3372.32|3371.82|3373.93|3373.43|3368.46|3368.11|2151
1753405200000|2025-07-25 01:00:00|3372.37|3371.87|3370.67|3370.37|3372.89|3372.55|3366.76|3366.26|3761
1753408800000|2025-07-25 02:00:00|3370.86|3370.36|3363.17|3362.87|3370.99|3370.59|3362.5|3362|3479
1753412400000|2025-07-25 03:00:00|3363.07|3362.77|3359.21|3358.71|3363.94|3363.5|3358.88|3358.5|2864
1753416000000|2025-07-25 04:00:00|3359.11|3358.61|3361.29|3360.99|3364.02|3363.57|3358.13|3357.63|2452
1753419600000|2025-07-25 05:00:00|3361.39|3361.09|3359.12|3358.62|3362.8|3362.45|3355.42|3354.95|3384
1753423200000|2025-07-25 06:00:00|3359.19|3358.69|3359.4|3358.9|3360.18|3359.73|3355.02|3354.63|5079
1753426800000|2025-07-25 07:00:00|3359.3|3359|3354.6|3354.1|3360.69|3360.2|3352.75|3352.45|4701
1753430400000|2025-07-25 08:00:00|3354.59|3354.09|3345.79|3345.29|3355.72|3355.27|3344.65|3344.35|6107
1753434000000|2025-07-25 09:00:00|3345.74|3345.24|3346.38|3345.88|3349.3|3348.95|3343.31|3342.82|4699
1753437600000|2025-07-25 10:00:00|3346.16|3345.86|3343.26|3342.96|3348.58|3348.08|3341.01|3340.59|5178
1753441200000|2025-07-25 11:00:00|3343.17|3342.87|3341.55|3341.05|3345.62|3345.18|3338.93|3338.63|5785
1753444800000|2025-07-25 12:00:00|3341.44|3341.14|3340.83|3340.53|3344.5|3344.2|3336.42|3335.92|7822
1753448400000|2025-07-25 13:00:00|3340.6|3340.1|3344.29|3343.99|3347.99|3347.55|3336.97|3336.48|11249
1753452000000|2025-07-25 14:00:00|3344.14|3343.84|3332.22|3331.92|3345.29|3344.96|3330.59|3330.29|12172
1753455600000|2025-07-25 15:00:00|3332.02|3331.72|3328.11|3327.81|3336.2|3335.8|3325.01|3324.71|10477
1753459200000|2025-07-25 16:00:00|3328.06|3327.76|3330.07|3329.77|3331.83|3331.53|3326.32|3326.02|5663
1753462800000|2025-07-25 17:00:00|3330.12|3329.82|3336.26|3335.96|3337.14|3336.84|3329.91|3329.61|5028
1753466400000|2025-07-25 18:00:00|3336.36|3336.06|3339.1|3338.8|3339.69|3339.39|3336.1|3335.78|5107
1753470000000|2025-07-25 19:00:00|3339.07|3338.77|3337.74|3337.44|3340.56|3340.26|3337.3|3337|5908
1753473600000|2025-07-25 20:00:00|3337.66|3337.36|3337.59|3337.09|3339.43|3339.07|3336.32|3335.82|2459
1753653600000|2025-07-27 22:00:00|3325.14|3324.64|3330.05|3329.55|3336.54|3335.24|3323.8|3323.3|4893
1753657200000|2025-07-27 23:00:00|3329.85|3329.56|3333.96|3333.66|3337.86|3337.39|3329.69|3329.3|3406
1753660800000|2025-07-28 00:00:00|3333.9|3333.6|3333.54|3333.04|3336.37|3336.02|3327.65|3327.15|3765
1753664400000|2025-07-28 01:00:00|3333.49|3333.19|3332.27|3331.97|3339.14|3338.72|3330.1|3329.68|6054
1753668000000|2025-07-28 02:00:00|3332.32|3332.02|3335.85|3335.55|3336.86|3336.44|3330.69|3330.29|3314
1753671600000|2025-07-28 03:00:00|3335.79|3335.29|3343.34|3343.04|3343.59|3343.09|3334.86|3334.4|2940
1753675200000|2025-07-28 04:00:00|3343.24|3342.94|3340.14|3339.64|3344.55|3344.05|3339.6|3339.1|2723
1753678800000|2025-07-28 05:00:00|3340.09|3339.59|3343.44|3342.94|3344.5|3344.2|3338.21|3337.85|3968
1753682400000|2025-07-28 06:00:00|3343.38|3343.08|3340.19|3339.89|3345.68|3345.38|3335.91|3335.6|6300
1753686000000|2025-07-28 07:00:00|3340.24|3339.94|3335.15|3334.65|3342.27|3341.97|3334.28|3333.98|5716
1753689600000|2025-07-28 08:00:00|3335.06|3334.76|3336.34|3336.04|3339.36|3338.89|3332.43|3332.13|5849
1753693200000|2025-07-28 09:00:00|3336.38|3336.08|3338.19|3337.89|3341.1|3340.8|3335.99|3335.67|5460
1753696800000|2025-07-28 10:00:00|3338.22|3337.92|3336.21|3335.91|3339.24|3338.92|3334.57|3334.27|4701
1753700400000|2025-07-28 11:00:00|3336.31|3336.01|3336.77|3336.47|3338.63|3338.33|3334.73|3334.43|3682
1753704000000|2025-07-28 12:00:00|3336.91|3336.61|3328.55|3328.25|3338.53|3338.22|3325.74|3325.44|9511
1753707600000|2025-07-28 13:00:00|3328.57|3328.07|3302.39|3302.09|3330.89|3330.59|3301.83|3301.33|13058
1753711200000|2025-07-28 14:00:00|3302.44|3302.14|3308.28|3307.98|3315.28|3314.92|3301.94|3301.64|14308
1753714800000|2025-07-28 15:00:00|3308.47|3307.97|3314.97|3314.67|3317.5|3317.2|3306.69|3306.39|10412
1753718400000|2025-07-28 16:00:00|3314.96|3314.66|3312.58|3312.28|3315.29|3314.99|3311.59|3311.29|8448
1753722000000|2025-07-28 17:00:00|3312.53|3312.23|3311.08|3310.78|3313.55|3313.25|3308.87|3308.57|7823
1753725600000|2025-07-28 18:00:00|3311.1|3310.8|3313.95|3313.65|3315.79|3315.49|3310.38|3310.08|7446
1753729200000|2025-07-28 19:00:00|3314.03|3313.73|3317.48|3317.18|3319.16|3318.86|3313.23|3312.93|8824
1753732800000|2025-07-28 20:00:00|3317.42|3317.12|3315.11|3314.81|3318.79|3318.49|3314.38|3313.88|2696
1753740000000|2025-07-28 22:00:00|3316.15|3313.15|3315.02|3314.72|3316.28|3315.49|3312.17|3309.45|2356
1753743600000|2025-07-28 23:00:00|3315.12|3314.62|3313.02|3312.52|3315.12|3314.67|3310.47|3309.97|1794
1753747200000|2025-07-29 00:00:00|3313.06|3312.56|3311.66|3311.16|3315.89|3315.59|3308.06|3307.56|3656
1753750800000|2025-07-29 01:00:00|3311.56|3311.06|3319.16|3318.86|3321.36|3320.98|3308.43|3308.13|4790
1753754400000|2025-07-29 02:00:00|3319.2|3318.9|3319.02|3318.52|3320.77|3320.37|3317.53|3317.04|3220
1753758000000|2025-07-29 03:00:00|3318.85|3318.55|3312.99|3312.69|3319.09|3318.75|3311.58|3311.08|3565
1753761600000|2025-07-29 04:00:00|3313|3312.7|3316.59|3316.09|3317.85|3317.4|3309.13|3308.83|3006
1753765200000|2025-07-29 05:00:00|3316.49|3315.99|3320.24|3319.94|3320.64|3320.14|3314.36|3314.05|3767
1753768800000|2025-07-29 06:00:00|3320.34|3320.04|3317.03|3316.73|3322.69|3322.39|3316.52|3316.22|7172
1753772400000|2025-07-29 07:00:00|3317.12|3316.82|3317.57|3317.07|3318.97|3318.67|3311.58|3311.28|6683
1753776000000|2025-07-29 08:00:00|3317.6|3317.1|3326.44|3326.14|3330.39|3329.98|3316.97|3316.66|6920
1753779600000|2025-07-29 09:00:00|3326.24|3325.94|3324.89|3324.59|3328.76|3328.36|3320.98|3320.59|7127
1753783200000|2025-07-29 10:00:00|3324.79|3324.49|3322.69|3322.19|3326.95|3326.45|3322.13|3321.63|4126
1753786800000|2025-07-29 11:00:00|3322.62|3322.12|3315.62|3315.32|3322.86|3322.36|3315.21|3314.8|7091
1753790400000|2025-07-29 12:00:00|3315.57|3315.27|3323.44|3323.14|3324.85|3324.55|3315.57|3315.27|8274
1753794000000|2025-07-29 13:00:00|3323.47|3323.17|3317.85|3314.65|3324.59|3324.29|3312.86|3312.38|11478
1753797600000|2025-07-29 14:00:00|3318.35|3314.25|3328.98|3328.68|3329.81|3329.51|3312.03|3311.73|11606
1753801200000|2025-07-29 15:00:00|3329.03|3328.73|3320.97|3320.67|3334.47|3334.17|3319.77|3319.47|10916
1753804800000|2025-07-29 16:00:00|3320.93|3320.63|3323.51|3323.21|3325.05|3324.75|3319.35|3319.05|5699
1753808400000|2025-07-29 17:00:00|3323.46|3323.16|3328.4|3328.1|3329.62|3329.32|3323.13|3322.79|5745
1753812000000|2025-07-29 18:00:00|3328.38|3328.08|3326.24|3325.94|3330.99|3330.69|3325.45|3325.15|4686
1753815600000|2025-07-29 19:00:00|3326.22|3325.92|3325.36|3325.06|3329.01|3328.71|3322.8|3322.5|6764
1753819200000|2025-07-29 20:00:00|3325.42|3325.12|3326.97|3326.67|3326.99|3326.69|3324.82|3324.52|2503
1753826400000|2025-07-29 22:00:00|3327.72|3327.22|3328.24|3327.74|3329.56|3329.26|3326.07|3325.74|1323
1753830000000|2025-07-29 23:00:00|3328.2|3327.9|3328.17|3327.67|3328.81|3328.38|3326.58|3326.19|978
1753833600000|2025-07-30 00:00:00|3327.97|3327.47|3330.83|3330.33|3333.99|3333.69|3327.83|3327.33|2725
1753837200000|2025-07-30 01:00:00|3330.49|3330.19|3323.53|3323.23|3333.58|3333.23|3322.22|3321.75|5391
1753840800000|2025-07-30 02:00:00|3323.57|3323.27|3329.45|3328.95|3332.55|3332.25|3323.53|3323.23|4614
1753844400000|2025-07-30 03:00:00|3329.39|3328.89|3328.63|3328.13|3330.17|3329.87|3326.46|3326.16|2694
1753848000000|2025-07-30 04:00:00|3328.7|3328.2|3327.23|3326.93|3330.3|3329.85|3326.1|3325.8|1920
1753851600000|2025-07-30 05:00:00|3326.98|3326.48|3325.1|3324.6|3331.02|3330.6|3324.56|3324.06|3398
1753855200000|2025-07-30 06:00:00|3325.12|3324.62|3327.26|3326.96|3327.89|3327.39|3323.12|3322.82|4897
1753858800000|2025-07-30 07:00:00|3327.33|3327.03|3328.04|3327.74|3332.68|3332.19|3325.84|3325.34|5193
1753862400000|2025-07-30 08:00:00|3328.33|3328.03|3332.41|3332.11|3333.88|3333.39|3327.8|3327.5|3968
1753866000000|2025-07-30 09:00:00|3332.23|3331.93|3331.58|3331.28|3334.31|3334.01|3329.7|3329.23|3743
1753869600000|2025-07-30 10:00:00|3331.49|3331.19|3328.9|3328.4|3333.35|3332.85|3326.8|3326.5|5895
1753873200000|2025-07-30 11:00:00|3328.94|3328.44|3330.94|3330.64|3331.77|3331.47|3324.11|3323.81|6350
1753876800000|2025-07-30 12:00:00|3330.93|3330.63|3313.77|3313.47|3332.24|3331.74|3310.76|3310.42|9699
1753880400000|2025-07-30 13:00:00|3313.75|3313.45|3303.01|3302.51|3316.59|3316.1|3298.6|3298.2|14951
1753884000000|2025-07-30 14:00:00|3303.02|3302.52|3302.66|3302.16|3308.77|3308.47|3301.39|3301.09|8973
1753887600000|2025-07-30 15:00:00|3302.67|3302.17|3290.77|3290.47|3303.69|3303.39|3288.8|3288.45|9265
1753891200000|2025-07-30 16:00:00|3290.76|3290.46|3298.33|3298.03|3298.82|3298.46|3290.21|3289.91|5866
1753894800000|2025-07-30 17:00:00|3298.43|3298.13|3302.83|3297.83|3302.83|3302.03|3297.8|3297.5|4383
1753898400000|2025-07-30 18:00:00|3302.55|3297.55|3280.52|3280.22|3305.77|3304.79|3279.65|3279.26|16286
1753902000000|2025-07-30 19:00:00|3280.5|3280.2|3269.62|3269.32|3283.18|3282.73|3268.18|3267.88|13012
1753905600000|2025-07-30 20:00:00|3269.65|3269.35|3276.02|3275.72|3276.65|3276.26|3269.17|3268.87|5533
1753912800000|2025-07-30 22:00:00|3276.24|3275.74|3279.42|3278.92|3280.51|3280.01|3274.47|3273.97|2285
1753916400000|2025-07-30 23:00:00|3279.28|3278.98|3285.52|3285.22|3285.93|3285.55|3278.02|3277.69|2355
1753920000000|2025-07-31 00:00:00|3285.57|3285.27|3286.9|3286.6|3288.81|3288.51|3282.95|3282.57|4530
1753923600000|2025-07-31 01:00:00|3286.95|3286.65|3294.3|3293.8|3294.52|3294.07|3285.29|3284.92|6711
1753927200000|2025-07-31 02:00:00|3294.28|3293.98|3297.42|3296.92|3297.69|3297.39|3290.63|3290.33|4264
1753930800000|2025-07-31 03:00:00|3297.45|3297.15|3295.47|3295.17|3298.96|3298.54|3293.61|3293.26|4106
1753934400000|2025-07-31 04:00:00|3295.37|3295.07|3298.2|3297.9|3298.52|3298.18|3293.96|3293.59|2949
1753938000000|2025-07-31 05:00:00|3298.25|3297.95|3299.76|3299.46|3301.76|3301.46|3294.87|3294.45|3329
1753941600000|2025-07-31 06:00:00|3299.66|3299.36|3299.15|3298.85|3305.1|3304.79|3298.12|3297.82|6507
1753945200000|2025-07-31 07:00:00|3299.23|3298.73|3305.04|3304.74|3310.27|3309.77|3298.11|3297.81|6048
1753948800000|2025-07-31 08:00:00|3305.02|3304.72|3310.22|3309.92|3315.33|3314.9|3303.91|3303.61|6288
1753952400000|2025-07-31 09:00:00|3310.23|3309.93|3306.82|3306.32|3313.46|3313.16|3304.93|3304.63|6009
1753956000000|2025-07-31 10:00:00|3306.77|3306.27|3296.41|3296.11|3308.24|3307.94|3293.92|3293.62|6063
1753959600000|2025-07-31 11:00:00|3296.46|3296.16|3306.3|3306|3307.87|3307.57|3295.58|3295.28|7366
1753963200000|2025-07-31 12:00:00|3306.25|3305.95|3307.7|3307.4|3311.47|3311.17|3304.08|3303.58|7160
1753966800000|2025-07-31 13:00:00|3307.71|3307.41|3301.47|3300.97|3310.55|3310.2|3300.8|3300.5|10750
1753970400000|2025-07-31 14:00:00|3301.22|3300.72|3296.36|3296.06|3303.52|3303.22|3291.45|3291.15|11014
1753974000000|2025-07-31 15:00:00|3296.26|3295.96|3295.56|3295.26|3299.32|3299.02|3291.4|3291.1|7635
1753977600000|2025-07-31 16:00:00|3295.51|3295.21|3295.1|3294.8|3297.76|3297.46|3289.8|3289.48|7556
1753981200000|2025-07-31 17:00:00|3295.05|3294.75|3295.17|3294.87|3298.92|3298.42|3294.21|3293.91|5971
1753984800000|2025-07-31 18:00:00|3295.19|3294.89|3295.97|3295.67|3297.21|3296.91|3293.12|3292.82|4429
1753988400000|2025-07-31 19:00:00|3295.95|3295.65|3291.31|3291.01|3296.64|3296.34|3290.59|3290.16|7944
1753992000000|2025-07-31 20:00:00|3291.25|3290.95|3290.31|3290.01|3294|3293.7|3289.85|3289.35|2597
1753999200000|2025-07-31 22:00:00|3289.99|3289.49|3295.57|3295.07|3295.7|3295.25|3289.72|3289.22|1533
1754002800000|2025-07-31 23:00:00|3295.62|3295.12|3288.77|3288.27|3295.67|3295.17|3288.2|3287.83|2463
1754006400000|2025-08-01 00:00:00|3288.7|3288.4|3290.6|3290.3|3294.31|3293.92|3286.54|3286.13|3396
1754010000000|2025-08-01 01:00:00|3290.5|3290.2|3283.81|3283.51|3294.01|3293.59|3281.8|3281.36|5067
1754013600000|2025-08-01 02:00:00|3283.87|3283.37|3291.8|3291.5|3293.05|3292.55|3283.56|3283.07|4234
1754017200000|2025-08-01 03:00:00|3291.99|3291.69|3291.54|3291.24|3297.54|3297.24|3290.51|3290.12|3026
1754020800000|2025-08-01 04:00:00|3291.51|3291.21|3292.38|3292.08|3295.6|3295.3|3290.21|3289.77|2772
1754024400000|2025-08-01 05:00:00|3292.35|3292.05|3296.99|3296.49|3300.88|3300.46|3292.09|3291.65|3599
1754028000000|2025-08-01 06:00:00|3296.82|3296.52|3292.75|3292.45|3297.87|3297.57|3290.65|3290.21|4729
1754031600000|2025-08-01 07:00:00|3292.8|3292.5|3287.16|3286.86|3293.68|3293.38|3285.43|3285.13|4821
1754035200000|2025-08-01 08:00:00|3287.06|3286.76|3294.43|3294.13|3294.57|3294.27|3285.51|3285.13|4241
1754038800000|2025-08-01 09:00:00|3294.53|3294.23|3294.59|3294.29|3296.94|3296.45|3292.94|3292.54|4336
1754042400000|2025-08-01 10:00:00|3294.74|3294.44|3298.61|3298.31|3303.69|3303.19|3293.37|3293.07|4162
1754046000000|2025-08-01 11:00:00|3298.87|3298.57|3300.46|3300.16|3301.79|3301.43|3296.95|3296.65|4236
1754049600000|2025-08-01 12:00:00|3300.51|3300.21|3341.31|3340.81|3345.75|3345.1|3297.61|3297.31|17542
1754053200000|2025-08-01 13:00:00|3341.46|3340.96|3342.51|3342.01|3354.83|3354.53|3338.98|3338.64|20464
1754056800000|2025-08-01 14:00:00|3342.5|3342|3346.16|3345.86|3355.43|3355.13|3341.63|3341.29|15078
1754060400000|2025-08-01 15:00:00|3346.55|3346.05|3348.78|3348.48|3351.38|3351.08|3341.9|3341.6|8656
1754064000000|2025-08-01 16:00:00|3348.73|3348.43|3347.4|3346.9|3349.68|3349.24|3340.68|3340.23|7365
1754067600000|2025-08-01 17:00:00|3347.33|3346.83|3348.34|3348.04|3349.8|3349.5|3345.71|3345.41|4538
1754071200000|2025-08-01 18:00:00|3348.47|3348.17|3347.69|3347.39|3351.73|3351.43|3346.16|3345.86|4753
1754074800000|2025-08-01 19:00:00|3347.68|3347.18|3357.53|3357.23|3361.65|3361.19|3347.68|3347.18|6904
1754078400000|2025-08-01 20:00:00|3357.48|3357.18|3363.06|3362.56|3363.76|3363.41|3357.26|3356.96|3441
1754258400000|2025-08-03 22:00:00|3365.9|3365.4|3359.55|3359.05|3367.74|3365.84|3357.62|3357.12|4007
1754262000000|2025-08-03 23:00:00|3359.6|3359.1|3362.28|3361.98|3362.42|3362.06|3354.59|3354.09|2288
1754265600000|2025-08-04 00:00:00|3362.24|3361.94|3352.52|3352.22|3362.42|3362.12|3350.31|3349.84|4291
1754269200000|2025-08-04 01:00:00|3352.54|3352.04|3352.39|3352.09|3354.16|3353.67|3345.35|3344.85|5830
1754272800000|2025-08-04 02:00:00|3352.37|3352.07|3354.53|3354.23|3355.79|3355.29|3350.25|3349.9|3538
1754276400000|2025-08-04 03:00:00|3354.58|3354.28|3360.45|3360.15|3361.32|3361.02|3354.46|3353.97|3337
1754280000000|2025-08-04 04:00:00|3360.4|3360.1|3359.06|3358.76|3362.59|3362.29|3358.85|3358.4|2334
1754283600000|2025-08-04 05:00:00|3359.11|3358.81|3357.73|3357.43|3361.53|3361.09|3355.75|3355.4|2775
1754287200000|2025-08-04 06:00:00|3357.83|3357.53|3362.95|3362.65|3363.03|3362.7|3353.75|3353.45|5210
1754290800000|2025-08-04 07:00:00|3362.93|3362.63|3356.12|3355.82|3362.93|3362.63|3351.85|3351.45|5607
1754294400000|2025-08-04 08:00:00|3356.17|3355.87|3358.77|3358.27|3360.14|3359.83|3354.26|3353.91|4034
1754298000000|2025-08-04 09:00:00|3358.81|3358.31|3358.54|3358.04|3361.85|3361.55|3357.43|3356.93|3722
1754301600000|2025-08-04 10:00:00|3358.53|3358.03|3358.21|3357.91|3359.35|3359.05|3353.09|3352.79|4081
1754305200000|2025-08-04 11:00:00|3358.31|3358.01|3370.61|3370.31|3371.09|3370.79|3358.13|3357.81|6517
1754308800000|2025-08-04 12:00:00|3370.67|3370.37|3368.06|3367.76|3371.87|3371.57|3361.2|3360.9|7172
1754312400000|2025-08-04 13:00:00|3368.01|3367.71|3383.41|3382.91|3385.68|3385.38|3367.62|3367.15|12330
1754316000000|2025-08-04 14:00:00|3383.51|3383.01|3374.02|3373.72|3385.01|3384.62|3372.06|3371.76|9780
1754319600000|2025-08-04 15:00:00|3374.08|3373.78|3374.63|3374.33|3376.41|3376.11|3370.79|3370.49|6703
1754323200000|2025-08-04 16:00:00|3374.64|3374.34|3371.06|3370.76|3378.57|3378.27|3370.79|3370.49|5781
1754326800000|2025-08-04 17:00:00|3371.02|3370.72|3374.21|3373.91|3374.7|3374.4|3370.94|3370.64|3756
1754330400000|2025-08-04 18:00:00|3374.24|3373.94|3375.89|3375.59|3377.19|3376.89|3373.37|3373.03|3736
1754334000000|2025-08-04 19:00:00|3375.9|3375.6|3376.18|3375.88|3377.53|3377.23|3374.84|3374.54|5434
1754337600000|2025-08-04 20:00:00|3376.24|3375.94|3374.19|3373.89|3377.16|3376.86|3373.49|3373.19|1828
1754344800000|2025-08-04 22:00:00|3375.19|3374.69|3374.85|3374.35|3376.67|3376.17|3373.96|3373.57|927
1754348400000|2025-08-04 23:00:00|3374.84|3374.54|3377.59|3377.09|3379.99|3379.54|3374.83|3374.52|1789
1754352000000|2025-08-05 00:00:00|3377.64|3377.14|3380.12|3379.62|3381.7|3381.4|3376.11|3375.74|2575
1754355600000|2025-08-05 01:00:00|3379.91|3379.61|3379.37|3379.07|3382.85|3382.47|3378.31|3377.81|3429
1754359200000|2025-08-05 02:00:00|3379.27|3378.97|3373.83|3373.53|3381.6|3381.3|3373.79|3373.35|3128
1754362800000|2025-08-05 03:00:00|3373.74|3373.44|3372.26|3371.96|3375.92|3375.52|3372.23|3371.78|1972
1754366400000|2025-08-05 04:00:00|3372.16|3371.86|3371.25|3370.75|3373.62|3373.17|3371.25|3370.75|1499
1754370000000|2025-08-05 05:00:00|3371.2|3370.7|3374.44|3374.14|3374.65|3374.22|3367.84|3367.36|3858
1754373600000|2025-08-05 06:00:00|3374.49|3374.19|3366.36|3365.86|3374.73|3374.24|3365.82|3365.5|3938
1754377200000|2025-08-05 07:00:00|3366.39|3366.09|3374.01|3373.71|3375.82|3375.49|3366.19|3365.89|5387
1754380800000|2025-08-05 08:00:00|3373.99|3373.69|3366.26|3365.96|3374.95|3374.65|3366.17|3365.8|5889
1754384400000|2025-08-05 09:00:00|3366.27|3365.97|3359.89|3359.59|3366.65|3366.35|3358.96|3358.66|5893
1754388000000|2025-08-05 10:00:00|3359.99|3359.49|3353.46|3353.16|3362.12|3361.82|3353.09|3352.59|5663
1754391600000|2025-08-05 11:00:00|3353.49|3353.19|3351.81|3351.31|3354.69|3354.39|3349.94|3349.64|5093
1754395200000|2025-08-05 12:00:00|3351.49|3350.99|3366.17|3365.87|3367.34|3367.04|3350.03|3349.73|8529
1754398800000|2025-08-05 13:00:00|3366.32|3366.02|3373.88|3373.38|3380.15|3379.85|3366.02|3365.72|10105
1754402400000|2025-08-05 14:00:00|3373.96|3373.46|3385.43|3385.13|3386.91|3386.59|3370.62|3370.32|13029
1754406000000|2025-08-05 15:00:00|3385.47|3385.17|3389.74|3389.44|3390.54|3390.14|3382.33|3382.03|6900
1754409600000|2025-08-05 16:00:00|3389.77|3389.47|3382.4|3382.1|3390.76|3390.46|3376.98|3376.68|5890
1754413200000|2025-08-05 17:00:00|3382.43|3382.13|3380.44|3380.14|3383.32|3382.92|3379.27|3378.97|3295
1754416800000|2025-08-05 18:00:00|3380.51|3380.21|3380.17|3379.87|3381.53|3381.23|3378.57|3378.27|2961
1754420400000|2025-08-05 19:00:00|3380.15|3379.85|3379.29|3378.99|3381.59|3381.29|3378.33|3378.02|4129
1754424000000|2025-08-05 20:00:00|3379.12|3378.82|3380.73|3380.23|3381.29|3380.95|3378.66|3378.36|1293
1754431200000|2025-08-05 22:00:00|3381.43|3380.93|3379.86|3379.56|3382.55|3382.05|3378.27|3377.77|1048
1754434800000|2025-08-05 23:00:00|3379.76|3379.46|3383.77|3383.27|3384.46|3384.06|3379.18|3378.85|1427
1754438400000|2025-08-06 00:00:00|3383.56|3383.26|3383.55|3383.25|3385.81|3385.41|3381.21|3380.9|2412
1754442000000|2025-08-06 01:00:00|3383.4|3383.1|3376.35|3376.05|3383.74|3383.44|3373.38|3372.88|4654
1754445600000|2025-08-06 02:00:00|3376.2|3375.9|3376.84|3376.34|3378.31|3377.95|3374.35|3374.02|3057
1754449200000|2025-08-06 03:00:00|3376.7|3376.4|3374.9|3374.6|3378.9|3378.4|3373.54|3373.23|1960
1754452800000|2025-08-06 04:00:00|3375|3374.7|3372.48|3372.18|3376.79|3376.38|3372.23|3371.93|1522
1754456400000|2025-08-06 05:00:00|3372.58|3372.28|3374.56|3374.26|3375.2|3374.7|3370.91|3370.61|3016
1754460000000|2025-08-06 06:00:00|3374.68|3374.38|3375.41|3375.11|3378.97|3378.62|3373.23|3372.93|3923
1754463600000|2025-08-06 07:00:00|3375.33|3375.03|3373.91|3373.61|3377.39|3377.09|3369.13|3368.8|5368
1754467200000|2025-08-06 08:00:00|3373.92|3373.62|3365.46|3364.96|3375.06|3374.76|3364.94|3364.64|5328
1754470800000|2025-08-06 09:00:00|3365.36|3365.06|3359.24|3358.94|3368.11|3367.81|3358.52|3358.22|5722
1754474400000|2025-08-06 10:00:00|3359.19|3358.89|3363.96|3363.66|3365.76|3365.46|3358.51|3358.21|5364
1754478000000|2025-08-06 11:00:00|3363.93|3363.63|3365.37|3365.07|3367.4|3367.07|3360.8|3360.5|3778
1754481600000|2025-08-06 12:00:00|3365.42|3365.12|3367.9|3367.6|3369.65|3369.17|3360.48|3360.05|7223
1754485200000|2025-08-06 13:00:00|3367.85|3367.55|3371.85|3371.55|3373.85|3373.55|3365.44|3365.14|10952
1754488800000|2025-08-06 14:00:00|3371.86|3371.56|3379.61|3379.31|3379.61|3379.31|3369.65|3369.35|8445
1754492400000|2025-08-06 15:00:00|3379.66|3379.36|3377.52|3377.22|3380.26|3379.9|3370.09|3369.79|8892
1754496000000|2025-08-06 16:00:00|3377.64|3377.34|3376.44|3375.94|3379.87|3379.4|3373.17|3372.74|6966
1754499600000|2025-08-06 17:00:00|3376.51|3376.01|3374.67|3374.17|3377.77|3377.47|3371.12|3370.64|7905
1754503200000|2025-08-06 18:00:00|3374.64|3374.14|3371.94|3371.64|3375.04|3374.57|3369.31|3368.81|8106
1754506800000|2025-08-06 19:00:00|3371.99|3371.69|3371.75|3371.45|3373.53|3373.23|3370.54|3370.12|6559
1754510400000|2025-08-06 20:00:00|3371.64|3371.34|3369.58|3369.08|3372.68|3372.24|3367.3|3366.8|3085
1754517600000|2025-08-06 22:00:00|3371.22|3370.72|3372.41|3371.91|3375.16|3374.66|3370.09|3369.62|2617
1754521200000|2025-08-06 23:00:00|3372.39|3371.89|3370.55|3370.05|3372.48|3371.98|3367.76|3367.26|2593
1754524800000|2025-08-07 00:00:00|3370.58|3370.08|3372.82|3372.32|3375.9|3374.52|3365.9|3365.4|7492
1754528400000|2025-08-07 01:00:00|3372.85|3372.35|3382.94|3382.44|3383.07|3382.57|3370.49|3369.99|8697
1754532000000|2025-08-07 02:00:00|3382.93|3382.43|3380.08|3379.58|3384.54|3384.04|3378.37|3377.87|4926
1754535600000|2025-08-07 03:00:00|3379.98|3379.68|3380.03|3379.53|3380.62|3380.12|3376.68|3376.18|3619
1754539200000|2025-08-07 04:00:00|3380|3379.5|3377.99|3377.49|3381.12|3380.62|3377.01|3376.51|3379
1754542800000|2025-08-07 05:00:00|3378.26|3377.76|3375.96|3375.46|3382.33|3380.96|3372.24|3371.74|7133
1754546400000|2025-08-07 06:00:00|3376.05|3375.55|3388.04|3387.54|3388.14|3387.84|3375.59|3374.33|9588
1754550000000|2025-08-07 07:00:00|3388.46|3387.96|3396.41|3395.91|3397.68|3397.18|3386.55|3386.16|11684
1754553600000|2025-08-07 08:00:00|3396.65|3396.15|3378.81|3378.31|3396.8|3396.3|3372.72|3372.42|17718
1754557200000|2025-08-07 09:00:00|3378.74|3378.24|3377.24|3376.74|3381.9|3381.4|3373.6|3373.1|11792
1754560800000|2025-08-07 10:00:00|3377.32|3376.82|3373.29|3372.79|3379.23|3378.73|3372.12|3371.75|7437
1754564400000|2025-08-07 11:00:00|3373.31|3372.81|3378.62|3378.12|3383.77|3383.27|3371.96|3371.46|12051
1754568000000|2025-08-07 12:00:00|3378.76|3378.26|3381.02|3380.52|3390.08|3389.62|3375.69|3375.19|12610
1754571600000|2025-08-07 13:00:00|3381.04|3380.54|3385.2|3384.7|3394.13|3393.63|3380.36|3380.02|16107
1754575200000|2025-08-07 14:00:00|3385.23|3384.73|3388.02|3387.52|3390.57|3390.27|3375.23|3373.7|17913
1754578800000|2025-08-07 15:00:00|3388.06|3387.56|3390.21|3389.71|3390.91|3390.61|3384.99|3384.49|9910
1754582400000|2025-08-07 16:00:00|3390.22|3389.72|3389.19|3388.69|3392.97|3392.47|3387.33|3386.83|7034
1754586000000|2025-08-07 17:00:00|3389.24|3388.74|3392.36|3391.86|3393.36|3393.06|3384.56|3384.26|9966
1754589600000|2025-08-07 18:00:00|3392.31|3391.81|3388.82|3388.32|3394.29|3393.99|3388.12|3387.62|7737
1754593200000|2025-08-07 19:00:00|3388.83|3388.33|3399.88|3399.38|3400.98|3400.67|3387.75|3387.25|12316
1754596800000|2025-08-07 20:00:00|3399.91|3399.41|3399.29|3394.29|3402.15|3401.68|3393.15|3392.37|8896
1754604000000|2025-08-07 22:00:00|3404.1|3401.3|3407.52|3402.77|3411.5|3408.6|3389.64|3384.64|6583
1754607600000|2025-08-07 23:00:00|3407.53|3402.7|3400.82|3400.32|3409.67|3404.67|3397.7|3393.92|4508
1754611200000|2025-08-08 00:00:00|3401.02|3400.52|3391.71|3387.83|3403.47|3402.57|3388.78|3385.23|12499
1754614800000|2025-08-08 01:00:00|3391.8|3387.92|3384.04|3383.54|3392.94|3390.96|3381.8|3379.72|13193
1754618400000|2025-08-08 02:00:00|3384.08|3383.58|3389.06|3386.92|3391.37|3389.89|3383.59|3383.09|9505
1754622000000|2025-08-08 03:00:00|3389|3387|3396.01|3395.51|3398.83|3397.23|3383.8|3382|9604
1754625600000|2025-08-08 04:00:00|3396.76|3394.65|3394.52|3394.02|3400.28|3399.25|3394.21|3392.48|5937
1754629200000|2025-08-08 05:00:00|3394.59|3394.09|3392.75|3392.25|3397.91|3396.23|3390.32|3389.11|6460
1754632800000|2025-08-08 06:00:00|3392.65|3392.15|3393.77|3393.27|3399.01|3397.89|3388.93|3388.39|8724
1754636400000|2025-08-08 07:00:00|3393.95|3393.45|3402.41|3401.91|3404.44|3403.94|3392.03|3389.88|12105
1754640000000|2025-08-08 08:00:00|3402.44|3401.94|3394.76|3394.26|3404.35|3403.02|3394.36|3393.86|9281
1754643600000|2025-08-08 09:00:00|3394.8|3394.3|3401.24|3400.74|3402.6|3401.47|3394.39|3393.89|7696
1754647200000|2025-08-08 10:00:00|3401.33|3400.83|3385.74|3385.24|3401.54|3400.99|3384.64|3384.14|9342
1754650800000|2025-08-08 11:00:00|3385.83|3385.33|3386.68|3386.18|3389.04|3388.54|3380.83|3379.54|9329
1754654400000|2025-08-08 12:00:00|3386.65|3386.15|3391.8|3391.3|3403.3|3401.63|3385.43|3384.93|16523
1754658000000|2025-08-08 13:00:00|3391.81|3391.31|3401.16|3398.3|3401.86|3401.17|3387.58|3386.48|15967
1754661600000|2025-08-08 14:00:00|3399.99|3399.49|3391.07|3390.57|3401.22|3400.72|3381.7|3381.2|13579
1754665200000|2025-08-08 15:00:00|3391.03|3390.53|3395.76|3395.26|3395.96|3395.46|3388.94|3388.44|9480
1754668800000|2025-08-08 16:00:00|3396.04|3395.54|3398.06|3397.56|3401.03|3400.53|3393.8|3393.3|7653
1754672400000|2025-08-08 17:00:00|3398.08|3397.58|3384.5|3379.5|3400.28|3399.78|3384.5|3379.5|5916
1754676000000|2025-08-08 18:00:00|3387.21|3382.21|3396.12|3395.62|3406.6|3402.77|3382.45|3377.45|15749
1754679600000|2025-08-08 19:00:00|3396.08|3395.58|3399.01|3398.51|3401.67|3400.65|3392.9|3392.4|8767
1754683200000|2025-08-08 20:00:00|3399.14|3398.64|3399.12|3398.62|3401.84|3398.85|3393.86|3390.45|4717
1754863200000|2025-08-10 22:00:00|3404.62|3404.12|3395.58|3395.08|3407.88|3405.07|3391.98|3389.96|3094
1754866800000|2025-08-10 23:00:00|3395.67|3395.17|3391.52|3391.02|3397.51|3397.01|3390.6|3390.1|1737
1754870400000|2025-08-11 00:00:00|3391.53|3391.03|3382.14|3381.64|3392.1|3391.6|3381.98|3381.48|5287
1754874000000|2025-08-11 01:00:00|3382.24|3381.74|3378.06|3377.56|3384.41|3384.03|3367.73|3367.24|10257
1754877600000|2025-08-11 02:00:00|3377.98|3377.48|3377.5|3377|3380.59|3380.09|3370.06|3369.56|7049
1754881200000|2025-08-11 03:00:00|3377.45|3376.95|3378.26|3377.76|3380.63|3380.13|3374.33|3373.83|3887
1754884800000|2025-08-11 04:00:00|3378.22|3377.72|3375.93|3375.43|3380.21|3379.71|3375.67|3375.17|2992
1754888400000|2025-08-11 05:00:00|3375.88|3375.38|3377.67|3377.17|3380.5|3380|3374.11|3373.61|4878
1754892000000|2025-08-11 06:00:00|3377.87|3377.37|3366.13|3365.63|3377.87|3377.37|3364.13|3363.64|9606
1754895600000|2025-08-11 07:00:00|3366.22|3365.72|3360.71|3360.21|3366.75|3366.29|3357.59|3357.09|11198
1754899200000|2025-08-11 08:00:00|3360.72|3360.22|3362.42|3361.92|3366.07|3365.77|3358.94|3358.44|8239
1754902800000|2025-08-11 09:00:00|3362.14|3361.64|3353.92|3353.42|3363.74|3363.28|3352.89|3352.59|8609
1754906400000|2025-08-11 10:00:00|3353.94|3353.44|3358.49|3357.99|3364.14|3363.64|3353.66|3353.24|6352
1754910000000|2025-08-11 11:00:00|3358.82|3358.32|3355.61|3355.11|3359.3|3358.8|3349.89|3349.39|6680
1754913600000|2025-08-11 12:00:00|3355.41|3354.91|3357.09|3356.59|3357.96|3357.46|3344.52|3342.45|10002
1754917200000|2025-08-11 13:00:00|3356.53|3356.03|3358.89|3358.39|3363.44|3362.94|3348.74|3348.24|15470
1754920800000|2025-08-11 14:00:00|3358.98|3358.48|3346.65|3346.35|3359.97|3359.47|3341.63|3341.13|15640
1754924400000|2025-08-11 15:00:00|3346.78|3346.48|3349.4|3349.1|3352.56|3352.06|3345.09|3344.59|10843
1754928000000|2025-08-11 16:00:00|3349.35|3349.05|3344.64|3344.14|3350.72|3350.22|3342.84|3342.39|9804
1754931600000|2025-08-11 17:00:00|3344.7|3344.2|3357.87|3357.57|3359.44|3358.99|3341.33|3341.03|11410
1754935200000|2025-08-11 18:00:00|3357.94|3357.64|3356.57|3356.07|3358.95|3358.59|3352.56|3352.23|8726
1754938800000|2025-08-11 19:00:00|3356.55|3356.05|3351.8|3351.5|3357.09|3356.71|3350.59|3350.26|6286
1754942400000|2025-08-11 20:00:00|3351.77|3351.47|3342.8|3342.5|3352.19|3351.83|3342.03|3341.65|4688
1754949600000|2025-08-11 22:00:00|3343.84|3343.34|3347.57|3347.07|3347.62|3347.12|3342.67|3342.17|1928
1754953200000|2025-08-11 23:00:00|3347.47|3346.97|3349.65|3349.15|3350.14|3349.64|3346.42|3345.92|1751
1754956800000|2025-08-12 00:00:00|3349.6|3349.1|3354.72|3354.22|3356.19|3355.77|3347.63|3347.14|3342
1754960400000|2025-08-12 01:00:00|3354.66|3354.36|3349.84|3349.34|3357.94|3357.44|3346.78|3346.28|5611
1754964000000|2025-08-12 02:00:00|3349.94|3349.44|3353.23|3352.73|3354.89|3354.39|3349.89|3349.39|3002
1754967600000|2025-08-12 03:00:00|3353.26|3352.96|3349.94|3349.44|3355.96|3355.61|3348.3|3347.8|2976
1754971200000|2025-08-12 04:00:00|3349.89|3349.39|3354.56|3354.26|3356.17|3355.67|3348.83|3348.42|2811
1754974800000|2025-08-12 05:00:00|3354.62|3354.32|3354.7|3354.2|3355.85|3355.55|3350.7|3350.4|3171
1754978400000|2025-08-12 06:00:00|3354.75|3354.25|3345.89|3345.39|3355|3354.54|3342.23|3341.93|6712
1754982000000|2025-08-12 07:00:00|3345.5|3345.2|3355.73|3355.23|3358.72|3358.22|3344.06|3343.68|5980
1754985600000|2025-08-12 08:00:00|3355.58|3355.28|3348.26|3347.96|3355.88|3355.58|3345.84|3345.41|4895
1754989200000|2025-08-12 09:00:00|3348.47|3347.97|3345.77|3345.47|3352.3|3351.9|3344.74|3344.35|3992
1754992800000|2025-08-12 10:00:00|3345.79|3345.49|3345.02|3344.72|3350.88|3350.38|3344.32|3344.02|4922
1754996400000|2025-08-12 11:00:00|3345.19|3344.89|3347.54|3347.04|3348.65|3348.15|3336.08|3335.73|8048
1755000000000|2025-08-12 12:00:00|3347.64|3347.14|3350.32|3349.82|3358.38|3357.94|3338.98|3338.64|14516
1755003600000|2025-08-12 13:00:00|3350.36|3349.86|3346.02|3345.52|3357.17|3356.67|3340.51|3340.16|16612
1755007200000|2025-08-12 14:00:00|3345.77|3345.27|3337.58|3337.08|3346.97|3346.47|3331.18|3330.88|14949
1755010800000|2025-08-12 15:00:00|3337.38|3336.88|3350.06|3349.76|3359.43|3359.13|3337.23|3336.88|14305
1755014400000|2025-08-12 16:00:00|3350.05|3349.75|3349.85|3349.55|3351.61|3351.31|3346.15|3345.85|8079
1755018000000|2025-08-12 17:00:00|3349.94|3349.64|3349.1|3348.8|3351.11|3350.66|3346.7|3346.2|6514
1755021600000|2025-08-12 18:00:00|3349.05|3348.55|3349.25|3348.95|3351.04|3350.74|3347.78|3347.39|5061
1755025200000|2025-08-12 19:00:00|3349.18|3348.88|3347.8|3347.5|3349.59|3349.29|3345.97|3345.64|4995
1755028800000|2025-08-12 20:00:00|3347.71|3347.41|3348.38|3347.88|3350.18|3349.81|3346.28|3345.98|2877
1755036000000|2025-08-12 22:00:00|3350.43|3349.93|3350.65|3350.35|3354.34|3353.86|3349.37|3348.88|1643
1755039600000|2025-08-12 23:00:00|3350.69|3350.39|3350.63|3350.13|3352.53|3352.06|3349.76|3349.36|1420
1755043200000|2025-08-13 00:00:00|3350.68|3350.38|3344.04|3343.74|3350.8|3350.5|3342.98|3342.58|3972
1755046800000|2025-08-13 01:00:00|3344.09|3343.79|3351.09|3350.79|3352.33|3351.95|3343.01|3342.71|4858
1755050400000|2025-08-13 02:00:00|3351.1|3350.8|3352.07|3351.77|3354.79|3354.39|3346.8|3346.32|4315
1755054000000|2025-08-13 03:00:00|3352.06|3351.76|3350.02|3349.72|3353.53|3353.03|3348.85|3348.35|2979
1755057600000|2025-08-13 04:00:00|3350.04|3349.74|3352.19|3351.89|3352.63|3352.33|3348.33|3348.03|1745
1755061200000|2025-08-13 05:00:00|3352.2|3351.9|3349.39|3348.89|3352.45|3352.15|3345.91|3345.41|3398
1755064800000|2025-08-13 06:00:00|3349.44|3348.94|3357.23|3356.93|3358.15|3357.65|3349.14|3348.64|5557
1755068400000|2025-08-13 07:00:00|3356.56|3356.26|3355.3|3354.8|3361.31|3361.01|3354.12|3353.68|5543
1755072000000|2025-08-13 08:00:00|3355.07|3354.77|3360.41|3360.11|3363.71|3363.28|3352.96|3352.46|6300
1755075600000|2025-08-13 09:00:00|3360.57|3360.07|3364.94|3364.64|3366.84|3366.54|3358.86|3358.36|5518
1755079200000|2025-08-13 10:00:00|3364.92|3364.62|3366.41|3366.11|3367.5|3367|3363.14|3362.84|4177
1755082800000|2025-08-13 11:00:00|3366.44|3366.14|3362.65|3362.35|3367.36|3367.06|3359.21|3358.76|5633
1755086400000|2025-08-13 12:00:00|3362.72|3362.42|3358.45|3358.15|3364.15|3363.85|3355.65|3355.35|8862
1755090000000|2025-08-13 13:00:00|3358.22|3357.92|3365.23|3364.93|3366.44|3366.01|3354.51|3354.21|10461
1755093600000|2025-08-13 14:00:00|3365.32|3365.02|3363.29|3362.99|3371.37|3370.87|3361.33|3360.88|9636
1755097200000|2025-08-13 15:00:00|3363.27|3362.97|3358.07|3357.77|3363.98|3363.68|3354.58|3354.28|6487
1755100800000|2025-08-13 16:00:00|3358.22|3357.92|3358.01|3357.71|3361.34|3360.95|3357.08|3356.78|4257
1755104400000|2025-08-13 17:00:00|3357.99|3357.69|3354.01|3353.71|3359.71|3359.22|3352.9|3352.6|3994
1755108000000|2025-08-13 18:00:00|3354.06|3353.76|3354.02|3353.72|3354.73|3354.43|3349.97|3349.67|3881
1755111600000|2025-08-13 19:00:00|3353.95|3353.65|3357.91|3357.61|3359.08|3358.78|3352.87|3352.57|2747
1755115200000|2025-08-13 20:00:00|3357.86|3357.56|3355.96|3355.66|3358.29|3357.99|3355.75|3355.45|1548
1755122400000|2025-08-13 22:00:00|3357.4|3357.1|3357.63|3357.33|3359.52|3359.02|3356.67|3356.28|1108
1755126000000|2025-08-13 23:00:00|3357.64|3357.34|3362.8|3362.3|3363.63|3363.25|3357.64|3357.34|2041
1755129600000|2025-08-14 00:00:00|3362.85|3362.35|3369.69|3369.39|3375.25|3374.85|3362.84|3362.34|5358
1755133200000|2025-08-14 01:00:00|3369.64|3369.34|3367.72|3367.42|3371.33|3370.85|3365.41|3364.97|5452
1755136800000|2025-08-14 02:00:00|3367.67|3367.37|3363.01|3362.71|3369.79|3369.35|3362.93|3362.57|4071
1755140400000|2025-08-14 03:00:00|3363.11|3362.81|3360.76|3360.46|3364.58|3364.18|3356.12|3355.74|4822
1755144000000|2025-08-14 04:00:00|3360.86|3360.56|3360.53|3360.23|3362.35|3361.87|3358.82|3358.51|2778
1755147600000|2025-08-14 05:00:00|3360.54|3360.24|3359.48|3358.98|3362.26|3361.87|3356.44|3356.05|3690
1755151200000|2025-08-14 06:00:00|3359.17|3358.87|3362.34|3362.04|3362.7|3362.34|3356.19|3355.7|5341
1755154800000|2025-08-14 07:00:00|3362.25|3361.95|3346.38|3346.08|3366.66|3366.36|3343.68|3343.38|8930
1755158400000|2025-08-14 08:00:00|3346.29|3345.99|3346.45|3346.15|3350.6|3350.3|3341.73|3341.43|8138
1755162000000|2025-08-14 09:00:00|3346.44|3346.14|3356.69|3356.39|3359.36|3359.06|3345.39|3344.98|8091
1755165600000|2025-08-14 10:00:00|3356.7|3356.4|3355.09|3354.79|3359.34|3359.04|3352.44|3352.14|4534
1755169200000|2025-08-14 11:00:00|3355.18|3354.88|3355.49|3355.19|3357.42|3357.12|3352.53|3352.23|4042
1755172800000|2025-08-14 12:00:00|3355.51|3355.21|3350.86|3350.56|3358.7|3358.4|3342.23|3341.61|11328
1755176400000|2025-08-14 13:00:00|3350.87|3350.57|3344.45|3344.15|3356.16|3355.86|3344.12|3343.62|12407
1755180000000|2025-08-14 14:00:00|3344.52|3344.02|3340.8|3340.5|3347|3346.55|3334.52|3334.22|13210
1755183600000|2025-08-14 15:00:00|3340.83|3340.53|3342.03|3341.73|3343.17|3342.87|3335.8|3335.5|7311
1755187200000|2025-08-14 16:00:00|3341.97|3341.67|3334.47|3334.17|3342.32|3342.02|3330|3329.62|7699
1755190800000|2025-08-14 17:00:00|3334.53|3334.23|3338.06|3337.76|3338.82|3338.52|3331.98|3331.68|5394
1755194400000|2025-08-14 18:00:00|3338.11|3337.81|3338.36|3338.06|3339.82|3339.35|3336.24|3335.87|5005
1755198000000|2025-08-14 19:00:00|3338.19|3337.89|3338.27|3337.97|3341.47|3341.17|3338.09|3337.79|3647
1755201600000|2025-08-14 20:00:00|3338.37|3338.07|3335.89|3335.39|3339.09|3338.59|3334.82|3334.32|2635
1755208800000|2025-08-14 22:00:00|3337.76|3337.26|3333.63|3333.33|3338.35|3337.85|3332.61|3332.11|1648
1755212400000|2025-08-14 23:00:00|3333.66|3333.16|3335.69|3335.19|3337.14|3336.64|3332.39|3332.05|1495
1755216000000|2025-08-15 00:00:00|3335.74|3335.24|3337.46|3337.16|3339.09|3338.69|3332.51|3332.01|2689
1755219600000|2025-08-15 01:00:00|3337.61|3337.31|3339.71|3339.41|3340.66|3340.22|3333.62|3333.32|3961
1755223200000|2025-08-15 02:00:00|3339.7|3339.4|3340.88|3340.38|3341.16|3340.86|3337|3336.7|2769
1755226800000|2025-08-15 03:00:00|3340.92|3340.62|3343.5|3343|3344.87|3344.46|3340.23|3339.83|2229
1755230400000|2025-08-15 04:00:00|3343.41|3343.11|3345.54|3345.04|3346.97|3346.67|3343.37|3342.91|2927
1755234000000|2025-08-15 05:00:00|3345.59|3345.09|3343.89|3343.59|3349.17|3348.82|3342.21|3341.82|3195
1755237600000|2025-08-15 06:00:00|3343.96|3343.66|3340.51|3340.01|3344.44|3344.14|3340.28|3339.8|3961
1755241200000|2025-08-15 07:00:00|3340.71|3340.21|3346.4|3345.9|3347.13|3346.63|3340.2|3339.71|4853
1755244800000|2025-08-15 08:00:00|3346.23|3345.93|3341.36|3340.86|3348.71|3348.41|3338.58|3338.28|5077
1755248400000|2025-08-15 09:00:00|3341.26|3340.76|3343|3342.7|3345.22|3344.92|3338.65|3338.26|4833
1755252000000|2025-08-15 10:00:00|3342.99|3342.69|3337.96|3337.66|3342.99|3342.69|3336.5|3336.2|4252
1755255600000|2025-08-15 11:00:00|3337.9|3337.6|3342.44|3342.14|3344.3|3343.98|3337.31|3337.01|4166
1755259200000|2025-08-15 12:00:00|3342.43|3342.13|3342.74|3342.44|3344.16|3343.86|3333.82|3333.32|8111
1755262800000|2025-08-15 13:00:00|3342.76|3342.46|3335.92|3335.42|3346.31|3346.01|3332.95|3332.65|9734
1755266400000|2025-08-15 14:00:00|3335.72|3335.22|3342.01|3341.71|3343.73|3343.43|3335.52|3335.09|7525
1755270000000|2025-08-15 15:00:00|3341.96|3341.66|3342.67|3342.37|3345.19|3344.8|3341.53|3341.23|4861
1755273600000|2025-08-15 16:00:00|3342.72|3342.42|3338.38|3338.08|3342.78|3342.45|3336.18|3335.88|3857
1755277200000|2025-08-15 17:00:00|3338.39|3338.09|3336.34|3336.04|3339.19|3338.89|3335.42|3335.08|2960
1755280800000|2025-08-15 18:00:00|3336.46|3336.16|3336.17|3335.87|3338.45|3338.15|3334.96|3334.66|2632
1755284400000|2025-08-15 19:00:00|3336.15|3335.85|3339.38|3338.88|3340.1|3339.7|3334.72|3334.42|2460
1755288000000|2025-08-15 20:00:00|3339.1|3338.6|3336.16|3335.66|3339.89|3339.59|3335.59|3335.24|2044
1755468000000|2025-08-17 22:00:00|3336.94|3336.14|3334.66|3334.16|3338.43|3336.96|3333.16|3331.54|2210
1755471600000|2025-08-17 23:00:00|3334.62|3334.12|3327.55|3327.05|3334.91|3334.46|3323.76|3323.3|3643
1755475200000|2025-08-18 00:00:00|3327.5|3327|3340.74|3340.44|3342.94|3342.64|3326.98|3326.67|4946
1755478800000|2025-08-18 01:00:00|3340.63|3340.33|3346.9|3346.6|3347.65|3347.28|3339.67|3339.28|5476
1755482400000|2025-08-18 02:00:00|3346.8|3346.5|3343.34|3343.04|3348.1|3347.6|3342.51|3342.01|3077
1755486000000|2025-08-18 03:00:00|3343.29|3342.99|3347.42|3347.12|3352.22|3351.72|3343.29|3342.95|3335
1755489600000|2025-08-18 04:00:00|3347.37|3347.07|3357.58|3357.28|3358.38|3357.98|3346.98|3346.68|3684
1755493200000|2025-08-18 05:00:00|3357.53|3357.03|3349.66|3349.36|3358.56|3358.23|3346.7|3346.24|5597
1755496800000|2025-08-18 06:00:00|3349.6|3349.3|3349.64|3349.34|3351.52|3351.02|3346.26|3345.86|4417
1755500400000|2025-08-18 07:00:00|3349.85|3349.55|3349.33|3349.03|3355.87|3355.57|3347.4|3347.09|5615
1755504000000|2025-08-18 08:00:00|3349.41|3348.91|3348.94|3348.64|3350.5|3350|3344.73|3344.32|4367
1755507600000|2025-08-18 09:00:00|3348.84|3348.54|3348.23|3347.93|3351.82|3351.5|3347.69|3347.19|4068
1755511200000|2025-08-18 10:00:00|3348.2|3347.9|3346.95|3346.65|3351.55|3351.25|3346.8|3346.49|3244
1755514800000|2025-08-18 11:00:00|3347.05|3346.75|3345.75|3345.45|3349.08|3348.78|3344.92|3344.62|3515
1755518400000|2025-08-18 12:00:00|3345.64|3345.34|3345|3344.7|3349|3348.7|3343.2|3342.9|5529
1755522000000|2025-08-18 13:00:00|3344.98|3344.68|3337.21|3336.91|3345.37|3344.88|3335.81|3335.51|9022
1755525600000|2025-08-18 14:00:00|3337.22|3336.92|3334.69|3334.39|3338.91|3338.61|3332.64|3332.34|8286
1755529200000|2025-08-18 15:00:00|3334.73|3334.43|3335.97|3335.67|3337.26|3336.96|3332.4|3332.1|5338
1755532800000|2025-08-18 16:00:00|3336.12|3335.82|3334.68|3334.38|3336.18|3335.88|3331.97|3331.67|4268
1755536400000|2025-08-18 17:00:00|3334.65|3334.35|3333.91|3333.61|3335|3334.7|3332.06|3331.76|3299
1755540000000|2025-08-18 18:00:00|3333.84|3333.54|3332.27|3331.97|3334.07|3333.77|3331.57|3331.27|2071
1755543600000|2025-08-18 19:00:00|3332.37|3332.07|3333.92|3333.62|3334.6|3334.3|3330.28|3329.98|2618
1755547200000|2025-08-18 20:00:00|3333.9|3333.6|3332.86|3332.56|3334.65|3334.35|3332.74|3332.44|1349
1755554400000|2025-08-18 22:00:00|3334.16|3333.66|3334.79|3334.49|3334.98|3334.68|3333.15|3332.68|1058
1755558000000|2025-08-18 23:00:00|3334.84|3334.54|3331.42|3330.92|3335.05|3334.75|3330.6|3330.21|1275
1755561600000|2025-08-19 00:00:00|3331.22|3330.81|3335.44|3335.14|3339.4|3339.1|3326.08|3325.58|4840
1755565200000|2025-08-19 01:00:00|3335.48|3335.18|3333.13|3332.63|3336|3335.66|3330.55|3330.21|5323
1755568800000|2025-08-19 02:00:00|3333|3332.7|3338.26|3337.96|3338.38|3338.08|3329.81|3329.47|3415
1755572400000|2025-08-19 03:00:00|3338.36|3338.06|3338.44|3337.94|3342.1|3341.6|3337.49|3336.99|3942
1755576000000|2025-08-19 04:00:00|3338.39|3337.89|3337.92|3337.62|3338.67|3338.3|3334.82|3334.39|2806
1755579600000|2025-08-19 05:00:00|3337.75|3337.45|3336.4|3335.9|3340.91|3340.46|3335.96|3335.51|3061
1755583200000|2025-08-19 06:00:00|3336.35|3335.85|3336.25|3335.95|3338.94|3338.64|3334.57|3334.12|3397
1755586800000|2025-08-19 07:00:00|3336.35|3336.05|3340.88|3340.58|3342.14|3341.81|3335.1|3334.6|4608
1755590400000|2025-08-19 08:00:00|3340.85|3340.55|3338.26|3337.96|3341.09|3340.75|3336.86|3336.56|3181
1755594000000|2025-08-19 09:00:00|3338.27|3337.97|3339.6|3339.1|3339.94|3339.64|3337.18|3336.88|2830
1755597600000|2025-08-19 10:00:00|3339.59|3339.29|3343.74|3343.44|3345.58|3345.23|3339.37|3338.94|3818
1755601200000|2025-08-19 11:00:00|3343.76|3343.46|3340.34|3339.84|3345.35|3344.85|3339.5|3339.16|4106
1755604800000|2025-08-19 12:00:00|3340.14|3339.85|3335.12|3334.82|3341.08|3340.66|3334.6|3334.12|6075
1755608400000|2025-08-19 13:00:00|3335.19|3334.89|3334.1|3333.8|3339.49|3339.19|3325.95|3325.65|10473
1755612000000|2025-08-19 14:00:00|3334.07|3333.77|3325.7|3325.4|3337.28|3336.98|3320.99|3320.69|9748
1755615600000|2025-08-19 15:00:00|3325.97|3325.67|3322.9|3322.6|3327.05|3326.75|3321.72|3321.42|6519
1755619200000|2025-08-19 16:00:00|3322.93|3322.63|3317.79|3317.49|3324.72|3324.42|3317.14|3316.84|5235
1755622800000|2025-08-19 17:00:00|3317.75|3317.45|3317.82|3317.52|3320.38|3319.96|3315.01|3314.71|4996
1755626400000|2025-08-19 18:00:00|3317.83|3317.53|3318.76|3318.46|3320.53|3320.23|3316.93|3316.43|2964
1755630000000|2025-08-19 19:00:00|3318.92|3318.62|3316.17|3315.87|3319.25|3318.85|3315.67|3315.3|2607
1755633600000|2025-08-19 20:00:00|3316.1|3315.8|3316.13|3315.63|3317.76|3317.46|3315.17|3314.87|1996
1755640800000|2025-08-19 22:00:00|3317.04|3316.54|3317.21|3316.91|3317.91|3317.49|3315.82|3315.52|1194
1755644400000|2025-08-19 23:00:00|3317.16|3316.86|3314.63|3314.13|3317.4|3316.9|3312.93|3312.46|1862
1755648000000|2025-08-20 00:00:00|3314.27|3313.97|3316.2|3315.9|3317.37|3316.95|3312.92|3312.57|3141
1755651600000|2025-08-20 01:00:00|3316.21|3315.91|3315.36|3315.06|3318.14|3317.78|3311.58|3311.21|5797
1755655200000|2025-08-20 02:00:00|3315.39|3314.86|3314.39|3314.09|3317.26|3316.9|3312.74|3312.44|4106
1755658800000|2025-08-20 03:00:00|3314.37|3314.07|3317.94|3317.64|3318.94|3318.53|3314.37|3314.03|3263
1755662400000|2025-08-20 04:00:00|3318.09|3317.59|3318.92|3318.62|3321.3|3320.93|3317.34|3316.85|2190
1755666000000|2025-08-20 05:00:00|3318.85|3318.55|3323.52|3323.02|3324.09|3323.79|3318.18|3317.73|2905
1755669600000|2025-08-20 06:00:00|3323.53|3323.03|3323.13|3322.83|3326.32|3325.88|3322.28|3321.87|4431
1755673200000|2025-08-20 07:00:00|3322.99|3322.69|3324.97|3324.67|3327.82|3327.52|3321.68|3321.31|3446
1755676800000|2025-08-20 08:00:00|3324.9|3324.6|3325.34|3325.04|3326.07|3325.77|3320.96|3320.63|3412
1755680400000|2025-08-20 09:00:00|3325.14|3324.84|3326.25|3325.95|3327.85|3327.35|3323.67|3323.32|3087
1755684000000|2025-08-20 10:00:00|3326.2|3325.7|3327|3326.7|3328.2|3327.9|3323.99|3323.69|3493
1755687600000|2025-08-20 11:00:00|3326.8|3326.5|3332.45|3332.15|3333.29|3332.99|3325.88|3325.49|5865
1755691200000|2025-08-20 12:00:00|3332.61|3332.31|3343.04|3342.74|3345.21|3344.91|3332.18|3331.83|9453
1755694800000|2025-08-20 13:00:00|3343.07|3342.77|3345.12|3344.82|3348.72|3348.42|3338.96|3338.66|9852
1755698400000|2025-08-20 14:00:00|3345.27|3344.97|3346.98|3346.68|3350.87|3350.47|3340.09|3339.79|7728
1755702000000|2025-08-20 15:00:00|3346.97|3346.67|3340.79|3340.49|3347.41|3346.93|3338.98|3338.68|5784
1755705600000|2025-08-20 16:00:00|3341.07|3340.57|3345.25|3344.75|3346.33|3345.93|3340.92|3340.46|3605
1755709200000|2025-08-20 17:00:00|3345.26|3344.76|3347.35|3346.85|3348.2|3347.9|3344.18|3343.88|3204
1755712800000|2025-08-20 18:00:00|3348.32|3346.05|3345.82|3345.52|3348.32|3346.97|3344.14|3343.7|3505
1755716400000|2025-08-20 19:00:00|3345.92|3345.62|3349.04|3348.74|3349.53|3349.23|3345.37|3345.07|3010
1755720000000|2025-08-20 20:00:00|3348.98|3348.68|3348.6|3348.3|3349.5|3349.09|3347.59|3347.29|2209
1755727200000|2025-08-20 22:00:00|3350.72|3350.42|3349.73|3349.43|3352.67|3352.17|3348.89|3348.52|2016
1755730800000|2025-08-20 23:00:00|3349.67|3349.37|3347.29|3346.79|3349.9|3349.6|3346.51|3346.12|1700
1755734400000|2025-08-21 00:00:00|3346.97|3346.67|3342.87|3342.37|3346.97|3346.67|3341.55|3341.19|2520
1755738000000|2025-08-21 01:00:00|3342.97|3342.47|3343.16|3342.86|3346.54|3346.22|3340.9|3340.45|3645
1755741600000|2025-08-21 02:00:00|3343.33|3342.83|3344.97|3344.67|3345.35|3345.04|3340.61|3340.31|2775
1755745200000|2025-08-21 03:00:00|3344.92|3344.62|3340.06|3339.76|3345.24|3344.77|3339.79|3339.37|2146
1755748800000|2025-08-21 04:00:00|3339.95|3339.45|3338.51|3338.21|3341.5|3341.08|3338.14|3337.73|1808
1755752400000|2025-08-21 05:00:00|3338.53|3338.23|3338.99|3338.69|3340.83|3340.53|3337.34|3337.02|2674
1755756000000|2025-08-21 06:00:00|3338.94|3338.64|3336.94|3336.64|3340.27|3339.97|3334.46|3334.03|4335
1755759600000|2025-08-21 07:00:00|3336.74|3336.44|3339.9|3339.6|3341.78|3341.47|3335.59|3335.29|4140
1755763200000|2025-08-21 08:00:00|3339.96|3339.66|3339.96|3339.66|3341.73|3341.23|3338.04|3337.74|3204
1755766800000|2025-08-21 09:00:00|3340.1|3339.6|3340.77|3340.47|3342.55|3342.25|3338.4|3338.05|2933
1755770400000|2025-08-21 10:00:00|3340.8|3340.5|3328.85|3328.55|3341.92|3341.62|3327.74|3327.44|5448
1755774000000|2025-08-21 11:00:00|3329.17|3328.87|3333.73|3333.23|3334.6|3334.18|3325.55|3325.25|6612
1755777600000|2025-08-21 12:00:00|3333.83|3333.33|3341.97|3341.67|3345.58|3345.14|3333.83|3333.33|9699
1755781200000|2025-08-21 13:00:00|3342.01|3341.71|3339.91|3339.41|3347.65|3347.35|3336.24|3335.79|10623
1755784800000|2025-08-21 14:00:00|3339.78|3339.28|3344.48|3344.18|3348.43|3348.04|3338.03|3337.73|9696
1755788400000|2025-08-21 15:00:00|3344.49|3344.19|3343.78|3343.48|3346.26|3345.96|3337.71|3337.41|7331
1755792000000|2025-08-21 16:00:00|3343.8|3343.5|3340.06|3339.76|3344.26|3343.96|3338.63|3338.33|4060
1755795600000|2025-08-21 17:00:00|3340.16|3339.86|3337.34|3337.04|3342.29|3341.99|3337.23|3336.93|3447
1755799200000|2025-08-21 18:00:00|3337.35|3337.05|3339.7|3339.4|3339.94|3339.64|3336.76|3336.46|2668
1755802800000|2025-08-21 19:00:00|3339.76|3339.46|3339.08|3338.78|3342.19|3341.89|3338.34|3338.04|2930
1755806400000|2025-08-21 20:00:00|3339.07|3338.77|3338.99|3338.69|3339.45|3339.15|3338.06|3337.76|1266
1755813600000|2025-08-21 22:00:00|3339.18|3338.68|3339.05|3338.75|3341.13|3340.63|3338.33|3337.89|1257
1755817200000|2025-08-21 23:00:00|3339.06|3338.76|3338.74|3338.44|3339.9|3339.56|3337.51|3337.09|913
1755820800000|2025-08-22 00:00:00|3338.71|3338.41|3339.88|3339.58|3340.29|3339.84|3335.15|3334.67|2434
1755824400000|2025-08-22 01:00:00|3339.9|3339.6|3334.31|3333.81|3340.59|3340.28|3333.91|3333.61|3085
1755828000000|2025-08-22 02:00:00|3334.27|3333.77|3334.29|3333.99|3336.64|3336.24|3332.89|3332.59|3108
1755831600000|2025-08-22 03:00:00|3334.22|3333.92|3332.25|3331.95|3335.7|3335.4|3331.92|3331.59|3009
1755835200000|2025-08-22 04:00:00|3332.31|3332.01|3328.77|3328.47|3332.9|3332.59|3328.27|3327.97|2386
1755838800000|2025-08-22 05:00:00|3328.67|3328.37|3330.47|3330.17|3331.85|3331.55|3327.29|3326.99|2983
1755842400000|2025-08-22 06:00:00|3330.34|3330.04|3329.62|3329.32|3330.73|3330.43|3325.91|3325.56|4098
1755846000000|2025-08-22 07:00:00|3329.61|3329.31|3327.82|3327.52|3335.4|3335.1|3325.96|3325.66|6382
1755849600000|2025-08-22 08:00:00|3327.83|3327.53|3329.12|3328.82|3330.9|3330.6|3325.71|3325.41|4470
1755853200000|2025-08-22 09:00:00|3329.08|3328.78|3330.16|3329.86|3331.77|3331.47|3328.54|3328.24|2856
1755856800000|2025-08-22 10:00:00|3330.15|3329.85|3331.26|3330.96|3331.98|3331.68|3329.14|3328.84|2493
1755860400000|2025-08-22 11:00:00|3331.27|3330.97|3329.5|3329.2|3331.4|3331.1|3327.99|3327.69|3675
1755864000000|2025-08-22 12:00:00|3329.45|3329.15|3323.86|3323.56|3330.22|3329.92|3321.77|3321.47|8391
1755867600000|2025-08-22 13:00:00|3323.76|3323.46|3333.91|3333.41|3336.41|3336.11|3323.48|3323.18|8707
1755871200000|2025-08-22 14:00:00|3336.99|3333.57|3374.06|3373.76|3376.99|3376.69|3335.35|3333.57|23452
1755874800000|2025-08-22 15:00:00|3374.04|3373.74|3368.51|3368.01|3378.91|3378.61|3367.53|3367.23|11753
1755878400000|2025-08-22 16:00:00|3368.41|3367.91|3370.85|3370.55|3374.51|3374.21|3368.35|3367.91|6582
1755882000000|2025-08-22 17:00:00|3370.82|3370.52|3374.29|3373.99|3375.61|3375.31|3370.74|3370.44|4284
1755885600000|2025-08-22 18:00:00|3374.27|3373.97|3372.82|3372.52|3375.15|3374.85|3371.37|3371.07|3449
1755889200000|2025-08-22 19:00:00|3372.85|3372.55|3373.37|3373.07|3374.02|3373.72|3369.13|3368.83|4681
1755892800000|2025-08-22 20:00:00|3373.33|3373.03|3372.28|3371.78|3373.72|3373.42|3370.55|3370.08|2553
1756072800000|2025-08-24 22:00:00|3371.42|3370.92|3367.59|3367.29|3371.92|3371.42|3366.01|3365.7|2533
1756076400000|2025-08-24 23:00:00|3367.6|3367.3|3369.41|3369.11|3371.44|3371.13|3366.55|3366.13|1643
1756080000000|2025-08-25 00:00:00|3369.42|3369.12|3365.06|3364.76|3369.99|3369.62|3363.38|3362.95|3007
1756083600000|2025-08-25 01:00:00|3364.99|3364.69|3363.25|3362.95|3368.25|3367.8|3360.89|3360.4|4333
1756087200000|2025-08-25 02:00:00|3363.23|3362.93|3364.52|3364.22|3365.53|3365.23|3359.99|3359.53|3158
1756090800000|2025-08-25 03:00:00|3364.31|3363.81|3367.57|3367.27|3368.45|3368.15|3364.31|3363.81|2345
1756094400000|2025-08-25 04:00:00|3367.67|3367.37|3366.26|3365.96|3367.95|3367.65|3364.07|3363.63|1722
1756098000000|2025-08-25 05:00:00|3366.25|3365.95|3364.64|3364.34|3366.57|3366.19|3363.17|3362.87|2030
1756101600000|2025-08-25 06:00:00|3364.84|3364.54|3369.2|3368.9|3369.77|3369.38|3364.65|3364.35|3340
1756105200000|2025-08-25 07:00:00|3369.17|3368.87|3366.43|3366.13|3370.19|3369.89|3366.3|3366|2683
1756108800000|2025-08-25 08:00:00|3366.42|3366.12|3364.31|3364.01|3367.16|3366.78|3363.59|3363.11|2888
1756112400000|2025-08-25 09:00:00|3364.23|3363.93|3367.47|3367.17|3368.33|3367.83|3362.04|3361.74|3039
1756116000000|2025-08-25 10:00:00|3367.65|3367.35|3366.37|3366.07|3368.67|3368.37|3365.33|3365.03|2778
1756119600000|2025-08-25 11:00:00|3366.38|3366.08|3370.85|3370.55|3371.82|3371.52|3366.09|3365.75|3317
1756123200000|2025-08-25 12:00:00|3370.69|3370.39|3364.7|3364.4|3371.53|3371.23|3364.41|3364.11|4403
1756126800000|2025-08-25 13:00:00|3364.69|3364.39|3370.82|3370.32|3371.59|3371.29|3362.49|3362.19|7400
1756130400000|2025-08-25 14:00:00|3370.85|3370.35|3374.42|3374.12|3375.76|3375.35|3369.54|3369.18|7946
1756134000000|2025-08-25 15:00:00|3374.45|3373.95|3374.22|3373.92|3376.42|3376.07|3371.97|3371.67|5308
1756137600000|2025-08-25 16:00:00|3374.23|3373.93|3374.09|3373.79|3374.73|3374.43|3372.1|3371.8|3024
1756141200000|2025-08-25 17:00:00|3374.15|3373.85|3371.42|3371.12|3375.23|3374.93|3371.17|3370.87|3194
1756144800000|2025-08-25 18:00:00|3371.45|3371.15|3370.8|3370.5|3373.36|3373.06|3370.03|3369.73|3257
1756148400000|2025-08-25 19:00:00|3370.9|3370.6|3365.5|3365.2|3371.22|3370.92|3365.32|3365.02|4478
1756152000000|2025-08-25 20:00:00|3365.73|3365.43|3366.55|3366.25|3366.58|3366.28|3364.49|3364.19|2071
1756159200000|2025-08-25 22:00:00|3366.07|3365.77|3364.58|3364.28|3367.68|3367.26|3363.79|3363.3|1621
1756162800000|2025-08-25 23:00:00|3364.62|3364.32|3355.24|3354.94|3364.84|3364.34|3351.88|3351.53|4124
1756166400000|2025-08-26 00:00:00|3355.3|3355|3383.53|3383.23|3386.68|3386.38|3351.74|3351.43|13272
1756170000000|2025-08-26 01:00:00|3383.51|3383.21|3377|3376.5|3384.96|3384.46|3372.13|3371.63|8903
1756173600000|2025-08-26 02:00:00|3376.91|3376.41|3375.58|3375.28|3379.34|3378.9|3373.26|3372.96|5384
1756177200000|2025-08-26 03:00:00|3375.69|3375.39|3372.54|3372.24|3375.89|3375.43|3370.24|3369.77|3895
1756180800000|2025-08-26 04:00:00|3372.61|3372.31|3377.94|3377.44|3379.17|3378.81|3372.41|3372.11|3014
1756184400000|2025-08-26 05:00:00|3377.98|3377.48|3377.14|3376.64|3379.34|3378.84|3372.86|3372.56|4188
1756188000000|2025-08-26 06:00:00|3376.9|3376.6|3376.3|3376|3377.81|3377.45|3372.77|3372.47|5222
1756191600000|2025-08-26 07:00:00|3376.32|3376.02|3377.12|3376.82|3379.31|3379.01|3367.89|3367.39|7800
1756195200000|2025-08-26 08:00:00|3377.11|3376.81|3377.08|3376.58|3380.34|3379.97|3375.84|3375.42|5306
1756198800000|2025-08-26 09:00:00|3377|3376.5|3372.31|3372.01|3378.89|3378.59|3369.73|3369.43|6318
1756202400000|2025-08-26 10:00:00|3372.58|3372.08|3372.26|3371.96|3375.42|3375.12|3367.62|3367.32|4873
1756206000000|2025-08-26 11:00:00|3372.49|3372.19|3377.71|3377.21|3380.48|3380.18|3370.78|3370.33|6893
1756209600000|2025-08-26 12:00:00|3377.76|3377.26|3372.35|3372.05|3379.92|3379.62|3371.4|3371.1|7475
1756213200000|2025-08-26 13:00:00|3372.55|3372.09|3375.82|3375.32|3378.3|3378|3370.87|3370.57|11393
1756216800000|2025-08-26 14:00:00|3375.86|3375.36|3379.65|3379.35|3379.89|3379.58|3370.63|3370.33|9640
1756220400000|2025-08-26 15:00:00|3379.57|3379.27|3386.85|3386.35|3389.71|3389.41|3378.71|3378.41|8763
1756224000000|2025-08-26 16:00:00|3386.83|3386.33|3383.36|3383.06|3387.83|3387.53|3382.71|3382.27|5736
1756227600000|2025-08-26 17:00:00|3383.43|3383.13|3381.95|3381.65|3386.33|3385.89|3381.67|3381.37|4247
1756231200000|2025-08-26 18:00:00|3381.98|3381.68|3385.72|3385.42|3385.8|3385.5|3380.56|3380.26|4233
1756234800000|2025-08-26 19:00:00|3385.7|3385.4|3389.84|3389.54|3391.28|3390.84|3385.3|3384.95|5644
1756238400000|2025-08-26 20:00:00|3389.94|3389.64|3393.67|3393.17|3394.05|3393.6|3389.31|3389.01|2206
1756245600000|2025-08-26 22:00:00|3394.38|3393.88|3391.21|3390.71|3394.7|3394.2|3388.89|3388.4|2178
1756249200000|2025-08-26 23:00:00|3391.24|3390.74|3391.12|3390.62|3393.38|3392.89|3390.18|3389.68|1782
1756252800000|2025-08-27 00:00:00|3391.08|3390.58|3390|3389.7|3393.58|3393.28|3389.06|3388.76|3315
1756256400000|2025-08-27 01:00:00|3390.19|3389.69|3386.71|3386.21|3390.55|3390.05|3383.52|3383.05|5572
1756260000000|2025-08-27 02:00:00|3386.73|3386.23|3384.27|3383.97|3387.47|3386.97|3382.6|3382.22|3743
1756263600000|2025-08-27 03:00:00|3384.3|3384|3381.06|3380.56|3385.04|3384.54|3380.72|3380.22|2918
1756267200000|2025-08-27 04:00:00|3381.01|3380.51|3375.55|3375.05|3381.52|3381.02|3373.91|3373.61|3769
1756270800000|2025-08-27 05:00:00|3375.56|3375.06|3377.69|3377.19|3379.32|3378.83|3374.44|3374.14|4475
1756274400000|2025-08-27 06:00:00|3377.55|3377.25|3377.84|3377.54|3382.47|3381.97|3376.37|3376.07|5258
1756278000000|2025-08-27 07:00:00|3377.82|3377.52|3381.6|3381.3|3381.9|3381.45|3373.95|3373.65|5863
1756281600000|2025-08-27 08:00:00|3381.57|3381.27|3384.87|3384.57|3385.4|3385.1|3381.16|3380.77|6247
1756285200000|2025-08-27 09:00:00|3384.81|3384.51|3378.62|3378.12|3385.83|3385.5|3377.76|3377.26|4934
1756288800000|2025-08-27 10:00:00|3378.46|3378.16|3376.22|3375.72|3379.75|3379.28|3374.96|3374.66|7209
1756292400000|2025-08-27 11:00:00|3376.32|3375.82|3377.12|3376.82|3378.49|3378.11|3373.97|3373.67|5185
1756296000000|2025-08-27 12:00:00|3377.11|3376.81|3381.27|3380.97|3382.96|3382.61|3374.53|3374.23|7643
1756299600000|2025-08-27 13:00:00|3381.31|3381.01|3378.08|3377.78|3385.21|3384.91|3375.73|3375.43|10672
1756303200000|2025-08-27 14:00:00|3377.97|3377.67|3386.59|3386.29|3387.23|3386.93|3376.55|3376.25|8873
1756306800000|2025-08-27 15:00:00|3386.62|3386.32|3388.05|3387.75|3390.53|3390.23|3385.25|3384.94|7828
1756310400000|2025-08-27 16:00:00|3388.04|3387.74|3395.71|3395.41|3399.17|3398.87|3387.66|3387.25|7803
1756314000000|2025-08-27 17:00:00|3395.74|3395.21|3395.35|3395.05|3397.59|3397.29|3395.08|3394.62|5048
1756317600000|2025-08-27 18:00:00|3395.48|3395.18|3394.84|3394.54|3396.66|3396.36|3392.49|3392.19|3770
1756321200000|2025-08-27 19:00:00|3394.69|3394.39|3396.42|3396.12|3396.69|3396.3|3393.87|3393.57|3771
1756324800000|2025-08-27 20:00:00|3396.39|3396.09|3397.23|3396.73|3398.27|3397.83|3394.23|3393.93|2683
1756332000000|2025-08-27 22:00:00|3399.1|3398.6|3395.86|3395.36|3399.7|3399.2|3394.83|3394.33|1984
1756335600000|2025-08-27 23:00:00|3395.85|3395.35|3395.86|3395.36|3399.6|3399.16|3395.2|3394.82|2011
1756339200000|2025-08-28 00:00:00|3395.87|3395.37|3392.31|3391.81|3398.36|3397.99|3391.67|3391.17|3843
1756342800000|2025-08-28 01:00:00|3392.26|3391.76|3386.57|3386.07|3393.48|3392.98|3386.03|3385.53|6454
1756346400000|2025-08-28 02:00:00|3386.35|3385.85|3391.89|3391.39|3391.89|3391.39|3384.67|3384.18|4968
1756350000000|2025-08-28 03:00:00|3391.93|3391.43|3390.27|3389.77|3393.04|3392.54|3389.21|3388.71|3265
1756353600000|2025-08-28 04:00:00|3390.2|3389.7|3390.61|3390.31|3392.74|3392.28|3389.05|3388.55|2815
1756357200000|2025-08-28 05:00:00|3390.62|3390.32|3389.75|3389.25|3391.21|3390.77|3387.75|3387.45|4162
1756360800000|2025-08-28 06:00:00|3389.67|3389.37|3395.51|3395.01|3395.96|3395.63|3389.14|3388.84|6245
1756364400000|2025-08-28 07:00:00|3395.25|3394.95|3396.11|3395.81|3397.95|3397.45|3393.79|3393.29|5480
1756368000000|2025-08-28 08:00:00|3396.06|3395.76|3400.82|3400.52|3401.52|3401.02|3394.15|3393.85|6070
1756371600000|2025-08-28 09:00:00|3400.9|3400.6|3399.39|3399.09|3401.79|3401.45|3398.8|3398.42|4269
1756375200000|2025-08-28 10:00:00|3399.45|3399.15|3397.18|3396.68|3399.74|3399.24|3394.53|3394.03|6480
1756378800000|2025-08-28 11:00:00|3397.1|3396.6|3404.15|3403.85|3408.09|3407.6|3396.45|3395.95|7283
1756382400000|2025-08-28 12:00:00|3404.14|3403.84|3397.53|3397.23|3408.96|3408.66|3397.39|3396.96|11041
1756386000000|2025-08-28 13:00:00|3397.49|3397.19|3407.93|3407.43|3410.61|3410.31|3394.69|3394.39|14627
1756389600000|2025-08-28 14:00:00|3407.78|3407.28|3412.33|3412.03|3413.98|3413.53|3406.69|3406.19|11587
1756393200000|2025-08-28 15:00:00|3412.32|3412.02|3411.18|3410.88|3413.28|3412.78|3404.93|3404.63|8120
1756396800000|2025-08-28 16:00:00|3411.28|3410.98|3415.64|3415.34|3418.31|3417.83|3409.98|3409.5|7811
1756400400000|2025-08-28 17:00:00|3415.6|3415.3|3418.09|3417.79|3419.14|3418.84|3414.74|3414.44|5989
1756404000000|2025-08-28 18:00:00|3418.16|3417.86|3420.13|3419.83|3420.51|3420.21|3417.38|3416.91|5187
1756407600000|2025-08-28 19:00:00|3420.23|3419.93|3422.19|3421.89|3423.59|3423.21|3418|3417.6|7320
1756411200000|2025-08-28 20:00:00|3422.47|3422.17|3416.77|3416.27|3422.56|3422.26|3416.47|3415.97|4006
1756418400000|2025-08-28 22:00:00|3418.95|3416.45|3417.13|3416.63|3420.35|3417.73|3416|3414.5|1480
1756422000000|2025-08-28 23:00:00|3417.08|3416.58|3415.02|3414.52|3417.48|3416.98|3414.95|3414.45|1361
1756425600000|2025-08-29 00:00:00|3414.93|3414.43|3413.88|3413.38|3418.36|3417.9|3413.15|3412.66|4036
1756429200000|2025-08-29 01:00:00|3413.87|3413.37|3410.51|3410.01|3414.01|3413.51|3408.04|3407.54|6016
1756432800000|2025-08-29 02:00:00|3410.45|3409.95|3411.9|3411.4|3414.2|3413.7|3410.32|3409.93|4089
1756436400000|2025-08-29 03:00:00|3411.88|3411.38|3411.25|3410.95|3414.15|3413.65|3410.09|3409.59|2786
1756440000000|2025-08-29 04:00:00|3411.19|3410.89|3409.43|3408.93|3411.75|3411.27|3407.95|3407.5|3730
1756443600000|2025-08-29 05:00:00|3409.27|3408.97|3410.61|3410.11|3411.35|3410.85|3407.12|3406.68|3152
1756447200000|2025-08-29 06:00:00|3410.54|3410.24|3410.49|3410.19|3413.08|3412.65|3408.16|3407.67|3692
1756450800000|2025-08-29 07:00:00|3410.5|3410|3412.21|3411.71|3412.95|3412.65|3406.9|3406.6|6615
1756454400000|2025-08-29 08:00:00|3412.26|3411.76|3410.76|3410.46|3415.29|3414.86|3410.11|3409.77|6382
1756458000000|2025-08-29 09:00:00|3410.75|3410.45|3407.61|3407.11|3411.48|3410.98|3407.11|3406.81|5605
1756461600000|2025-08-29 10:00:00|3407.64|3407.14|3405.76|3405.46|3409.22|3408.83|3404.88|3404.58|4753
1756465200000|2025-08-29 11:00:00|3405.8|3405.5|3410.87|3410.57|3411.64|3411.34|3404.46|3404.16|5810
1756468800000|2025-08-29 12:00:00|3410.91|3410.61|3416.61|3416.31|3416.95|3416.65|3406.84|3404.51|10526
1756472400000|2025-08-29 13:00:00|3416.69|3416.39|3428.74|3426.36|3429.41|3428.89|3413.91|3413.58|13813
1756476000000|2025-08-29 14:00:00|3425.29|3420.29|3441.13|3440.83|3441.46|3440.99|3425.29|3420.29|16518
1756479600000|2025-08-29 15:00:00|3441.09|3440.79|3445.81|3445.31|3448.11|3447.61|3439.13|3438.65|12705
1756483200000|2025-08-29 16:00:00|3445.77|3445.27|3449.25|3448.95|3449.44|3449.14|3442.42|3441.94|10449
1756486800000|2025-08-29 17:00:00|3449.16|3448.86|3444.35|3443.85|3450.4|3450.05|3441.34|3441.04|8132
1756490400000|2025-08-29 18:00:00|3444.37|3443.87|3442.98|3442.68|3446.06|3445.76|3441.11|3440.67|5650
1756494000000|2025-08-29 19:00:00|3442.87|3442.57|3452.9|3452.6|3454.3|3453.91|3442.08|3441.58|8642
1756497600000|2025-08-29 20:00:00|3452.93|3452.63|3448.52|3448.02|3454.4|3452.65|3445.89|3445.19|4514
1756677600000|2025-08-31 22:00:00|3446.24|3445.74|3450.41|3449.91|3453.91|3452.43|3442.81|3442.15|4033
1756681200000|2025-08-31 23:00:00|3450.54|3450.04|3448.58|3448.08|3451.43|3450.93|3444.99|3444.49|2558
1756684800000|2025-09-01 00:00:00|3448.32|3447.82|3444.38|3444.08|3448.35|3447.85|3442.97|3442.6|4211
1756688400000|2025-09-01 01:00:00|3444.6|3444.1|3457.74|3457.24|3459.37|3458.87|3437.15|3436.65|9570
1756692000000|2025-09-01 02:00:00|3457.81|3457.31|3484.17|3483.67|3485.08|3484.58|3455.21|3454.71|16745
1756695600000|2025-09-01 03:00:00|3484.16|3483.66|3474.79|3474.49|3486.58|3486.08|3470.26|3469.79|10591
1756699200000|2025-09-01 04:00:00|3474.77|3474.47|3475.38|3475.08|3479.99|3479.49|3472.54|3472.04|5124
1756702800000|2025-09-01 05:00:00|3475.36|3475.06|3477.72|3477.22|3483.16|3482.66|3474.51|3474.16|7940
1756706400000|2025-09-01 06:00:00|3477.69|3477.19|3479.84|3479.34|3490.42|3489.92|3477.3|3476.8|11189
1756710000000|2025-09-01 07:00:00|3479.87|3479.37|3478.14|3477.64|3481.54|3481.04|3468.01|3467.51|11067
1756713600000|2025-09-01 08:00:00|3478.18|3477.68|3477.11|3476.81|3480.18|3479.68|3474.75|3474.25|7192
1756717200000|2025-09-01 09:00:00|3477.08|3476.58|3469.81|3469.51|3477.45|3476.95|3467.66|3467.36|7306
1756720800000|2025-09-01 10:00:00|3469.86|3469.56|3470.82|3470.52|3474.5|3474.06|3466.72|3466.22|8025
1756724400000|2025-09-01 11:00:00|3470.85|3470.55|3470.42|3469.92|3473.8|3473.48|3467.9|3467.53|7344
1756728000000|2025-09-01 12:00:00|3470.41|3469.91|3469.86|3469.36|3471.82|3471.32|3467.43|3466.93|6980
1756731600000|2025-09-01 13:00:00|3469.97|3469.47|3475.5|3475.2|3479.55|3479.1|3469.11|3468.81|8805
1756735200000|2025-09-01 14:00:00|3475.38|3475.08|3475.86|3475.56|3481.42|3481.11|3473.93|3473.55|7334
1756738800000|2025-09-01 15:00:00|3475.82|3475.32|3474.26|3473.96|3479.39|3479.09|3473.99|3473.6|4526
1756742400000|2025-09-01 16:00:00|3474.36|3474.06|3477.41|3477.11|3477.86|3477.56|3472.46|3472.16|2974
1756746000000|2025-09-01 17:00:00|3477.4|3477.1|3478|3477.7|3479.42|3478.92|3476.14|3475.64|2392
1756749600000|2025-09-01 18:00:00|3477.97|3477.67|3476.41|3476.11|3478.19|3477.76|3476.36|3475.86|1381
1756764000000|2025-09-01 22:00:00|3475.55|3475.05|3475.43|3474.93|3482.36|3479.39|3475.43|3473.35|3162
1756767600000|2025-09-01 23:00:00|3475.55|3475.05|3479.52|3479.02|3482.55|3481.43|3474.63|3474.13|2927
1756771200000|2025-09-02 00:00:00|3479.4|3478.9|3479.69|3479.19|3485.72|3485.22|3478.4|3477.9|6475
1756774800000|2025-09-02 01:00:00|3479.67|3479.17|3497.98|3497.48|3509.28|3508.51|3477.29|3476.79|14937
1756778400000|2025-09-02 02:00:00|3498.1|3497.6|3496.48|3495.98|3501.17|3500.67|3491.29|3490.99|10154
1756782000000|2025-09-02 03:00:00|3496.29|3495.79|3495.29|3494.79|3496.38|3495.88|3490.47|3489.28|6748
1756785600000|2025-09-02 04:00:00|3495.38|3494.88|3496.82|3496.32|3498.58|3498.23|3493.48|3492.98|5048
1756789200000|2025-09-02 05:00:00|3496.8|3496.5|3493.62|3493.12|3497.97|3497.47|3492.62|3492.12|6429
1756792800000|2025-09-02 06:00:00|3493.56|3493.06|3485.71|3485.41|3496.25|3495.75|3483.54|3483.04|10371
1756796400000|2025-09-02 07:00:00|3486.01|3485.71|3477.45|3476.95|3488.74|3488.24|3472.41|3471.92|12914
1756800000000|2025-09-02 08:00:00|3477.38|3476.88|3478.04|3477.74|3481.96|3481.51|3470.48|3470.14|11904
1756803600000|2025-09-02 09:00:00|3478.03|3477.73|3477.3|3476.8|3480.89|3480.39|3476.17|3475.7|7943
1756807200000|2025-09-02 10:00:00|3477.29|3476.79|3486.15|3485.65|3486.27|3485.77|3476.04|3475.54|8372
1756810800000|2025-09-02 11:00:00|3486.17|3485.67|3490|3489.5|3490.34|3490.04|3478.84|3478.34|9808
1756814400000|2025-09-02 12:00:00|3490.04|3489.54|3482.27|3481.97|3494.62|3494.19|3474.55|3474.07|18170
1756818000000|2025-09-02 13:00:00|3482.25|3481.95|3491.43|3486.43|3493.68|3493.26|3478.58|3478.08|19506
1756821600000|2025-09-02 14:00:00|3490.89|3485.89|3511.15|3510.85|3514.63|3514.13|3489.71|3485.46|22980
1756825200000|2025-09-02 15:00:00|3511.11|3510.81|3520.72|3520.42|3520.87|3520.43|3509.57|3509.27|16126
1756828800000|2025-09-02 16:00:00|3520.75|3520.45|3527.95|3527.65|3529.29|3528.8|3518.24|3517.88|14918
1756832400000|2025-09-02 17:00:00|3527.97|3527.67|3529.36|3528.86|3530.45|3530.15|3522.08|3521.62|9687
1756836000000|2025-09-02 18:00:00|3529.43|3528.93|3528.53|3528.23|3532.46|3531.96|3525.51|3525.01|8557
1756839600000|2025-09-02 19:00:00|3528.55|3528.25|3537.36|3537.06|3540.32|3540.02|3528.44|3528.11|10832
1756843200000|2025-09-02 20:00:00|3537.84|3537.54|3533.55|3533.05|3538.15|3537.85|3533.3|3532.8|4116
1756850400000|2025-09-02 22:00:00|3532.76|3532.26|3529.87|3529.37|3536.17|3535.15|3529.5|3527.92|2492
1756854000000|2025-09-02 23:00:00|3530.3|3529.8|3530.36|3529.86|3534.32|3533.45|3526.57|3525.55|3685
1756857600000|2025-09-03 00:00:00|3530.25|3529.75|3536.79|3536.29|3548.8|3546.86|3528.5|3528|9641
1756861200000|2025-09-03 01:00:00|3536.74|3536.24|3539.05|3538.75|3542.25|3541.92|3532.11|3531.81|9825
1756864800000|2025-09-03 02:00:00|3538.98|3538.68|3532.56|3532.06|3546.35|3546.01|3531.98|3531.48|8395
1756868400000|2025-09-03 03:00:00|3532.51|3532.01|3531.38|3530.88|3533.97|3533.47|3529.5|3529|7035
1756872000000|2025-09-03 04:00:00|3531.39|3530.89|3537.35|3536.85|3538.5|3538.05|3531.1|3530.8|5056
1756875600000|2025-09-03 05:00:00|3537.38|3536.88|3530.38|3529.88|3538.41|3537.99|3527.15|3526.85|6921
1756879200000|2025-09-03 06:00:00|3530.44|3529.94|3535.64|3535.34|3537.58|3537.28|3530.38|3529.88|7418
1756882800000|2025-09-03 07:00:00|3535.59|3535.29|3534.01|3533.71|3537.23|3536.73|3529.59|3529.15|7410
1756886400000|2025-09-03 08:00:00|3533.95|3533.65|3540.21|3539.91|3541.41|3541.01|3533.94|3533.64|8259
1756890000000|2025-09-03 09:00:00|3540.31|3540.01|3534.78|3534.28|3542.28|3541.82|3534.15|3533.66|7320
1756893600000|2025-09-03 10:00:00|3534.81|3534.31|3540.34|3539.84|3541.8|3541.3|3532.6|3532.1|6880
1756897200000|2025-09-03 11:00:00|3540.35|3539.85|3547.91|3547.61|3550.14|3549.66|3540.14|3539.64|10319
1756900800000|2025-09-03 12:00:00|3547.95|3547.65|3550.8|3550.5|3551.54|3551.06|3541.86|3541.46|13229
1756904400000|2025-09-03 13:00:00|3550.88|3550.58|3554.8|3552.6|3561.84|3561.34|3549.67|3549.17|20173
1756908000000|2025-09-03 14:00:00|3555.32|3552.55|3558.96|3558.46|3565.81|3565.51|3551.85|3551.55|20037
1756911600000|2025-09-03 15:00:00|3559.02|3558.52|3564.13|3563.83|3567.73|3567.23|3557.53|3557.15|12482
1756915200000|2025-09-03 16:00:00|3564.11|3563.81|3572.5|3572.2|3572.76|3572.46|3562.31|3561.81|9422
1756918800000|2025-09-03 17:00:00|3572.53|3572.23|3574.53|3574.23|3576.29|3575.9|3570.46|3570.07|8789
1756922400000|2025-09-03 18:00:00|3574.62|3574.32|3570.63|3570.33|3578.76|3578.34|3565.86|3565.44|12131
1756926000000|2025-09-03 19:00:00|3570.58|3570.28|3563.7|3563.2|3571.99|3571.49|3561.77|3561.35|10510
1756929600000|2025-09-03 20:00:00|3563.78|3563.28|3559.37|3558.87|3566.42|3566.08|3559.04|3558.54|4461
1756936800000|2025-09-03 22:00:00|3560.71|3560.21|3562.46|3561.96|3565.99|3564.46|3559.7|3558.37|3576
1756940400000|2025-09-03 23:00:00|3562.41|3561.91|3560.9|3560.4|3563.39|3561.97|3554.48|3554.07|5125
1756944000000|2025-09-04 00:00:00|3561.02|3560.52|3561.88|3561.38|3562.9|3562.6|3552.34|3551.84|6835
1756947600000|2025-09-04 01:00:00|3561.81|3561.31|3546.86|3546.36|3563.95|3563.45|3543.82|3543.32|11226
1756951200000|2025-09-04 02:00:00|3546.89|3546.39|3531|3530.7|3551.08|3550.67|3526.99|3526.49|13192
1756954800000|2025-09-04 03:00:00|3530.95|3530.65|3529.14|3528.84|3532.17|3531.67|3511.32|3510.6|12160
1756958400000|2025-09-04 04:00:00|3529.01|3528.71|3529.01|3528.71|3529.01|3528.71|3529.01|3528.71|1
1756976400000|2025-09-04 09:00:00|3537.58|3537.28|3539.12|3538.82|3539.63|3539.13|3537.58|3537.28|403
1756980000000|2025-09-04 10:00:00|3539.11|3538.81|3540.93|3540.43|3547.51|3547.12|3538.79|3538.37|7175
1756983600000|2025-09-04 11:00:00|3540.95|3540.65|3545.84|3545.54|3550.26|3549.76|3536.92|3536.47|8251
1756987200000|2025-09-04 12:00:00|3545.66|3545.36|3548.41|3548.11|3555.1|3552.55|3541.36|3540.94|13645
1756990800000|2025-09-04 13:00:00|3548.4|3548.1|3549.28|3545.92|3559.02|3558.72|3540.16|3539.86|19157
1756994400000|2025-09-04 14:00:00|3549.03|3545.74|3546.17|3545.87|3549.03|3546.09|3535.27|3534.97|19236
1756998000000|2025-09-04 15:00:00|3546.19|3545.89|3553.02|3552.72|3553.54|3553.24|3542.49|3542.19|11406
1757001600000|2025-09-04 16:00:00|3553.24|3552.94|3552.76|3552.46|3556.42|3556.04|3549.46|3549|8717
1757005200000|2025-09-04 17:00:00|3552.74|3552.44|3543.26|3542.96|3555.62|3555.25|3542.69|3542.26|7174
1757008800000|2025-09-04 18:00:00|3543.25|3542.95|3546.51|3546.21|3548.77|3548.41|3543.17|3542.87|5136
1757012400000|2025-09-04 19:00:00|3546.47|3546.17|3549.97|3549.67|3551.35|3551.05|3545.82|3545.52|6202
1757016000000|2025-09-04 20:00:00|3549.98|3549.68|3546.34|3545.84|3550.59|3550.29|3544.56|3544.06|2502
1757023200000|2025-09-04 22:00:00|3545.17|3544.67|3541.57|3541.07|3547.25|3546.07|3539.99|3539.49|2041
1757026800000|2025-09-04 23:00:00|3541.69|3541.19|3552.7|3552.2|3554.86|3554.36|3541.41|3540.91|4124
1757030400000|2025-09-05 00:00:00|3552.75|3552.25|3552.35|3551.85|3556.89|3556.39|3549.29|3548.79|6643
1757034000000|2025-09-05 01:00:00|3552.4|3551.9|3552.79|3552.29|3556.65|3556.27|3550.2|3549.7|7232
1757037600000|2025-09-05 02:00:00|3552.85|3552.35|3551.22|3550.72|3555.81|3555.49|3546.44|3545.94|5588
1757041200000|2025-09-05 03:00:00|3551.19|3550.69|3558.66|3558.36|3559.55|3559.11|3548.77|3548.31|5233
1757044800000|2025-09-05 04:00:00|3558.45|3558.15|3558.55|3558.05|3559.55|3559.11|3556.32|3555.94|3405
1757048400000|2025-09-05 05:00:00|3558.57|3558.07|3557.93|3557.43|3561.59|3561.09|3555.91|3555.41|5064
1757052000000|2025-09-05 06:00:00|3557.94|3557.44|3552.97|3552.47|3558.49|3557.99|3548.96|3548.46|7509
1757055600000|2025-09-05 07:00:00|3553.16|3552.66|3548.5|3548.2|3554.55|3554.25|3546.6|3546.3|7980
1757059200000|2025-09-05 08:00:00|3548.49|3548.19|3546.58|3546.08|3550.14|3549.74|3544.92|3544.62|6876
1757062800000|2025-09-05 09:00:00|3546.59|3546.09|3552.57|3552.27|3554.2|3553.7|3546.53|3546.03|6103
1757066400000|2025-09-05 10:00:00|3552.59|3552.29|3551.96|3551.66|3553.22|3552.92|3549.59|3549.29|4079
1757070000000|2025-09-05 11:00:00|3551.98|3551.68|3553.39|3552.89|3555.61|3555.11|3548.01|3547.51|6922
1757073600000|2025-09-05 12:00:00|3553.69|3553.19|3580.61|3580.11|3587.25|3586.75|3549.08|3548.6|22808
1757077200000|2025-09-05 13:00:00|3581.03|3580.53|3594.77|3594.27|3595.46|3595.15|3573.58|3573.28|26298
1757080800000|2025-09-05 14:00:00|3594.82|3594.32|3590.48|3590.18|3598.18|3597.84|3573.54|3573.24|24787
1757084400000|2025-09-05 15:00:00|3590.53|3590.03|3592.11|3591.81|3595.83|3595.33|3581.92|3581.62|16123
1757088000000|2025-09-05 16:00:00|3592.14|3591.84|3595.39|3595.09|3600.32|3599.95|3591.6|3591.14|12294
1757091600000|2025-09-05 17:00:00|3595.4|3595.1|3596.46|3596.16|3597.67|3597.25|3590.55|3590.25|9604
1757095200000|2025-09-05 18:00:00|3596.54|3596.24|3595.69|3595.39|3597.48|3597.17|3592.58|3592.28|7192
1757098800000|2025-09-05 19:00:00|3595.67|3595.37|3595.1|3594.8|3596.37|3595.99|3592.84|3592.37|8195
1757102400000|2025-09-05 20:00:00|3595.26|3594.96|3586.8|3586.3|3595.52|3595.22|3586.66|3586.16|4985
1757282400000|2025-09-07 22:00:00|3587.41|3586.91|3592.74|3592.24|3597.26|3596.76|3585.38|3584.05|9371
1757286000000|2025-09-07 23:00:00|3592.98|3592.48|3591.51|3591.01|3594.42|3593.92|3588.05|3587.55|4972
1757289600000|2025-09-08 00:00:00|3591.48|3590.98|3594.39|3594.09|3594.84|3594.34|3587.44|3586.94|6404
1757293200000|2025-09-08 01:00:00|3594.4|3594.1|3590.11|3589.61|3597.34|3596.84|3585.15|3584.65|11471
1757296800000|2025-09-08 02:00:00|3590.2|3589.7|3590.79|3590.29|3594.41|3594.11|3586.8|3586.5|8986
1757300400000|2025-09-08 03:00:00|3590.72|3590.22|3584.03|3583.53|3592.38|3591.88|3583.18|3582.68|5593
1757304000000|2025-09-08 04:00:00|3583.72|3583.22|3582.09|3581.59|3585.32|3584.84|3579.79|3579.29|4189
1757307600000|2025-09-08 05:00:00|3581.84|3581.54|3591.45|3590.95|3591.93|3591.51|3581.39|3581.09|5742
1757311200000|2025-09-08 06:00:00|3591.52|3591.02|3598.09|3597.59|3599.29|3598.79|3589.58|3589.22|7968
1757314800000|2025-09-08 07:00:00|3598.11|3597.61|3609.96|3609.46|3613.93|3613.43|3596.63|3596.13|13157
1757318400000|2025-09-08 08:00:00|3610|3609.5|3611.8|3611.3|3617.42|3617.12|3607.48|3606.98|10000
1757322000000|2025-09-08 09:00:00|3611.76|3611.26|3614.02|3613.72|3615.48|3614.98|3608.96|3608.5|7793
1757325600000|2025-09-08 10:00:00|3614.06|3613.76|3617.07|3616.77|3622.86|3622.56|3613.66|3613.23|9111
1757329200000|2025-09-08 11:00:00|3617.08|3616.78|3619.97|3619.67|3620.36|3620|3612.91|3612.41|6620
1757332800000|2025-09-08 12:00:00|3619.92|3619.62|3624.49|3623.99|3626.53|3626.03|3615.02|3614.52|11579
1757336400000|2025-09-08 13:00:00|3624.53|3624.03|3633.62|3633.32|3637.33|3636.89|3620.55|3620.08|22925
1757340000000|2025-09-08 14:00:00|3633.61|3633.31|3641.04|3640.54|3641.19|3640.74|3629.12|3628.82|18982
1757343600000|2025-09-08 15:00:00|3641.05|3640.55|3639.42|3639.12|3646.6|3646.3|3633.3|3632.89|15445
1757347200000|2025-09-08 16:00:00|3639.43|3639.13|3640.83|3640.33|3642.23|3641.73|3636|3635.59|8637
1757350800000|2025-09-08 17:00:00|3640.79|3640.29|3633.74|3633.44|3641.19|3640.84|3632.72|3632.31|7585
1757354400000|2025-09-08 18:00:00|3633.85|3633.35|3636.17|3635.87|3636.81|3636.51|3632.22|3631.86|5839
1757358000000|2025-09-08 19:00:00|3636.18|3635.88|3636.76|3636.46|3638.1|3637.65|3632.77|3632.36|6557
1757361600000|2025-09-08 20:00:00|3636.73|3636.43|3636.5|3636.2|3638.45|3638.15|3634.91|3634.61|2671
1757368800000|2025-09-08 22:00:00|3635.7|3635.2|3629.8|3629.3|3637.57|3637.07|3629.1|3628.6|2797
1757372400000|2025-09-08 23:00:00|3629.95|3629.45|3634.94|3634.44|3636.63|3636.13|3628.23|3627.73|3560
1757376000000|2025-09-09 00:00:00|3634.95|3634.45|3639.1|3638.6|3641.37|3640.87|3633.66|3633.18|5969
1757379600000|2025-09-09 01:00:00|3638.96|3638.46|3646.46|3645.96|3648.06|3647.56|3636.23|3635.82|10149
1757383200000|2025-09-09 02:00:00|3646.43|3645.93|3648.27|3647.77|3654.84|3654.54|3644.94|3644.44|10535
1757386800000|2025-09-09 03:00:00|3648.22|3647.72|3646.05|3645.55|3652.34|3651.84|3642.92|3642.42|8141
1757390400000|2025-09-09 04:00:00|3646.08|3645.58|3655.03|3654.73|3657.54|3657.04|3646.08|3645.58|5169
1757394000000|2025-09-09 05:00:00|3654.93|3654.63|3655.44|3654.94|3659.53|3659.07|3652.95|3652.45|6730
1757397600000|2025-09-09 06:00:00|3655.53|3655.03|3647.7|3647.2|3656.92|3656.42|3636.95|3636.65|14574
1757401200000|2025-09-09 07:00:00|3647.77|3647.27|3644.61|3644.31|3651.56|3651.06|3641.74|3641.29|8948
1757404800000|2025-09-09 08:00:00|3644.39|3643.89|3648.26|3647.76|3651.2|3650.7|3642.21|3641.71|9477
1757408400000|2025-09-09 09:00:00|3648.3|3647.8|3653.79|3653.49|3656.84|3656.34|3647.92|3647.5|8588
1757412000000|2025-09-09 10:00:00|3653.87|3653.57|3651.94|3651.64|3656.45|3655.95|3649.05|3648.6|6398
1757415600000|2025-09-09 11:00:00|3651.99|3651.69|3648.35|3647.85|3654.5|3654.05|3646.96|3646.52|6324
1757419200000|2025-09-09 12:00:00|3648.52|3648.02|3647.93|3647.43|3655.73|3655.23|3643.83|3643.33|12332
1757422800000|2025-09-09 13:00:00|3648.02|3647.52|3667.74|3665|3668.49|3667.99|3646.62|3646.19|21572
1757426400000|2025-09-09 14:00:00|3667.81|3665.01|3645.5|3645|3677.42|3673.96|3636.42|3636.12|28937
1757430000000|2025-09-09 15:00:00|3645.55|3645.05|3646.09|3645.59|3646.81|3646.42|3627.24|3626.74|18758
1757433600000|2025-09-09 16:00:00|3646.08|3645.58|3645.17|3644.87|3649.63|3649.29|3644.23|3643.73|8473
1757437200000|2025-09-09 17:00:00|3645.21|3644.91|3642.91|3642.41|3646.66|3646.16|3641.36|3640.86|6982
1757440800000|2025-09-09 18:00:00|3642.93|3642.43|3640.53|3640.03|3645.7|3645.2|3639.84|3639.43|5433
1757444400000|2025-09-09 19:00:00|3640.44|3639.94|3629.53|3629.23|3641.8|3641.3|3628.62|3628.24|8270
1757448000000|2025-09-09 20:00:00|3629.44|3629.14|3625.87|3625.37|3633.37|3632.89|3625.71|3625.21|4241
1757455200000|2025-09-09 22:00:00|3626.68|3626.18|3635.79|3635.29|3636.32|3635.82|3623.42|3622.92|6280
1757458800000|2025-09-09 23:00:00|3635.69|3635.19|3633.9|3633.4|3641.49|3640.99|3633.64|3633.14|4925
1757462400000|2025-09-10 00:00:00|3633.85|3633.35|3624.12|3623.62|3634.83|3634.33|3621.62|3621.22|7503
1757466000000|2025-09-10 01:00:00|3624.2|3623.7|3631.13|3630.63|3633.23|3632.73|3620.36|3620.06|10768
1757469600000|2025-09-10 02:00:00|3631.15|3630.65|3636.9|3636.4|3638.65|3638.2|3630.51|3630.12|7118
1757473200000|2025-09-10 03:00:00|3636.67|3636.17|3636.74|3636.24|3637.54|3637.04|3633.26|3632.76|4005
1757476800000|2025-09-10 04:00:00|3636.78|3636.28|3643.22|3642.92|3643.82|3643.32|3636.75|3636.25|4306
1757480400000|2025-09-10 05:00:00|3643.39|3642.89|3643.55|3643.05|3645.88|3645.38|3640.01|3639.51|5187
1757484000000|2025-09-10 06:00:00|3643.4|3643.1|3644.09|3643.79|3648.16|3647.7|3640.92|3640.42|7922
1757487600000|2025-09-10 07:00:00|3644.22|3643.92|3644.35|3644.05|3648.87|3648.37|3641.4|3640.9|8578
1757491200000|2025-09-10 08:00:00|3644.37|3644.07|3646.39|3645.89|3647.74|3647.44|3642.05|3641.55|7176
1757494800000|2025-09-10 09:00:00|3646.38|3645.88|3655.29|3654.79|3656.41|3655.98|3645.27|3644.91|7024
1757498400000|2025-09-10 10:00:00|3655.18|3654.68|3655.51|3655.21|3657.99|3657.49|3651.61|3651.31|8162
1757502000000|2025-09-10 11:00:00|3655.52|3655.22|3649.79|3649.29|3656.77|3656.27|3648.77|3648.27|9269
1757505600000|2025-09-10 12:00:00|3649.8|3649.3|3644.21|3643.91|3658.94|3657.33|3640.74|3640.24|16557
1757509200000|2025-09-10 13:00:00|3644.16|3643.86|3651.59|3651.29|3654.39|3654|3642.47|3642.05|16985
1757512800000|2025-09-10 14:00:00|3651.61|3651.31|3647.91|3647.61|3655.64|3655.21|3644.31|3644.01|15460
1757516400000|2025-09-10 15:00:00|3647.97|3647.67|3644.91|3644.61|3648.83|3648.43|3638.84|3638.34|11601
1757520000000|2025-09-10 16:00:00|3644.88|3644.58|3642.97|3642.67|3647.11|3646.81|3640.1|3639.8|7934
1757523600000|2025-09-10 17:00:00|3643.04|3642.74|3647.72|3647.42|3647.78|3647.48|3641.68|3641.36|5865
1757527200000|2025-09-10 18:00:00|3647.73|3647.43|3645.83|3645.33|3650.14|3649.84|3644.59|3644.29|5266
1757530800000|2025-09-10 19:00:00|3645.85|3645.53|3642.15|3641.85|3646.46|3646.16|3635.32|3634.82|7113
1757534400000|2025-09-10 20:00:00|3642.34|3642.04|3640.51|3640.21|3643.16|3642.79|3638.24|3637.94|2431
1757541600000|2025-09-10 22:00:00|3643.65|3643.15|3640.03|3639.53|3645.1|3644.6|3638.28|3637.78|2378
1757545200000|2025-09-10 23:00:00|3640.18|3639.68|3645.02|3644.72|3646.04|3645.54|3638.65|3638.15|2385
1757548800000|2025-09-11 00:00:00|3645.07|3644.77|3644.06|3643.76|3647.62|3647.12|3643.03|3642.53|4544
1757552400000|2025-09-11 01:00:00|3644.1|3643.8|3641.25|3640.75|3649.57|3649.07|3640.1|3639.67|5960
1757556000000|2025-09-11 02:00:00|3641.31|3640.81|3637.89|3637.39|3643.9|3643.4|3634.22|3633.9|5337
1757559600000|2025-09-11 03:00:00|3637.97|3637.47|3632.16|3631.66|3637.97|3637.47|3630.06|3629.76|6234
1757563200000|2025-09-11 04:00:00|3632.15|3631.65|3630.94|3630.44|3634.85|3634.38|3630.26|3629.76|3290
1757566800000|2025-09-11 05:00:00|3630.93|3630.43|3625.7|3625.2|3633.75|3633.27|3623.53|3623.05|8481
1757570400000|2025-09-11 06:00:00|3625.66|3625.16|3633.87|3633.37|3638.47|3637.97|3622.93|3622.63|9099
1757574000000|2025-09-11 07:00:00|3633.61|3633.11|3630.08|3629.58|3633.97|3633.47|3624.11|3623.61|9472
1757577600000|2025-09-11 08:00:00|3630.13|3629.83|3626.8|3626.3|3632.1|3631.68|3625.84|3625.34|5906
1757581200000|2025-09-11 09:00:00|3626.81|3626.31|3621.88|3621.58|3626.83|3626.33|3614.54|3614.09|9801
1757584800000|2025-09-11 10:00:00|3621.96|3621.66|3622.32|3621.82|3625.26|3624.96|3619.94|3619.44|6222
1757588400000|2025-09-11 11:00:00|3622.11|3621.61|3617.34|3616.84|3622.33|3621.87|3615.73|3615.36|6747
1757592000000|2025-09-11 12:00:00|3617.24|3616.94|3629.43|3628.93|3644.26|3643.94|3614.59|3611.51|19855
1757595600000|2025-09-11 13:00:00|3629.78|3629.48|3630.43|3629.93|3637.6|3637.1|3618.59|3618.29|21734
1757599200000|2025-09-11 14:00:00|3630.21|3629.71|3629.71|3629.41|3638.34|3637.84|3626.29|3625.95|15291
1757602800000|2025-09-11 15:00:00|3629.8|3629.5|3633.48|3633.18|3639.33|3638.83|3629.8|3629.5|10373
1757606400000|2025-09-11 16:00:00|3633.45|3633.15|3636.53|3636.23|3642.29|3641.88|3633.45|3633.15|9762
1757610000000|2025-09-11 17:00:00|3636.58|3636.28|3635.47|3634.97|3636.92|3636.49|3632.26|3631.76|6697
1757613600000|2025-09-11 18:00:00|3635.5|3635|3632.53|3632.23|3637.45|3637.01|3630.72|3630.28|5525
1757617200000|2025-09-11 19:00:00|3632.57|3632.27|3637.2|3636.9|3637.76|3637.46|3632.51|3632.17|4729
1757620800000|2025-09-11 20:00:00|3637.13|3636.7|3634.52|3634.02|3638.13|3637.76|3633.34|3632.84|1972
1757628000000|2025-09-11 22:00:00|3635.08|3634.58|3635.32|3634.82|3638.84|3638.34|3633.26|3632.76|1453
1757631600000|2025-09-11 23:00:00|3635.39|3634.89|3632.18|3631.68|3636.62|3636.12|3631.48|3630.98|1645
1757635200000|2025-09-12 00:00:00|3632.13|3631.63|3636.65|3636.15|3638.16|3637.86|3630.86|3630.36|4068
1757638800000|2025-09-12 01:00:00|3636.72|3636.22|3646.81|3646.31|3647.65|3647.24|3636.72|3636.22|9937
1757642400000|2025-09-12 02:00:00|3646.9|3646.4|3649.54|3649.04|3652.05|3650.96|3645.01|3644.53|6692
1757646000000|2025-09-12 03:00:00|3649.5|3649|3653.12|3652.82|3653.47|3653.09|3646.71|3646.21|5073
1757649600000|2025-09-12 04:00:00|3653.15|3652.65|3654.99|3654.69|3656.48|3655.98|3651.85|3651.35|3807
1757653200000|2025-09-12 05:00:00|3655.04|3654.74|3653.26|3652.96|3657.09|3656.68|3652.07|3651.57|4759
1757656800000|2025-09-12 06:00:00|3653.29|3652.99|3650.89|3650.59|3654.48|3654.14|3648.51|3648.07|6164
1757660400000|2025-09-12 07:00:00|3650.9|3650.6|3648.59|3648.29|3654.38|3653.88|3648.16|3647.72|6690
1757664000000|2025-09-12 08:00:00|3648.5|3648.2|3641.11|3640.61|3651.82|3651.43|3639.93|3639.63|9068
1757667600000|2025-09-12 09:00:00|3641.09|3640.59|3646.92|3646.42|3647.61|3647.11|3637.97|3637.47|8896
1757671200000|2025-09-12 10:00:00|3646.89|3646.39|3651.2|3650.7|3652.56|3652.17|3646.72|3646.3|6333
1757674800000|2025-09-12 11:00:00|3651.25|3650.75|3647.34|3647.04|3652.35|3651.85|3647|3646.7|5768
1757678400000|2025-09-12 12:00:00|3647.49|3647.19|3645.77|3645.27|3648.97|3648.64|3638.36|3638.06|12405
1757682000000|2025-09-12 13:00:00|3645.47|3645.17|3651.04|3650.54|3652.9|3652.44|3643.34|3642.84|14364
1757685600000|2025-09-12 14:00:00|3650.72|3650.22|3648.48|3648.18|3654.48|3654.14|3647.52|3647.15|11801
1757689200000|2025-09-12 15:00:00|3648.53|3648.23|3644.79|3644.49|3648.77|3648.37|3642.06|3641.76|9550
1757692800000|2025-09-12 16:00:00|3644.87|3644.57|3649.26|3648.76|3649.75|3649.42|3642.88|3642.42|6173
1757696400000|2025-09-12 17:00:00|3649.29|3648.79|3649.05|3648.55|3650.79|3650.49|3647.76|3647.26|4625
1757700000000|2025-09-12 18:00:00|3649.09|3648.59|3648.8|3648.5|3649.62|3649.12|3647.11|3646.61|3474
1757703600000|2025-09-12 19:00:00|3648.84|3648.54|3644.31|3644.01|3648.84|3648.54|3643.91|3643.57|4018
1757707200000|2025-09-12 20:00:00|3644.3|3644|3643.44|3642.94|3645.84|3645.35|3641.43|3640.93|3480
1757887200000|2025-09-14 22:00:00|3645.46|3644.96|3642.63|3642.13|3647.3|3646.54|3639.89|3639.39|2983
1757890800000|2025-09-14 23:00:00|3642.6|3642.1|3638.62|3638.12|3642.63|3642.13|3636.95|3636.6|2572
1757894400000|2025-09-15 00:00:00|3638.63|3638.13|3634.05|3633.55|3643.19|3642.69|3632.17|3631.67|5252
1757898000000|2025-09-15 01:00:00|3634.14|3633.84|3634.98|3634.48|3635.35|3634.85|3626.69|3626.19|7355
1757901600000|2025-09-15 02:00:00|3634.99|3634.49|3641.03|3640.53|3645.84|3645.34|3634.5|3634|5936
1757905200000|2025-09-15 03:00:00|3641.09|3640.59|3646.65|3646.15|3646.86|3646.38|3640.28|3639.78|3515
1757908800000|2025-09-15 04:00:00|3646.67|3646.17|3646.09|3645.59|3647.2|3646.7|3643.81|3643.31|2249
1757912400000|2025-09-15 05:00:00|3646.11|3645.61|3643.88|3643.38|3646.44|3645.94|3642.53|3642.03|3445
1757916000000|2025-09-15 06:00:00|3643.84|3643.34|3636.86|3636.36|3644.46|3643.96|3636.86|3636.36|5689
1757919600000|2025-09-15 07:00:00|3636.59|3636.09|3644.07|3643.77|3645.5|3645|3634.08|3633.58|8788
1757923200000|2025-09-15 08:00:00|3644|3643.7|3645.62|3645.32|3646.18|3645.83|3640.91|3640.43|6082
1757926800000|2025-09-15 09:00:00|3645.72|3645.22|3641.37|3641.07|3646.37|3645.87|3635.87|3635.57|6368
1757930400000|2025-09-15 10:00:00|3641.4|3641.1|3640.53|3640.03|3646.53|3646.23|3639.5|3639.19|6868
1757934000000|2025-09-15 11:00:00|3640.66|3640.16|3643.06|3642.56|3647.1|3646.6|3639.29|3638.79|6904
1757937600000|2025-09-15 12:00:00|3643.08|3642.58|3650.48|3649.98|3651.38|3651.07|3637.19|3636.89|10980
1757941200000|2025-09-15 13:00:00|3650.49|3649.99|3657.5|3657.2|3664.76|3664.34|3646.91|3646.51|15945
1757944800000|2025-09-15 14:00:00|3657.49|3657.19|3663.65|3663.35|3664.27|3663.77|3654.05|3653.75|12377
1757948400000|2025-09-15 15:00:00|3663.68|3663.38|3680.81|3680.51|3682.35|3681.85|3663.09|3662.59|12684
1757952000000|2025-09-15 16:00:00|3680.62|3680.32|3679.45|3679.15|3685.85|3685.55|3674.89|3674.59|12995
1757955600000|2025-09-15 17:00:00|3679.52|3679.22|3681.8|3681.5|3682.84|3682.54|3678.78|3678.48|6958
1757959200000|2025-09-15 18:00:00|3681.76|3681.46|3677.24|3676.94|3682.53|3682.03|3675.95|3675.64|6009
1757962800000|2025-09-15 19:00:00|3677.27|3676.97|3681.13|3680.83|3683.26|3682.81|3677.03|3676.73|6387
1757966400000|2025-09-15 20:00:00|3681.09|3680.79|3679.54|3679.04|3682.21|3681.91|3678.96|3678.46|3217
1757973600000|2025-09-15 22:00:00|3681.57|3681.07|3679.22|3678.72|3681.62|3681.12|3676.2|3675.7|2101
1757977200000|2025-09-15 23:00:00|3679.27|3678.77|3677.26|3676.76|3680.73|3680.23|3676.63|3676.13|2096
1757980800000|2025-09-16 00:00:00|3677.2|3676.7|3686.54|3686.24|3687.36|3686.96|3676.69|3676.19|6032
1757984400000|2025-09-16 01:00:00|3686.58|3686.28|3679.84|3679.34|3689.96|3689.5|3677.65|3677.15|9003
1757988000000|2025-09-16 02:00:00|3679.87|3679.37|3677.94|3677.44|3683.03|3682.53|3674.8|3674.3|7348
1757991600000|2025-09-16 03:00:00|3677.65|3677.35|3681.14|3680.84|3683.41|3682.91|3677.39|3676.98|4449
1757995200000|2025-09-16 04:00:00|3681.3|3681|3684.79|3684.29|3685.45|3685.15|3680.34|3679.89|3039
1757998800000|2025-09-16 05:00:00|3684.8|3684.3|3683.27|3682.77|3685.08|3684.58|3680.62|3680.25|4468
1758002400000|2025-09-16 06:00:00|3683.1|3682.8|3693.42|3692.92|3694.74|3694.24|3681.96|3681.46|9164
1758006000000|2025-09-16 07:00:00|3693.29|3692.79|3686.94|3686.44|3694.57|3694.17|3686.48|3686.18|8841
1758009600000|2025-09-16 08:00:00|3686.91|3686.41|3694.43|3694.13|3697.71|3697.21|3686.48|3686.11|9415
1758013200000|2025-09-16 09:00:00|3694.45|3694.15|3698.69|3698.19|3699.29|3698.79|3693.1|3692.61|8219
1758016800000|2025-09-16 10:00:00|3698.7|3698.2|3693.82|3693.32|3699.17|3698.67|3693.01|3692.51|6861
1758020400000|2025-09-16 11:00:00|3693.87|3693.37|3697.5|3697|3699.69|3699.19|3690.91|3690.54|9382
1758024000000|2025-09-16 12:00:00|3697.61|3697.11|3689.7|3689.2|3697.91|3697.41|3687.13|3685.86|13033
1758027600000|2025-09-16 13:00:00|3689.52|3689.02|3695.9|3695.6|3698.71|3698.25|3685.43|3685.13|16797
1758031200000|2025-09-16 14:00:00|3695.77|3695.47|3686.61|3686.31|3703.5|3703|3686.05|3685.75|19469
1758034800000|2025-09-16 15:00:00|3686.69|3686.39|3686.25|3685.95|3689.22|3688.92|3678.99|3678.51|16520
1758038400000|2025-09-16 16:00:00|3686.26|3685.96|3689.86|3689.36|3691.7|3691.2|3684.68|3684.18|9991
1758042000000|2025-09-16 17:00:00|3689.91|3689.41|3687.99|3687.69|3691.47|3691.01|3686.37|3686.07|7633
1758045600000|2025-09-16 18:00:00|3688.02|3687.72|3690.88|3690.58|3691.4|3690.92|3686.52|3686.06|4337
1758049200000|2025-09-16 19:00:00|3690.86|3690.56|3689.83|3689.53|3691.28|3690.98|3687.92|3687.5|3664
1758052800000|2025-09-16 20:00:00|3689.82|3689.52|3690.29|3689.79|3694.23|3693.73|3689.75|3689.31|2396
1758060000000|2025-09-16 22:00:00|3690.52|3690.02|3692.03|3691.53|3693.3|3692.8|3690.07|3689.57|1465
1758063600000|2025-09-16 23:00:00|3692.06|3691.56|3694.7|3694.2|3695.73|3695.23|3691.94|3691.44|1943
1758067200000|2025-09-17 00:00:00|3694.69|3694.19|3691.43|3690.93|3695.78|3695.28|3691.27|3690.77|3190
1758070800000|2025-09-17 01:00:00|3691.39|3690.89|3680.06|3679.56|3692.41|3691.93|3676.08|3675.58|10439
1758074400000|2025-09-17 02:00:00|3680.05|3679.55|3682.65|3682.15|3684.34|3683.84|3674.4|3674.1|8806
1758078000000|2025-09-17 03:00:00|3682.74|3682.24|3681.95|3681.45|3683.66|3683.16|3680.11|3679.61|3734
1758081600000|2025-09-17 04:00:00|3682.01|3681.51|3681.29|3680.79|3683.11|3682.61|3680.73|3680.28|1948
1758085200000|2025-09-17 05:00:00|3681.31|3680.81|3679.6|3679.3|3686.47|3685.97|3676.06|3675.62|6665
1758088800000|2025-09-17 06:00:00|3679.58|3679.28|3675.24|3674.74|3680.65|3680.15|3670.59|3670.09|8110
1758092400000|2025-09-17 07:00:00|3675.28|3674.78|3667.58|3667.08|3677.75|3677.25|3666.93|3666.43|8946
1758096000000|2025-09-17 08:00:00|3667.57|3667.07|3665.34|3664.84|3668.48|3667.98|3662.96|3662.46|8690
1758099600000|2025-09-17 09:00:00|3665.3|3664.8|3667.93|3667.63|3671.47|3670.97|3664.06|3663.57|7215
1758103200000|2025-09-17 10:00:00|3667.87|3667.57|3661.8|3661.5|3670.17|3669.77|3660.76|3660.46|9558
1758106800000|2025-09-17 11:00:00|3661.76|3661.46|3666.23|3665.93|3670.36|3669.86|3660.11|3659.81|10343
1758110400000|2025-09-17 12:00:00|3666.44|3665.94|3678.87|3678.37|3679.76|3679.26|3665.99|3665.69|11390
1758114000000|2025-09-17 13:00:00|3678.89|3678.39|3678.85|3678.35|3683.02|3682.56|3672.83|3672.53|14782
1758117600000|2025-09-17 14:00:00|3678.75|3678.45|3684.52|3684.22|3686.73|3686.25|3677.15|3676.67|12005
1758121200000|2025-09-17 15:00:00|3684.53|3684.23|3684.34|3684.04|3687.53|3687.23|3682.9|3682.58|7784
1758124800000|2025-09-17 16:00:00|3684.33|3684.03|3685.08|3684.78|3688.89|3688.56|3684.12|3683.71|6033
1758128400000|2025-09-17 17:00:00|3685.14|3684.84|3690.67|3685.67|3690.67|3687.7|3678.98|3678.68|7759
1758132000000|2025-09-17 18:00:00|3689.6|3684.66|3650.84|3650.34|3708|3707.5|3646.35|3645.85|32746
1758135600000|2025-09-17 19:00:00|3650.89|3650.39|3661.88|3661.58|3667.35|3666.87|3646.57|3646.07|23460
1758139200000|2025-09-17 20:00:00|3661.84|3661.34|3660.11|3659.61|3662|3661.62|3656.46|3655.96|4937
1758146400000|2025-09-17 22:00:00|3662.04|3661.74|3663.58|3663.08|3665.78|3665.28|3655.58|3655.08|3968
1758150000000|2025-09-17 23:00:00|3663.52|3663.02|3669.29|3668.79|3672.58|3672.08|3662.74|3662.24|3669
1758153600000|2025-09-18 00:00:00|3669.39|3668.89|3665.76|3665.26|3670.46|3669.96|3658.32|3657.82|6570
1758157200000|2025-09-18 01:00:00|3665.85|3665.35|3657.25|3656.75|3669.27|3668.82|3651.84|3651.54|12751
1758160800000|2025-09-18 02:00:00|3657.31|3656.81|3665.2|3664.7|3666.11|3665.61|3655.7|3655.2|6292
1758164400000|2025-09-18 03:00:00|3665.22|3664.72|3658.99|3658.49|3666.46|3665.96|3658.04|3657.54|4142
1758168000000|2025-09-18 04:00:00|3659.11|3658.61|3654.2|3653.7|3659.82|3659.32|3654.04|3653.54|4277
1758171600000|2025-09-18 05:00:00|3654.18|3653.68|3651.94|3651.44|3659.65|3659.15|3649.69|3649.33|7905
1758175200000|2025-09-18 06:00:00|3651.89|3651.39|3638.06|3637.56|3652.53|3652.03|3634.18|3633.74|13199
1758178800000|2025-09-18 07:00:00|3638.09|3637.59|3659.03|3658.53|3660.18|3659.68|3635.89|3635.39|12538
1758182400000|2025-09-18 08:00:00|3659.13|3658.63|3665.5|3665.2|3665.89|3665.39|3654.02|3653.52|10162
1758186000000|2025-09-18 09:00:00|3665.45|3665.15|3672.18|3671.68|3673.48|3672.98|3664.6|3664.12|9989
1758189600000|2025-09-18 10:00:00|3672.13|3671.63|3667.44|3666.94|3672.88|3672.45|3665.49|3665.19|7913
1758193200000|2025-09-18 11:00:00|3667.53|3667.03|3667.34|3667.04|3671.32|3671.02|3664.51|3664.07|7972
1758196800000|2025-09-18 12:00:00|3667.51|3667.21|3663.71|3663.41|3673.68|3672.47|3663.19|3662.69|11650
1758200400000|2025-09-18 13:00:00|3663.57|3663.27|3642.37|3641.87|3664.59|3664.09|3628.07|3627.77|24092
1758204000000|2025-09-18 14:00:00|3642.47|3641.97|3638.99|3638.49|3646.88|3646.38|3634.59|3634.09|20489
1758207600000|2025-09-18 15:00:00|3639.09|3638.59|3641.67|3641.17|3642.71|3642.41|3636.82|3636.52|10628
1758211200000|2025-09-18 16:00:00|3641.77|3641.27|3646.4|3645.9|3647.83|3647.33|3641.18|3640.83|8618
1758214800000|2025-09-18 17:00:00|3646.45|3645.95|3644.12|3643.62|3647.3|3646.83|3643.47|3642.97|7264
1758218400000|2025-09-18 18:00:00|3644.16|3643.66|3642|3641.5|3644.16|3643.66|3640.71|3640.4|6100
1758222000000|2025-09-18 19:00:00|3641.69|3641.39|3646.95|3646.45|3647.24|3646.89|3641|3640.7|5333
1758225600000|2025-09-18 20:00:00|3647.05|3646.55|3645.14|3644.64|3647.45|3646.95|3644.11|3643.77|1936
1758232800000|2025-09-18 22:00:00|3644.45|3643.95|3640.37|3639.87|3645.35|3644|3639.49|3638.99|1241
1758236400000|2025-09-18 23:00:00|3640.39|3639.89|3640.8|3640.3|3642.21|3641.71|3637.85|3637.35|2043
1758240000000|2025-09-19 00:00:00|3640.91|3640.41|3640.27|3639.77|3643.27|3642.77|3636.37|3635.87|5139
1758243600000|2025-09-19 01:00:00|3640.28|3639.78|3639.99|3639.49|3651.74|3651.24|3632.37|3631.87|11120
1758247200000|2025-09-19 02:00:00|3639.97|3639.47|3647.46|3646.96|3650.76|3650.28|3638.99|3638.49|8045
1758250800000|2025-09-19 03:00:00|3647.41|3646.91|3654.02|3653.52|3656.74|3656.24|3645.33|3644.83|7252
1758254400000|2025-09-19 04:00:00|3654.03|3653.53|3659|3658.5|3660.37|3659.98|3654.03|3653.53|6391
1758258000000|2025-09-19 05:00:00|3659.02|3658.52|3652.94|3652.44|3661.66|3661.26|3651.61|3651.11|7374
1758261600000|2025-09-19 06:00:00|3652.85|3652.35|3647.3|3647|3654.77|3654.27|3643.56|3643.11|9972
1758265200000|2025-09-19 07:00:00|3647.44|3647.14|3654.09|3653.59|3657.88|3657.38|3644.61|3639.65|9383
1758268800000|2025-09-19 08:00:00|3654.06|3653.56|3655.98|3655.48|3657.07|3656.57|3649.91|3649.41|8504
1758272400000|2025-09-19 09:00:00|3656.04|3655.54|3658.65|3658.15|3658.99|3658.49|3655.28|3654.98|6726
1758276000000|2025-09-19 10:00:00|3658.67|3658.17|3656.46|3655.96|3659.59|3659.09|3655.16|3654.74|5516
1758279600000|2025-09-19 11:00:00|3656.29|3655.79|3649.03|3648.53|3656.38|3655.98|3645.8|3645.36|9644
1758283200000|2025-09-19 12:00:00|3649.09|3648.59|3649.34|3648.84|3652.34|3651.9|3644.7|3644.2|10935
1758286800000|2025-09-19 13:00:00|3649.24|3648.74|3663.5|3663.2|3664.45|3664.14|3643.93|3643.51|16063
1758290400000|2025-09-19 14:00:00|3663.52|3663.22|3667.25|3666.75|3669.82|3669.32|3656.49|3656.16|16526
1758294000000|2025-09-19 15:00:00|3667.27|3666.77|3670.78|3670.48|3675.93|3675.43|3665.67|3665.17|14259
1758297600000|2025-09-19 16:00:00|3670.86|3670.56|3668.48|3667.98|3673.58|3673.13|3666.76|3666.26|7785
1758301200000|2025-09-19 17:00:00|3668.4|3667.9|3678.77|3678.47|3679.75|3679.45|3668.24|3667.74|7721
1758304800000|2025-09-19 18:00:00|3678.81|3678.51|3684.01|3683.71|3684.59|3684.16|3678.51|3678.01|7423
1758308400000|2025-09-19 19:00:00|3684|3683.7|3684.5|3684.2|3685.54|3685.17|3681.52|3681.21|6129
1758312000000|2025-09-19 20:00:00|3684.48|3684.18|3685.48|3684.98|3685.62|3685.12|3681.01|3680.51|3392
1758492000000|2025-09-21 22:00:00|3685.49|3684.99|3688.46|3687.96|3692.45|3691.95|3684.01|3683.51|4270
1758495600000|2025-09-21 23:00:00|3688.41|3687.91|3686.39|3685.89|3691.07|3690.57|3686.03|3685.53|3040
1758499200000|2025-09-22 00:00:00|3686.54|3686.04|3691.4|3690.9|3691.59|3691.09|3685.85|3685.35|4460
1758502800000|2025-09-22 01:00:00|3691.31|3690.81|3689.6|3689.1|3697.01|3696.51|3686.78|3686.36|10568
1758506400000|2025-09-22 02:00:00|3689.58|3689.08|3686.65|3686.15|3693.91|3693.41|3685.64|3685.17|6217
1758510000000|2025-09-22 03:00:00|3686.58|3686.08|3695.74|3695.24|3697.94|3697.44|3686.41|3685.91|6236
1758513600000|2025-09-22 04:00:00|3695.81|3695.31|3692.47|3691.97|3696.47|3695.97|3690.34|3689.84|3804
1758517200000|2025-09-22 05:00:00|3692.52|3692.02|3697.37|3697.07|3700.66|3700.24|3692.3|3691.8|6505
1758520800000|2025-09-22 06:00:00|3697.52|3697.02|3714.87|3714.37|3720.44|3719.94|3695.61|3695.11|15089
1758524400000|2025-09-22 07:00:00|3714.79|3714.29|3713.3|3713|3716.67|3716.29|3708.74|3708.37|11557
1758528000000|2025-09-22 08:00:00|3712.96|3712.66|3720.45|3720.15|3722.9|3722.4|3712.55|3712.25|9580
1758531600000|2025-09-22 09:00:00|3720.55|3720.25|3723.53|3723.03|3727.28|3726.98|3719.6|3719.3|9330
1758535200000|2025-09-22 10:00:00|3723.58|3723.08|3727.82|3727.52|3728.72|3728.35|3721.2|3720.7|7483
1758538800000|2025-09-22 11:00:00|3727.55|3727.25|3725.04|3724.54|3728.54|3728.04|3721.51|3721.15|8655
1758542400000|2025-09-22 12:00:00|3725.01|3724.71|3721.84|3721.34|3725.99|3725.49|3712.6|3712.1|12752
1758546000000|2025-09-22 13:00:00|3721.9|3721.4|3722.44|3722.14|3725.71|3725.26|3713.83|3713.33|17944
1758549600000|2025-09-22 14:00:00|3722.4|3722.1|3725.89|3725.59|3726.84|3726.34|3716.9|3716.49|15797
1758553200000|2025-09-22 15:00:00|3725.9|3725.6|3736.13|3735.63|3736.8|3736.3|3723.72|3723.22|13324
1758556800000|2025-09-22 16:00:00|3736.16|3735.66|3737.25|3736.75|3739.99|3739.59|3735.4|3734.93|10674
1758560400000|2025-09-22 17:00:00|3737.22|3736.72|3746.73|3746.23|3747.66|3747.16|3737.22|3736.72|10278
1758564000000|2025-09-22 18:00:00|3746.75|3746.25|3747.77|3747.47|3748.35|3748.05|3744.71|3744.41|5841
1758567600000|2025-09-22 19:00:00|3747.78|3747.48|3748|3747.7|3749.24|3748.78|3742.71|3742.21|6624
1758571200000|2025-09-22 20:00:00|3748.04|3747.74|3746.54|3746.04|3748.96|3748.5|3745.66|3745.16|2521
1758578400000|2025-09-22 22:00:00|3745.72|3745.22|3740.51|3740.01|3748.35|3747.85|3738.49|3737.99|2703
1758582000000|2025-09-22 23:00:00|3740.56|3740.06|3748.36|3747.86|3749.68|3749.18|3739.39|3738.89|3940
1758585600000|2025-09-23 00:00:00|3748.42|3747.92|3747.89|3747.39|3750.95|3750.45|3745.55|3745.05|5285
1758589200000|2025-09-23 01:00:00|3747.83|3747.33|3754.84|3754.34|3759.7|3759.2|3746.09|3745.59|12817
1758592800000|2025-09-23 02:00:00|3754.8|3754.3|3742.01|3741.51|3755.6|3755.11|3736.79|3736.29|12407
1758596400000|2025-09-23 03:00:00|3741.96|3741.46|3746.65|3746.15|3747.69|3747.19|3739.13|3738.63|7679
1758600000000|2025-09-23 04:00:00|3746.64|3746.14|3744.92|3744.42|3748.01|3747.51|3743.49|3743.13|4695
1758603600000|2025-09-23 05:00:00|3744.59|3744.09|3753.7|3753.2|3759.24|3758.84|3743.49|3742.99|8673
1758607200000|2025-09-23 06:00:00|3753.49|3752.99|3754.33|3753.83|3757.82|3757.32|3751.43|3750.98|9709
1758610800000|2025-09-23 07:00:00|3754.03|3753.53|3753.94|3753.44|3757.71|3757.21|3749.37|3748.9|10045
1758614400000|2025-09-23 08:00:00|3753.96|3753.46|3774.53|3774.03|3775.69|3775.19|3753.24|3752.94|14620
1758618000000|2025-09-23 09:00:00|3774.63|3774.13|3785.29|3784.79|3791.41|3790.91|3774.39|3774.09|16954
1758621600000|2025-09-23 10:00:00|3785.47|3784.97|3783.26|3782.96|3788.22|3787.84|3780.99|3780.68|9346
1758625200000|2025-09-23 11:00:00|3783.28|3782.98|3784.1|3783.6|3789.27|3788.91|3779.89|3779.43|11989
1758628800000|2025-09-23 12:00:00|3784.11|3783.61|3784.77|3784.27|3785.88|3785.38|3777.64|3777.34|11927
1758632400000|2025-09-23 13:00:00|3784.69|3784.19|3784.02|3783.52|3788.98|3788.68|3774.31|3773.81|17263
1758636000000|2025-09-23 14:00:00|3783.93|3783.43|3774.37|3774.07|3785.16|3784.86|3767.71|3763.18|18885
1758639600000|2025-09-23 15:00:00|3774.44|3774.14|3779.7|3779.4|3782.43|3781.93|3773.18|3772.69|10940
1758643200000|2025-09-23 16:00:00|3779.94|3779.64|3779.56|3779.06|3782.45|3781.95|3765.69|3763.25|14388
1758646800000|2025-09-23 17:00:00|3779.63|3779.13|3777.74|3777.24|3785.97|3785.6|3775.94|3775.44|11564
1758650400000|2025-09-23 18:00:00|3777.72|3777.42|3757.3|3756.8|3781.95|3781.45|3756.34|3755.93|10092
1758654000000|2025-09-23 19:00:00|3757.26|3756.76|3764.52|3764.02|3768.4|3768.04|3752.15|3751.65|13460
1758657600000|2025-09-23 20:00:00|3764.5|3764|3764.73|3764.23|3767.84|3767.43|3762.67|3762.28|3968
1758664800000|2025-09-23 22:00:00|3766.69|3766.19|3765.65|3765.15|3767.83|3767.33|3761.91|3761.41|2062
1758668400000|2025-09-23 23:00:00|3765.63|3765.13|3764.18|3763.68|3770.74|3770.24|3762.23|3761.73|3536
1758672000000|2025-09-24 00:00:00|3764.26|3763.96|3765.75|3765.25|3765.98|3765.49|3758.97|3758.47|5429
1758675600000|2025-09-24 01:00:00|3765.77|3765.27|3756.73|3756.23|3772.13|3771.63|3755.13|3754.68|10454
1758679200000|2025-09-24 02:00:00|3756.64|3756.14|3757.67|3757.17|3759.7|3759.36|3751.13|3750.63|7288
1758682800000|2025-09-24 03:00:00|3757.63|3757.13|3765.57|3765.07|3766.66|3766.32|3752.51|3752.01|6557
1758686400000|2025-09-24 04:00:00|3765.53|3765.03|3768.28|3767.78|3768.74|3768.24|3763.24|3762.74|4275
1758690000000|2025-09-24 05:00:00|3768.27|3767.77|3775.13|3774.63|3777.48|3776.98|3768.08|3767.6|7510
1758693600000|2025-09-24 06:00:00|3775.24|3774.74|3771.57|3771.27|3776.56|3776.06|3769.32|3768.91|7642
1758697200000|2025-09-24 07:00:00|3771.81|3771.51|3777.91|3777.41|3779.64|3779.14|3770.95|3770.57|8338
1758700800000|2025-09-24 08:00:00|3777.79|3777.49|3770.47|3770.17|3778.12|3777.82|3767.36|3767.06|7450
1758704400000|2025-09-24 09:00:00|3770.39|3770.09|3768.91|3768.61|3772.2|3771.81|3763.64|3763.14|6622
1758708000000|2025-09-24 10:00:00|3768.88|3768.58|3762.42|3761.92|3769.28|3768.78|3759.93|3759.43|6664
1758711600000|2025-09-24 11:00:00|3762.49|3761.99|3769.23|3768.93|3770.05|3769.57|3759.75|3759.4|7019
1758715200000|2025-09-24 12:00:00|3769.36|3768.86|3768.53|3768.03|3771.76|3771.26|3764.07|3763.77|10693
1758718800000|2025-09-24 13:00:00|3768.32|3768.02|3761.74|3761.24|3773.4|3772.99|3759.41|3759.06|14759
1758722400000|2025-09-24 14:00:00|3761.48|3760.98|3753.21|3752.71|3765.18|3764.88|3749.68|3749.37|17586
1758726000000|2025-09-24 15:00:00|3753.5|3753.2|3741.71|3741.21|3756.93|3756.57|3740|3739.7|13899
1758729600000|2025-09-24 16:00:00|3741.67|3741.17|3735.93|3735.63|3745.67|3745.25|3732.66|3732.32|13326
1758733200000|2025-09-24 17:00:00|3735.84|3735.54|3733.33|3732.83|3739.32|3738.82|3732.38|3732.08|7829
1758736800000|2025-09-24 18:00:00|3733.31|3732.81|3724.85|3724.35|3734.46|3733.96|3723.05|3722.57|9702
1758740400000|2025-09-24 19:00:00|3724.65|3724.36|3730.2|3729.9|3732.26|3731.76|3717.71|3717.21|10916
1758744000000|2025-09-24 20:00:00|3730.19|3729.89|3736.35|3735.85|3738.03|3737.53|3730.13|3729.63|4050
1758751200000|2025-09-24 22:00:00|3739.72|3739.22|3741.22|3740.72|3745.87|3745.37|3739.07|3738.57|3293
1758754800000|2025-09-24 23:00:00|3741.49|3740.99|3743.37|3742.87|3745.64|3745.14|3739.19|3738.74|2716
1758758400000|2025-09-25 00:00:00|3743.28|3742.78|3749.58|3749.08|3752.06|3751.56|3741.58|3741.28|5879
1758762000000|2025-09-25 01:00:00|3749.4|3748.9|3736.29|3735.79|3750.71|3750.41|3733.4|3733.02|9950
1758765600000|2025-09-25 02:00:00|3736.21|3735.71|3739.87|3739.37|3743.03|3742.53|3729.65|3729.15|7386
1758769200000|2025-09-25 03:00:00|3739.83|3739.33|3736.87|3736.57|3740.11|3739.61|3734.46|3734.04|4572
1758772800000|2025-09-25 04:00:00|3736.88|3736.58|3738.3|3738|3741.24|3740.74|3732.01|3731.51|3872
1758776400000|2025-09-25 05:00:00|3738.34|3738.04|3738.99|3738.49|3741.9|3741.4|3734.18|3733.68|4931
1758780000000|2025-09-25 06:00:00|3739.09|3738.59|3741.31|3740.81|3748.72|3748.26|3738.02|3737.52|8004
1758783600000|2025-09-25 07:00:00|3741.37|3740.87|3752.35|3751.85|3755.69|3755.19|3740.08|3739.58|10380
1758787200000|2025-09-25 08:00:00|3752.42|3751.92|3756.85|3756.35|3761.63|3761.13|3751.21|3750.71|11188
1758790800000|2025-09-25 09:00:00|3756.9|3756.4|3757.46|3756.96|3761.35|3761.05|3750.62|3750.12|8582
1758794400000|2025-09-25 10:00:00|3757.49|3756.99|3757.65|3757.15|3761.28|3760.87|3755.74|3755.24|6624
1758798000000|2025-09-25 11:00:00|3757.68|3757.18|3753.3|3752.8|3758.05|3757.55|3741.43|3741.13|11291
1758801600000|2025-09-25 12:00:00|3752.79|3752.49|3738.88|3738.38|3757.25|3755.96|3730.9|3730.49|18001
1758805200000|2025-09-25 13:00:00|3738.9|3738.4|3734.12|3733.62|3746.02|3745.52|3722.35|3722.04|21569
1758808800000|2025-09-25 14:00:00|3734.18|3733.68|3731.65|3731.35|3736.76|3736.32|3723.88|3723.55|19289
1758812400000|2025-09-25 15:00:00|3731.72|3731.42|3736.41|3735.91|3739.02|3738.72|3728.21|3727.9|12864
1758816000000|2025-09-25 16:00:00|3736.4|3735.9|3734.01|3733.71|3743.23|3742.73|3732.9|3732.42|10375
1758819600000|2025-09-25 17:00:00|3733.94|3733.64|3742.13|3741.83|3744.49|3744.19|3732.52|3732.11|9573
1758823200000|2025-09-25 18:00:00|3742.38|3741.88|3755.29|3754.99|3758.59|3758.13|3736.92|3736.6|11467
1758826800000|2025-09-25 19:00:00|3755.35|3755.05|3746.92|3746.42|3757|3756.7|3744.84|3744.34|8918
1758830400000|2025-09-25 20:00:00|3746.94|3746.44|3749.57|3749.07|3752.9|3752.45|3746.14|3745.64|3304
1758837600000|2025-09-25 22:00:00|3749.76|3749.26|3748.99|3748.49|3751.9|3751.4|3746.5|3746|2359
1758841200000|2025-09-25 23:00:00|3749.04|3748.54|3744.74|3744.24|3750.16|3749.86|3738.1|3737.61|4063
1758844800000|2025-09-26 00:00:00|3744.82|3744.32|3749.78|3749.28|3749.82|3749.32|3740.52|3740.02|6264
1758848400000|2025-09-26 01:00:00|3749.83|3749.33|3739.52|3739.02|3753.69|3753.27|3737.78|3737.28|10288
1758852000000|2025-09-26 02:00:00|3739.55|3739.05|3738.48|3737.98|3743.37|3742.87|3737.8|3737.34|5592
1758855600000|2025-09-26 03:00:00|3738.54|3738.04|3745.61|3745.11|3746.43|3745.93|3734.57|3734.07|5128
1758859200000|2025-09-26 04:00:00|3745.64|3745.14|3748.16|3747.66|3748.17|3747.69|3744.86|3744.36|3173
1758862800000|2025-09-26 05:00:00|3747.87|3747.57|3742.08|3741.78|3750.11|3749.69|3741.99|3741.49|4357
1758866400000|2025-09-26 06:00:00|3742.04|3741.74|3744.16|3743.66|3754.37|3754.02|3741.63|3741.13|9501
1758870000000|2025-09-26 07:00:00|3744.17|3743.67|3748.19|3747.89|3749.96|3749.66|3739.3|3738.8|8247
1758873600000|2025-09-26 08:00:00|3748.24|3747.94|3753.15|3752.85|3755.69|3755.19|3747.17|3746.72|6976
1758877200000|2025-09-26 09:00:00|3753.19|3752.89|3751.75|3751.45|3754.69|3754.39|3747.34|3746.89|5604
1758880800000|2025-09-26 10:00:00|3751.77|3751.47|3744.99|3744.69|3755.4|3755.1|3743.11|3742.69|6383
1758884400000|2025-09-26 11:00:00|3745.01|3744.71|3748.8|3748.5|3752.98|3752.68|3744.75|3744.45|6133
1758888000000|2025-09-26 12:00:00|3748.77|3748.47|3752.65|3752.15|3757.65|3757.32|3746.73|3746.23|12280
1758891600000|2025-09-26 13:00:00|3752.84|3752.34|3762.34|3761.84|3766.38|3766.08|3751.68|3751.38|20905
1758895200000|2025-09-26 14:00:00|3762.35|3761.85|3778.98|3778.48|3783.89|3783.58|3761.97|3761.61|21237
1758898800000|2025-09-26 15:00:00|3778.84|3778.34|3780.55|3780.25|3781.19|3780.88|3773.22|3772.92|12248
1758902400000|2025-09-26 16:00:00|3780.6|3780.3|3774.4|3774.1|3781.34|3780.98|3771.68|3771.26|10638
1758906000000|2025-09-26 17:00:00|3774.43|3774.13|3783.01|3782.71|3783.43|3783.03|3774.26|3773.96|8122
1758909600000|2025-09-26 18:00:00|3783.03|3782.73|3778.82|3778.52|3783.67|3783.19|3774.82|3774.52|6591
1758913200000|2025-09-26 19:00:00|3778.78|3778.48|3767.09|3766.79|3778.89|3778.59|3764.87|3764.42|8570
1758916800000|2025-09-26 20:00:00|3767.06|3766.76|3760.55|3760.05|3769.89|3769.59|3760.03|3759.53|4448
1759096800000|2025-09-28 22:00:00|3761.35|3760.85|3770.87|3770.37|3771.31|3770.81|3761.15|3760.05|4705
1759100400000|2025-09-28 23:00:00|3770.81|3770.31|3767.2|3766.7|3773.04|3772.54|3766.64|3766.2|3701
1759104000000|2025-09-29 00:00:00|3766.99|3766.49|3787.24|3786.74|3787.87|3787.37|3764.06|3763.56|8696
1759107600000|2025-09-29 01:00:00|3787.22|3786.72|3778.82|3778.52|3789.21|3788.71|3768.05|3767.55|17332
1759111200000|2025-09-29 02:00:00|3778.78|3778.48|3793.03|3792.73|3799|3798.7|3777.66|3777.17|12716
1759114800000|2025-09-29 03:00:00|3793.04|3792.74|3794.77|3794.27|3799.87|3799.37|3792.57|3792.24|9217
1759118400000|2025-09-29 04:00:00|3794.81|3794.31|3805.14|3804.84|3809.39|3808.89|3792.52|3792.12|9123
1759122000000|2025-09-29 05:00:00|3805.2|3804.9|3814.06|3813.56|3814.89|3814.39|3801.78|3801.28|11959
1759125600000|2025-09-29 06:00:00|3814.05|3813.55|3817.53|3817.03|3820.24|3819.74|3811.48|3810.98|14232
1759129200000|2025-09-29 07:00:00|3817.56|3817.06|3806.87|3806.37|3819.56|3819.26|3805.41|3805.09|12808
1759132800000|2025-09-29 08:00:00|3806.84|3806.34|3818.85|3818.55|3819.85|3819.48|3806.84|3806.34|11439
1759136400000|2025-09-29 09:00:00|3818.84|3818.54|3808.11|3807.61|3819.84|3819.54|3807.33|3806.83|9305
1759140000000|2025-09-29 10:00:00|3808.09|3807.59|3817.91|3817.41|3818.88|3818.42|3806.79|3806.3|9233
1759143600000|2025-09-29 11:00:00|3817.75|3817.25|3829.22|3828.72|3831.73|3831.43|3816.51|3816.01|13309
1759147200000|2025-09-29 12:00:00|3829.18|3828.68|3814.25|3813.75|3830.83|3830.33|3811.89|3811.59|18485
1759150800000|2025-09-29 13:00:00|3814.28|3813.78|3821.84|3821.34|3828.25|3827.95|3809.5|3809.2|23499
1759154400000|2025-09-29 14:00:00|3821.77|3821.27|3828.46|3828.16|3830.89|3830.39|3816.97|3816.56|21783
1759158000000|2025-09-29 15:00:00|3828.38|3828.08|3830.83|3830.33|3833.47|3832.97|3821.5|3821.2|18724
1759161600000|2025-09-29 16:00:00|3830.85|3830.35|3830.49|3829.99|3833.79|3833.36|3828.33|3827.86|11668
1759165200000|2025-09-29 17:00:00|3830.53|3830.03|3829.12|3828.82|3832.96|3832.59|3824.4|3824.1|12564
1759168800000|2025-09-29 18:00:00|3829.4|3829.1|3824.72|3824.42|3830.74|3830.44|3823.54|3823.24|9537
1759172400000|2025-09-29 19:00:00|3824.79|3824.29|3828.95|3828.65|3829.91|3829.6|3822.83|3822.43|9740
1759176000000|2025-09-29 20:00:00|3828.96|3828.66|3833.58|3833.08|3834.62|3834.12|3827.96|3827.62|5377
1759183200000|2025-09-29 22:00:00|3831.31|3830.81|3830.86|3830.36|3833.3|3832.8|3825.84|3825.34|3256
1759186800000|2025-09-29 23:00:00|3830.62|3830.12|3833.44|3832.94|3833.8|3833.48|3828.21|3827.71|3576
1759190400000|2025-09-30 00:00:00|3833.28|3832.98|3839.18|3838.68|3841.3|3840.8|3831.53|3831.03|11205
1759194000000|2025-09-30 01:00:00|3839.16|3838.66|3848.18|3847.68|3851.35|3850.85|3838.14|3837.64|14451
1759197600000|2025-09-30 02:00:00|3848.2|3847.7|3848.02|3847.52|3852.45|3851.95|3842.73|3842.23|11742
1759201200000|2025-09-30 03:00:00|3848.01|3847.51|3864.88|3864.38|3867.48|3867.1|3845.84|3845.34|13234
1759204800000|2025-09-30 04:00:00|3864.95|3864.45|3867.33|3866.83|3867.56|3867.06|3862.24|3861.74|7385
1759208400000|2025-09-30 05:00:00|3867.3|3866.8|3870.21|3869.71|3870.84|3870.34|3862.8|3862.3|12394
1759212000000|2025-09-30 06:00:00|3870.18|3869.68|3855.9|3855.4|3872.2|3871.7|3855.03|3854.53|16594
1759215600000|2025-09-30 07:00:00|3856.33|3855.83|3844.3|3843.8|3859.94|3859.44|3839.66|3839.19|16994
1759219200000|2025-09-30 08:00:00|3844.23|3843.73|3816.64|3816.34|3847.64|3847.18|3807.88|3807.38|24940
1759222800000|2025-09-30 09:00:00|3816.55|3816.25|3799.29|3798.79|3821.7|3821.3|3793.37|3792.87|19970
1759226400000|2025-09-30 10:00:00|3798.83|3798.53|3812.29|3811.99|3815.12|3814.62|3798.48|3798.18|13784
1759230000000|2025-09-30 11:00:00|3812.18|3811.88|3815.76|3815.26|3818.12|3817.71|3804.49|3804.05|13548
1759233600000|2025-09-30 12:00:00|3815.57|3815.07|3819.77|3819.27|3821.87|3821.57|3809.3|3809|15368
1759237200000|2025-09-30 13:00:00|3819.78|3819.28|3828.87|3823.87|3830.48|3829.98|3811.95|3811.63|20839
1759240800000|2025-09-30 14:00:00|3827.54|3822.54|3854.25|3853.75|3854.71|3854.35|3820.71|3820.21|25870
1759244400000|2025-09-30 15:00:00|3854.21|3853.71|3839.19|3838.89|3854.76|3854.26|3831.42|3831|21053
1759248000000|2025-09-30 16:00:00|3839.24|3838.94|3846.07|3845.57|3848.52|3848.02|3838.23|3837.93|12502
1759251600000|2025-09-30 17:00:00|3846.09|3845.59|3844.16|3843.86|3849.68|3849.38|3842.76|3842.26|10341
1759255200000|2025-09-30 18:00:00|3844.2|3843.7|3848.12|3847.62|3849.31|3848.81|3839.84|3839.42|8573
1759258800000|2025-09-30 19:00:00|3848.17|3847.67|3859.23|3858.93|3861.32|3860.82|3847.23|3846.73|10337
1759262400000|2025-09-30 20:00:00|3859.22|3858.92|3858.77|3858.27|3860.3|3859.96|3850.86|3850.36|8172
1759269600000|2025-09-30 22:00:00|3859.33|3858.83|3860.15|3859.65|3862|3861.5|3854.64|3853.47|5180
1759273200000|2025-09-30 23:00:00|3860.4|3859.9|3863.59|3863.09|3863.67|3863.17|3860.3|3859.88|4230
1759276800000|2025-10-01 00:00:00|3863.58|3863.08|3861.26|3860.76|3865.78|3865.28|3858.81|3858.31|7746
1759280400000|2025-10-01 01:00:00|3860.88|3860.38|3869.07|3868.57|3869.36|3868.86|3859.4|3858.9|8069
1759284000000|2025-10-01 02:00:00|3869.02|3868.52|3863.56|3863.06|3875.93|3875.43|3858.22|3857.72|13056
1759287600000|2025-10-01 03:00:00|3863.41|3862.91|3862.41|3861.91|3866.8|3866.3|3855.66|3855.16|9750
1759291200000|2025-10-01 04:00:00|3862.36|3861.86|3865.25|3864.95|3865.5|3865.01|3857.46|3856.96|7211
1759294800000|2025-10-01 05:00:00|3865.26|3864.96|3863.63|3863.13|3870.12|3869.78|3862.15|3861.65|9353
1759298400000|2025-10-01 06:00:00|3863.57|3863.07|3859.73|3859.23|3865.31|3865.01|3853.54|3853.04|13226
1759302000000|2025-10-01 07:00:00|3859.97|3859.47|3879.78|3879.28|3880.11|3879.81|3859.02|3858.52|17610
1759305600000|2025-10-01 08:00:00|3879.79|3879.29|3893.31|3892.81|3895.73|3895.23|3879.19|3878.69|19884
1759309200000|2025-10-01 09:00:00|3893.37|3892.87|3889.1|3888.6|3895.51|3895.08|3884.07|3883.61|14552
1759312800000|2025-10-01 10:00:00|3889.25|3888.75|3888.11|3887.61|3890.21|3889.71|3885.29|3884.8|11178
1759316400000|2025-10-01 11:00:00|3888.19|3887.69|3883.96|3883.66|3889.03|3888.54|3878.16|3877.66|11993
1759320000000|2025-10-01 12:00:00|3884.1|3883.8|3870.59|3870.09|3891.79|3891.29|3864.8|3864.34|23047
1759323600000|2025-10-01 13:00:00|3870.64|3870.14|3874.15|3872.48|3877.44|3877.14|3864.03|3863.72|22627
1759327200000|2025-10-01 14:00:00|3873.42|3872.92|3873.27|3872.77|3878.94|3878.57|3856.36|3856.06|22771
1759330800000|2025-10-01 15:00:00|3873.08|3872.58|3868.67|3868.17|3877.11|3876.67|3858.26|3857.91|21025
1759334400000|2025-10-01 16:00:00|3868.66|3868.16|3871.33|3870.83|3872.05|3871.61|3860.98|3860.53|12725
1759338000000|2025-10-01 17:00:00|3871.34|3870.84|3861.22|3860.72|3872.41|3871.91|3860.81|3860.38|10566
1759341600000|2025-10-01 18:00:00|3861.17|3860.87|3862.46|3862.16|3866.9|3866.4|3855.05|3854.75|13518
1759345200000|2025-10-01 19:00:00|3862.59|3862.29|3868.29|3867.79|3871.38|3870.9|3861.63|3861.31|10199
1759348800000|2025-10-01 20:00:00|3868.16|3867.66|3866.39|3865.89|3868.38|3867.88|3860.57|3860.27|6311
1759356000000|2025-10-01 22:00:00|3870.09|3869.59|3862.3|3861.8|3871.19|3869.75|3858.85|3858.35|2542
1759359600000|2025-10-01 23:00:00|3862.36|3861.86|3863.7|3863.2|3867.06|3866.56|3857.69|3857.39|4115
1759363200000|2025-10-02 00:00:00|3863.4|3863.1|3856.35|3855.85|3864.17|3863.67|3856.25|3855.75|6089
1759366800000|2025-10-02 01:00:00|3856.3|3855.8|3865.48|3864.98|3865.62|3865.12|3852.95|3852.45|6292
1759370400000|2025-10-02 02:00:00|3865.56|3865.06|3866.5|3866|3870.4|3870.04|3861.92|3861.47|5267
1759374000000|2025-10-02 03:00:00|3866.41|3865.91|3866.92|3866.42|3869.79|3869.29|3864.27|3863.77|4163
1759377600000|2025-10-02 04:00:00|3867.02|3866.52|3864.48|3863.98|3867.93|3867.43|3861.99|3861.5|2870
1759381200000|2025-10-02 05:00:00|3864.5|3864|3868.24|3867.94|3871.76|3871.26|3864.5|3864|5052
1759384800000|2025-10-02 06:00:00|3868.42|3868.12|3864.39|3864.09|3874.77|3874.27|3862.21|3861.72|7753
1759388400000|2025-10-02 07:00:00|3864.33|3864.03|3868.7|3868.4|3875.15|3874.65|3861.93|3861.63|11480
1759392000000|2025-10-02 08:00:00|3868.56|3868.26|3874.98|3874.48|3879.08|3878.58|3864.82|3864.39|8585
1759395600000|2025-10-02 09:00:00|3874.95|3874.45|3879.66|3879.16|3879.99|3879.69|3873.46|3872.96|8165
1759399200000|2025-10-02 10:00:00|3879.52|3879.22|3882.04|3881.54|3884.02|3883.52|3875.88|3875.38|7820
1759402800000|2025-10-02 11:00:00|3882.07|3881.57|3886.84|3886.34|3887.15|3886.69|3880.19|3879.69|7431
1759406400000|2025-10-02 12:00:00|3886.81|3886.31|3884.65|3884.35|3892.32|3891.93|3880.18|3879.68|14102
1759410000000|2025-10-02 13:00:00|3884.66|3884.36|3875.8|3875.3|3897.33|3896.85|3873.75|3873.25|21506
1759413600000|2025-10-02 14:00:00|3875.77|3875.27|3840.29|3839.79|3877.14|3876.76|3825.27|3824.77|28131
1759417200000|2025-10-02 15:00:00|3840.15|3839.85|3828.6|3828.3|3845.37|3844.87|3819.62|3819.12|22592
1759420800000|2025-10-02 16:00:00|3828.31|3828.01|3845.29|3844.79|3845.81|3845.31|3827.53|3827.23|16023
1759424400000|2025-10-02 17:00:00|3845.2|3844.7|3844.45|3843.95|3848.27|3847.77|3840.84|3840.4|10287
1759428000000|2025-10-02 18:00:00|3844.46|3843.96|3850.93|3850.63|3851.67|3851.37|3843.71|3843.33|6146
1759431600000|2025-10-02 19:00:00|3850.94|3850.64|3855.65|3855.35|3859.37|3858.87|3850.9|3850.4|9044
1759435200000|2025-10-02 20:00:00|3855.68|3855.38|3856.4|3855.9|3859.64|3859.34|3853.83|3853.53|3329
1759442400000|2025-10-02 22:00:00|3857.55|3857.05|3857.53|3857.03|3859.02|3858.52|3852.26|3851.76|2915
1759446000000|2025-10-02 23:00:00|3857.52|3857.02|3862.92|3862.42|3864.08|3863.75|3857.08|3856.64|3179
1759449600000|2025-10-03 00:00:00|3862.76|3862.26|3857.22|3856.72|3863.02|3862.63|3856.54|3856.04|5286
1759453200000|2025-10-03 01:00:00|3857.09|3856.59|3858.76|3858.26|3863.15|3862.65|3847.51|3847.01|8987
1759456800000|2025-10-03 02:00:00|3858.73|3858.23|3848.79|3848.29|3859.45|3858.95|3847.77|3847.27|5298
1759460400000|2025-10-03 03:00:00|3848.59|3848.09|3843.15|3842.65|3851.49|3850.99|3838.14|3837.84|7989
1759464000000|2025-10-03 04:00:00|3842.95|3842.45|3844.11|3843.61|3848.6|3848.1|3841.8|3841.3|4468
1759467600000|2025-10-03 05:00:00|3844.15|3843.65|3855.24|3854.74|3859.69|3859.19|3844.1|3843.65|7256
1759471200000|2025-10-03 06:00:00|3854.79|3854.49|3859.62|3859.12|3861.36|3860.89|3851.17|3850.67|7142
1759474800000|2025-10-03 07:00:00|3859.71|3859.21|3864.41|3863.91|3865.62|3865.32|3857.34|3856.87|7834
1759478400000|2025-10-03 08:00:00|3864.44|3863.94|3864.94|3864.64|3865.87|3865.57|3860.31|3859.81|6697
1759482000000|2025-10-03 09:00:00|3864.74|3864.44|3864.51|3864.01|3865.27|3864.79|3857.22|3856.74|6527
1759485600000|2025-10-03 10:00:00|3864.48|3863.98|3865.93|3865.63|3868.02|3867.61|3862.29|3861.82|7952
1759489200000|2025-10-03 11:00:00|3865.94|3865.64|3862.32|3862.02|3867.57|3867.17|3854.96|3854.66|10445
1759492800000|2025-10-03 12:00:00|3862.34|3862.04|3873.94|3873.64|3875.25|3874.95|3860.89|3860.59|12494
1759496400000|2025-10-03 13:00:00|3874.42|3874.12|3882.88|3882.38|3891.07|3890.57|3870.27|3869.97|21835
1759500000000|2025-10-03 14:00:00|3888.16|3883.16|3879.82|3879.52|3888.47|3886.17|3866.58|3866.28|22319
1759503600000|2025-10-03 15:00:00|3879.91|3879.61|3889.89|3889.39|3891.96|3891.48|3874.22|3873.91|15520
1759507200000|2025-10-03 16:00:00|3889.59|3889.09|3883.91|3883.61|3890.33|3889.83|3880.83|3880.33|12076
1759510800000|2025-10-03 17:00:00|3883.97|3883.67|3882.15|3881.85|3886.18|3885.83|3877.1|3876.8|12267
1759514400000|2025-10-03 18:00:00|3882.27|3881.97|3886.16|3885.86|3889.65|3889.19|3880.19|3879.81|9095
1759518000000|2025-10-03 19:00:00|3886.23|3885.93|3886.09|3885.59|3889.5|3889.2|3883.9|3883.6|7657
1759521600000|2025-10-03 20:00:00|3885.97|3885.47|3886.92|3886.42|3887.72|3887.22|3883|3882.53|3755
1759701600000|2025-10-05 22:00:00|3889.85|3885.91|3901.3|3898.76|3904.25|3899.25|3885.91|3882.01|5273
1759705200000|2025-10-05 23:00:00|3901.23|3898.77|3909.63|3909.13|3921.97|3920.72|3899.56|3895.66|12197
1759708800000|2025-10-06 00:00:00|3909.72|3909.22|3900.83|3900.33|3910.47|3909.97|3899.08|3898.58|11675
1759712400000|2025-10-06 01:00:00|3901.03|3900.53|3918.48|3917.98|3918.8|3918.3|3900.09|3899.59|9646
1759716000000|2025-10-06 02:00:00|3918.49|3917.99|3921.24|3920.74|3925.93|3924.47|3918.14|3917.64|8898
1759719600000|2025-10-06 03:00:00|3921.2|3920.7|3929.81|3929.31|3932.46|3931.96|3920.33|3919.83|9517
1759723200000|2025-10-06 04:00:00|3929.99|3929.49|3938.97|3938.47|3940.71|3940.21|3929.09|3928.59|10669
1759726800000|2025-10-06 05:00:00|3938.95|3938.45|3932.64|3932.14|3945.57|3944.81|3927.53|3927.22|13035
1759730400000|2025-10-06 06:00:00|3932.68|3932.18|3934.68|3934.18|3935.25|3934.83|3922.64|3922.21|11795
1759734000000|2025-10-06 07:00:00|3933.85|3933.55|3941.92|3941.62|3944.27|3943.77|3929.68|3929.18|14969
1759737600000|2025-10-06 08:00:00|3941.95|3941.65|3942.55|3942.25|3949.99|3949.58|3935.76|3935.46|14978
1759741200000|2025-10-06 09:00:00|3942.65|3942.15|3942.63|3942.13|3945.17|3944.67|3936.76|3936.26|8418
1759744800000|2025-10-06 10:00:00|3942.7|3942.2|3942.67|3942.17|3947.05|3946.68|3932.7|3932.27|9349
1759748400000|2025-10-06 11:00:00|3942.66|3942.16|3938.81|3938.31|3943.37|3942.87|3931.44|3931.07|11894
1759752000000|2025-10-06 12:00:00|3938.69|3938.19|3934.5|3934.2|3941.69|3941.35|3926.65|3926.35|17366
1759755600000|2025-10-06 13:00:00|3934.6|3934.3|3945.04|3944.54|3947.5|3947|3927.55|3927.18|19177
1759759200000|2025-10-06 14:00:00|3944.79|3944.29|3955.21|3954.91|3959.12|3958.76|3940.76|3940.39|21745
1759762800000|2025-10-06 15:00:00|3955.18|3954.88|3962.87|3962.37|3964.48|3964.18|3948.44|3947.99|16512
1759766400000|2025-10-06 16:00:00|3962.77|3962.27|3954.14|3953.84|3970.29|3969.99|3946.35|3945.85|16019
1759770000000|2025-10-06 17:00:00|3954.28|3953.98|3958.05|3957.55|3959.37|3959.07|3951.51|3951.01|10215
1759773600000|2025-10-06 18:00:00|3958.06|3957.56|3958.77|3958.47|3960.99|3960.49|3956.09|3955.79|7274
1759777200000|2025-10-06 19:00:00|3958.75|3958.45|3959.77|3959.47|3965.44|3964.94|3958.57|3958.27|7917
1759780800000|2025-10-06 20:00:00|3959.76|3959.46|3960.37|3960.07|3962.96|3962.46|3957.55|3957.08|3817
1759788000000|2025-10-06 22:00:00|3959.89|3959.39|3963.86|3963.36|3976.72|3976.24|3959.14|3958.64|9003
1759791600000|2025-10-06 23:00:00|3963.94|3963.44|3969.99|3969.49|3973.17|3972.67|3962|3961.5|5370
1759795200000|2025-10-07 00:00:00|3969.97|3969.47|3962.97|3962.47|3977.93|3977.43|3961.73|3961.24|11274
1759798800000|2025-10-07 01:00:00|3962.92|3962.42|3958.66|3958.16|3964.32|3963.86|3955.91|3955.61|8368
1759802400000|2025-10-07 02:00:00|3958.65|3958.15|3964.92|3964.42|3967.45|3967.03|3957.86|3957.36|6164
1759806000000|2025-10-07 03:00:00|3964.64|3964.34|3973.42|3972.92|3974.95|3974.63|3961.08|3960.58|7712
1759809600000|2025-10-07 04:00:00|3973.44|3972.94|3976.05|3975.75|3977.47|3976.99|3971.66|3971.16|6262
1759813200000|2025-10-07 05:00:00|3975.95|3975.65|3965.31|3964.81|3977.28|3976.78|3960.54|3960.24|10435
1759816800000|2025-10-07 06:00:00|3965.33|3964.83|3955.54|3955.04|3966.75|3966.25|3954.06|3953.56|10038
1759820400000|2025-10-07 07:00:00|3955.52|3955.02|3946.27|3945.97|3956.63|3956.21|3943.47|3943.05|17766
1759824000000|2025-10-07 08:00:00|3946.39|3945.89|3951.39|3950.89|3954.34|3954.03|3940.97|3940.67|12497
1759827600000|2025-10-07 09:00:00|3951.35|3950.85|3955.53|3955.23|3963.79|3963.29|3951.35|3950.85|11489
1759831200000|2025-10-07 10:00:00|3955.46|3955.16|3960.32|3960.02|3963.16|3962.72|3954.13|3953.79|8121
1759834800000|2025-10-07 11:00:00|3960.5|3960.2|3967.37|3967.07|3969.47|3969.03|3956.58|3956.08|9300
1759838400000|2025-10-07 12:00:00|3967.09|3966.79|3979.53|3979.23|3980.52|3980.02|3964.69|3964.39|16626
1759842000000|2025-10-07 13:00:00|3979.56|3979.26|3979.39|3979.09|3985.83|3985.53|3970.77|3970.33|23537
1759845600000|2025-10-07 14:00:00|3979.34|3979.04|3985.64|3985.34|3986.95|3986.65|3969.41|3969.11|22167
1759849200000|2025-10-07 15:00:00|3985.7|3985.4|3966.55|3966.05|3991.42|3991.01|3961.88|3961.58|24077
1759852800000|2025-10-07 16:00:00|3966.66|3966.16|3976.88|3976.58|3980.06|3979.56|3963.33|3963.03|19339
1759856400000|2025-10-07 17:00:00|3976.98|3976.68|3981.06|3980.56|3988.16|3987.66|3976.85|3976.55|13418
1759860000000|2025-10-07 18:00:00|3981.16|3980.66|3981.4|3981.1|3983.99|3983.63|3974.46|3974.16|12667
1759863600000|2025-10-07 19:00:00|3981.36|3981.06|3980.51|3980.21|3983.61|3983.19|3978.8|3978.5|9557
1759867200000|2025-10-07 20:00:00|3980.7|3980.4|3984.87|3984.57|3986.77|3986.39|3980.38|3980.08|4152
1759874400000|2025-10-07 22:00:00|3985.4|3984.9|3989.98|3989.48|3991.3|3990.8|3983.86|3983.36|3345
1759878000000|2025-10-07 23:00:00|3990.01|3989.51|3994.48|3993.98|3996.32|3995.92|3988.61|3988.11|4634
1759881600000|2025-10-08 00:00:00|3994.57|3994.07|3993|3992.5|3999.62|3999.19|3989.81|3989.5|8863
1759885200000|2025-10-08 01:00:00|3992.9|3992.4|4000.81|4000.51|4000.88|4000.58|3985.1|3984.6|10324
1759888800000|2025-10-08 02:00:00|4000.86|4000.56|4012.11|4011.61|4012.15|4011.65|3995.76|3995.26|10173
1759892400000|2025-10-08 03:00:00|4012.01|4011.51|4015.15|4014.65|4017.02|4016.52|4009.13|4008.63|8345
1759896000000|2025-10-08 04:00:00|4015.2|4014.7|4027.15|4026.65|4027.7|4027.24|4015.2|4014.7|9808
1759899600000|2025-10-08 05:00:00|4026.77|4026.47|4029.43|4029.13|4037.55|4037.05|4024.74|4024.24|12889
1759903200000|2025-10-08 06:00:00|4029.45|4029.15|4031.72|4031.22|4033.54|4033.04|4021.48|4020.98|13207
1759906800000|2025-10-08 07:00:00|4031.69|4031.19|4034.23|4033.73|4039.55|4039.05|4030.28|4029.78|13567
1759910400000|2025-10-08 08:00:00|4034.31|4034.01|4036.58|4036.08|4040.68|4040.31|4033.5|4033.11|11593
1759914000000|2025-10-08 09:00:00|4036.6|4036.1|4049.44|4049.14|4049.89|4049.57|4030.87|4030.5|12568
1759917600000|2025-10-08 10:00:00|4049.43|4049.13|4037.61|4037.11|4049.92|4049.56|4034|4033.61|12827
1759921200000|2025-10-08 11:00:00|4037.54|4037.04|4038.17|4037.67|4038.63|4038.14|4032.16|4031.71|11122
1759924800000|2025-10-08 12:00:00|4038.15|4037.65|4040.16|4039.86|4046.8|4046.3|4031.18|4030.68|17037
1759928400000|2025-10-08 13:00:00|4040.09|4039.79|4038.51|4038.21|4049.5|4049.2|4026.46|4026.16|22802
1759932000000|2025-10-08 14:00:00|4038.39|4038.09|4048.2|4047.9|4049.54|4049.04|4035.75|4035.25|19982
1759935600000|2025-10-08 15:00:00|4048.19|4047.89|4045.78|4045.48|4050.96|4050.66|4037.58|4037.28|16792
1759939200000|2025-10-08 16:00:00|4045.99|4045.69|4056.92|4056.42|4059.62|4059.2|4044.43|4044.13|15858
1759942800000|2025-10-08 17:00:00|4056.85|4056.35|4053.21|4050.4|4058.21|4057.71|4043.19|4042.89|12790
1759946400000|2025-10-08 18:00:00|4053.2|4050.41|4050.16|4049.86|4053.75|4053.24|4038.87|4038.57|13485
1759950000000|2025-10-08 19:00:00|4050.2|4049.9|4045.16|4044.86|4055.04|4054.65|4032.31|4031.81|17064
1759953600000|2025-10-08 20:00:00|4044.9|4044.6|4041.35|4040.85|4047|4046.68|4038.71|4038.27|5144
1759960800000|2025-10-08 22:00:00|4041.46|4040.96|4021.66|4021.36|4042.1|4041.6|4015.56|4014.6|6587
1759964400000|2025-10-08 23:00:00|4021.96|4021.46|4012.3|4011.8|4022.04|4021.54|4001.58|4001.08|11021
1759968000000|2025-10-09 00:00:00|4012.04|4011.54|4023.35|4022.85|4028.5|4028|4008.78|4008.28|11642
1759971600000|2025-10-09 01:00:00|4023.33|4022.83|4020.32|4019.82|4036.8|4036.3|4008.36|4007.86|18481
1759975200000|2025-10-09 02:00:00|4020.37|4019.87|4018.89|4018.59|4021.52|4021.02|4002.8|4002.3|13808
1759978800000|2025-10-09 03:00:00|4018.92|4018.62|4027.37|4026.87|4030.05|4029.55|4017.36|4016.89|7959
1759982400000|2025-10-09 04:00:00|4027.33|4026.83|4039.23|4038.73|4041.58|4041.08|4027.33|4026.83|7151
1759986000000|2025-10-09 05:00:00|4039.02|4038.72|4039.86|4039.36|4044.22|4043.72|4034.55|4034.05|9332
1759989600000|2025-10-09 06:00:00|4039.87|4039.37|4026.5|4026|4041.4|4041|4022.7|4022.35|13082
1759993200000|2025-10-09 07:00:00|4026.54|4026.04|4032.06|4031.56|4033.32|4032.91|4025.08|4024.7|13032
1759996800000|2025-10-09 08:00:00|4032.04|4031.54|4038.42|4038.12|4040.62|4040.32|4030.69|4030.35|9914
1760000400000|2025-10-09 09:00:00|4038.44|4038.14|4038.07|4037.57|4042.61|4042.11|4034.43|4033.93|8857
1760004000000|2025-10-09 10:00:00|4038.1|4037.6|4044.49|4044.19|4044.73|4044.29|4036.69|4036.19|6494
1760007600000|2025-10-09 11:00:00|4044.55|4044.25|4045.01|4044.51|4046.96|4046.66|4033.71|4033.35|12042
1760011200000|2025-10-09 12:00:00|4044.62|4044.32|4054.03|4053.53|4054.24|4053.74|4037.52|4037.22|14896
1760014800000|2025-10-09 13:00:00|4054.09|4053.59|4017.4|4016.9|4058.5|4058|4017.09|4016.59|29014
1760018400000|2025-10-09 14:00:00|4017.35|4016.85|4024.22|4023.72|4029.54|4029.1|4003.99|4003.62|30834
1760022000000|2025-10-09 15:00:00|4023.77|4023.47|4014.69|4014.39|4028.89|4028.51|4006.67|4006.37|24004
1760025600000|2025-10-09 16:00:00|4014.5|4014.2|3968.71|3968.41|4022.35|4021.86|3963.84|3963.34|25888
1760029200000|2025-10-09 17:00:00|3969.36|3969.06|3950.8|3950.3|3974.84|3974.34|3944.5|3943.8|25232
1760032800000|2025-10-09 18:00:00|3950.45|3949.95|3957.89|3957.39|3969.2|3968.9|3950.04|3949.54|16367
1760036400000|2025-10-09 19:00:00|3958.09|3957.59|3973.38|3973.08|3982.52|3982.04|3955.26|3954.92|16214
1760040000000|2025-10-09 20:00:00|3973.48|3973.18|3977.12|3976.62|3979.44|3978.94|3973.23|3972.77|5717
1760047200000|2025-10-09 22:00:00|3980.35|3979.85|3975.6|3975.1|3981.9|3981.4|3958.98|3958.68|5483
1760050800000|2025-10-09 23:00:00|3975.65|3975.15|3990.37|3989.87|3991.49|3990.99|3974.59|3974.09|6675
1760054400000|2025-10-10 00:00:00|3990.03|3989.53|3991.63|3991.13|3994.94|3994.44|3985.94|3985.6|8329
1760058000000|2025-10-10 01:00:00|3991.62|3991.12|3973.64|3973.14|3992.74|3992.24|3970.32|3969.82|14736
1760061600000|2025-10-10 02:00:00|3973.66|3973.16|3979.13|3978.63|3987.26|3986.76|3973.66|3973.16|9041
1760065200000|2025-10-10 03:00:00|3979.08|3978.58|3962.08|3961.58|3979.85|3979.35|3961.07|3960.57|11703
1760068800000|2025-10-10 04:00:00|3962.13|3961.63|3966.73|3966.23|3967.32|3966.87|3947.1|3946.6|10553
1760072400000|2025-10-10 05:00:00|3966.71|3966.21|3974.94|3974.64|3978.2|3977.7|3965.93|3965.43|12732
1760076000000|2025-10-10 06:00:00|3975.08|3974.78|3968.46|3968.16|3976.58|3976.08|3962.86|3962.36|13258
1760079600000|2025-10-10 07:00:00|3968.51|3968.21|3972.35|3971.85|3976.73|3976.23|3952.77|3952.45|16540
1760083200000|2025-10-10 08:00:00|3972.32|3971.82|3992.25|3991.75|3995.14|3994.64|3970.29|3969.86|15057
1760086800000|2025-10-10 09:00:00|3992.18|3991.68|3996.02|3995.72|4006.75|4006.25|3990.45|3989.96|17095
1760090400000|2025-10-10 10:00:00|3995.89|3995.59|3993.96|3993.46|4000.44|3999.94|3990.98|3990.48|12868
1760094000000|2025-10-10 11:00:00|3994|3993.5|3987.6|3987.1|4000.3|3999.81|3983.32|3983.02|13301
1760097600000|2025-10-10 12:00:00|3987.55|3987.05|3986.09|3985.59|3993.68|3993.38|3980.31|3979.81|15181
1760101200000|2025-10-10 13:00:00|3986.05|3985.55|3983.45|3978.45|3998.72|3998.22|3975.74|3975.44|22764
1760104800000|2025-10-10 14:00:00|3983.38|3978.38|3990.17|3989.67|3994.66|3994.16|3970.85|3970.39|21775
1760108400000|2025-10-10 15:00:00|3990.22|3989.72|3998.35|3998.05|4023.25|4022.95|3988.43|3988.13|30234
1760112000000|2025-10-10 16:00:00|3998.26|3997.96|3983.76|3983.26|3999.26|3998.76|3977.66|3977.3|23793
1760115600000|2025-10-10 17:00:00|3983.83|3983.33|3990.15|3989.65|3992.07|3991.73|3975.52|3975.02|18417
1760119200000|2025-10-10 18:00:00|3990.35|3989.85|3999.23|3998.93|4009.54|4009.04|3984.7|3984.2|15165
1760122800000|2025-10-10 19:00:00|3999.27|3998.97|4011.6|4011.1|4021.47|4021.17|3996.24|3995.94|15720
1760126400000|2025-10-10 20:00:00|4011.57|4011.07|4018.69|4018.19|4021.4|4020.9|4005.75|4005.25|9291
1760306400000|2025-10-12 22:00:00|4020.5|4015.6|4042.94|4042.44|4046.6|4045.19|4009.2|4006.09|10988
1760310000000|2025-10-12 23:00:00|4042.93|4042.43|4035.42|4034.92|4061.31|4060.23|4032.33|4031.83|14967
1760313600000|2025-10-13 00:00:00|4035.44|4034.94|4043.96|4043.46|4059.8|4059.5|4024.98|4024.48|20682
1760317200000|2025-10-13 01:00:00|4043.94|4043.44|4053.6|4053.1|4055.44|4054.94|4036.23|4035.73|19570
1760320800000|2025-10-13 02:00:00|4053.55|4053.05|4048.14|4047.64|4055.93|4055.43|4041.76|4041.26|12344
1760324400000|2025-10-13 03:00:00|4048.15|4047.65|4052.18|4051.68|4056.83|4056.33|4046.71|4046.21|11670
1760328000000|2025-10-13 04:00:00|4052.51|4052.01|4056.59|4056.09|4059.78|4059.28|4051.49|4050.99|8858
1760331600000|2025-10-13 05:00:00|4056.6|4056.1|4064.17|4063.67|4078.63|4078.13|4055.71|4055.21|19683
1760335200000|2025-10-13 06:00:00|4064.34|4063.84|4069.74|4069.24|4074.35|4073.35|4060|4059.59|17325
1760338800000|2025-10-13 07:00:00|4069.09|4068.59|4071.67|4071.17|4077.77|4077.34|4066.86|4066.39|15537
1760342400000|2025-10-13 08:00:00|4071.59|4071.09|4077.93|4077.43|4079.44|4078.94|4069.14|4068.64|15009
1760346000000|2025-10-13 09:00:00|4077.92|4077.42|4077.53|4077.03|4080.23|4079.73|4070.82|4070.32|12961
1760349600000|2025-10-13 10:00:00|4077.62|4077.12|4081.25|4080.75|4085.42|4084.92|4071.7|4071.2|13696
1760353200000|2025-10-13 11:00:00|4081.02|4080.52|4074.6|4074.1|4084.95|4084.45|4073.73|4073.43|14782
1760356800000|2025-10-13 12:00:00|4074.48|4074.18|4080.16|4079.66|4086.45|4085.95|4073.52|4073.04|18292
1760360400000|2025-10-13 13:00:00|4080.46|4079.96|4094.26|4093.76|4095.89|4095.59|4078.48|4078.02|25389
1760364000000|2025-10-13 14:00:00|4094.03|4093.53|4097.95|4097.45|4104.29|4103.79|4090.78|4090.28|23905
1760367600000|2025-10-13 15:00:00|4097.77|4097.27|4105.08|4104.58|4107.54|4107.24|4091.96|4091.46|20234
1760371200000|2025-10-13 16:00:00|4105.1|4104.6|4106.25|4105.75|4117.6|4117.1|4104.14|4103.64|21646
1760374800000|2025-10-13 17:00:00|4106.23|4105.73|4104.25|4103.75|4115.66|4115.36|4100.54|4100.04|17032
1760378400000|2025-10-13 18:00:00|4104.1|4103.6|4101.85|4101.35|4108.06|4107.56|4099.64|4099.14|13244
1760382000000|2025-10-13 19:00:00|4101.84|4101.34|4108.93|4108.63|4111.07|4110.57|4090.63|4090.33|14666
1760385600000|2025-10-13 20:00:00|4108.85|4108.55|4110.53|4110.03|4112.9|4112.42|4106.2|4105.7|5625
1760392800000|2025-10-13 22:00:00|4112.85|4112.35|4115.35|4114.85|4116.18|4115.88|4107.11|4106.61|6557
1760396400000|2025-10-13 23:00:00|4115.17|4114.67|4128.24|4127.74|4132.78|4132.18|4113.27|4112.77|12138
1760400000000|2025-10-14 00:00:00|4128.14|4127.64|4125.02|4124.52|4130.56|4130.26|4119.97|4119.47|13592
1760403600000|2025-10-14 01:00:00|4125|4124.5|4137.72|4137.22|4150.48|4149.98|4123.38|4122.88|23254
1760407200000|2025-10-14 02:00:00|4137.69|4137.19|4146.17|4145.67|4150.21|4149.75|4137.52|4137.02|15963
1760410800000|2025-10-14 03:00:00|4146.14|4145.64|4163.38|4162.88|4166.82|4166.32|4145.21|4144.71|17910
1760414400000|2025-10-14 04:00:00|4163.43|4162.93|4168.37|4167.87|4170.47|4169.97|4156.3|4155.8|15250
1760418000000|2025-10-14 05:00:00|4168.33|4167.83|4121.46|4120.96|4183.27|4179.81|4111.36|4110.23|28852
1760421600000|2025-10-14 06:00:00|4121.3|4120.8|4112.68|4112.18|4134.72|4133.47|4090.68|4090.08|32229
1760425200000|2025-10-14 07:00:00|4112.69|4112.19|4126.59|4126.09|4128.28|4127.91|4102.5|4102|23184
1760428800000|2025-10-14 08:00:00|4126.49|4125.99|4144.36|4143.86|4145.62|4145.23|4124.66|4124.16|23438
1760432400000|2025-10-14 09:00:00|4144.38|4143.88|4128.02|4127.52|4144.91|4144.41|4122.13|4121.83|19275
1760436000000|2025-10-14 10:00:00|4128.09|4127.59|4132.32|4131.82|4144.81|4144.31|4125.17|4124.67|19403
1760439600000|2025-10-14 11:00:00|4132.31|4131.81|4130.87|4130.37|4138.31|4137.81|4125.85|4125.35|16492
1760443200000|2025-10-14 12:00:00|4130.92|4130.42|4107.05|4106.55|4134.81|4134.41|4103.55|4103.25|23659
1760446800000|2025-10-14 13:00:00|4107.22|4106.72|4124.66|4124.16|4129.99|4129.49|4098.03|4097.73|31436
1760450400000|2025-10-14 14:00:00|4124.61|4124.11|4129.58|4129.08|4138|4137.5|4121.52|4121.22|26326
1760454000000|2025-10-14 15:00:00|4129.65|4129.15|4138.09|4137.59|4143.26|4142.76|4126.3|4126|21372
1760457600000|2025-10-14 16:00:00|4138.16|4137.66|4140.75|4140.45|4155.6|4155.1|4128|4127.5|23839
1760461200000|2025-10-14 17:00:00|4140.68|4140.38|4148.31|4147.81|4153.42|4152.92|4137.54|4137.07|19879
1760464800000|2025-10-14 18:00:00|4148.28|4147.78|4148.81|4148.31|4152.88|4152.38|4143.48|4143.13|14126
1760468400000|2025-10-14 19:00:00|4148.77|4148.27|4141.57|4141.27|4151.01|4150.71|4134.89|4134.39|15667
1760472000000|2025-10-14 20:00:00|4141.8|4141.3|4142.42|4141.92|4146.33|4145.92|4139.38|4139.02|6778
1760479200000|2025-10-14 22:00:00|4143.5|4143|4158.57|4158.07|4163.94|4163.55|4141.05|4140.55|7416
1760482800000|2025-10-14 23:00:00|4158.56|4158.06|4161.79|4161.29|4167.32|4166.98|4157.35|4156.85|5742
1760486400000|2025-10-15 00:00:00|4161.62|4161.12|4163.07|4162.57|4170.18|4169.7|4153.93|4153.43|10365
1760490000000|2025-10-15 01:00:00|4163.02|4162.52|4181.77|4181.27|4187.19|4186.85|4162.39|4162.09|16218
1760493600000|2025-10-15 02:00:00|4181.89|4181.39|4176.71|4176.21|4184.93|4184.43|4167.62|4167.12|11284
1760497200000|2025-10-15 03:00:00|4176.67|4176.17|4187.12|4186.62|4191.27|4190.77|4176.57|4176.07|8274
1760500800000|2025-10-15 04:00:00|4187.22|4186.72|4180.06|4179.56|4188.1|4187.6|4173.8|4173.3|6472
1760504400000|2025-10-15 05:00:00|4179.71|4179.21|4186.48|4185.98|4193.84|4193.54|4176.86|4176.56|12480
1760508000000|2025-10-15 06:00:00|4186.47|4185.97|4199.58|4199.08|4200.73|4200.23|4184.49|4184.19|12908
1760511600000|2025-10-15 07:00:00|4199.4|4198.9|4208.16|4207.66|4210.25|4209.79|4194.68|4194.18|13114
1760515200000|2025-10-15 08:00:00|4208.2|4207.7|4208.23|4207.93|4218.65|4218.15|4207.65|4207.15|13474
1760518800000|2025-10-15 09:00:00|4208.27|4207.97|4193.09|4192.59|4212.58|4212.08|4164.69|4163.9|19291
1760522400000|2025-10-15 10:00:00|4193.01|4192.51|4203.15|4202.65|4206.61|4206.31|4190.58|4190.28|13070
1760526000000|2025-10-15 11:00:00|4203.12|4202.62|4199.21|4198.71|4204.68|4204.18|4193.67|4193.26|9408
1760529600000|2025-10-15 12:00:00|4199.2|4198.7|4190.9|4190.6|4203.11|4202.61|4176.23|4175.73|18947
1760533200000|2025-10-15 13:00:00|4190.56|4190.26|4192.51|4192.21|4198.92|4198.62|4183.11|4182.61|20807
1760536800000|2025-10-15 14:00:00|4192.26|4191.96|4200.39|4199.89|4212.68|4212.18|4191.61|4191.13|20588
1760540400000|2025-10-15 15:00:00|4200.11|4199.61|4190.68|4190.18|4203.5|4203|4179.78|4179.29|19904
1760544000000|2025-10-15 16:00:00|4190.73|4190.23|4199.15|4198.65|4200.44|4199.94|4186.35|4185.85|12554
1760547600000|2025-10-15 17:00:00|4199.14|4198.64|4198.33|4198.03|4199.81|4199.51|4182.64|4182.34|14328
1760551200000|2025-10-15 18:00:00|4198.29|4197.99|4200.97|4200.47|4204.93|4204.43|4195.76|4195.26|12711
1760554800000|2025-10-15 19:00:00|4200.95|4200.45|4210.76|4210.46|4213.61|4213.11|4200.73|4200.36|13109
1760558400000|2025-10-15 20:00:00|4210.41|4210.11|4208.47|4207.97|4213.09|4212.59|4206.44|4206.02|4735
1760565600000|2025-10-15 22:00:00|4211.95|4208.95|4213.78|4213.28|4216.12|4215.62|4199.63|4199.33|5958
1760569200000|2025-10-15 23:00:00|4213.48|4212.98|4209.94|4209.44|4216.33|4215.83|4206.7|4206.32|5915
1760572800000|2025-10-16 00:00:00|4209.64|4209.14|4210.66|4210.16|4227.64|4227.14|4205.14|4204.68|10791
1760576400000|2025-10-16 01:00:00|4210.67|4210.17|4230.69|4230.19|4233.5|4233|4210.6|4210.1|14237
1760580000000|2025-10-16 02:00:00|4230.7|4230.2|4239.93|4239.43|4239.93|4239.43|4226.24|4225.74|9010
1760583600000|2025-10-16 03:00:00|4239.89|4239.39|4234.4|4233.9|4242.39|4241.98|4229.43|4229.13|10555
1760587200000|2025-10-16 04:00:00|4233.7|4233.4|4233.79|4233.29|4239.71|4239.21|4228.07|4227.57|7867
1760590800000|2025-10-16 05:00:00|4233.62|4233.12|4204.91|4204.41|4235.34|4234.84|4203.72|4203.3|17403
1760594400000|2025-10-16 06:00:00|4204.68|4204.18|4222.87|4222.57|4227.5|4227.02|4204.11|4203.61|16315
1760598000000|2025-10-16 07:00:00|4222.67|4222.37|4231.09|4230.59|4234.4|4234.01|4222.47|4222.09|13047
1760601600000|2025-10-16 08:00:00|4231.07|4230.57|4232.88|4232.38|4236.42|4236.01|4228.75|4228.25|8875
1760605200000|2025-10-16 09:00:00|4232.96|4232.46|4239.76|4239.46|4242.19|4241.89|4222.35|4222.05|10814
1760608800000|2025-10-16 10:00:00|4239.72|4239.42|4243.18|4242.68|4246.63|4246.33|4234.53|4234.23|11538
1760612400000|2025-10-16 11:00:00|4243.23|4242.93|4241.03|4240.53|4247.92|4247.62|4239.6|4239.26|11199
1760616000000|2025-10-16 12:00:00|4241.06|4240.56|4236.11|4235.61|4251.55|4251.05|4228.15|4227.65|17000
1760619600000|2025-10-16 13:00:00|4236.24|4235.74|4246.82|4246.32|4258.95|4258.58|4235.24|4234.74|24375
1760623200000|2025-10-16 14:00:00|4246.25|4245.75|4263.54|4263.04|4268.12|4267.62|4245.95|4245.45|23188
1760626800000|2025-10-16 15:00:00|4263.58|4263.28|4273.94|4273.44|4276.47|4276.02|4261.11|4260.61|17856
1760630400000|2025-10-16 16:00:00|4273.99|4273.49|4283.19|4282.69|4292.3|4292|4261.75|4261.25|26643
1760634000000|2025-10-16 17:00:00|4283.18|4282.68|4294.02|4293.72|4299.11|4298.79|4280.25|4279.95|19202
1760637600000|2025-10-16 18:00:00|4294.07|4293.77|4291.71|4291.21|4294.96|4294.62|4273.82|4273.32|17156
1760641200000|2025-10-16 19:00:00|4291.63|4291.13|4307.87|4307.57|4313.11|4312.61|4288.12|4287.82|14089
1760644800000|2025-10-16 20:00:00|4308.35|4307.85|4328.85|4328.35|4331.03|4330.53|4307.61|4307.31|13369
1760652000000|2025-10-16 22:00:00|4336.94|4336.44|4347.3|4346.8|4380.51|4379.3|4332.89|4332.39|18978
1760655600000|2025-10-16 23:00:00|4347.29|4346.79|4366.23|4365.73|4379.7|4379.2|4342.16|4341.66|13182
1760659200000|2025-10-17 00:00:00|4365.98|4365.48|4358.76|4358.26|4371.84|4371.34|4353.83|4353.33|13461
1760662800000|2025-10-17 01:00:00|4358.67|4358.17|4314.62|4314.12|4362.77|4362.33|4279.34|4277.87|26660
1760666400000|2025-10-17 02:00:00|4314.66|4314.16|4342.85|4342.35|4349.16|4348.66|4312.52|4311.23|20758
1760670000000|2025-10-17 03:00:00|4342.8|4342.3|4366.88|4366.38|4366.88|4366.38|4338.88|4338.38|14317
1760673600000|2025-10-17 04:00:00|4366.83|4366.33|4376.48|4376.18|4377.44|4377.14|4355.35|4354.85|13685
1760677200000|2025-10-17 05:00:00|4376.43|4376.13|4366.34|4365.84|4379.11|4378.69|4342.65|4342.15|17370
1760680800000|2025-10-17 06:00:00|4366.27|4365.77|4360.39|4359.89|4370.06|4369.56|4346.99|4346.49|19537
1760684400000|2025-10-17 07:00:00|4360.57|4360.07|4342.7|4342.4|4362.39|4361.89|4313.75|4309.71|22524
1760688000000|2025-10-17 08:00:00|4342.71|4342.41|4348.4|4347.9|4350.13|4349.63|4321.47|4321.17|20417
1760691600000|2025-10-17 09:00:00|4348.37|4347.87|4340.61|4340.11|4348.66|4348.32|4332.53|4332.23|13000
1760695200000|2025-10-17 10:00:00|4340.65|4340.15|4328.2|4327.7|4342.44|4342|4319.74|4319.24|15143
1760698800000|2025-10-17 11:00:00|4328|4327.5|4287.27|4286.77|4336.36|4335.86|4286.87|4286.37|24235
1760702400000|2025-10-17 12:00:00|4287.26|4286.76|4314.74|4314.24|4320.39|4320.09|4283.62|4283.12|25704
1760706000000|2025-10-17 13:00:00|4315.15|4314.65|4274.38|4273.88|4318.37|4317.87|4258.47|4257.47|29889
1760709600000|2025-10-17 14:00:00|4273.95|4273.45|4249.54|4249.04|4274.65|4274.15|4217.16|4216.29|36366
1760713200000|2025-10-17 15:00:00|4249.31|4248.81|4237.89|4237.39|4259.84|4259.39|4231.11|4230.61|24069
1760716800000|2025-10-17 16:00:00|4237.97|4237.47|4205.16|4204.66|4245.46|4244.96|4201.24|4200.74|27579
1760720400000|2025-10-17 17:00:00|4205.2|4204.7|4221.62|4221.12|4229.2|4228.7|4186.68|4184.6|23464
1760724000000|2025-10-17 18:00:00|4221.56|4221.06|4235.94|4235.44|4245.09|4244.59|4218.45|4217.95|15716
1760727600000|2025-10-17 19:00:00|4235.89|4235.39|4226.27|4225.77|4238.38|4237.88|4212.7|4212.4|15083
1760731200000|2025-10-17 20:00:00|4226.29|4225.79|4252.52|4252.02|4253.14|4252.64|4219.84|4219.34|9147
1760911200000|2025-10-19 22:00:00|4255.92|4255.42|4256.17|4255.67|4276.39|4274.56|4246.17|4245.7|10766
1760914800000|2025-10-19 23:00:00|4256.27|4255.77|4238.01|4237.51|4257.39|4255.97|4233.8|4231.31|7776
1760918400000|2025-10-20 00:00:00|4237.95|4237.45|4250.09|4249.59|4251.36|4250.86|4219.06|4218.56|14534
1760922000000|2025-10-20 01:00:00|4250.01|4249.51|4262.52|4262.02|4269.55|4269.05|4229.59|4229.09|19562
1760925600000|2025-10-20 02:00:00|4262.59|4262.09|4256.14|4255.84|4271.36|4271.06|4253.97|4253.47|13055
1760929200000|2025-10-20 03:00:00|4255.77|4255.47|4265.17|4264.67|4265.82|4265.32|4248.78|4248.28|10781
1760932800000|2025-10-20 04:00:00|4265.22|4264.72|4266.47|4265.97|4268.72|4268.42|4260.56|4260.06|6070
1760936400000|2025-10-20 05:00:00|4266.19|4265.89|4240.01|4239.51|4267.22|4266.72|4239.81|4239.31|14743
1760940000000|2025-10-20 06:00:00|4240.11|4239.61|4236.89|4236.39|4246.24|4245.83|4221.62|4221.12|17342
1760943600000|2025-10-20 07:00:00|4236.85|4236.35|4255.28|4254.78|4261.34|4260.96|4235.21|4234.71|14365
1760947200000|2025-10-20 08:00:00|4255.44|4254.94|4259.1|4258.6|4266.51|4266.01|4252.45|4251.95|12674
1760950800000|2025-10-20 09:00:00|4259.14|4258.64|4260.9|4260.6|4264.09|4263.67|4250.53|4250.23|10490
1760954400000|2025-10-20 10:00:00|4260.83|4260.53|4255.3|4254.8|4261.48|4260.98|4245.99|4245.61|12937
1760958000000|2025-10-20 11:00:00|4255.27|4254.77|4279.57|4279.07|4279.8|4279.3|4251.01|4250.68|12715
1760961600000|2025-10-20 12:00:00|4279.63|4279.13|4323.6|4323.1|4327.48|4326.98|4272.67|4272.27|28950
1760965200000|2025-10-20 13:00:00|4323.57|4323.07|4301.07|4300.57|4325.64|4325.14|4299.72|4299.22|28047
1760968800000|2025-10-20 14:00:00|4300.99|4300.49|4332.64|4332.14|4335.07|4334.77|4292.89|4292.57|26661
1760972400000|2025-10-20 15:00:00|4332.7|4332.2|4349.36|4348.86|4355.65|4355.35|4332.7|4332.2|22993
1760976000000|2025-10-20 16:00:00|4349.4|4348.9|4348.47|4347.97|4351.21|4350.91|4342.87|4342.37|13905
1760979600000|2025-10-20 17:00:00|4348.51|4348.01|4348.03|4347.53|4351.28|4350.98|4337.51|4337.01|13612
1760983200000|2025-10-20 18:00:00|4348.44|4347.94|4359.82|4359.32|4365.02|4364.61|4344.81|4344.51|11860
1760986800000|2025-10-20 19:00:00|4359.74|4359.24|4378.27|4377.77|4381.7|4381.28|4359.61|4359.11|14760
1760990400000|2025-10-20 20:00:00|4378.28|4377.78|4356.86|4356.36|4380.24|4379.94|4346.78|4346.4|14605
1760997600000|2025-10-20 22:00:00|4359.67|4359.17|4368.04|4367.54|4375.62|4375.32|4358.09|4357.59|9748
1761001200000|2025-10-20 23:00:00|4368.1|4367.6|4360.8|4360.3|4372.22|4371.72|4356.75|4356.45|6930
1761004800000|2025-10-21 00:00:00|4360.76|4360.26|4369.37|4368.87|4371.52|4371.02|4356.34|4355.84|10908
1761008400000|2025-10-21 01:00:00|4369.38|4368.88|4351.18|4350.68|4372.62|4372.32|4333.36|4333.06|19984
1761012000000|2025-10-21 02:00:00|4351.17|4350.67|4339.3|4338.8|4356.06|4355.56|4335.58|4335.19|14873
1761015600000|2025-10-21 03:00:00|4339.08|4338.58|4346.96|4346.46|4351.14|4350.84|4338.4|4337.9|9353
1761019200000|2025-10-21 04:00:00|4346.94|4346.44|4342.16|4341.66|4347.23|4346.73|4337.1|4336.6|7074
1761022800000|2025-10-21 05:00:00|4341.95|4341.45|4323.42|4322.92|4344.86|4344.36|4317.4|4316.9|16365
1761026400000|2025-10-21 06:00:00|4323.41|4322.91|4343.63|4343.13|4344.72|4344.22|4317.19|4316.69|16654
1761030000000|2025-10-21 07:00:00|4343.08|4342.58|4298.84|4298.34|4343.51|4343.21|4293.59|4293.14|21935
1761033600000|2025-10-21 08:00:00|4298.77|4298.27|4274.36|4273.86|4301.89|4301.46|4245.76|4242.96|25978
1761037200000|2025-10-21 09:00:00|4273.97|4273.47|4265.52|4265.02|4278.38|4278.06|4254.75|4254.25|18272
1761040800000|2025-10-21 10:00:00|4265.74|4265.24|4254.04|4253.74|4267.06|4266.56|4249.76|4249.26|16898
1761044400000|2025-10-21 11:00:00|4254|4253.7|4253.46|4253.16|4272.89|4272.39|4245.59|4245.29|15876
1761048000000|2025-10-21 12:00:00|4253.44|4253.14|4211.62|4211.12|4258.05|4257.55|4206.21|4205.91|28769
1761051600000|2025-10-21 13:00:00|4211.59|4211.09|4174.18|4173.88|4225.76|4225.46|4167.59|4167.09|37498
1761055200000|2025-10-21 14:00:00|4173.98|4173.68|4139.35|4138.85|4188.87|4188.37|4081.88|4078.3|41092
1761058800000|2025-10-21 15:00:00|4139.38|4138.88|4138.93|4138.43|4150.89|4150.59|4119.98|4119.68|29377
1761062400000|2025-10-21 16:00:00|4139.02|4138.52|4114|4113.5|4144.24|4143.74|4102.59|4102.09|25160
1761066000000|2025-10-21 17:00:00|4113.97|4113.47|4111.49|4111.19|4120.6|4120.1|4094.1|4093.6|23094
1761069600000|2025-10-21 18:00:00|4111.47|4111.17|4115.37|4114.87|4126.11|4125.61|4106.49|4106.05|16609
1761073200000|2025-10-21 19:00:00|4115.38|4114.88|4108.61|4108.11|4122.59|4122.29|4100.87|4100.57|17292
1761076800000|2025-10-21 20:00:00|4109.31|4108.81|4124.69|4124.19|4131.54|4131.04|4106.06|4105.56|11045
1761084000000|2025-10-21 22:00:00|4125.38|4124.88|4123.62|4123.12|4133.55|4133.05|4113.99|4112.3|8132
1761087600000|2025-10-21 23:00:00|4123.1|4122.6|4093.72|4093.22|4128.54|4128.04|4090.49|4089.1|12027
1761091200000|2025-10-22 00:00:00|4094.03|4093.53|4075.58|4075.08|4094.99|4093.93|4005.55|4003.35|25443
1761094800000|2025-10-22 01:00:00|4075.33|4074.83|4087.71|4087.21|4121.57|4121.07|4064.61|4063.81|20122
1761098400000|2025-10-22 02:00:00|4087.86|4087.36|4115.4|4114.9|4118.26|4117.76|4087.86|4087.36|11137
1761102000000|2025-10-22 03:00:00|4115.25|4114.75|4129.36|4128.86|4143.77|4143.27|4107.44|4106.94|10894
1761105600000|2025-10-22 04:00:00|4129.31|4128.81|4128.85|4128.35|4134.02|4133.52|4107.4|4107.1|11181
1761109200000|2025-10-22 05:00:00|4128.93|4128.43|4135.58|4135.08|4147.44|4146.94|4126.54|4126.04|13118
1761112800000|2025-10-22 06:00:00|4135.43|4135.13|4156.06|4155.76|4161.82|4161.32|4127.83|4127.33|17707
1761116400000|2025-10-22 07:00:00|4156.07|4155.77|4133.11|4132.61|4156.67|4156.33|4129.68|4129.38|19192
1761120000000|2025-10-22 08:00:00|4133.06|4132.76|4070.94|4070.44|4136.35|4135.85|4059.72|4054.72|30571
1761123600000|2025-10-22 09:00:00|4070.93|4070.43|4069.71|4069.21|4102|4101.7|4061.89|4061.39|23341
1761127200000|2025-10-22 10:00:00|4069.66|4069.16|4035.29|4034.79|4091.33|4090.83|4023.57|4023.07|23368
1761130800000|2025-10-22 11:00:00|4035.01|4034.51|4027.95|4027.45|4045.62|4045.12|4015.15|4014.4|27153
1761134400000|2025-10-22 12:00:00|4028.07|4027.57|4033.85|4033.35|4053.64|4053.34|4023.23|4022.73|24449
1761138000000|2025-10-22 13:00:00|4033.87|4033.37|4076.29|4075.79|4085.62|4085.12|4033.57|4033.07|31024
1761141600000|2025-10-22 14:00:00|4076.23|4075.73|4015.38|4015.08|4078.87|4078.37|4011.48|4011.18|31343
1761145200000|2025-10-22 15:00:00|4015.43|4015.13|4037.22|4036.72|4047.49|4046.99|4015.41|4014.96|27061
1761148800000|2025-10-22 16:00:00|4037.25|4036.75|4059.4|4058.9|4064.86|4064.24|4023.58|4023.15|23268
1761152400000|2025-10-22 17:00:00|4059.08|4058.58|4070.66|4070.16|4071.63|4071.13|4044.28|4043.78|19760
1761156000000|2025-10-22 18:00:00|4070.84|4070.34|4076.77|4076.27|4082|4081.65|4066.92|4066.59|13424
1761159600000|2025-10-22 19:00:00|4077.04|4076.54|4102.77|4102.27|4114.15|4113.65|4076.82|4076.52|19617
1761163200000|2025-10-22 20:00:00|4102.39|4102.09|4098.6|4098.1|4107.84|4107.34|4088.69|4088.19|9532
1761170400000|2025-10-22 22:00:00|4106.13|4105.63|4102.24|4101.74|4117.42|4116.46|4092.39|4089.88|8676
1761174000000|2025-10-22 23:00:00|4103.26|4102.76|4088.03|4087.53|4105.33|4104.83|4080.83|4079.3|10300
1761177600000|2025-10-23 00:00:00|4087.99|4087.49|4082.16|4081.66|4097.48|4096.98|4066.15|4064.39|15425
1761181200000|2025-10-23 01:00:00|4082.36|4081.86|4073.43|4072.93|4093.36|4092.86|4072.27|4071.97|16572
1761184800000|2025-10-23 02:00:00|4073.44|4072.94|4082.97|4082.47|4085.64|4085.14|4072.13|4071.63|10617
1761188400000|2025-10-23 03:00:00|4083.19|4082.69|4091.46|4090.96|4101.13|4100.83|4077.98|4077.48|10530
1761192000000|2025-10-23 04:00:00|4091.48|4090.98|4090.11|4089.61|4093.28|4092.78|4079.77|4079.27|7749
1761195600000|2025-10-23 05:00:00|4090.16|4089.66|4110.36|4109.86|4110.5|4110|4084.34|4083.84|10741
1761199200000|2025-10-23 06:00:00|4110.42|4109.92|4114.08|4113.58|4138.42|4137.92|4110.42|4109.92|22470
1761202800000|2025-10-23 07:00:00|4114.09|4113.59|4094.36|4093.86|4121.72|4121.22|4092.13|4091.63|17457
1761206400000|2025-10-23 08:00:00|4094.51|4094.01|4116.62|4116.32|4119.21|4118.91|4094.51|4094.01|15039
1761210000000|2025-10-23 09:00:00|4116.54|4116.24|4124.47|4123.97|4125.81|4125.31|4111.74|4111.24|13205
1761213600000|2025-10-23 10:00:00|4124.57|4124.07|4109.18|4108.88|4125.4|4124.9|4101.94|4101.44|13668
1761217200000|2025-10-23 11:00:00|4109.12|4108.82|4110.05|4109.55|4121.18|4120.88|4107.93|4107.56|13046
1761220800000|2025-10-23 12:00:00|4109.43|4109.13|4127.52|4127.02|4129.85|4129.37|4100.23|4099.77|16731
1761224400000|2025-10-23 13:00:00|4127.35|4127.05|4145.44|4144.94|4151.59|4151.09|4125.98|4125.48|27717
1761228000000|2025-10-23 14:00:00|4145.47|4144.97|4148.51|4148.01|4155.24|4154.74|4136.41|4135.91|22149
1761231600000|2025-10-23 15:00:00|4148.72|4148.22|4142.37|4141.87|4152.11|4151.65|4137.66|4137.16|14820
1761235200000|2025-10-23 16:00:00|4142.03|4141.73|4133.36|4132.86|4148.99|4148.49|4125.86|4125.56|13307
1761238800000|2025-10-23 17:00:00|4133.09|4132.59|4137.97|4137.47|4139.71|4139.21|4125.23|4124.78|12831
1761242400000|2025-10-23 18:00:00|4137.98|4137.48|4136.38|4135.88|4143.87|4143.37|4133.4|4132.9|9394
1761246000000|2025-10-23 19:00:00|4136.46|4135.96|4118.78|4118.28|4138.66|4138.16|4116.65|4116.15|11228
1761249600000|2025-10-23 20:00:00|4118.81|4118.31|4127.02|4126.52|4127.42|4127.05|4107.66|4107.3|8532
1761256800000|2025-10-23 22:00:00|4130.95|4130.45|4116.19|4115.69|4133.65|4132.82|4111.76|4111.26|4670
1761260400000|2025-10-23 23:00:00|4116.34|4115.84|4121.97|4121.47|4123.48|4122.98|4106.14|4105.64|5658
1761264000000|2025-10-24 00:00:00|4121.99|4121.49|4133.08|4132.58|4134.22|4133.72|4118.16|4117.66|8151
1761267600000|2025-10-24 01:00:00|4133.1|4132.6|4119.43|4118.93|4144.84|4144.34|4112.67|4112.21|13813
1761271200000|2025-10-24 02:00:00|4119.41|4118.91|4109.97|4109.47|4119.49|4118.99|4109.75|4109.25|10310
1761274800000|2025-10-24 03:00:00|4110.04|4109.54|4122.46|4121.96|4123.99|4123.52|4107.91|4107.61|8163
1761278400000|2025-10-24 04:00:00|4122.42|4121.92|4111.81|4111.31|4123.56|4123.06|4102.95|4102.45|8893
1761282000000|2025-10-24 05:00:00|4112.11|4111.61|4104.94|4104.44|4118.38|4117.94|4103.52|4103.02|8015
1761285600000|2025-10-24 06:00:00|4105.02|4104.52|4092.64|4092.14|4105.5|4105|4081.89|4081.39|15246
1761289200000|2025-10-24 07:00:00|4092.84|4092.34|4074.97|4074.47|4096.43|4095.93|4069.71|4069.22|13636
1761292800000|2025-10-24 08:00:00|4074.76|4074.26|4065.29|4064.79|4078.32|4077.82|4047.66|4047.16|20023
1761296400000|2025-10-24 09:00:00|4065.09|4064.59|4061.29|4060.79|4074.07|4073.57|4054.82|4054.32|13553
1761300000000|2025-10-24 10:00:00|4061.31|4060.81|4054.97|4054.47|4071.18|4070.68|4053.55|4053.25|11050
1761303600000|2025-10-24 11:00:00|4054.94|4054.44|4061.95|4061.45|4066.08|4065.58|4044.61|4044.31|14635
1761307200000|2025-10-24 12:00:00|4061.96|4061.46|4082.32|4081.82|4095.94|4093.17|4060.06|4059.6|20042
1761310800000|2025-10-24 13:00:00|4082.4|4081.9|4108.5|4103.97|4122.74|4122.12|4079.42|4078.94|29551
1761314400000|2025-10-24 14:00:00|4108.27|4104.52|4117.91|4117.41|4135.56|4135.06|4102.46|4101.88|25123
1761318000000|2025-10-24 15:00:00|4117.85|4117.35|4130.54|4130.04|4132.36|4131.93|4113.47|4113.17|17855
1761321600000|2025-10-24 16:00:00|4130.88|4130.58|4129.66|4129.16|4138.91|4138.41|4121.81|4121.51|15048
1761325200000|2025-10-24 17:00:00|4129.7|4129.2|4107.98|4107.48|4134.71|4134.21|4105.85|4105.55|14414
1761328800000|2025-10-24 18:00:00|4108.01|4107.51|4106.64|4106.14|4111.35|4110.85|4101.92|4101.42|6475