1733356800000|2024-12-05 00:00:00|10513|10512.1|10514.7|10513.8|10516.3|10515.4|10508.8|10507.9|1308
1733360400000|2024-12-05 01:00:00|10514.6|10514|10512.7|10511.8|10516.4|10515.5|10509.6|10508.7|2079
1733364000000|2024-12-05 02:00:00|10512.8|10511.9|10520.2|10519.6|10523.2|10522.4|10511.1|10510.2|1561
1733367600000|2024-12-05 03:00:00|10520.3|10519.7|10523.3|10522.7|10523.7|10523.1|10516.4|10515.5|1079
1733371200000|2024-12-05 04:00:00|10523.2|10522.6|10518.8|10517.9|10526|10525.4|10517.7|10516.8|775
1733374800000|2024-12-05 05:00:00|10518.9|10518|10526.9|10526.3|10529.3|10528.5|10517.8|10516.9|1373
1733378400000|2024-12-05 06:00:00|10527|10526.1|10526.2|10525|10530.3|10529.3|10523.4|10522.5|1425
1733382000000|2024-12-05 07:00:00|10526.3|10524.9|10535.8|10534.9|10539.1|10538.2|10525.3|10524.4|2375
1733385600000|2024-12-05 08:00:00|10535.3|10534.4|10530.5|10529.9|10546.8|10546.1|10529.4|10528.8|3273
1733389200000|2024-12-05 09:00:00|10530.6|10530|10529.5|10527.7|10535.1|10534.3|10521.8|10520.9|2501
1733392800000|2024-12-05 10:00:00|10528.9|10526.8|10526.7|10525.8|10535.6|10535|10525.5|10524.8|2145
1733396400000|2024-12-05 11:00:00|10526.5|10525.6|10536.8|10536.2|10538.5|10537.8|10523.8|10522.9|1926
1733400000000|2024-12-05 12:00:00|10537.2|10536.6|10537.1|10536.5|10539.1|10538.5|10524.2|10523.6|2706
1733403600000|2024-12-05 13:00:00|10537.2|10536.6|10567.5|10566.6|10568.7|10567.8|10533.6|10533|6465
1733407200000|2024-12-05 14:00:00|10567.8|10566.9|10575.8|10575.2|10590.2|10589.3|10566.1|10565.5|6107
1733410800000|2024-12-05 15:00:00|10575.9|10575.3|10572.7|10572.1|10580.3|10579.5|10551.5|10550.6|5061
1733414400000|2024-12-05 16:00:00|10572.6|10572|10570.7|10569.8|10578.7|10578.1|10565.3|10564.5|3834
1733418000000|2024-12-05 17:00:00|10571|10570.1|10567.9|10567.3|10575|10574.4|10557.9|10557.3|2595
1733421600000|2024-12-05 18:00:00|10567.7|10567.1|10568.4|10567.8|10570.2|10569.5|10557.4|10556.8|1993
1733425200000|2024-12-05 19:00:00|10568.9|10568.3|10587.9|10587|10589|10588.4|10568.9|10568.3|2244
1733428800000|2024-12-05 20:00:00|10587.8|10587.2|10585.2|10583.9|10588.5|10587.6|10581.5|10580.6|1631
1733432400000|2024-12-05 21:00:00|10584.9|10583.5|10589.1|10582.5|10590.5|10588|10582.5|10581.6|866
1733436000000|2024-12-05 22:00:00|10589|10582.4|10589.6|10585.5|10592|10587|10588.4|10581.8|583
1733439600000|2024-12-05 23:00:00|10590|10583.4|10586.9|10586|10590.2|10586.5|10584.3|10583.1|689
1733443200000|2024-12-06 00:00:00|10586.8|10585.9|10577.7|10576.8|10586.9|10586.1|10577|10576.2|1165
1733446800000|2024-12-06 01:00:00|10577.8|10576.9|10569|10568.4|10578.5|10577.9|10566.5|10565.5|1797
1733450400000|2024-12-06 02:00:00|10569.1|10568.5|10577.3|10576.7|10578.7|10577.8|10568.7|10568.1|1557
1733454000000|2024-12-06 03:00:00|10577.5|10576.6|10576.4|10575.5|10580.8|10580|10573.4|10572.6|1386
1733457600000|2024-12-06 04:00:00|10576.3|10575.4|10575.8|10574.9|10577.5|10576.7|10572.8|10572.2|853
1733461200000|2024-12-06 05:00:00|10575.7|10574.8|10572.6|10572|10575.8|10574.9|10569.2|10568.6|1256
1733464800000|2024-12-06 06:00:00|10572.3|10571.7|10575|10574.1|10578.4|10577.5|10569.6|10569|1406
1733468400000|2024-12-06 07:00:00|10575.6|10573.8|10584.2|10583.3|10585|10584.2|10568|10567.1|2384
1733472000000|2024-12-06 08:00:00|10584.1|10583.2|10582.7|10581.5|10594.6|10593.7|10577|10576.1|2873
1733475600000|2024-12-06 09:00:00|10582.6|10581.7|10577.9|10577|10583.9|10583.3|10571.7|10571|2319
1733479200000|2024-12-06 10:00:00|10578|10577.1|10582.9|10582.3|10585.2|10584.6|10571.9|10571.3|1958
1733482800000|2024-12-06 11:00:00|10583|10582.4|10587.6|10586.7|10589.2|10588.6|10577|10576.4|1761
1733486400000|2024-12-06 12:00:00|10587.5|10586.6|10581.8|10580.9|10588.9|10588.3|10580.8|10580.2|2341
1733490000000|2024-12-06 13:00:00|10581.9|10581|10604.7|10604.1|10630.4|10629.4|10579.6|10579|9379
1733493600000|2024-12-06 14:00:00|10605|10604.4|10581.6|10575.6|10607.9|10607|10568.5|10567.6|9030
1733497200000|2024-12-06 15:00:00|10581.3|10575.3|10563.7|10562.8|10581.5|10576.3|10544.6|10543.7|6015
1733500800000|2024-12-06 16:00:00|10563.8|10563.1|10562.9|10562|10575.8|10575.2|10554.5|10553.6|3706
1733504400000|2024-12-06 17:00:00|10563|10562.1|10551.5|10550.6|10563|10562.1|10547.6|10546.7|2874
1733508000000|2024-12-06 18:00:00|10551.4|10550.5|10549.7|10549.1|10561.6|10560.7|10546.6|10545.8|1747
1733511600000|2024-12-06 19:00:00|10549.8|10549.2|10554.7|10554.1|10555.5|10554.7|10542.7|10542|1668
1733515200000|2024-12-06 20:00:00|10555.2|10554.6|10564.1|10563.2|10564.3|10563.7|10554.5|10553.6|1776
1733518800000|2024-12-06 21:00:00|10563.9|10563.3|10571|10564.4|10571.9|10569.1|10562.1|10561.2|1290
1733691600000|2024-12-08 21:00:00|10565.8|10553.8|10564.3|10551.7|10568.8|10559.7|10564.3|10551.7|151
1733695200000|2024-12-08 22:00:00|10564|10551.4|10563.9|10560.1|10565.5|10561.9|10560.7|10551.2|723
1733698800000|2024-12-08 23:00:00|10564.4|10560.8|10565.9|10565.3|10570.6|10568.6|10560.9|10558.5|1041
1733702400000|2024-12-09 00:00:00|10566.2|10565.6|10559.8|10558.9|10566.3|10565.7|10556.2|10555.3|1111
1733706000000|2024-12-09 01:00:00|10559.9|10559.2|10552.5|10551.6|10561.5|10560.6|10551.7|10550.8|1377
1733709600000|2024-12-09 02:00:00|10552.4|10551.5|10555.3|10554.4|10556.7|10555.8|10551|10550.1|1531
1733713200000|2024-12-09 03:00:00|10555.2|10554.3|10537.8|10536.9|10556.9|10556|10537.2|10536.3|994
1733716800000|2024-12-09 04:00:00|10537.9|10537|10535.3|10534.4|10540.4|10539.6|10532.6|10531.7|1186
1733720400000|2024-12-09 05:00:00|10535.3|10534.4|10537.6|10536.7|10538.7|10538.1|10534|10533.4|1381
1733724000000|2024-12-09 06:00:00|10537.7|10536.8|10544.6|10544|10545.4|10544.6|10536.9|10536.1|1425
1733727600000|2024-12-09 07:00:00|10544.7|10543.8|10564.8|10563.9|10567.1|10565.9|10541.6|10540.7|3393
1733731200000|2024-12-09 08:00:00|10564.9|10564|10567.7|10567.1|10570.9|10570|10557|10556.3|3894
1733734800000|2024-12-09 09:00:00|10567.8|10567.2|10566.6|10566|10575.7|10574.8|10562|10561.4|2779
1733738400000|2024-12-09 10:00:00|10566.8|10566.2|10580.8|10580.2|10585.8|10585.1|10566.8|10566.2|2551
1733742000000|2024-12-09 11:00:00|10580.7|10580.1|10569.2|10568.6|10585.4|10584.8|10567.9|10567.3|1694
1733745600000|2024-12-09 12:00:00|10569.1|10568.5|10566.1|10565.5|10571.6|10571|10558.2|10557.6|1930
1733749200000|2024-12-09 13:00:00|10566.2|10565.6|10576.4|10575.8|10578.2|10577.3|10558.7|10557.8|3790
1733752800000|2024-12-09 14:00:00|10576.5|10575.9|10578.7|10577.8|10585.1|10584.5|10572|10571.4|3935
1733756400000|2024-12-09 15:00:00|10578.6|10578|10591.5|10590.9|10593.3|10592.4|10572.1|10571.5|3884
1733760000000|2024-12-09 16:00:00|10591.6|10591|10570.8|10570.2|10594.8|10594.2|10568.6|10567.9|2650
1733763600000|2024-12-09 17:00:00|10570.7|10570.1|10567.3|10566.7|10574.8|10574.2|10567|10566.4|1722
1733767200000|2024-12-09 18:00:00|10567.2|10566.6|10564|10563.4|10568|10567.4|10560.9|10560|1419
1733770800000|2024-12-09 19:00:00|10564.1|10563.5|10555.7|10554.8|10564.8|10564.2|10552|10551.4|1482
1733774400000|2024-12-09 20:00:00|10555.8|10554.9|10550.6|10549.7|10557.9|10557.3|10547.6|10546.7|1821
1733778000000|2024-12-09 21:00:00|10550.5|10549.6|10554.9|10552|10555.5|10554.8|10550.5|10549.6|1229
1733781600000|2024-12-09 22:00:00|10555.1|10552.1|10556.9|10552.4|10559.2|10552.8|10555|10548.8|805
1733785200000|2024-12-09 23:00:00|10556.5|10552.1|10554.8|10553.9|10557.9|10556.8|10553.2|10551.7|666
1733788800000|2024-12-10 00:00:00|10554.9|10554|10553.4|10552.8|10555.1|10554.2|10549.6|10548.7|1046
1733792400000|2024-12-10 01:00:00|10553.5|10552.9|10553.5|10552.6|10554.1|10553.2|10545.7|10544.9|1502
1733796000000|2024-12-10 02:00:00|10553.6|10552.7|10553.9|10553|10562|10561.1|10552.2|10551.3|1630
1733799600000|2024-12-10 03:00:00|10554|10553.1|10557.1|10556.2|10558.2|10557.4|10549.5|10548.6|1532
1733803200000|2024-12-10 04:00:00|10557|10556.1|10557.9|10557.3|10560.5|10559.6|10556.6|10555.8|1205
1733806800000|2024-12-10 05:00:00|10558|10557.4|10562.4|10561.8|10563.1|10562.2|10554.4|10553.8|1200
1733810400000|2024-12-10 06:00:00|10562.3|10561.7|10567.5|10566.1|10568.6|10567.8|10561.3|10560.7|1273
1733814000000|2024-12-10 07:00:00|10566.9|10565.5|10549.3|10548.4|10567.7|10566.2|10547.3|10546.7|2031
1733817600000|2024-12-10 08:00:00|10549.4|10548.5|10538.3|10537.4|10552|10551.3|10538.2|10537.4|2708
1733821200000|2024-12-10 09:00:00|10538.2|10537.3|10531.7|10530.8|10538.6|10538|10523.5|10522.8|2955
1733824800000|2024-12-10 10:00:00|10531.6|10530.7|10528.6|10527.7|10538.4|10537.5|10526.4|10525.6|2223
1733828400000|2024-12-10 11:00:00|10528.5|10527.6|10531.7|10531.1|10533.4|10532.6|10524.5|10523.9|1949
1733832000000|2024-12-10 12:00:00|10531.9|10531.3|10531.1|10530.5|10534.1|10533.5|10520.8|10520.2|2389
1733835600000|2024-12-10 13:00:00|10531.2|10530.6|10523.3|10522.7|10532.3|10531.7|10516.2|10515.5|3041
1733839200000|2024-12-10 14:00:00|10523.5|10522.9|10520.1|10519.5|10531.6|10530.7|10519.8|10518.9|3386
1733842800000|2024-12-10 15:00:00|10520.2|10519.6|10504.1|10503.5|10526.2|10525.3|10498.9|10498|4842
1733846400000|2024-12-10 16:00:00|10504.2|10503.6|10512|10511.4|10512.9|10512.3|10500.1|10499.5|3213
1733850000000|2024-12-10 17:00:00|10512.1|10511.5|10509.9|10509.3|10517.1|10516.5|10505.2|10504.3|1911
1733853600000|2024-12-10 18:00:00|10510|10509.4|10525.8|10525.2|10527.1|10526.5|10509|10508.4|1934
1733857200000|2024-12-10 19:00:00|10525.3|10524.7|10527.2|10526.6|10531.7|10530.9|10524.7|10524.1|1362
1733860800000|2024-12-10 20:00:00|10527.3|10526.3|10526.9|10526|10530.9|10530.3|10524.3|10523.6|1649
1733864400000|2024-12-10 21:00:00|10526.7|10526.1|10529.4|10525.4|10529.6|10528.3|10524.3|10523.4|800
1733868000000|2024-12-10 22:00:00|10530.2|10523.4|10530.2|10527|10531.4|10527.2|10529.5|10523.4|319
1733871600000|2024-12-10 23:00:00|10530.3|10526.9|10531.7|10530.8|10532.3|10531.6|10530.1|10526.9|494
1733875200000|2024-12-11 00:00:00|10531.8|10530.9|10529.4|10528.5|10532.7|10532.1|10528.1|10527.5|809
1733878800000|2024-12-11 01:00:00|10529.5|10528.6|10535.1|10534.5|10535.9|10535.3|10528.7|10527.8|1384
1733882400000|2024-12-11 02:00:00|10534.9|10534.3|10537.2|10536.6|10539.7|10539.1|10533.4|10532.8|1223
1733886000000|2024-12-11 03:00:00|10537.3|10536.7|10528.6|10528|10538.3|10537.5|10528.1|10527.5|1224
1733889600000|2024-12-11 04:00:00|10528.5|10527.9|10525.2|10524.3|10530.8|10530.2|10520.9|10520.2|1080
1733893200000|2024-12-11 05:00:00|10525.1|10524.2|10524.4|10523.8|10527.3|10526.7|10521.3|10520.7|812
1733896800000|2024-12-11 06:00:00|10524.3|10523.7|10526.3|10525.7|10528.6|10527.8|10522.9|10522.3|946
1733900400000|2024-12-11 07:00:00|10526.4|10525.8|10490.4|10489.8|10528.8|10528.2|10488.6|10487.7|4945
1733904000000|2024-12-11 08:00:00|10490.6|10490|10506.1|10505.2|10513|10512.1|10490.1|10489.5|3139
1733907600000|2024-12-11 09:00:00|10506|10505.1|10500.9|10500.3|10510.3|10509.5|10497.1|10496.1|3857
1733911200000|2024-12-11 10:00:00|10500.8|10500.2|10495.6|10494.7|10501.8|10501.2|10487.5|10486.9|2737
1733914800000|2024-12-11 11:00:00|10495.4|10494.5|10503.8|10503.2|10505.7|10504.9|10490.7|10489.8|2293
1733918400000|2024-12-11 12:00:00|10504.1|10503.1|10503.3|10502.7|10518.5|10517.9|10500.5|10499.6|2990
1733922000000|2024-12-11 13:00:00|10503.7|10503.1|10524.8|10523.9|10537.9|10536.8|10503.7|10502|7596
1733925600000|2024-12-11 14:00:00|10524.6|10523.7|10501.5|10500.2|10529.7|10528.8|10494.6|10493.7|6963
1733929200000|2024-12-11 15:00:00|10501.6|10500.9|10490.9|10490.3|10508.6|10507.7|10480.7|10479.9|6759
1733932800000|2024-12-11 16:00:00|10491|10490.4|10508.4|10507.5|10512.4|10511.5|10485.7|10485|3795
1733936400000|2024-12-11 17:00:00|10508.5|10507.6|10488|10487.4|10512.2|10511.6|10486.6|10485.8|2328
1733940000000|2024-12-11 18:00:00|10487.9|10487.3|10485|10484.1|10500.5|10499.6|10483.6|10482.9|3047
1733943600000|2024-12-11 19:00:00|10484.9|10484|10491.9|10490.7|10494.7|10493.8|10482|10481.4|2058
1733947200000|2024-12-11 20:00:00|10492|10490.8|10493.2|10492|10495.7|10495.1|10488.9|10487.7|1766
1733950800000|2024-12-11 21:00:00|10493.1|10492.2|10499.5|10492.9|10500.2|10496.8|10492.9|10492.2|1166
1733954400000|2024-12-11 22:00:00|10499.2|10492.6|10499.7|10494.9|10500.7|10495.1|10493.9|10487.8|492
1733958000000|2024-12-11 23:00:00|10499.5|10494.5|10506|10505.1|10507|10506.1|10498.3|10494.3|591
1733961600000|2024-12-12 00:00:00|10505.9|10505|10506.2|10505.3|10509.1|10508.2|10502.7|10502|1503
1733965200000|2024-12-12 01:00:00|10506.3|10505.4|10506.4|10505.8|10509.3|10508.4|10503.9|10503|1527
1733968800000|2024-12-12 02:00:00|10506.5|10505.9|10503.8|10503.2|10507.6|10507|10502.3|10501.6|1088
1733972400000|2024-12-12 03:00:00|10504|10503.1|10505.9|10505|10509.1|10508.2|10501.3|10500.6|966
1733976000000|2024-12-12 04:00:00|10505.9|10505|10509.3|10508.7|10509.4|10508.8|10504.8|10504|708
1733979600000|2024-12-12 05:00:00|10509.4|10508.8|10506.8|10506.2|10509.8|10509.2|10503.9|10503|1242
1733983200000|2024-12-12 06:00:00|10506.9|10506.3|10514.5|10513.6|10514.7|10513.7|10504.8|10504.2|1042
1733986800000|2024-12-12 07:00:00|10514.6|10513.7|10516.8|10516.2|10531.2|10530.6|10513|10512.4|3148
1733990400000|2024-12-12 08:00:00|10516.3|10515.7|10509.8|10508.9|10521.4|10520.5|10505.4|10504.4|4044
1733994000000|2024-12-12 09:00:00|10509.6|10508.7|10510.4|10509.8|10517.7|10517.1|10506.1|10505.2|2945
1733997600000|2024-12-12 10:00:00|10509.9|10509.3|10497.1|10496.2|10514.6|10513.9|10495.6|10495|2208
1734001200000|2024-12-12 11:00:00|10497.3|10496.5|10502.9|10502.3|10508.1|10507.5|10494.7|10494.1|2690
1734004800000|2024-12-12 12:00:00|10502.8|10502.2|10489.5|10488.6|10504.3|10503.7|10489.2|10488.5|2286
1734008400000|2024-12-12 13:00:00|10489.7|10489.1|10485.3|10484.4|10502.7|10501.4|10470.4|10469|8768
1734012000000|2024-12-12 14:00:00|10485.4|10484.8|10519.9|10519|10520.8|10519.9|10472.4|10471.8|9030
1734015600000|2024-12-12 15:00:00|10520|10519.1|10473.5|10472.6|10521.5|10520.6|10464.3|10463.4|7883
1734019200000|2024-12-12 16:00:00|10473.2|10472.3|10513.8|10512.9|10516.2|10515.4|10472.1|10471.5|4749
1734022800000|2024-12-12 17:00:00|10514|10513.1|10500.9|10500.3|10517.7|10517.1|10495.8|10494.9|2867
1734026400000|2024-12-12 18:00:00|10501.3|10500.7|10482.9|10482|10502.9|10502|10482.4|10481.5|2780
1734030000000|2024-12-12 19:00:00|10482.8|10481.9|10473|10472.4|10485.6|10484.7|10472.7|10472.1|2051
1734033600000|2024-12-12 20:00:00|10473.1|10472.5|10467.8|10466.7|10475.2|10474.1|10465|10464.4|1544
1734037200000|2024-12-12 21:00:00|10467.9|10466.8|10471.2|10464.6|10472.6|10471.7|10464.7|10463.6|1333
1734040800000|2024-12-12 22:00:00|10471.2|10464.6|10473.5|10466.9|10475.4|10469|10471|10464.4|788
1734044400000|2024-12-12 23:00:00|10473.4|10466.8|10474.1|10473.2|10474.6|10473.6|10466|10463.4|854
1734048000000|2024-12-13 00:00:00|10473.7|10472.8|10480|10479.1|10481|10480.3|10470.5|10469.6|1459
1734051600000|2024-12-13 01:00:00|10479.7|10478.8|10465.7|10464.8|10481.2|10480.6|10463.9|10463|1909
1734055200000|2024-12-13 02:00:00|10465.8|10464.9|10461|10460.4|10467.3|10466.4|10460.8|10459.9|1702
1734058800000|2024-12-13 03:00:00|10460.9|10460.3|10460.7|10459.8|10465.6|10464.7|10460.2|10459.3|1078
1734062400000|2024-12-13 04:00:00|10460.5|10459.9|10464.2|10463.1|10464.2|10463.2|10456.8|10456|906
1734066000000|2024-12-13 05:00:00|10464.2|10463.3|10465.8|10464.7|10466.2|10465.3|10460.7|10460.1|1196
1734069600000|2024-12-13 06:00:00|10465.9|10464.6|10466.4|10465.1|10466.7|10465.8|10457.2|10456.3|1201
1734073200000|2024-12-13 07:00:00|10466.2|10465|10460.3|10458.5|10466.2|10465|10453.7|10452.7|3279
1734076800000|2024-12-13 08:00:00|10459.7|10457.4|10469.1|10468.5|10472.2|10471.3|10456.9|10455.7|2997
1734080400000|2024-12-13 09:00:00|10468.8|10468.2|10487.7|10486.8|10494.6|10493.7|10466.8|10465.9|2647
1734084000000|2024-12-13 10:00:00|10487.8|10486.9|10487.7|10486.8|10496.4|10495.6|10484|10483.1|3141
1734087600000|2024-12-13 11:00:00|10487.6|10486.7|10489.3|10488.4|10494.9|10494.1|10486.9|10486|2058
1734091200000|2024-12-13 12:00:00|10489|10488.6|10516.5|10515.6|10519.8|10518.9|10488.3|10487.7|3187
1734094800000|2024-12-13 13:00:00|10516.6|10515.7|10510.9|10510|10524.6|10523.7|10509.3|10508.7|3836
1734098400000|2024-12-13 14:00:00|10511|10510.1|10491|10490.4|10511|10510.1|10488.9|10488.3|3570
1734102000000|2024-12-13 15:00:00|10490.9|10490.3|10489.4|10488.8|10496.2|10495|10482.6|10481.9|4369
1734105600000|2024-12-13 16:00:00|10489.5|10488.9|10498.3|10497.4|10506.4|10505.8|10487.4|10486.5|3174
1734109200000|2024-12-13 17:00:00|10498.4|10497.5|10496.8|10496.2|10504.6|10504|10491.7|10490.9|2331
1734112800000|2024-12-13 18:00:00|10496.9|10496.3|10496.4|10495.5|10499.1|10498.3|10489.5|10488.9|2041
1734116400000|2024-12-13 19:00:00|10496.5|10495.6|10495.6|10494.7|10503|10502.2|10492.2|10491.5|1524
1734120000000|2024-12-13 20:00:00|10496|10495.1|10497.6|10496.7|10498.1|10497.1|10493|10492.4|1600
1734123600000|2024-12-13 21:00:00|10497.8|10496.9|10507.3|10500.7|10507.5|10504|10496.4|10495.5|1241
1734296400000|2024-12-15 21:00:00|10498|10486|10495.5|10482.9|10498.9|10487.6|10487.1|10480.7|422
1734300000000|2024-12-15 22:00:00|10495.6|10483|10499.7|10493.1|10504.9|10498.6|10488.7|10482.2|922
1734303600000|2024-12-15 23:00:00|10500.1|10493.5|10510.1|10509.2|10511.4|10510.5|10500.1|10493.5|1046
1734307200000|2024-12-16 00:00:00|10509.8|10508.9|10515|10514.1|10519.5|10518.5|10509.8|10508.9|1296
1734310800000|2024-12-16 01:00:00|10515.1|10514.2|10519.3|10518.7|10521.8|10520.9|10512.8|10512|2001
1734314400000|2024-12-16 02:00:00|10519.2|10518.6|10512.9|10512.3|10523.3|10522.6|10510.1|10509.4|1528
1734318000000|2024-12-16 03:00:00|10513.3|10512.4|10512.3|10511.4|10515.7|10514.8|10510.4|10509.5|974
1734321600000|2024-12-16 04:00:00|10512.4|10511.5|10516.4|10515.5|10516.9|10516.1|10512.4|10511.5|902
1734325200000|2024-12-16 05:00:00|10516.6|10515.7|10520.2|10519.3|10521.8|10521.2|10516.3|10515.4|1119
1734328800000|2024-12-16 06:00:00|10519.9|10519|10514.1|10513.2|10521.2|10520.4|10512.1|10511.5|1271
1734332400000|2024-12-16 07:00:00|10514.2|10513.3|10505.2|10504.6|10521.3|10520.7|10504.8|10504.2|2141
1734336000000|2024-12-16 08:00:00|10504.9|10504.3|10510.2|10507.2|10525.5|10524.3|10500.7|10499.8|4100
1734339600000|2024-12-16 09:00:00|10511.2|10507.1|10505.6|10504.7|10521.4|10520.5|10504|10503.1|2956
1734343200000|2024-12-16 10:00:00|10505.7|10504.8|10489.4|10488.8|10506.8|10506.2|10488.9|10488|2035
1734346800000|2024-12-16 11:00:00|10489.6|10489|10490.9|10490.3|10492.8|10492.1|10483.7|10483.1|1592
1734350400000|2024-12-16 12:00:00|10491.2|10490.6|10491.2|10490.3|10500.3|10499.7|10490.2|10489.6|2111
1734354000000|2024-12-16 13:00:00|10490.8|10490.2|10508|10507.1|10508.7|10507.8|10490.8|10490.2|2908
1734357600000|2024-12-16 14:00:00|10508.1|10507.2|10483|10482.4|10508.6|10507.8|10475|10473.4|4375
1734361200000|2024-12-16 15:00:00|10483.3|10482.7|10507|10506.4|10513.1|10512.5|10483.1|10482.5|4231
1734364800000|2024-12-16 16:00:00|10507.1|10506.5|10511.7|10510.8|10513.7|10512.9|10495.7|10494.8|3386
1734368400000|2024-12-16 17:00:00|10511.9|10511.1|10511.5|10510.9|10521.1|10520.1|10506.1|10505.2|2729
1734372000000|2024-12-16 18:00:00|10511.6|10511|10520.9|10520|10522.1|10521.2|10506.2|10505.6|1667
1734375600000|2024-12-16 19:00:00|10521|10520.1|10510.3|10509.7|10523.1|10522.2|10506.9|10506.3|1630
1734379200000|2024-12-16 20:00:00|10510.4|10509.8|10508.5|10507.9|10511.5|10510.9|10507.4|10506.3|1667
1734382800000|2024-12-16 21:00:00|10508.4|10507.8|10514.7|10508.1|10516.1|10515|10507|10506.4|746
1734386400000|2024-12-16 22:00:00|10514.7|10508.1|10513.7|10507.2|10516|10509.4|10511|10505.8|907
1734390000000|2024-12-16 23:00:00|10513.8|10507.6|10517.3|10516.4|10519|10518.1|10511|10507|595
1734393600000|2024-12-17 00:00:00|10517.4|10516.5|10529.3|10528.4|10535|10533.8|10515.5|10514.6|1422
1734397200000|2024-12-17 01:00:00|10529.9|10529|10522|10521.1|10530.5|10529.6|10519.3|10518.4|1419
1734400800000|2024-12-17 02:00:00|10521.9|10521|10517.8|10516.9|10527.4|10526.5|10517.3|10516.4|1300
1734404400000|2024-12-17 03:00:00|10517.7|10516.8|10512.6|10512|10519.7|10519.1|10511.7|10511.1|956
1734408000000|2024-12-17 04:00:00|10512.7|10512.1|10508.6|10508|10512.8|10512.2|10508.3|10507.7|857
1734411600000|2024-12-17 05:00:00|10508.7|10507.8|10505.1|10504.2|10510.6|10509.9|10503.1|10502.3|1042
1734415200000|2024-12-17 06:00:00|10505.2|10504.3|10503.3|10502.4|10508.3|10507.4|10497.9|10497.2|1579
1734418800000|2024-12-17 07:00:00|10503.4|10502.5|10498.1|10497.2|10509.7|10508.9|10496.2|10495.3|2509
1734422400000|2024-12-17 08:00:00|10497.9|10497|10490.9|10488.5|10500.7|10500.1|10485.6|10485|2783
1734426000000|2024-12-17 09:00:00|10490.7|10488.3|10487.2|10483.9|10491.3|10488.4|10480.8|10480.2|2876
1734429600000|2024-12-17 10:00:00|10487.6|10484.5|10488.4|10487.8|10491.6|10489.2|10479.5|10478.9|2715
1734433200000|2024-12-17 11:00:00|10488.2|10487.6|10491.9|10491|10494.5|10493.8|10484.3|10483.4|2090
1734436800000|2024-12-17 12:00:00|10492|10491.1|10501.8|10500.9|10502.1|10501.3|10488.6|10488|2486
1734440400000|2024-12-17 13:00:00|10501.6|10500.7|10505.2|10504.6|10507.1|10506.2|10492.4|10491.5|4178
1734444000000|2024-12-17 14:00:00|10505.1|10504.5|10505.5|10504.6|10512|10511.4|10498.3|10497.4|4297
1734447600000|2024-12-17 15:00:00|10505.6|10504.7|10499.3|10498.4|10509.9|10509.1|10496.1|10495.3|4189
1734451200000|2024-12-17 16:00:00|10499.5|10498.6|10505.5|10504.9|10506.5|10505.9|10495.1|10494.2|3473
1734454800000|2024-12-17 17:00:00|10505.1|10504.2|10500|10499.4|10516.4|10515.5|10498.5|10497.8|2812
1734458400000|2024-12-17 18:00:00|10499.8|10499.2|10493.7|10492.8|10504.7|10503.8|10490.4|10489.8|2140
1734462000000|2024-12-17 19:00:00|10493.9|10493|10489|10488.1|10495.7|10494.8|10488.4|10487.8|1501
1734465600000|2024-12-17 20:00:00|10488.9|10488|10488.6|10488|10491|10490.4|10485.8|10484.9|1374
1734469200000|2024-12-17 21:00:00|10488.7|10488.1|10493|10489.1|10493.5|10492.5|10487.1|10486.5|796
1734472800000|2024-12-17 22:00:00|10495.5|10488.9|10495.3|10490.8|10498.2|10493.8|10494.5|10488.9|359
1734476400000|2024-12-17 23:00:00|10495.8|10490.7|10495|10494.1|10496.2|10494.8|10492.3|10490.2|522
1734480000000|2024-12-18 00:00:00|10494.9|10494|10499.7|10498.8|10503.3|10502.4|10493.2|10492.4|1132
1734483600000|2024-12-18 01:00:00|10499.8|10498.9|10502.5|10501.9|10503.1|10502.5|10496.1|10495.2|2106
1734487200000|2024-12-18 02:00:00|10502.7|10502.1|10501.4|10500.8|10504|10503.4|10496.8|10495.9|1390
1734490800000|2024-12-18 03:00:00|10501.3|10500.7|10499.5|10498.9|10503.2|10502.6|10499.2|10498.6|1035
1734494400000|2024-12-18 04:00:00|10499.4|10498.8|10503.5|10502.9|10506.3|10505.4|10496.6|10495.7|1331
1734498000000|2024-12-18 05:00:00|10503.4|10502.8|10502.6|10502|10505.3|10504.5|10500.6|10499.7|1244
1734501600000|2024-12-18 06:00:00|10502.5|10501.9|10511.7|10510.8|10512.3|10511.4|10502|10501.1|1106
1734505200000|2024-12-18 07:00:00|10512.6|10511.7|10497.4|10496.5|10513.1|10512.5|10493.9|10493.2|2436
1734508800000|2024-12-18 08:00:00|10497.2|10496.3|10493.7|10493.1|10499.5|10498.6|10488|10487.1|2534
1734512400000|2024-12-18 09:00:00|10493|10492.4|10495.2|10493.2|10498.9|10498.2|10491.6|10490.9|2144
1734516000000|2024-12-18 10:00:00|10495.4|10493.3|10498.9|10498|10500.6|10500|10489.4|10488.5|1929
1734519600000|2024-12-18 11:00:00|10499.2|10498.3|10497|10496.4|10503.9|10503.3|10495.3|10494.4|1947
1734523200000|2024-12-18 12:00:00|10496.9|10496.3|10491.1|10490.2|10502.5|10501.6|10486.1|10485.4|2341
1734526800000|2024-12-18 13:00:00|10491.2|10490.3|10492.3|10491.7|10498.8|10498.2|10482.9|10482.3|3313
1734530400000|2024-12-18 14:00:00|10492.1|10491.5|10496.9|10496.3|10503.5|10502.9|10487.8|10487.2|3781
1734534000000|2024-12-18 15:00:00|10496.7|10496.1|10474.3|10473.7|10499.2|10498.5|10470.5|10469.6|3914
1734537600000|2024-12-18 16:00:00|10474.2|10473.6|10469.4|10468.8|10481.4|10480.8|10467.5|10466.9|2770
1734541200000|2024-12-18 17:00:00|10469.5|10468.9|10475.7|10475.1|10480.5|10479.6|10469.2|10468.6|1971
1734544800000|2024-12-18 18:00:00|10475.8|10475.2|10489.8|10483.8|10492.8|10492.2|10474|10473.4|1892
1734548400000|2024-12-18 19:00:00|10489.6|10483.6|10377.9|10377|10489.6|10483.6|10373.6|10372.7|13967
1734552000000|2024-12-18 20:00:00|10377.6|10376.7|10365.5|10364.6|10380.9|10380|10344.5|10343.6|9152
1734555600000|2024-12-18 21:00:00|10365.4|10364.5|10356.5|10349.9|10376.5|10375.5|10349.2|10348.1|2848
1734559200000|2024-12-18 22:00:00|10359.8|10353.2|10354.6|10348.4|10360.6|10354|10352.6|10346|838
1734562800000|2024-12-18 23:00:00|10354.3|10347.7|10351.3|10350.4|10361.3|10360.2|10348|10347.1|1858
1734566400000|2024-12-19 00:00:00|10351.1|10350.2|10373.6|10372.7|10380.5|10379.4|10351.1|10350.2|2937
1734570000000|2024-12-19 01:00:00|10373.9|10373|10378.5|10377.6|10380.3|10379.4|10371.7|10370.8|2412
1734573600000|2024-12-19 02:00:00|10378.8|10377.9|10390.4|10389.8|10391|10390.1|10373.1|10372.2|2550
1734577200000|2024-12-19 03:00:00|10390.3|10389.7|10378.8|10377.9|10391.2|10390.6|10374.8|10374.2|1680
1734580800000|2024-12-19 04:00:00|10378.6|10377.7|10379.6|10378.7|10382.6|10381.7|10375.3|10374.4|1077
1734584400000|2024-12-19 05:00:00|10379.4|10378.5|10382.3|10381.7|10386|10385.1|10376.5|10375.9|1285
1734588000000|2024-12-19 06:00:00|10382.2|10381.6|10386.1|10384.9|10388.6|10387.8|10377.9|10377|2552
1734591600000|2024-12-19 07:00:00|10386|10384.7|10395.3|10394.7|10410|10409.1|10385.8|10384.7|4532
1734595200000|2024-12-19 08:00:00|10395.4|10394.8|10408.9|10408|10409.8|10408.9|10391|10390.1|4750
1734598800000|2024-12-19 09:00:00|10409.3|10408.4|10413|10412.1|10422.8|10422.1|10408.6|10407.7|4457
1734602400000|2024-12-19 10:00:00|10413.1|10412.2|10405.7|10404.8|10416.3|10415.5|10404.6|10403.9|3197
1734606000000|2024-12-19 11:00:00|10405.6|10404.7|10403.9|10403|10415.8|10414.9|10400.2|10399.6|2592
1734609600000|2024-12-19 12:00:00|10404|10403.1|10394.1|10393.2|10410.8|10409.9|10391.3|10390.4|6774
1734613200000|2024-12-19 13:00:00|10394|10393.1|10399.5|10398.6|10414.5|10413.6|10386.4|10385.5|9321
1734616800000|2024-12-19 14:00:00|10399.7|10398.8|10397.5|10394.5|10407.5|10406.9|10394.5|10393.6|5501
1734620400000|2024-12-19 15:00:00|10397.6|10394.4|10380.4|10379.5|10402.3|10401.5|10377.2|10376.6|5951
1734624000000|2024-12-19 16:00:00|10380.3|10379.4|10357|10356.4|10384.9|10384.2|10356.6|10356|5005
1734627600000|2024-12-19 17:00:00|10357.1|10356.5|10362|10361.4|10376.9|10375.8|10355.1|10354.3|3469
1734631200000|2024-12-19 18:00:00|10361.9|10361.3|10374.4|10373.8|10375.8|10375.2|10355.9|10354.9|2931
1734634800000|2024-12-19 19:00:00|10374.3|10373.7|10361.6|10361|10377.7|10376.8|10361.6|10361|2487
1734638400000|2024-12-19 20:00:00|10361.8|10361.2|10368.4|10367.8|10369.5|10368.9|10359.2|10358.3|1879
1734642000000|2024-12-19 21:00:00|10368.3|10367.7|10365.8|10359.2|10368.6|10367.8|10361.3|10359.2|1193
1734645600000|2024-12-19 22:00:00|10366.7|10360.1|10366.9|10364.1|10368.7|10364.6|10364.7|10360|538
1734649200000|2024-12-19 23:00:00|10367.8|10363.5|10364.9|10364|10367.9|10364.4|10361.5|10360.4|716
1734652800000|2024-12-20 00:00:00|10365|10364.1|10365.7|10364.8|10369.7|10368.8|10362.3|10361.4|1457
1734656400000|2024-12-20 01:00:00|10365.5|10364.9|10363.9|10363|10368.1|10367.2|10359.4|10358.5|1928
1734660000000|2024-12-20 02:00:00|10364|10363.1|10363.9|10363|10365.2|10364.3|10360.3|10359.7|1387
1734663600000|2024-12-20 03:00:00|10364|10363.1|10362.4|10361.5|10366.1|10365.2|10359.4|10358.8|1201
1734667200000|2024-12-20 04:00:00|10362.5|10361.6|10359.1|10358.5|10363.3|10362.7|10358.8|10358.1|1045
1734670800000|2024-12-20 05:00:00|10358.9|10358.3|10366.5|10365.9|10367|10366.4|10357.1|10356.2|1111
1734674400000|2024-12-20 06:00:00|10366.6|10366|10375.4|10374.5|10377.8|10376.9|10343.6|10342.6|3438
1734678000000|2024-12-20 07:00:00|10375.7|10374.8|10383.2|10382.6|10385.7|10384.8|10373|10372.1|3474
1734681600000|2024-12-20 08:00:00|10383.1|10382.5|10392.8|10391.9|10398.9|10398|10378.7|10377.8|3556
1734685200000|2024-12-20 09:00:00|10392.7|10391.8|10383.3|10382.4|10392.9|10392|10376.3|10375.5|3111
1734688800000|2024-12-20 10:00:00|10383.4|10382.5|10392.3|10391.4|10393.6|10392.8|10382|10381.1|2381
1734692400000|2024-12-20 11:00:00|10391.4|10390.5|10391.9|10391.3|10397.9|10397.3|10380.1|10379.2|2325
1734696000000|2024-12-20 12:00:00|10392.1|10391.5|10390|10389.1|10400.7|10399.8|10388.5|10387.6|2387
1734699600000|2024-12-20 13:00:00|10389.9|10389|10407.8|10407.2|10419.7|10418.8|10388.1|10387.3|5337
1734703200000|2024-12-20 14:00:00|10407.6|10406.7|10395.6|10392.1|10409.3|10408.7|10386.4|10385.7|5550
1734706800000|2024-12-20 15:00:00|10396.8|10392.3|10397.3|10396.4|10407.7|10407.1|10391.4|10390.7|6399
1734710400000|2024-12-20 16:00:00|10397.2|10396.3|10428.8|10427.9|10435.8|10435|10396.4|10395.7|5039
1734714000000|2024-12-20 17:00:00|10429|10428.1|10429|10428.4|10445.4|10444.5|10426.3|10425.4|4367
1734717600000|2024-12-20 18:00:00|10428.9|10428.3|10437.3|10436.4|10443.4|10442.7|10422.7|10421.8|2308
1734721200000|2024-12-20 19:00:00|10437|10436.1|10445.2|10444.3|10447.9|10447|10434.2|10433.6|2013
1734724800000|2024-12-20 20:00:00|10445.1|10444.5|10429.2|10428.3|10447.6|10446.7|10429.2|10428.3|2197
1734728400000|2024-12-20 21:00:00|10429.1|10428.2|10432.5|10425.9|10434.3|10433.2|10422.5|10421.6|1839
1734901200000|2024-12-22 21:00:00|10441.6|10429.6|10438.3|10426.9|10441.7|10431|10436.6|10426.3|132
1734904800000|2024-12-22 22:00:00|10438|10427|10438.2|10431.6|10449.5|10443.9|10432.7|10427|840
1734908400000|2024-12-22 23:00:00|10438.1|10431.5|10434.2|10433.3|10446.2|10442.3|10430.9|10430|1455
1734912000000|2024-12-23 00:00:00|10434.1|10433.2|10432.4|10431.5|10437.1|10436.2|10431.3|10430.4|1053
1734915600000|2024-12-23 01:00:00|10432.5|10431.6|10436.4|10435.5|10438.6|10437.7|10427.3|10426.5|1376
1734919200000|2024-12-23 02:00:00|10436.5|10435.6|10441.1|10440.2|10443.5|10442.9|10436.2|10435.4|1035
1734922800000|2024-12-23 03:00:00|10441|10440.1|10439.7|10439.1|10442.9|10442.3|10438.7|10438.1|665
1734926400000|2024-12-23 04:00:00|10439.5|10438.9|10443.4|10442.8|10445.7|10445.1|10439.2|10438.6|656
1734930000000|2024-12-23 05:00:00|10443.5|10442.9|10440.7|10439.8|10444.6|10444|10439.9|10439.3|699
1734933600000|2024-12-23 06:00:00|10440.8|10439.7|10434.6|10433.7|10442.5|10441.9|10433.7|10433|1180
1734937200000|2024-12-23 07:00:00|10434.7|10433.8|10413.2|10412.3|10437.1|10436.5|10411.6|10411|1998
1734940800000|2024-12-23 08:00:00|10413.1|10412.2|10418.3|10417.7|10419.2|10418.5|10407.7|10406.9|2024
1734944400000|2024-12-23 09:00:00|10418.1|10417.5|10408.1|10407.5|10419.9|10419.3|10407.8|10406.9|2022
1734948000000|2024-12-23 10:00:00|10408.2|10407.6|10390.3|10389.4|10410.4|10409.3|10387.1|10386.2|2106
1734951600000|2024-12-23 11:00:00|10390.2|10389.3|10400.3|10399.7|10401.4|10400.8|10388|10386.9|1803
1734955200000|2024-12-23 12:00:00|10400.2|10399.6|10396|10395.1|10401.9|10401.1|10386.1|10385.5|2609
1734958800000|2024-12-23 13:00:00|10395.8|10394.9|10400.1|10399.2|10403.3|10402.6|10388.8|10387.9|2831
1734962400000|2024-12-23 14:00:00|10400.2|10399.3|10395.9|10392.4|10408.9|10408|10392|10390.7|3121
1734966000000|2024-12-23 15:00:00|10395.6|10391.9|10391.1|10390.5|10397.4|10396.3|10384.7|10383.9|4065
1734969600000|2024-12-23 16:00:00|10391|10390.4|10408.2|10407.6|10410.6|10409.7|10389.9|10389|2826
1734973200000|2024-12-23 17:00:00|10408.3|10407.7|10398.1|10397.2|10418.4|10417.5|10397|10396.1|1827
1734976800000|2024-12-23 18:00:00|10398.3|10397.4|10409.1|10408.5|10412.9|10412|10398.3|10397.4|1836
1734980400000|2024-12-23 19:00:00|10408.9|10408.3|10411.9|10411|10413|10412.1|10399.6|10399|1786
1734984000000|2024-12-23 20:00:00|10411.6|10410.7|10406.5|10405.3|10414.9|10414|10403.7|10402.8|1834
1734987600000|2024-12-23 21:00:00|10406.6|10405.7|10408.2|10402.5|10408.5|10407.6|10404.7|10402.2|1193
1734991200000|2024-12-23 22:00:00|10408|10402.8|10408.7|10402.1|10413.3|10406.7|10407.8|10401.6|300
1734994800000|2024-12-23 23:00:00|10408.8|10402.2|10404.7|10403.8|10410.9|10407.4|10404|10402.1|611
1734998400000|2024-12-24 00:00:00|10404.8|10403.9|10400.8|10399.9|10405.3|10404.3|10398.5|10397.7|817
1735002000000|2024-12-24 01:00:00|10401|10400.1|10403.1|10402.5|10405.1|10404.5|10400.2|10399.6|723
1735005600000|2024-12-24 02:00:00|10403.2|10402.3|10400|10399.4|10409.2|10408.3|10397.1|10396.3|769
1735009200000|2024-12-24 03:00:00|10400.1|10399.5|10391.3|10390.7|10400.9|10400.1|10389.1|10388.3|865
1735012800000|2024-12-24 04:00:00|10391.2|10390.6|10396.8|10396.2|10397.4|10396.7|10391.2|10390.6|1011
1735016400000|2024-12-24 05:00:00|10397.2|10396.6|10397.3|10396.7|10398|10397.2|10394|10393.4|889
1735020000000|2024-12-24 06:00:00|10397.2|10396.6|10396.6|10395.7|10398.9|10398.2|10393|10392.4|725
1735023600000|2024-12-24 07:00:00|10396|10395.1|10390.9|10390.3|10398.9|10398.3|10390.5|10389.9|1315
1735027200000|2024-12-24 08:00:00|10391.1|10390.5|10395.9|10395|10405.9|10405.3|10390.5|10389.9|1683
1735030800000|2024-12-24 09:00:00|10395.8|10394.9|10392.3|10391.7|10399.3|10398.5|10390.7|10390|1948
1735034400000|2024-12-24 10:00:00|10392.2|10391.6|10397.1|10396.2|10397.9|10397|10389.5|10388.9|1433
1735038000000|2024-12-24 11:00:00|10396.7|10395.8|10395.1|10394.5|10404|10403.1|10392.1|10391.2|1627
1735041600000|2024-12-24 12:00:00|10395.3|10394.4|10391.6|10390.7|10404.1|10403.3|10389.6|10388.7|2695
1735045200000|2024-12-24 13:00:00|10391.8|10390.9|10402.9|10402|10403.8|10403|10390|10389.1|2743
1735048800000|2024-12-24 14:00:00|10402.7|10401.8|10405.7|10404.4|10410.5|10409.5|10395.9|10395|2919
1735052400000|2024-12-24 15:00:00|10405.6|10404.3|10392.2|10391.3|10408.5|10407.6|10391|10390.3|3007
1735056000000|2024-12-24 16:00:00|10392.3|10391.4|10388.2|10387.3|10396.9|10396|10388.1|10387.2|2545
1735059600000|2024-12-24 17:00:00|10388.1|10387.2|10388.9|10388|10394.3|10393.4|10384.1|10383.2|2469
1735063200000|2024-12-24 18:00:00|10389|10388.1|10394.2|10390.2|10394.2|10392.5|10387.1|10386.2|1073
1735066800000|2024-12-24 19:00:00|10394.1|10390.3|10397.1|10391.1|10402.3|10396.3|10393.9|10388.6|1865
1735070400000|2024-12-24 20:00:00|10397.2|10391.2|10405.4|10399.4|10406.2|10400.2|10394.6|10388.6|1640
1735074000000|2024-12-24 21:00:00|10405.3|10399.3|10401.5|10394.9|10407.4|10401.4|10396|10390|1397
1735156800000|2024-12-25 20:00:00|10401.8|10394.8|10401.8|10394.8|10401.8|10394.8|10401.8|10394.8|1
1735160400000|2024-12-25 21:00:00|10409.5|10397.5|10409.8|10397.2|10409.8|10397.5|10409.5|10397.2|2
1735164000000|2024-12-25 22:00:00|10412.3|10399.7|10406.8|10400.2|10412.8|10404.7|10406.1|10398.7|396
1735167600000|2024-12-25 23:00:00|10407.2|10400.6|10399.6|10398.7|10407.5|10402.8|10398|10393.5|864
1735171200000|2024-12-26 00:00:00|10399.5|10398.6|10397.1|10396.2|10401.8|10400.9|10393.6|10392.7|861
1735174800000|2024-12-26 01:00:00|10396.8|10395.9|10397.7|10396.8|10400.7|10399.8|10394.9|10394|1367
1735178400000|2024-12-26 02:00:00|10397.6|10396.7|10399.2|10398.6|10400.4|10399.6|10397.2|10396.3|980
1735182000000|2024-12-26 03:00:00|10399.4|10398.8|10401.3|10400.7|10404.5|10403.9|10398.6|10398|907
1735185600000|2024-12-26 04:00:00|10401.2|10400.6|10398.2|10397.6|10401.9|10401|10398.2|10397.5|1363
1735189200000|2024-12-26 05:00:00|10398.5|10397.4|10398.1|10397.5|10403.2|10402.6|10397.6|10397|1218
1735192800000|2024-12-26 06:00:00|10398.1|10397.5|10398.6|10397.7|10400.9|10400.1|10397.1|10396.5|1069
1735196400000|2024-12-26 07:00:00|10398.3|10397.7|10398|10397.4|10400.5|10399.7|10391|10390.1|1152
1735200000000|2024-12-26 08:00:00|10397.7|10397.1|10395.4|10394.5|10399.1|10398.3|10393.1|10392.2|1551
1735203600000|2024-12-26 09:00:00|10395.2|10394.3|10399.7|10398.8|10400.7|10399.9|10391.7|10391.1|1744
1735207200000|2024-12-26 10:00:00|10399.8|10398.9|10402.1|10401.5|10403.5|10402.6|10398.6|10397.7|1063
1735210800000|2024-12-26 11:00:00|10402|10401.4|10401.6|10401|10402.5|10401.9|10399.8|10398.9|875
1735214400000|2024-12-26 12:00:00|10401.7|10401.1|10400.1|10399.2|10401.7|10401.1|10393.1|10392.5|1723
1735218000000|2024-12-26 13:00:00|10400.2|10399.6|10403.1|10402.2|10406.2|10405.3|10398.3|10394.9|1652
1735221600000|2024-12-26 14:00:00|10403.2|10402.3|10402.9|10402|10404.9|10404|10395.7|10394.7|2993
1735225200000|2024-12-26 15:00:00|10402.7|10401.8|10409.4|10408.5|10415.5|10414.8|10398.6|10397.5|3253
1735228800000|2024-12-26 16:00:00|10409.2|10408.3|10422.6|10421.7|10423.3|10422.4|10408.8|10407.9|2137
1735232400000|2024-12-26 17:00:00|10422.5|10421.6|10412.3|10411.4|10423.1|10422.2|10406.9|10406|1545
1735236000000|2024-12-26 18:00:00|10412.2|10411.3|10421.5|10420.6|10430.5|10429.6|10412.2|10411.3|1855
1735239600000|2024-12-26 19:00:00|10421.3|10420.4|10418|10417.4|10424.1|10423.4|10414.7|10414.1|2766
1735243200000|2024-12-26 20:00:00|10417.6|10417|10420.6|10419.7|10421.9|10421.1|10415.9|10415.2|3195
1735246800000|2024-12-26 21:00:00|10420.7|10419.6|10425.3|10418.7|10425.4|10422.2|10419.3|10418.4|1036
1735250400000|2024-12-26 22:00:00|10424.8|10418.2|10426|10422|10428.4|10422.3|10421.3|10414.7|374
1735254000000|2024-12-26 23:00:00|10426.6|10422.1|10422.4|10421.2|10427.2|10424|10421.2|10420|666
1735257600000|2024-12-27 00:00:00|10422.2|10421.3|10418.7|10417.8|10424.5|10423.2|10418.5|10417.4|1159
1735261200000|2024-12-27 01:00:00|10418.8|10417.9|10413.6|10412.7|10418.9|10417.9|10412.7|10411.8|1211
1735264800000|2024-12-27 02:00:00|10413.8|10412.9|10409.9|10409.3|10414.5|10413.6|10408.4|10407.5|1249
1735268400000|2024-12-27 03:00:00|10409.8|10409.2|10413|10412.1|10413.3|10412.4|10407.2|10406.3|833
1735272000000|2024-12-27 04:00:00|10413.2|10412.3|10409.6|10408.7|10413.7|10412.8|10408.4|10407.5|875
1735275600000|2024-12-27 05:00:00|10409.5|10408.6|10409.9|10409|10411.6|10411|10407.6|10407|765
1735279200000|2024-12-27 06:00:00|10409.7|10408.8|10412.4|10411.8|10412.8|10411.9|10407.9|10407.2|847
1735282800000|2024-12-27 07:00:00|10412.2|10411.3|10422.4|10421.5|10425.2|10424.5|10405.5|10404.9|2560
1735286400000|2024-12-27 08:00:00|10422.3|10421.4|10412.7|10412.1|10426.2|10425.6|10410.7|10410.1|2428
1735290000000|2024-12-27 09:00:00|10412.8|10412.2|10417.3|10416.4|10418.4|10417.8|10409.4|10408.7|1537
1735293600000|2024-12-27 10:00:00|10417.2|10416.3|10419.2|10418.6|10421.7|10421.1|10412.1|10411.4|1477
1735297200000|2024-12-27 11:00:00|10419.1|10418.5|10439.3|10438.4|10441.2|10440.3|10418.9|10418.3|1608
1735300800000|2024-12-27 12:00:00|10439.6|10438.7|10432.9|10432.3|10444.6|10443.7|10428.5|10427.9|1440
1735304400000|2024-12-27 13:00:00|10432.8|10432.2|10438.8|10438.2|10438.8|10438.2|10429.1|10428.3|2568
1735308000000|2024-12-27 14:00:00|10439.1|10438.5|10427.1|10426.2|10440.1|10439.5|10425|10424.1|3303
1735311600000|2024-12-27 15:00:00|10426.8|10426.3|10422.2|10421.6|10436.4|10435.5|10416.1|10415.5|3953
1735315200000|2024-12-27 16:00:00|10422.3|10421.7|10422.6|10422|10433.1|10432.1|10421.1|10420.5|2804
1735318800000|2024-12-27 17:00:00|10422.5|10421.9|10421.7|10420.8|10423.2|10422.4|10414.8|10414.2|2475
1735322400000|2024-12-27 18:00:00|10421.6|10420.7|10426.9|10426|10429.3|10428.4|10421.2|10420.3|2087
1735326000000|2024-12-27 19:00:00|10426.6|10425.7|10429|10428.1|10430.8|10430.2|10424.3|10423.4|1476
1735329600000|2024-12-27 20:00:00|10428.8|10428.2|10426.4|10425.5|10428.9|10428.2|10423.4|10422.5|1536
1735333200000|2024-12-27 21:00:00|10426.3|10425.4|10427.4|10420.8|10430.1|10425.9|10422.4|10420.4|1528
1735506000000|2024-12-29 21:00:00|10429.7|10422.7|10429|10416.4|10435.9|10423.9|10426.2|10414.2|106
1735509600000|2024-12-29 22:00:00|10426.9|10414.3|10434.8|10428.7|10438.8|10429|10422.3|10409.7|1089
1735513200000|2024-12-29 23:00:00|10436.1|10428.1|10430|10429.1|10436.4|10433.9|10428.6|10424.6|900
1735516800000|2024-12-30 00:00:00|10430.6|10429.7|10427.9|10427|10431.8|10430.9|10426.1|10425.3|736
1735520400000|2024-12-30 01:00:00|10428.2|10427.3|10425.9|10425|10431.4|10430.5|10425.8|10424.9|811
1735524000000|2024-12-30 02:00:00|10426.1|10425.2|10426|10425.4|10428|10427.3|10424.6|10423.7|529
1735527600000|2024-12-30 03:00:00|10426.1|10425.5|10425|10424.1|10426.1|10425.5|10421.5|10420.6|645
1735531200000|2024-12-30 04:00:00|10424.9|10424|10425.7|10425.1|10426.5|10425.7|10424.7|10423.9|498
1735534800000|2024-12-30 05:00:00|10425.4|10424.8|10425.7|10424.8|10427.3|10426.5|10423.4|10422.5|622
1735538400000|2024-12-30 06:00:00|10425.8|10424.9|10429.1|10428.5|10432|10431.2|10425.8|10424.9|787
1735542000000|2024-12-30 07:00:00|10429|10428.4|10427.8|10426.2|10429.8|10429.2|10421.5|10420.7|1638
1735545600000|2024-12-30 08:00:00|10427.5|10425.1|10413.1|10412.5|10430.2|10429.4|10409.8|10409.1|2194
1735549200000|2024-12-30 09:00:00|10413|10412.4|10434.6|10433.5|10439.7|10439.1|10411.3|10410.7|2316
1735552800000|2024-12-30 10:00:00|10434.5|10433.6|10438.7|10438.1|10444.4|10443.8|10433.3|10432.4|2456
1735556400000|2024-12-30 11:00:00|10438.6|10438|10448.5|10447.6|10452.6|10452|10437.5|10436.6|1947
1735560000000|2024-12-30 12:00:00|10448.6|10447.7|10449.7|10449.1|10459.1|10457.9|10439.4|10438.8|2294
1735563600000|2024-12-30 13:00:00|10449.9|10449.3|10388.4|10387.5|10452.3|10451.7|10385.6|10384.8|4374
1735567200000|2024-12-30 14:00:00|10388.6|10387.7|10405.7|10404.8|10409.4|10408.6|10380.3|10379.4|5557
1735570800000|2024-12-30 15:00:00|10405.8|10404.9|10380.9|10380|10406.3|10405.4|10372.1|10371.4|5339
1735574400000|2024-12-30 16:00:00|10380.8|10379.9|10386.1|10385.5|10392.1|10391.2|10375.1|10374.5|3873
1735578000000|2024-12-30 17:00:00|10386.2|10385.6|10394.5|10393.9|10395.8|10395.2|10385|10384.1|2244
1735581600000|2024-12-30 18:00:00|10394.8|10394.2|10404.8|10404.2|10407.5|10406.9|10394.1|10393.5|1740
1735585200000|2024-12-30 19:00:00|10404.9|10404.3|10397|10396.4|10405.8|10405.2|10396.5|10395.9|1704
1735588800000|2024-12-30 20:00:00|10396.9|10396.3|10399.2|10398.6|10405.6|10405|10395.7|10395.1|1568
1735592400000|2024-12-30 21:00:00|10399.6|10399|10410.2|10403.7|10410.2|10405.6|10399|10398.1|983
1735596000000|2024-12-30 22:00:00|10410.4|10403.8|10408.3|10403.3|10410.4|10403.8|10404|10397.4|359
1735599600000|2024-12-30 23:00:00|10408.5|10403.2|10406.2|10405.3|10408.6|10405.7|10399.9|10396.7|586
1735603200000|2024-12-31 00:00:00|10406.3|10405.4|10404.1|10403.2|10406.5|10405.6|10397.6|10396.7|799
1735606800000|2024-12-31 01:00:00|10404.2|10403.3|10412.8|10411.5|10413.8|10413|10402.8|10401.9|1509
1735610400000|2024-12-31 02:00:00|10412.6|10411.2|10412.9|10412.3|10415.5|10414.5|10408.4|10407.8|1032
1735614000000|2024-12-31 03:00:00|10413.2|10412.6|10409|10408.4|10413.8|10413.1|10407.8|10407|845
1735617600000|2024-12-31 04:00:00|10409.1|10408.2|10404.8|10403.9|10409.7|10408.8|10404.3|10403.4|552
1735621200000|2024-12-31 05:00:00|10404.9|10404|10404.3|10403.7|10408.1|10407.2|10403|10402.1|501
1735624800000|2024-12-31 06:00:00|10404.5|10403.9|10404.2|10403.6|10406.4|10405.7|10400|10399.4|844
1735628400000|2024-12-31 07:00:00|10404.3|10403.7|10412.2|10411.6|10413.4|10412.8|10402.7|10402.1|1565
1735632000000|2024-12-31 08:00:00|10412.4|10411.8|10418.6|10418|10420.4|10419.8|10406.4|10405.5|2253
1735635600000|2024-12-31 09:00:00|10418.7|10418.1|10419.3|10418|10424.9|10424|10412.1|10411.2|2345
1735639200000|2024-12-31 10:00:00|10419.2|10418.6|10413.5|10412.6|10420.5|10419.6|10405.8|10404.8|2435
1735642800000|2024-12-31 11:00:00|10413.4|10412.5|10410.8|10409.9|10419.6|10419|10405.9|10405|1623
1735646400000|2024-12-31 12:00:00|10410.9|10410|10393|10392.4|10414.8|10413.9|10391.7|10390.9|1936
1735650000000|2024-12-31 13:00:00|10393.1|10392.5|10393.6|10392.4|10397.7|10397.1|10384|10383.1|3382
1735653600000|2024-12-31 14:00:00|10393.8|10392.9|10376.3|10375.7|10394.7|10393.8|10375.3|10374.4|4028
1735657200000|2024-12-31 15:00:00|10376.2|10375.6|10355.1|10354.5|10389.8|10388.8|10352.9|10352.2|6018
1735660800000|2024-12-31 16:00:00|10355.3|10354.7|10350.7|10349.8|10361.8|10360.9|10347.3|10346.4|4194
1735664400000|2024-12-31 17:00:00|10350.8|10349.9|10349.2|10348.6|10355.4|10354.7|10344.5|10343.7|2921
1735668000000|2024-12-31 18:00:00|10348.8|10348.2|10353.6|10352.7|10357.3|10356.4|10346.2|10345.3|2444
1735671600000|2024-12-31 19:00:00|10353.2|10352.3|10355.3|10354.4|10365.1|10364.4|10352.1|10351.3|1666
1735675200000|2024-12-31 20:00:00|10355.4|10354.5|10358.9|10358|10363.7|10362.8|10355|10354.1|1168
1735678800000|2024-12-31 21:00:00|10359|10358.1|10356.6|10350|10361.4|10360.5|10355.9|10350|1212
1735761600000|2025-01-01 20:00:00|10358.6|10351.6|10358.6|10351.6|10358.6|10351.6|10358.6|10351.6|1
1735765200000|2025-01-01 21:00:00|10359.7|10348.5|10361.1|10348.5|10364.1|10352.1|10358.6|10346.6|35
1735768800000|2025-01-01 22:00:00|10360.3|10347.7|10359.7|10353.1|10361.6|10355|10353.2|10346.6|585
1735772400000|2025-01-01 23:00:00|10359.4|10352.8|10351.4|10350.5|10359.6|10355.1|10347|10346.1|997
1735776000000|2025-01-02 00:00:00|10351.3|10350.4|10352.5|10351.6|10356.9|10356.2|10347.9|10347|1013
1735779600000|2025-01-02 01:00:00|10352.6|10351.7|10358.2|10357.6|10361.3|10360.4|10345.2|10343.3|2043
1735783200000|2025-01-02 02:00:00|10358.3|10357.7|10371.3|10370.7|10371.6|10371|10358.1|10357.5|885
1735786800000|2025-01-02 03:00:00|10371.6|10371|10372|10371.4|10374.7|10373.6|10368.7|10368.1|698
1735790400000|2025-01-02 04:00:00|10372.1|10371.5|10369.9|10369|10375.9|10375|10366.9|10366.2|639
1735794000000|2025-01-02 05:00:00|10369.8|10368.9|10364.2|10363.6|10371.1|10370.5|10362.2|10361.6|640
1735797600000|2025-01-02 06:00:00|10364.1|10363.5|10364.1|10363.5|10365.7|10364.8|10360.5|10359.6|1272
1735801200000|2025-01-02 07:00:00|10364.1|10363.2|10363.5|10362.6|10372.8|10372.2|10362.9|10362|1977
1735804800000|2025-01-02 08:00:00|10363.4|10362.5|10363.3|10362.4|10371.3|10370.7|10346.8|10345.9|3531
1735808400000|2025-01-02 09:00:00|10363.5|10362.2|10352.1|10351.2|10370.6|10370|10349.8|10349.2|2584
1735812000000|2025-01-02 10:00:00|10352.2|10351.3|10317.2|10316.6|10357.4|10356.5|10314.1|10313.2|3960
1735815600000|2025-01-02 11:00:00|10317.1|10316.5|10332.5|10331.9|10334.7|10333.8|10315.5|10314.6|2799
1735819200000|2025-01-02 12:00:00|10332.6|10332|10318.6|10318|10334.8|10334.2|10315|10314.4|2720
1735822800000|2025-01-02 13:00:00|10318.5|10317.9|10313.8|10313.2|10330.2|10329.3|10312.1|10310.6|5131
1735826400000|2025-01-02 14:00:00|10314|10313.4|10305.5|10303.7|10324.2|10323.6|10302.6|10301.8|4525
1735830000000|2025-01-02 15:00:00|10304.4|10303.2|10274.6|10274|10309.3|10308.4|10272.9|10272|6423
1735833600000|2025-01-02 16:00:00|10274.5|10273.9|10261.7|10260.8|10276.7|10275.8|10225.5|10222.2|8221
1735837200000|2025-01-02 17:00:00|10261.3|10260.4|10265.4|10264.5|10268.5|10267.7|10251.8|10250.9|4012
1735840800000|2025-01-02 18:00:00|10265.7|10264.8|10256.8|10256.2|10266.7|10265.8|10256.1|10255.5|2093
1735844400000|2025-01-02 19:00:00|10256.9|10256.3|10251.5|10250.9|10260.3|10259.1|10248.5|10247.6|1778
1735848000000|2025-01-02 20:00:00|10251.4|10250.8|10261.8|10261.2|10264.7|10264.1|10251.1|10250.5|1310
1735851600000|2025-01-02 21:00:00|10261.7|10261.1|10266|10259.4|10269.4|10268|10261.7|10259.1|711
1735855200000|2025-01-02 22:00:00|10265.5|10258.9|10267.6|10261.7|10269.3|10265.2|10261.6|10255|2276
1735858800000|2025-01-02 23:00:00|10268.7|10262.1|10268.3|10267.4|10270.3|10267.8|10265.5|10261.5|450
1735862400000|2025-01-03 00:00:00|10268.4|10267.5|10273.3|10272.7|10273.9|10273.2|10266.5|10265.6|653
1735866000000|2025-01-03 01:00:00|10273.4|10272.8|10267.8|10267.2|10273.4|10272.8|10266.9|10266.3|990
1735869600000|2025-01-03 02:00:00|10267.9|10267.3|10272.7|10272.1|10275|10274.3|10267.2|10266.6|918
1735873200000|2025-01-03 03:00:00|10272.6|10272|10271.1|10270.5|10274.8|10274.2|10269.1|10268.5|727
1735876800000|2025-01-03 04:00:00|10270.9|10270.3|10270.2|10269.3|10271.3|10270.7|10267.4|10266.8|517
1735880400000|2025-01-03 05:00:00|10270.1|10269.2|10272.1|10271.5|10273.9|10273.3|10265.1|10264.5|820
1735884000000|2025-01-03 06:00:00|10272.2|10271.6|10279.6|10278.7|10279.7|10278.8|10272|10271.4|684
1735887600000|2025-01-03 07:00:00|10279.1|10278.2|10281.2|10280.6|10285.4|10284.5|10269.2|10268.3|3122
1735891200000|2025-01-03 08:00:00|10281.1|10280.5|10280.9|10280|10288.5|10287.6|10273.2|10272.6|2731
1735894800000|2025-01-03 09:00:00|10280.7|10280.1|10290.6|10290|10300.4|10299.6|10280.7|10280.1|2475
1735898400000|2025-01-03 10:00:00|10290.8|10290.2|10281.7|10280.8|10294.2|10293.3|10279.6|10279|1746
1735902000000|2025-01-03 11:00:00|10281.8|10280.9|10297.8|10297.2|10303.1|10302.5|10281.8|10280.9|1753
1735905600000|2025-01-03 12:00:00|10297.6|10297|10296.1|10295.5|10301.4|10300.8|10294.9|10294|1962
1735909200000|2025-01-03 13:00:00|10296.2|10295.6|10293.6|10293|10300.5|10299.9|10291.9|10291.1|2333
1735912800000|2025-01-03 14:00:00|10293.7|10292.8|10302.3|10296.4|10302.8|10301.9|10288.4|10287.8|2715
1735916400000|2025-01-03 15:00:00|10299.3|10293.3|10289.5|10288.9|10306.2|10305.5|10273.5|10272.6|6246
1735920000000|2025-01-03 16:00:00|10289.4|10288.8|10291.1|10290.5|10300.2|10299.3|10283.9|10283.3|2645
1735923600000|2025-01-03 17:00:00|10291.3|10290.7|10298.4|10297.8|10306.2|10305.5|10291.2|10290.6|2337
1735927200000|2025-01-03 18:00:00|10298.8|10298.2|10297.6|10297|10302.6|10302|10293.1|10292.2|1512
1735930800000|2025-01-03 19:00:00|10297.4|10296.8|10301.5|10300.9|10306.3|10305.7|10294.2|10293.6|1211
1735934400000|2025-01-03 20:00:00|10301.4|10300.8|10306.3|10305.4|10308|10307.1|10299.2|10298.6|1401
1735938000000|2025-01-03 21:00:00|10306.2|10305.3|10312.4|10305.8|10312.4|10309.5|10305.2|10304.3|1102
1736110800000|2025-01-05 21:00:00|10312.3|10305.3|10310.5|10297.9|10312.3|10305.3|10306|10297.5|75
1736114400000|2025-01-05 22:00:00|10308.5|10298.6|10303.8|10299.5|10311.4|10304.8|10299.7|10293.1|751
1736118000000|2025-01-05 23:00:00|10304.3|10297.7|10305.7|10304.8|10309.5|10307.7|10303.4|10297.7|792
1736121600000|2025-01-06 00:00:00|10305.9|10305|10303.3|10302.7|10305.9|10305|10296|10295.3|1259
1736125200000|2025-01-06 01:00:00|10303|10302.4|10312.7|10311.8|10314.1|10313.1|10301.7|10301.1|1471
1736128800000|2025-01-06 02:00:00|10312.8|10311.9|10316.4|10315.8|10318.1|10317.5|10311.2|10310.6|1213
1736132400000|2025-01-06 03:00:00|10316.5|10315.9|10316.7|10316.1|10318.6|10318|10313.5|10312.9|803
1736136000000|2025-01-06 04:00:00|10316.5|10315.9|10315.8|10314.9|10317.9|10317.3|10313.2|10312.6|562
1736139600000|2025-01-06 05:00:00|10315.7|10314.8|10309.3|10308.7|10318.7|10317.9|10308.9|10308.3|870
1736143200000|2025-01-06 06:00:00|10309.2|10308.6|10313.2|10312.3|10316.8|10316.2|10308.1|10307.5|1079
1736146800000|2025-01-06 07:00:00|10313.3|10312.4|10327.6|10327|10328.7|10328.1|10310.5|10309.6|1745
1736150400000|2025-01-06 08:00:00|10327.7|10327.1|10351.2|10349.2|10353|10352.2|10327|10326.4|3545
1736154000000|2025-01-06 09:00:00|10351.1|10349.3|10356|10355.4|10369.3|10368.4|10340.8|10339.9|4993
1736157600000|2025-01-06 10:00:00|10356.1|10355.5|10335.7|10334.8|10358.5|10357.9|10335.5|10334.8|2300
1736161200000|2025-01-06 11:00:00|10335.6|10334.7|10422.1|10421.5|10433.3|10432.1|10329.1|10328.5|10031
1736164800000|2025-01-06 12:00:00|10421.9|10421.3|10412.3|10409.9|10431|10430.1|10392.7|10391.8|5248
1736168400000|2025-01-06 13:00:00|10412.4|10408.5|10417.1|10416.5|10437.3|10436.4|10405|10404.1|6331
1736172000000|2025-01-06 14:00:00|10417.2|10416.6|10393.3|10392.2|10424.2|10423.3|10354.6|10349.4|10250
1736175600000|2025-01-06 15:00:00|10393.4|10392.4|10393.8|10393.2|10399.5|10398.4|10371.9|10371|8171
1736179200000|2025-01-06 16:00:00|10394|10393.4|10397.2|10396.6|10403.5|10402.2|10385.7|10385.1|4496
1736182800000|2025-01-06 17:00:00|10397|10396.4|10387.8|10386.9|10397.2|10396.6|10379.6|10379|2281
1736186400000|2025-01-06 18:00:00|10387.9|10387|10382.4|10381.5|10389.7|10388.8|10377.5|10376.9|2127
1736190000000|2025-01-06 19:00:00|10382.3|10381.7|10388.7|10388.1|10392.2|10391.6|10379.3|10378.7|1737
1736193600000|2025-01-06 20:00:00|10388.3|10387.7|10388.2|10387.6|10392.4|10391.8|10386.3|10385.4|1472
1736197200000|2025-01-06 21:00:00|10388.4|10387.8|10392.1|10387.9|10392.8|10391.9|10386.7|10385.7|880
1736200800000|2025-01-06 22:00:00|10393|10387.8|10392.2|10387.6|10395.8|10389.2|10384.9|10378.3|512
1736204400000|2025-01-06 23:00:00|10392|10387.4|10383.7|10382.8|10392.2|10388.9|10382.2|10381.3|590
1736208000000|2025-01-07 00:00:00|10383.9|10383|10384.7|10384.1|10385.8|10384.9|10377.6|10376.9|1322
1736211600000|2025-01-07 01:00:00|10384.2|10383.6|10381.6|10381|10385.1|10384.5|10376.6|10376|1470
1736215200000|2025-01-07 02:00:00|10381.3|10380.7|10382.7|10382.1|10385.9|10385|10380.4|10379.8|1037
1736218800000|2025-01-07 03:00:00|10382.6|10382|10393.2|10392.6|10393.3|10392.7|10380.5|10379.9|770
1736222400000|2025-01-07 04:00:00|10393|10392.4|10392.1|10391.5|10394.8|10393.9|10390.8|10390.2|605
1736226000000|2025-01-07 05:00:00|10392.2|10391.6|10397.2|10396.6|10403.5|10402.9|10391.2|10390.6|1140
1736229600000|2025-01-07 06:00:00|10397.1|10396.5|10397.8|10397.2|10404.4|10403.8|10396.7|10396.1|1229
1736233200000|2025-01-07 07:00:00|10398.1|10397.5|10415.1|10414.2|10425.4|10423.7|10398.1|10397.4|3240
1736236800000|2025-01-07 08:00:00|10415.2|10414.3|10425.8|10424.6|10425.9|10424.9|10403.6|10403|3431
1736240400000|2025-01-07 09:00:00|10425.6|10424.3|10430.3|10425.8|10434.7|10434|10424.5|10423.9|2689
1736244000000|2025-01-07 10:00:00|10430.4|10425.4|10428.3|10427.7|10434.7|10434.1|10417.3|10416.4|2962
1736247600000|2025-01-07 11:00:00|10428.2|10427.6|10413.9|10413|10428.7|10428.1|10405.5|10404.9|2318
1736251200000|2025-01-07 12:00:00|10414.3|10413.4|10389.7|10389.1|10417.4|10416.7|10387.6|10387|3130
1736254800000|2025-01-07 13:00:00|10389.8|10389.2|10396.9|10396.3|10405.6|10405|10387|10386.4|3043
1736258400000|2025-01-07 14:00:00|10396.8|10396.2|10396.5|10390.5|10398|10397.4|10389.7|10389.1|3351
1736262000000|2025-01-07 15:00:00|10394.2|10388.2|10373.3|10372.4|10394.2|10388.2|10355.7|10354.8|9043
1736265600000|2025-01-07 16:00:00|10373.4|10372.5|10368.6|10368|10381.8|10380.9|10363.2|10362.3|5913
1736269200000|2025-01-07 17:00:00|10368.7|10368.1|10367.3|10366.7|10374.2|10373.6|10354.5|10353.4|4191
1736272800000|2025-01-07 18:00:00|10367.2|10366.6|10354.7|10354.1|10369.8|10369.2|10349.8|10349.2|2843
1736276400000|2025-01-07 19:00:00|10354|10353.4|10355.6|10355|10360.1|10359.5|10352.7|10351.8|1855
1736280000000|2025-01-07 20:00:00|10355.3|10354.7|10345|10343.9|10356.6|10356|10344.5|10343.7|1506
1736283600000|2025-01-07 21:00:00|10344.5|10343.6|10343.2|10337.1|10344.7|10343.9|10340.5|10337|637
1736287200000|2025-01-07 22:00:00|10344.4|10337.8|10344.5|10341.1|10347.6|10341.6|10342.7|10337.2|481
1736290800000|2025-01-07 23:00:00|10345.3|10340.2|10342|10341.4|10345.8|10344.6|10339.6|10338.7|636
1736294400000|2025-01-08 00:00:00|10342.1|10341.5|10347.1|10346.5|10349.7|10349|10342.1|10341.5|1241
1736298000000|2025-01-08 01:00:00|10347.2|10346.6|10353.3|10352.4|10353.5|10352.8|10345.9|10345|1153
1736301600000|2025-01-08 02:00:00|10353.4|10352.5|10354.5|10353.9|10355.2|10354.6|10352|10351.1|747
1736305200000|2025-01-08 03:00:00|10353.9|10353.3|10348|10347.4|10354.2|10353.6|10346.7|10346.1|680
1736308800000|2025-01-08 04:00:00|10347.9|10347.3|10351.6|10350.7|10352.4|10351.8|10347.9|10347.1|573
1736312400000|2025-01-08 05:00:00|10351.7|10351|10355.3|10354.7|10356.4|10355.5|10350|10349.4|741
1736316000000|2025-01-08 06:00:00|10355.4|10354.8|10352.5|10350.6|10357.9|10357.3|10346.8|10345.9|1008
1736319600000|2025-01-08 07:00:00|10352.1|10350|10332.7|10332.1|10352.7|10350.7|10328.8|10328.2|3054
1736323200000|2025-01-08 08:00:00|10332.5|10331.9|10319.2|10318.3|10340.2|10339.3|10318.4|10317.7|3856
1736326800000|2025-01-08 09:00:00|10319.1|10318.2|10320.2|10319|10326.7|10326.1|10316.1|10315.2|3013
1736330400000|2025-01-08 10:00:00|10320|10318.8|10319.3|10318.7|10321.8|10320.9|10310.6|10309.7|2538
1736334000000|2025-01-08 11:00:00|10319.1|10318.5|10298.3|10297.4|10320.2|10319.6|10273.8|10272.9|6666
1736337600000|2025-01-08 12:00:00|10298.2|10297.3|10283.2|10282.3|10300.6|10299.7|10281.2|10280.6|4584
1736341200000|2025-01-08 13:00:00|10282.9|10282.4|10303.7|10303.1|10304.6|10304|10281.3|10280.4|7435
1736344800000|2025-01-08 14:00:00|10303.6|10303|10291.8|10291.2|10307.9|10307|10289.4|10288.8|5364
1736348400000|2025-01-08 15:00:00|10291.7|10291.1|10302|10301.4|10310.5|10309.6|10291.7|10291.1|4721
1736352000000|2025-01-08 16:00:00|10302.1|10301.5|10312.9|10312.3|10314.8|10314.2|10294.9|10294.3|3592
1736355600000|2025-01-08 17:00:00|10313|10312.4|10305.7|10305.1|10313.6|10313|10298.5|10297.9|2653
1736359200000|2025-01-08 18:00:00|10305.8|10305.2|10314.3|10311.6|10316.4|10315.4|10305.7|10305.1|2159
1736362800000|2025-01-08 19:00:00|10314.4|10311.5|10309.4|10308.8|10324.6|10324|10308.6|10308|2646
1736366400000|2025-01-08 20:00:00|10309.5|10308.9|10316.5|10315.9|10317.1|10316.5|10308.4|10307.6|1474
1736370000000|2025-01-08 21:00:00|10316.6|10316|10321.9|10315.6|10321.9|10319|10315|10314.4|555
1736373600000|2025-01-08 22:00:00|10321.2|10314.6|10319.8|10317.2|10321.3|10317.4|10319.5|10313.2|169
1736377200000|2025-01-08 23:00:00|10323.6|10317|10313.8|10312.9|10323.6|10317.6|10313.8|10312.9|493
1736380800000|2025-01-09 00:00:00|10313.9|10313|10313.4|10312.8|10315.3|10314.4|10305.2|10304.6|1187
1736384400000|2025-01-09 01:00:00|10313.5|10312.9|10314.8|10313.9|10317.7|10317|10311.8|10311.2|1169
1736388000000|2025-01-09 02:00:00|10314.7|10313.8|10316.9|10316.3|10320.3|10319.7|10314.5|10313.8|764
1736391600000|2025-01-09 03:00:00|10316.8|10316.2|10311.5|10310.9|10322|10321.1|10311.3|10310.7|788
1736395200000|2025-01-09 04:00:00|10311.4|10310.8|10309.4|10308.8|10312.6|10312|10306.2|10305.3|801
1736398800000|2025-01-09 05:00:00|10309.3|10308.7|10307.1|10306.5|10312.9|10312.3|10305.9|10305.2|890
1736402400000|2025-01-09 06:00:00|10306.9|10306.3|10300.9|10299.5|10308.6|10308|10297.5|10296.8|1780
1736406000000|2025-01-09 07:00:00|10301.6|10300.3|10291.3|10290.7|10308.6|10307.7|10288.2|10287.6|3377
1736409600000|2025-01-09 08:00:00|10291.4|10290.8|10308.3|10307.2|10308.3|10307.2|10284|10283.4|3724
1736413200000|2025-01-09 09:00:00|10308.4|10307.7|10306.7|10304.9|10318.1|10317.3|10303.5|10302.8|3128
1736416800000|2025-01-09 10:00:00|10306.8|10305.2|10303.5|10302.9|10312.8|10312.2|10300|10299.4|2593
1736420400000|2025-01-09 11:00:00|10303.2|10302.6|10301.6|10300.7|10304.8|10304.2|10297.3|10296.5|2431
1736424000000|2025-01-09 12:00:00|10301.4|10300.8|10303.7|10303.1|10305.4|10304.8|10296.2|10295.6|2013
1736427600000|2025-01-09 13:00:00|10303.5|10302.9|10308.2|10307.6|10319.6|10318.5|10301.2|10300.6|2976
1736431200000|2025-01-09 14:00:00|10308.3|10307.7|10307.8|10306.9|10315|10314.3|10305.6|10305|2840
1736434800000|2025-01-09 15:00:00|10307.9|10307|10299.6|10299|10309.9|10309|10295.1|10294.5|2562
1736438400000|2025-01-09 16:00:00|10299.7|10299.1|10297.7|10297.1|10301.4|10300.8|10291.4|10290.8|1903
1736442000000|2025-01-09 17:00:00|10298.2|10297.6|10297.7|10297.1|10302.1|10301.5|10294.1|10293.5|1284
1736445600000|2025-01-09 18:00:00|10297.6|10296.7|10300.5|10299.9|10302.8|10302|10294.5|10293.6|801
1736449200000|2025-01-09 19:00:00|10300.6|10300|10298.5|10297.6|10302.5|10301.8|10298.3|10297.4|664
1736452800000|2025-01-09 20:00:00|10298.7|10297.8|10301.5|10300.9|10304|10303.4|10298.7|10297.8|643
1736456400000|2025-01-09 21:00:00|10301.4|10300.8|10301.7|10297.2|10301.8|10300.8|10299.5|10297.2|630
1736460000000|2025-01-09 22:00:00|10304.3|10297.7|10303.2|10299.6|10306.5|10299.9|10300|10293.9|566
1736463600000|2025-01-09 23:00:00|10303.1|10296.5|10297|10296.1|10304.6|10300.4|10296.2|10295.3|563
1736467200000|2025-01-10 00:00:00|10297.1|10296.2|10295.9|10295.3|10300.7|10300.1|10292.5|10291.9|1062
1736470800000|2025-01-10 01:00:00|10295.8|10295.2|10302.2|10301.6|10304.9|10304|10294.1|10293.2|1161
1736474400000|2025-01-10 02:00:00|10302.1|10301.5|10302.1|10301.2|10304|10303.4|10298.6|10297.9|736
1736478000000|2025-01-10 03:00:00|10301.8|10301.3|10298.8|10298.2|10303.6|10303|10298.1|10297.5|544
1736481600000|2025-01-10 04:00:00|10298.9|10298.3|10295.4|10294.8|10300.2|10299.6|10294|10293.1|588
1736485200000|2025-01-10 05:00:00|10295.5|10294.9|10286.1|10285.5|10297.9|10297.2|10285.1|10284.5|859
1736488800000|2025-01-10 06:00:00|10286.2|10285.6|10282|10281.4|10288.7|10287.8|10281.6|10281|1151
1736492400000|2025-01-10 07:00:00|10282.1|10281.5|10297.3|10296.7|10297.6|10297|10281.6|10281|1727
1736496000000|2025-01-10 08:00:00|10297.6|10297|10303.4|10302.2|10312.3|10311.6|10293|10292.4|3010
1736499600000|2025-01-10 09:00:00|10303.3|10302.1|10300.2|10299.6|10306.1|10305.5|10299.5|10298.9|2223
1736503200000|2025-01-10 10:00:00|10300.5|10299.9|10302.6|10302|10306.1|10305.5|10300.2|10299.6|1844
1736506800000|2025-01-10 11:00:00|10302.5|10301.9|10302|10301.4|10305.7|10305.1|10299.2|10298.6|1634
1736510400000|2025-01-10 12:00:00|10302.2|10301.6|10305.9|10305.3|10309.8|10309.2|10299.5|10298.8|2048
1736514000000|2025-01-10 13:00:00|10305.8|10305.2|10256.8|10256.2|10312.1|10311.5|10214.9|10210.6|10952
1736517600000|2025-01-10 14:00:00|10256.7|10256.1|10255.8|10250.3|10273.3|10272.5|10244.7|10244.1|9867
1736521200000|2025-01-10 15:00:00|10253.2|10247.2|10250.7|10250.1|10279.1|10278.2|10236.6|10236|8580
1736524800000|2025-01-10 16:00:00|10250.5|10249.9|10237.7|10237.1|10251.6|10251|10228|10227.1|5629
1736528400000|2025-01-10 17:00:00|10237.6|10237|10244.8|10244.2|10250.9|10250.3|10233.2|10232.6|3543
1736532000000|2025-01-10 18:00:00|10244.7|10244.1|10241.9|10241.3|10246.3|10245.7|10236.3|10235.7|2355
1736535600000|2025-01-10 19:00:00|10242.2|10241.6|10245.9|10245.3|10249.4|10248.8|10235.1|10234.5|2188
1736539200000|2025-01-10 20:00:00|10245.8|10245.2|10245.2|10244.3|10246.5|10245.6|10237.4|10236.6|1842
1736542800000|2025-01-10 21:00:00|10245.3|10244.4|10248.3|10241.7|10249.5|10248.6|10244.3|10239.2|1645
1736715600000|2025-01-12 21:00:00|10243.5|10231.5|10242.5|10229.9|10247|10235|10240.2|10228.1|151
1736719200000|2025-01-12 22:00:00|10242.3|10229.7|10247.3|10245.8|10247.9|10245.9|10241.3|10229.7|1017
1736722800000|2025-01-12 23:00:00|10248|10242.7|10243.6|10242.7|10248|10246.5|10239.3|10238.4|1095
1736726400000|2025-01-13 00:00:00|10243.8|10242.9|10242.7|10241.8|10245.7|10244.8|10237.1|10236.2|1655
1736730000000|2025-01-13 01:00:00|10242.8|10241.9|10242.2|10241.3|10250.5|10249.6|10239.8|10238.9|2764
1736733600000|2025-01-13 02:00:00|10242.3|10241.4|10240.5|10239.9|10245.6|10244.7|10238.7|10238.1|1741
1736737200000|2025-01-13 03:00:00|10240.3|10239.7|10215.7|10215.1|10240.9|10240.3|10213.2|10212.6|1708
1736740800000|2025-01-13 04:00:00|10215.8|10215.2|10212.1|10211.5|10220.3|10219.4|10208.1|10207.5|1302
1736744400000|2025-01-13 05:00:00|10212.2|10211.6|10219.8|10219.2|10220.9|10220.2|10210.7|10210.1|1048
1736748000000|2025-01-13 06:00:00|10219.7|10219.1|10217.7|10217.1|10225.3|10224.6|10214.8|10214.2|1580
1736751600000|2025-01-13 07:00:00|10217.1|10216.5|10215.7|10215.1|10224.1|10223.2|10207.9|10207.2|3198
1736755200000|2025-01-13 08:00:00|10215.6|10215|10222|10221.1|10231.8|10230.9|10214.1|10213.5|4721
1736758800000|2025-01-13 09:00:00|10221.8|10221.2|10193.8|10192.9|10224.6|10223.7|10178.1|10176.8|6386
1736762400000|2025-01-13 10:00:00|10193.7|10192.8|10202.4|10201.8|10207.7|10207.1|10193.3|10192.4|3435
1736766000000|2025-01-13 11:00:00|10202.3|10201.7|10196.1|10195.5|10204.6|10203.7|10186.4|10185.8|3086
1736769600000|2025-01-13 12:00:00|10196.4|10195.8|10203|10202.4|10206.6|10205.7|10188.3|10187.5|3508
1736773200000|2025-01-13 13:00:00|10203.1|10202.5|10208.8|10208.2|10221.2|10220.3|10196.8|10196.2|3923
1736776800000|2025-01-13 14:00:00|10208.6|10208|10208.4|10207.8|10213.2|10212.3|10200.7|10200.1|4447
1736780400000|2025-01-13 15:00:00|10208.7|10208.1|10197.3|10196.7|10209.3|10208.7|10196.1|10195.5|4689
1736784000000|2025-01-13 16:00:00|10197.2|10196.6|10208.7|10207.8|10217.8|10217.2|10192.1|10191.5|3398
1736787600000|2025-01-13 17:00:00|10208.5|10207.9|10218.2|10217.6|10219.9|10219.1|10207.4|10206.8|2829
1736791200000|2025-01-13 18:00:00|10218.4|10217.8|10216.5|10215.9|10221.8|10221.2|10212.6|10211.8|1844
1736794800000|2025-01-13 19:00:00|10216.4|10215.8|10207.6|10207|10216.5|10215.9|10207.5|10206.9|1435
1736798400000|2025-01-13 20:00:00|10207.5|10206.9|10217.3|10216.1|10218.1|10217.1|10207.3|10206.7|1438
1736802000000|2025-01-13 21:00:00|10217.5|10216.6|10247.3|10241.1|10248.6|10244.9|10216.9|10216|1781
1736805600000|2025-01-13 22:00:00|10245.2|10238.6|10262.4|10257.8|10275.6|10271.5|10245|10238.4|1092
1736809200000|2025-01-13 23:00:00|10263.7|10257.9|10264.4|10263.5|10278|10277|10252.3|10249.9|2583
1736812800000|2025-01-14 00:00:00|10264.3|10263.4|10248.3|10247.7|10264.4|10263.7|10246|10245.4|1615
1736816400000|2025-01-14 01:00:00|10248|10247.4|10249.6|10248.7|10250.3|10249.4|10241.5|10240.9|2512
1736820000000|2025-01-14 02:00:00|10249.7|10249.1|10245.1|10244.5|10250.7|10250|10239|10238.1|1410
1736823600000|2025-01-14 03:00:00|10245|10244.4|10248.9|10248.3|10255.7|10254.9|10244.3|10243.6|1191
1736827200000|2025-01-14 04:00:00|10248.8|10248.2|10250.7|10250.1|10255.4|10254.8|10245.8|10244.9|780
1736830800000|2025-01-14 05:00:00|10250.6|10250|10245.3|10244.4|10252|10251.4|10242.8|10241.9|1143
1736834400000|2025-01-14 06:00:00|10245.6|10244.7|10253|10252.4|10253.5|10252.9|10245.6|10244.7|1746
1736838000000|2025-01-14 07:00:00|10253.2|10252.6|10254.7|10254.1|10266.6|10265.7|10250.3|10249.7|3520
1736841600000|2025-01-14 08:00:00|10254.6|10254|10262.1|10261.2|10275.3|10274.4|10253.3|10252.7|4421
1736845200000|2025-01-14 09:00:00|10261.8|10260.9|10259.9|10259.3|10266.8|10266.2|10254.1|10253.2|3402
1736848800000|2025-01-14 10:00:00|10259.8|10259.2|10260.4|10259.8|10264.1|10263.2|10252.3|10251.7|2492
1736852400000|2025-01-14 11:00:00|10260.1|10259.5|10254.4|10253.8|10263.4|10262.8|10252.8|10252|1988
1736856000000|2025-01-14 12:00:00|10254.1|10253.5|10248.4|10247.8|10255.5|10254.9|10239.8|10239.2|2667
1736859600000|2025-01-14 13:00:00|10248.3|10247.7|10253.6|10253|10274|10272.5|10243.1|10239.8|7347
1736863200000|2025-01-14 14:00:00|10253.5|10252.9|10268.5|10267.6|10275.2|10274.6|10244.1|10243.2|6231
1736866800000|2025-01-14 15:00:00|10268.7|10268.1|10295.3|10294.7|10296.1|10295.5|10263.5|10262.9|5743
1736870400000|2025-01-14 16:00:00|10295.2|10294.3|10291.9|10291|10304.6|10303.9|10283.1|10282.5|4927
1736874000000|2025-01-14 17:00:00|10291.8|10290.9|10288.6|10288|10291.9|10291|10279.5|10278.7|2428
1736877600000|2025-01-14 18:00:00|10288.5|10287.9|10299.6|10299|10300.7|10300.1|10287.1|10286.5|1569
1736881200000|2025-01-14 19:00:00|10299.5|10298.9|10298.4|10297.8|10306|10305.2|10296.7|10296|1286
1736884800000|2025-01-14 20:00:00|10298.7|10298.1|10302.2|10301.6|10309|10308.4|10296.9|10296.3|1484
1736888400000|2025-01-14 21:00:00|10302.1|10301.5|10309.7|10306.6|10309.9|10307.7|10301.1|10300.5|818
1736892000000|2025-01-14 22:00:00|10307.2|10306.7|10309.3|10303.5|10311.1|10306.9|10307.1|10300.6|483
1736895600000|2025-01-14 23:00:00|10309.4|10302.8|10306.8|10305.6|10310.4|10307.7|10302.9|10302|648
1736899200000|2025-01-15 00:00:00|10306.6|10305.7|10301.8|10300.9|10306.6|10305.7|10300.1|10299.4|900
1736902800000|2025-01-15 01:00:00|10301.7|10300.8|10300.4|10299.8|10305.4|10304.5|10298.3|10297.7|1121
1736906400000|2025-01-15 02:00:00|10300.5|10299.9|10297.6|10296.7|10301.8|10301.2|10295.6|10295|836
1736910000000|2025-01-15 03:00:00|10297.5|10296.6|10302.2|10301.6|10302.5|10301.9|10296.8|10296|646
1736913600000|2025-01-15 04:00:00|10302.1|10301.5|10302.7|10302.1|10302.9|10302.3|10298|10297.2|619
1736917200000|2025-01-15 05:00:00|10302.8|10301.9|10293.6|10293|10305.7|10304.8|10293|10292.4|1070
1736920800000|2025-01-15 06:00:00|10293.5|10292.9|10296.7|10295.8|10299.2|10298.3|10292.3|10291.7|937
1736924400000|2025-01-15 07:00:00|10296.9|10296|10306.9|10305|10308.5|10307.9|10287.1|10286.4|4101
1736928000000|2025-01-15 08:00:00|10306.6|10304.6|10296.8|10296.2|10317.4|10316.7|10294.7|10294.1|3221
1736931600000|2025-01-15 09:00:00|10297.2|10296.6|10310.2|10309.6|10313.5|10312.9|10296.4|10295.8|2451
1736935200000|2025-01-15 10:00:00|10310.4|10309.5|10307.8|10307.2|10314.5|10313.9|10301.1|10300.5|2037
1736938800000|2025-01-15 11:00:00|10307.9|10307.3|10301.5|10300.9|10312.8|10312|10299.9|10299.3|2042
1736942400000|2025-01-15 12:00:00|10301.4|10300.8|10300.2|10299.6|10306.8|10306.2|10293.9|10293.3|2360
1736946000000|2025-01-15 13:00:00|10300.3|10299.4|10345|10344|10355.4|10353.9|10296.5|10295.9|11538
1736949600000|2025-01-15 14:00:00|10345.1|10343.9|10327.8|10326.9|10346.3|10345.2|10325.7|10324.8|9752
1736953200000|2025-01-15 15:00:00|10327.5|10326.6|10306.5|10305.9|10331.3|10330.7|10299.3|10298.5|6831
1736956800000|2025-01-15 16:00:00|10306.4|10305.8|10281.5|10280.9|10308.1|10307.5|10260|10257.5|5281
1736960400000|2025-01-15 17:00:00|10281.4|10280.8|10285.9|10285.3|10293.7|10293|10281.4|10280.6|2693
1736964000000|2025-01-15 18:00:00|10286.3|10285.7|10292.7|10291.8|10293.3|10292.7|10284.8|10284.2|1737
1736967600000|2025-01-15 19:00:00|10293.1|10292.2|10293.7|10292.8|10295|10294.4|10289.6|10289|1188
1736971200000|2025-01-15 20:00:00|10293.6|10292.7|10296.3|10295.7|10299.3|10298.4|10290.7|10290.1|1217
1736974800000|2025-01-15 21:00:00|10296.5|10295.9|10291|10286.1|10296.6|10296|10288.5|10286|1019
1736978400000|2025-01-15 22:00:00|10292.2|10285.9|10295.1|10291.4|10298.4|10293.8|10290|10283.4|735
1736982000000|2025-01-15 23:00:00|10297|10290.4|10295.7|10294.8|10297.4|10295.2|10291.3|10288.3|693
1736985600000|2025-01-16 00:00:00|10295.5|10294.6|10299.4|10298.5|10300.2|10299.5|10285.3|10284.4|1560
1736989200000|2025-01-16 01:00:00|10299.7|10298.8|10290|10289.4|10300|10299.1|10288|10287.4|2038
1736992800000|2025-01-16 02:00:00|10289.9|10289.3|10287.3|10286.7|10293.4|10292.8|10285.1|10284.4|1675
1736996400000|2025-01-16 03:00:00|10287.5|10286.9|10289.4|10288.5|10289.4|10288.8|10285.1|10284.2|809
1737000000000|2025-01-16 04:00:00|10289.5|10288.6|10287.5|10286.6|10294.2|10293.5|10286|10285.1|742
1737003600000|2025-01-16 05:00:00|10287.6|10286.7|10282.7|10282.1|10287.7|10286.8|10281.2|10280.6|828
1737007200000|2025-01-16 06:00:00|10282.8|10282.2|10289.8|10288.5|10290|10289.1|10282.6|10282|1319
1737010800000|2025-01-16 07:00:00|10289.5|10288.4|10297.8|10297.2|10302.3|10301.1|10286.5|10285.6|2657
1737014400000|2025-01-16 08:00:00|10298.1|10297.5|10296.3|10295.7|10300.2|10299.6|10288.4|10287.6|2818
1737018000000|2025-01-16 09:00:00|10296.4|10295.5|10286.4|10285.8|10299.2|10298.6|10282|10281.4|2471
1737021600000|2025-01-16 10:00:00|10286.5|10285.9|10286.1|10285.2|10296.7|10295.9|10283.2|10282.6|1747
1737025200000|2025-01-16 11:00:00|10285.9|10285|10290.6|10290|10292.2|10291.6|10284.4|10283.6|1619
1737028800000|2025-01-16 12:00:00|10290.5|10289.9|10272.1|10271.5|10290.5|10289.9|10264.5|10263.7|2901
1737032400000|2025-01-16 13:00:00|10273|10272.4|10281.9|10281.3|10285.7|10284.8|10261.7|10259.3|6481
1737036000000|2025-01-16 14:00:00|10281.4|10280.8|10279.5|10278.9|10284.2|10283.6|10268.3|10267.7|4087
1737039600000|2025-01-16 15:00:00|10279.6|10279|10301.3|10300.7|10305.9|10305.3|10274.5|10273.9|7649
1737043200000|2025-01-16 16:00:00|10301.4|10300.8|10302.7|10302.1|10311.9|10311.3|10286.5|10285.7|5972
1737046800000|2025-01-16 17:00:00|10302.9|10302.3|10296.9|10296.3|10315.6|10314.7|10294.7|10294.1|3559
1737050400000|2025-01-16 18:00:00|10296.8|10296.2|10300.5|10299.9|10303.2|10302.5|10293.9|10293.3|1738
1737054000000|2025-01-16 19:00:00|10300.2|10299.6|10302.3|10301.4|10308|10307.4|10297.9|10297.3|1746
1737057600000|2025-01-16 20:00:00|10302.2|10301.3|10300.5|10299.9|10304.2|10303.5|10297.6|10297|1163
1737061200000|2025-01-16 21:00:00|10300|10299.4|10302.9|10296.3|10305.3|10302.8|10297.2|10296.3|989
1737064800000|2025-01-16 22:00:00|10304.5|10297.9|10303.5|10300.2|10307.5|10300.9|10300.2|10293.6|459
1737068400000|2025-01-16 23:00:00|10304.9|10299.4|10301.8|10301.2|10304.9|10304|10301|10299.1|434
1737072000000|2025-01-17 00:00:00|10301.7|10300.9|10305.2|10304.6|10307.2|10306.3|10298.7|10297.8|1018
1737075600000|2025-01-17 01:00:00|10305.3|10304.7|10305.6|10304.7|10309.8|10309.2|10301.9|10301.3|1044
1737079200000|2025-01-17 02:00:00|10305.9|10305|10303.7|10303.1|10309.5|10308.9|10303.4|10302.8|1082
1737082800000|2025-01-17 03:00:00|10303.6|10303|10301|10300.4|10305.3|10304.7|10300.2|10299.6|715
1737086400000|2025-01-17 04:00:00|10300.9|10300.3|10294|10293.4|10301.3|10300.7|10292.2|10291.6|635
1737090000000|2025-01-17 05:00:00|10294.1|10293.5|10293.5|10292.9|10295.7|10294.8|10287.8|10287.2|891
1737093600000|2025-01-17 06:00:00|10293.6|10293|10290.7|10290.1|10294.4|10293.5|10285.7|10284.8|976
1737097200000|2025-01-17 07:00:00|10290.1|10289.5|10284.9|10284.3|10291.2|10290.6|10278|10277.1|2863
1737100800000|2025-01-17 08:00:00|10284.8|10284.2|10297.3|10296.7|10299.1|10298.2|10284.8|10284.2|2561
1737104400000|2025-01-17 09:00:00|10297.4|10296.8|10297.9|10295.1|10304.3|10303.7|10289.7|10289.1|2701
1737108000000|2025-01-17 10:00:00|10297.8|10295.7|10304.3|10303.4|10306.4|10305.8|10296.9|10295.7|1746
1737111600000|2025-01-17 11:00:00|10304.4|10303.5|10305|10304.4|10310.3|10309.4|10299.3|10297.7|2038
1737115200000|2025-01-17 12:00:00|10304.9|10304.3|10293.2|10292.6|10306.8|10306.2|10290.7|10290.1|2610
1737118800000|2025-01-17 13:00:00|10293.5|10292.9|10290.4|10289.8|10300|10299.1|10286|10284.9|3923
1737122400000|2025-01-17 14:00:00|10290.5|10289.9|10299.2|10298.3|10302.7|10302.1|10265.6|10265|6782
1737126000000|2025-01-17 15:00:00|10299|10298.1|10299.3|10298.7|10331.1|10330.2|10296.3|10295.1|7370
1737129600000|2025-01-17 16:00:00|10299.2|10298.6|10286.6|10286|10300.7|10300.1|10282.3|10281.5|3732
1737133200000|2025-01-17 17:00:00|10286.5|10285.9|10281.2|10280.6|10291.6|10290.7|10279.3|10278.7|2498
1737136800000|2025-01-17 18:00:00|10281|10280.4|10281.4|10280.8|10292.4|10291.8|10279.3|10278.7|1863
1737140400000|2025-01-17 19:00:00|10281.5|10280.6|10276.7|10276.1|10284.5|10283.9|10273.2|10272.4|1577
1737144000000|2025-01-17 20:00:00|10276.6|10276|10275.8|10275.2|10281.9|10281.3|10274.1|10273.3|1764
1737147600000|2025-01-17 21:00:00|10275.4|10274.8|10276.5|10269.9|10276.6|10275.1|10269.6|10266.3|1241
1737320400000|2025-01-19 21:00:00|10291.4|10279.4|10291.8|10279.2|10294.8|10282.8|10286.3|10274.3|110
1737324000000|2025-01-19 22:00:00|10291.6|10279|10284|10277.4|10291.6|10282|10278|10271.5|1021
1737327600000|2025-01-19 23:00:00|10283.4|10276.8|10280.8|10280.2|10283.4|10280.3|10266.9|10266|1079
1737331200000|2025-01-20 00:00:00|10281|10280.1|10287|10286.1|10290.8|10289.9|10278.7|10277.8|1355
1737334800000|2025-01-20 01:00:00|10286.8|10285.9|10291|10290.1|10293.2|10292.3|10279.8|10278.9|1503
1737338400000|2025-01-20 02:00:00|10291.3|10290.4|10291.4|10290.8|10292.6|10292|10287.5|10286.6|1185
1737342000000|2025-01-20 03:00:00|10291.3|10290.7|10306.4|10305.8|10306.9|10306|10291.3|10290.7|1185
1737345600000|2025-01-20 04:00:00|10306.6|10306|10304.7|10304.1|10307.6|10306.7|10302.3|10301.6|737
1737349200000|2025-01-20 05:00:00|10304.9|10304|10302.8|10302.2|10306.9|10306|10302.2|10301.6|759
1737352800000|2025-01-20 06:00:00|10303|10302.1|10311|10310.1|10319.3|10318.5|10299.9|10299.3|1519
1737356400000|2025-01-20 07:00:00|10311.1|10310.2|10316.9|10316.3|10318.9|10318.3|10306.2|10305.6|2121
1737360000000|2025-01-20 08:00:00|10317.1|10316.5|10310.2|10309.6|10318|10317.4|10307.4|10306.5|2907
1737363600000|2025-01-20 09:00:00|10310.3|10309.7|10306.5|10305.9|10317.4|10316.7|10305.5|10304.8|2888
1737367200000|2025-01-20 10:00:00|10306.6|10306|10315.5|10314.6|10322.9|10322.1|10306.6|10306|1981
1737370800000|2025-01-20 11:00:00|10315.7|10314.8|10326.3|10325.7|10326.9|10326.1|10313.5|10312.9|1693
1737374400000|2025-01-20 12:00:00|10326.4|10325.8|10320.6|10320|10326.8|10326.2|10315.4|10314.8|1956
1737378000000|2025-01-20 13:00:00|10320.1|10319.5|10398.5|10397.6|10400.7|10399.5|10309.1|10306.2|10567
1737381600000|2025-01-20 14:00:00|10398.4|10397.5|10415.3|10414.7|10430.9|10429.5|10380|10379.1|9888
1737385200000|2025-01-20 15:00:00|10415|10414.4|10400.9|10400.3|10430.3|10429.4|10385.3|10384.4|6673
1737388800000|2025-01-20 16:00:00|10401.1|10400.5|10399.2|10397.9|10406.2|10405.4|10391|10390.4|3232
1737392400000|2025-01-20 17:00:00|10399.1|10397.8|10386.2|10385.3|10403.6|10401.2|10354.1|10353.2|5262
1737396000000|2025-01-20 18:00:00|10386.1|10385.2|10397.1|10396.2|10397.1|10396.2|10383.8|10382.9|1047
1737399600000|2025-01-20 19:00:00|10397.5|10396.6|10421.2|10420.3|10423.8|10422.7|10391|10390.1|1289
1737403200000|2025-01-20 20:00:00|10420.5|10419.6|10416.5|10415.6|10435.4|10433.6|10412.4|10411.5|1831
1737406800000|2025-01-20 21:00:00|10416|10415.1|10419.1|10412.5|10420.1|10418.7|10410.5|10409.4|1253
1737410400000|2025-01-20 22:00:00|10419.2|10412.6|10418.3|10411.7|10424.3|10417.7|10413.6|10407|504
1737414000000|2025-01-20 23:00:00|10417.9|10411.3|10421.3|10420.7|10426.2|10425.3|10411.4|10410|2317
1737417600000|2025-01-21 00:00:00|10421.4|10420.8|10363.1|10361.6|10434.9|10434|10354.8|10350.4|7035
1737421200000|2025-01-21 01:00:00|10363.2|10361.5|10370.8|10369.9|10398.6|10396.9|10356.2|10355.3|8383
1737424800000|2025-01-21 02:00:00|10370.6|10369.7|10388.1|10387.2|10390.7|10389.8|10369.7|10368.8|3234
1737428400000|2025-01-21 03:00:00|10388|10387.1|10387.8|10387.2|10401.2|10400.3|10385.7|10384.8|2666
1737432000000|2025-01-21 04:00:00|10388.3|10387.4|10390.2|10389.6|10399.5|10398.6|10385.3|10384.7|1484
1737435600000|2025-01-21 05:00:00|10390|10389.4|10379.2|10378.6|10392.6|10391.9|10377.9|10377.3|1209
1737439200000|2025-01-21 06:00:00|10379.1|10378.5|10369.5|10368.6|10381.8|10381.2|10366.9|10366|2061
1737442800000|2025-01-21 07:00:00|10369|10368.1|10373.9|10373.3|10386.4|10385.8|10365.6|10365|3189
1737446400000|2025-01-21 08:00:00|10373.8|10373.2|10361|10360.4|10373.8|10373.2|10350.6|10349.8|3678
1737450000000|2025-01-21 09:00:00|10361.1|10360.5|10355.3|10351.7|10364.3|10363.4|10342.2|10341.2|4266
1737453600000|2025-01-21 10:00:00|10355|10351|10353.4|10352.5|10359.9|10359|10343.6|10343|3526
1737457200000|2025-01-21 11:00:00|10353.7|10352.8|10353.6|10353|10358.4|10357.8|10343.5|10342.7|2533
1737460800000|2025-01-21 12:00:00|10353.8|10353.2|10354.4|10353.8|10358.7|10357.8|10346.1|10345.5|3642
1737464400000|2025-01-21 13:00:00|10354.6|10354|10378.1|10377.2|10378.3|10377.4|10353.4|10352.5|3748
1737468000000|2025-01-21 14:00:00|10378.2|10377.3|10387.3|10386.7|10398.9|10398.3|10373.5|10372.6|5146
1737471600000|2025-01-21 15:00:00|10387.2|10386.6|10400.9|10400.3|10410.8|10410.2|10378.9|10378.3|5948
1737475200000|2025-01-21 16:00:00|10400.7|10400.1|10422.8|10422.2|10423.2|10422.4|10398.9|10398.1|3981
1737478800000|2025-01-21 17:00:00|10422.7|10422.1|10421.8|10420.9|10430.4|10429.8|10421.6|10420.9|2601
1737482400000|2025-01-21 18:00:00|10421.7|10420.8|10429.4|10428.8|10435.8|10434.9|10420.2|10419.6|2003
1737486000000|2025-01-21 19:00:00|10429.1|10428.5|10418.4|10417.8|10431|10430.2|10416.4|10415.8|1561
1737489600000|2025-01-21 20:00:00|10418.3|10417.7|10420.6|10419.7|10422|10421.3|10416.3|10415.5|1336
1737493200000|2025-01-21 21:00:00|10420.1|10419.2|10430.7|10424.1|10432.4|10429.4|10419.2|10418.6|839
1737496800000|2025-01-21 22:00:00|10429.3|10422.7|10429.6|10425.6|10438.1|10432.4|10425.8|10419.6|843
1737500400000|2025-01-21 23:00:00|10429.9|10424.7|10406.3|10405.4|10430.3|10426.4|10393.1|10391.9|3481
1737504000000|2025-01-22 00:00:00|10406.5|10405.6|10423.7|10422.8|10425|10424.1|10406.5|10405.6|1785
1737507600000|2025-01-22 01:00:00|10423.6|10423|10410|10409.4|10423.9|10423|10408.2|10407.3|1701
1737511200000|2025-01-22 02:00:00|10409.7|10409.1|10414.1|10413.2|10416.7|10415.9|10406.7|10405.8|1376
1737514800000|2025-01-22 03:00:00|10414.2|10413.3|10412.5|10411.6|10416.3|10415.4|10410.5|10409.8|893
1737518400000|2025-01-22 04:00:00|10412.4|10411.5|10417.4|10416.8|10421.8|10420.9|10411.6|10411|722
1737522000000|2025-01-22 05:00:00|10417.3|10416.7|10416|10415.4|10418.3|10417.7|10408.7|10408.1|931
1737525600000|2025-01-22 06:00:00|10415.9|10415.3|10404.1|10403.5|10419|10418.2|10400.4|10399.5|1883
1737529200000|2025-01-22 07:00:00|10404.5|10403.9|10412.1|10411.5|10420.2|10419.5|10403.7|10403.1|2806
1737532800000|2025-01-22 08:00:00|10412|10411.4|10423.6|10422.7|10424.4|10423.8|10409.9|10409.2|4039
1737536400000|2025-01-22 09:00:00|10423.7|10422.8|10446.9|10446|10447.8|10447|10420.4|10419.5|3862
1737540000000|2025-01-22 10:00:00|10447.1|10446.2|10450.3|10449.7|10457.8|10457|10443.1|10442.5|3186
1737543600000|2025-01-22 11:00:00|10450.2|10449.6|10443.2|10442.6|10456.6|10456|10440.9|10440.3|1985
1737547200000|2025-01-22 12:00:00|10443|10442.4|10438.4|10437.8|10443.2|10442.6|10431.4|10430.8|2396
1737550800000|2025-01-22 13:00:00|10438.5|10437.9|10432|10431.4|10446.3|10445.4|10422.5|10421.9|3470
1737554400000|2025-01-22 14:00:00|10431.7|10431.1|10425.5|10424|10432.7|10431.8|10414.7|10413.8|4619
1737558000000|2025-01-22 15:00:00|10425.4|10424.1|10420.3|10419.7|10425.6|10424.7|10415|10414.4|4477
1737561600000|2025-01-22 16:00:00|10420.2|10419.6|10419.9|10419.3|10423.2|10422.3|10412.6|10412|2918
1737565200000|2025-01-22 17:00:00|10419.8|10419.2|10417.6|10416.7|10421|10420.1|10412.4|10411.8|2029
1737568800000|2025-01-22 18:00:00|10417.7|10416.8|10416.6|10415.7|10421.6|10420.7|10412.2|10411.6|1622
1737572400000|2025-01-22 19:00:00|10416.5|10415.9|10420.6|10420|10423.2|10422.6|10416|10415.3|1295
1737576000000|2025-01-22 20:00:00|10420.5|10419.9|10412.5|10411.9|10423.4|10422.8|10411.8|10410.9|1342
1737579600000|2025-01-22 21:00:00|10412.7|10412.1|10412.3|10405.9|10413.5|10412.9|10408.5|10405.9|745
1737583200000|2025-01-22 22:00:00|10416.1|10409.5|10410.9|10406.4|10420.6|10414|10410.9|10405|339
1737586800000|2025-01-22 23:00:00|10411|10406.1|10408.2|10407.6|10411.2|10408.7|10406.2|10405|738
1737590400000|2025-01-23 00:00:00|10408.1|10407.5|10410.6|10410|10412.3|10411.5|10407.4|10406.5|1109
1737594000000|2025-01-23 01:00:00|10410.5|10409.9|10404.1|10403.5|10416.5|10415.6|10402.5|10401.6|2110
1737597600000|2025-01-23 02:00:00|10404|10403.4|10404.1|10403.5|10406.6|10406|10397.5|10396.6|1525
1737601200000|2025-01-23 03:00:00|10404|10403.4|10409.3|10408.4|10409.5|10408.6|10403.4|10402.8|881
1737604800000|2025-01-23 04:00:00|10409.4|10408.5|10411.2|10410.6|10413.1|10412.4|10409.3|10408.4|756
1737608400000|2025-01-23 05:00:00|10411|10410.4|10405.7|10405.1|10412|10411.4|10404.8|10403.9|1083
1737612000000|2025-01-23 06:00:00|10405.5|10404.9|10403.7|10403.1|10412.5|10411.9|10403.5|10402.8|1244
1737615600000|2025-01-23 07:00:00|10403.5|10402.9|10400.5|10399.9|10406.1|10405.2|10390.9|10389.6|2987
1737619200000|2025-01-23 08:00:00|10400.8|10400.2|10394.4|10393.8|10402.7|10402.1|10390.6|10390|2579
1737622800000|2025-01-23 09:00:00|10394.2|10393.6|10412|10411.4|10415.2|10414.6|10393.8|10393.2|2778
1737626400000|2025-01-23 10:00:00|10412.2|10411.3|10411.8|10410.9|10420.6|10420|10410.4|10409.7|1991
1737630000000|2025-01-23 11:00:00|10411.9|10411|10403.6|10403|10414.4|10413.8|10401.8|10400.9|2250
1737633600000|2025-01-23 12:00:00|10403.7|10403.1|10403.9|10403.3|10406.7|10405.8|10394.5|10393.9|2410
1737637200000|2025-01-23 13:00:00|10404.6|10403.7|10411.1|10410.5|10415.3|10414.7|10397.7|10397.1|4219
1737640800000|2025-01-23 14:00:00|10411.4|10410.8|10409.1|10408.5|10418.3|10417.7|10406.2|10405.2|3653
1737644400000|2025-01-23 15:00:00|10409.6|10409|10397.6|10397|10410.1|10409.5|10387.4|10386.8|4144
1737648000000|2025-01-23 16:00:00|10397.8|10397.2|10419.8|10419.2|10430|10428.8|10372.8|10369.5|9640
1737651600000|2025-01-23 17:00:00|10419.6|10419|10435.7|10435.1|10438.3|10437.7|10414.4|10413.5|3232
1737655200000|2025-01-23 18:00:00|10435.8|10435.2|10424.3|10423.7|10437.3|10436.7|10422.3|10421.7|1884
1737658800000|2025-01-23 19:00:00|10424.4|10423.8|10423.3|10422.4|10427.1|10426.5|10420.4|10419.8|1678
1737662400000|2025-01-23 20:00:00|10422.8|10422.2|10418.2|10417.1|10429.6|10428.7|10416.4|10415.6|1883
1737666000000|2025-01-23 21:00:00|10418.1|10417.2|10418.9|10412.3|10420.4|10419.2|10413.2|10411.2|906
1737669600000|2025-01-23 22:00:00|10421.6|10415|10421.7|10415.6|10422.8|10416.9|10415.3|10412.1|656
1737673200000|2025-01-23 23:00:00|10420.9|10414.3|10416.1|10415.5|10421.3|10416.8|10414.9|10412.4|461
1737676800000|2025-01-24 00:00:00|10416|10415.4|10419.5|10418.9|10423.6|10422.7|10413.7|10413.1|1051
1737680400000|2025-01-24 01:00:00|10419.6|10419|10416.2|10415.6|10420.7|10420|10412.2|10411.3|1113
1737684000000|2025-01-24 02:00:00|10416.3|10415.7|10449.1|10448.2|10449.5|10448.6|10416.3|10415.7|3951
1737687600000|2025-01-24 03:00:00|10449.3|10448.4|10446.6|10445.7|10454.4|10453.5|10436.9|10436.2|3034
1737691200000|2025-01-24 04:00:00|10446.7|10445.8|10447.9|10447|10451.9|10451.2|10444|10443.4|1564
1737694800000|2025-01-24 05:00:00|10447.8|10446.9|10451.7|10451.1|10454.2|10453.5|10444.4|10443.5|1230
1737698400000|2025-01-24 06:00:00|10451.8|10451.2|10457.9|10457|10471.6|10470.3|10449.9|10449|3207
1737702000000|2025-01-24 07:00:00|10457.6|10456.7|10461.4|10460.8|10465.4|10464.5|10447.8|10446.9|3833
1737705600000|2025-01-24 08:00:00|10461.3|10460.7|10495.2|10492.2|10495.6|10494.8|10458.4|10457.5|5838
1737709200000|2025-01-24 09:00:00|10494.2|10490.6|10494.7|10494.1|10515.4|10514.8|10491.2|10490.6|4500
1737712800000|2025-01-24 10:00:00|10494.9|10494.3|10489.5|10488.9|10498.2|10497.3|10486.7|10485.8|2528
1737716400000|2025-01-24 11:00:00|10489.6|10489|10486.4|10485.8|10493.5|10492.9|10481.6|10480.7|2011
1737720000000|2025-01-24 12:00:00|10486.1|10485.5|10474.1|10473.5|10487.9|10487.3|10473.7|10473|1967
1737723600000|2025-01-24 13:00:00|10474.3|10473.7|10469|10468.4|10480.4|10479.5|10464|10463.4|2998
1737727200000|2025-01-24 14:00:00|10468.9|10468.3|10493.1|10490.7|10495.3|10493.6|10467.6|10467|4833
1737730800000|2025-01-24 15:00:00|10493|10490.9|10516.9|10516|10521.3|10520.4|10490.9|10488.8|6134
1737734400000|2025-01-24 16:00:00|10516.6|10515.7|10515|10514.4|10520.8|10520.2|10505.4|10504.8|3942
1737738000000|2025-01-24 17:00:00|10514.8|10514.2|10511.5|10510.9|10521.8|10521.2|10510.3|10509.7|2167
1737741600000|2025-01-24 18:00:00|10511.4|10510.8|10495.4|10494.8|10512.3|10511.6|10494.4|10493.8|1697
1737745200000|2025-01-24 19:00:00|10495.5|10494.9|10495.6|10495|10499|10498.4|10492.5|10491.7|1305
1737748800000|2025-01-24 20:00:00|10494.9|10494.3|10495|10494.4|10496.8|10495.9|10488.6|10488|1246
1737752400000|2025-01-24 21:00:00|10495.1|10494.5|10498.1|10491.5|10501|10496.9|10494|10489.8|1287
1737925200000|2025-01-26 21:00:00|10487.3|10475.3|10485|10476.2|10488.1|10476.6|10479.7|10471.5|137
1737928800000|2025-01-26 22:00:00|10485.8|10475.3|10485.5|10481.6|10488.1|10482|10483.4|10474.2|491
1737932400000|2025-01-26 23:00:00|10485.7|10481.5|10468.1|10467.2|10488.3|10482.6|10465.7|10464.7|1555
1737936000000|2025-01-27 00:00:00|10468.5|10467.6|10473.1|10472.5|10476.7|10475.8|10465.8|10464.9|1553
1737939600000|2025-01-27 01:00:00|10473.2|10472.2|10463.1|10462.5|10479.1|10478.5|10461.7|10461|2427
1737943200000|2025-01-27 02:00:00|10463.2|10462.6|10466.5|10465.6|10467|10466.1|10459.4|10458.5|1543
1737946800000|2025-01-27 03:00:00|10466.4|10465.5|10469.1|10468.2|10478.1|10477.2|10463.7|10463.1|1955
1737950400000|2025-01-27 04:00:00|10469.2|10468.3|10463.9|10463|10469.4|10468.6|10460.4|10459.5|1185
1737954000000|2025-01-27 05:00:00|10463.8|10462.9|10463.3|10462.7|10465|10464.3|10456.7|10455.5|1274
1737957600000|2025-01-27 06:00:00|10463.5|10462.6|10459.6|10459|10465.7|10465|10457.3|10456.7|1527
1737961200000|2025-01-27 07:00:00|10459.8|10459.2|10457.5|10456.9|10471.6|10470.7|10454.5|10453.6|3332
1737964800000|2025-01-27 08:00:00|10457.2|10456.6|10489.3|10486.9|10489.3|10488.3|10454.8|10454.2|4387
1737968400000|2025-01-27 09:00:00|10489.2|10486.7|10489.1|10488.5|10494.2|10493.6|10475.8|10474.9|5185
1737972000000|2025-01-27 10:00:00|10489.2|10488.6|10506|10505.4|10509.7|10508.8|10489.2|10488.6|5090
1737975600000|2025-01-27 11:00:00|10505.7|10505.1|10513.4|10512.8|10518.7|10517.8|10504.9|10504.3|4331
1737979200000|2025-01-27 12:00:00|10513.5|10512.9|10521.9|10521|10528.6|10527.7|10509.3|10508.7|3805
1737982800000|2025-01-27 13:00:00|10521.7|10520.8|10520.3|10519.7|10533.9|10532.7|10510.1|10509.5|5461
1737986400000|2025-01-27 14:00:00|10520.2|10519.6|10509.9|10509|10524.9|10524.2|10508.2|10507.6|5251
1737990000000|2025-01-27 15:00:00|10510.1|10508.9|10499.5|10498.6|10510.5|10509.6|10494.3|10493.6|4862
1737993600000|2025-01-27 16:00:00|10499.6|10498.7|10491.1|10490.5|10508.1|10507.2|10489.5|10488.9|4168
1737997200000|2025-01-27 17:00:00|10491.2|10490.6|10489.1|10488.5|10495.1|10494.5|10485.1|10484.5|3023
1738000800000|2025-01-27 18:00:00|10488.8|10488.2|10485.2|10484.6|10494.5|10493.9|10482.1|10481.4|2627
1738004400000|2025-01-27 19:00:00|10485.4|10484.8|10492.9|10492.3|10493.3|10492.5|10479.6|10479|2179
1738008000000|2025-01-27 20:00:00|10493|10492.4|10488.6|10487.7|10494.7|10494.1|10487.9|10486.9|1684
1738011600000|2025-01-27 21:00:00|10488.5|10487.6|10493.9|10490.2|10494.1|10491.3|10486.3|10485.7|926
1738015200000|2025-01-27 22:00:00|10495.1|10488.5|10490.9|10486.9|10502.1|10495.5|10490.4|10483.9|1605
1738018800000|2025-01-27 23:00:00|10491.1|10487|10437.7|10436.8|10491.1|10487.3|10428.6|10427.7|4832
1738022400000|2025-01-28 00:00:00|10438.2|10437.3|10445.9|10445|10452.3|10451.4|10433|10432.1|3460
1738026000000|2025-01-28 01:00:00|10445.8|10444.9|10438.6|10437.3|10457|10456.3|10430.9|10428.9|2711
1738029600000|2025-01-28 02:00:00|10438.2|10436.8|10434.1|10433.5|10442.1|10441.2|10425.2|10424.3|2971
1738033200000|2025-01-28 03:00:00|10434|10433.4|10429.7|10428.8|10439.8|10439.2|10429.5|10428.8|1510
1738036800000|2025-01-28 04:00:00|10429.9|10429|10434.2|10433.3|10435.1|10434.2|10426.1|10425.3|1060
1738040400000|2025-01-28 05:00:00|10434.3|10433.4|10436.9|10436|10439.4|10438.8|10433.8|10433.2|813
1738044000000|2025-01-28 06:00:00|10437|10436.1|10437.9|10437.3|10444.7|10443.8|10434.1|10433.5|1261
1738047600000|2025-01-28 07:00:00|10437.8|10437.2|10434.5|10433.9|10443.4|10442.8|10428.5|10427.9|3181
1738051200000|2025-01-28 08:00:00|10434.6|10434|10425.6|10424.7|10436.1|10435.5|10419.9|10419|4105
1738054800000|2025-01-28 09:00:00|10425.7|10424.8|10435.6|10435|10444.6|10444|10422.9|10422.2|3516
1738058400000|2025-01-28 10:00:00|10435.5|10434.9|10425.4|10424.5|10437.8|10437.2|10425.3|10424.4|2373
1738062000000|2025-01-28 11:00:00|10425.3|10424.4|10423.8|10422.9|10433|10432.4|10423|10422.4|2011
1738065600000|2025-01-28 12:00:00|10423.9|10423|10420.9|10419.6|10426|10425.1|10414.4|10413.4|2934
1738069200000|2025-01-28 13:00:00|10420.5|10419.4|10425.1|10424.5|10431.7|10431.1|10417.6|10417|3348
1738072800000|2025-01-28 14:00:00|10424.9|10424.3|10434.2|10429.6|10441.7|10440.8|10424.4|10423.8|4030
1738076400000|2025-01-28 15:00:00|10434.4|10429.3|10424.5|10423.9|10439.9|10439.3|10421.5|10420.7|4169
1738080000000|2025-01-28 16:00:00|10424.6|10424|10426.7|10425.8|10433.2|10432.6|10422.8|10422.2|3573
1738083600000|2025-01-28 17:00:00|10426.5|10425.6|10428.4|10427.8|10435|10434.4|10425|10424.4|1940
1738087200000|2025-01-28 18:00:00|10428.5|10427.9|10426.8|10426.2|10438.7|10437.8|10423.9|10423.3|2437
1738090800000|2025-01-28 19:00:00|10426.7|10426.1|10435.6|10434.7|10437.1|10436.4|10423.1|10422.2|1797
1738094400000|2025-01-28 20:00:00|10435.4|10434.5|10432|10431.4|10435.8|10435.2|10429.9|10429.3|1666
1738098000000|2025-01-28 21:00:00|10431.9|10431.3|10432.6|10428.4|10434.5|10433.9|10430.5|10428.4|861
1738101600000|2025-01-28 22:00:00|10432.3|10425.7|10430.7|10427.5|10433.7|10427.5|10429.5|10422.9|343
1738105200000|2025-01-28 23:00:00|10430.8|10427.4|10427.8|10426.9|10431.6|10429.7|10427.6|10425.9|512
1738108800000|2025-01-29 00:00:00|10427.7|10426.8|10430.9|10430|10434.9|10434|10427.3|10426.6|1153
1738112400000|2025-01-29 01:00:00|10430.8|10429.9|10427.7|10427.1|10434.6|10433.8|10427.5|10426.9|1110
1738116000000|2025-01-29 02:00:00|10427.6|10427|10434.3|10433.4|10436.1|10435.2|10426.3|10425.4|961
1738119600000|2025-01-29 03:00:00|10434.4|10433.5|10437.8|10437.2|10439.5|10438.6|10431.8|10430.9|1100
1738123200000|2025-01-29 04:00:00|10437.9|10437.3|10439.1|10438.2|10443.1|10442.2|10437.9|10437.3|783
1738126800000|2025-01-29 05:00:00|10439|10438.1|10440.7|10440.1|10441.4|10440.8|10435.9|10435.2|863
1738130400000|2025-01-29 06:00:00|10441.1|10440.5|10437.8|10436.9|10444|10443.4|10437.1|10436.2|1398
1738134000000|2025-01-29 07:00:00|10437.6|10436.7|10416.7|10415.4|10438.2|10437.6|10413.7|10412.8|2759
1738137600000|2025-01-29 08:00:00|10417.2|10415.8|10424.6|10424|10431|10430.1|10417.2|10415.8|2980
1738141200000|2025-01-29 09:00:00|10424.5|10423.9|10404.4|10403.5|10425|10424.4|10402.5|10401.7|2966
1738144800000|2025-01-29 10:00:00|10404.3|10403.4|10404.1|10403.2|10408.9|10408|10395.2|10394.5|2791
1738148400000|2025-01-29 11:00:00|10404.2|10403.5|10401.9|10401.3|10408.5|10407.9|10397.6|10396.8|2147
1738152000000|2025-01-29 12:00:00|10402|10401.4|10404.5|10403.9|10405.3|10404.6|10394.2|10393.3|2643
1738155600000|2025-01-29 13:00:00|10404.7|10404.1|10388.1|10387.5|10406.1|10405.5|10382.7|10382.1|4165
1738159200000|2025-01-29 14:00:00|10388.2|10387.6|10401.6|10400.7|10401.9|10401.3|10386.8|10385.9|3593
1738162800000|2025-01-29 15:00:00|10401.8|10400.9|10419.8|10419.2|10427.4|10426.8|10395|10394.4|5049
1738166400000|2025-01-29 16:00:00|10419.9|10419.3|10416.3|10415.4|10424.3|10423.7|10412.1|10411.2|4137
1738170000000|2025-01-29 17:00:00|10416.1|10415.2|10421.7|10421.1|10428.8|10428.2|10415.6|10415|3256
1738173600000|2025-01-29 18:00:00|10421.8|10421.2|10423|10417|10424.9|10424.3|10415.8|10414.3|2098
1738177200000|2025-01-29 19:00:00|10422.2|10416.2|10416.6|10416|10429.3|10428.4|10389|10387.8|12912
1738180800000|2025-01-29 20:00:00|10416.2|10415.6|10410.8|10410.2|10426.1|10425.2|10406.4|10402.5|5504
1738184400000|2025-01-29 21:00:00|10410.7|10410.1|10423.1|10419.3|10423.2|10421|10409.5|10408.6|1125
1738188000000|2025-01-29 22:00:00|10422.3|10416.5|10423.6|10420.1|10424.5|10420.1|10420.2|10413.6|342
1738191600000|2025-01-29 23:00:00|10423.7|10420|10425|10424.1|10427.8|10426.9|10418.9|10417.7|892
1738195200000|2025-01-30 00:00:00|10425.1|10424.2|10426.4|10425.8|10429.4|10428.7|10424.4|10423.5|964
1738198800000|2025-01-30 01:00:00|10426.3|10425.7|10420.6|10419.7|10426.7|10425.8|10419.7|10418.5|1015
1738202400000|2025-01-30 02:00:00|10420.5|10419.6|10423.7|10422.8|10427.3|10426.4|10420.4|10419.5|1080
1738206000000|2025-01-30 03:00:00|10423.6|10422.7|10425.6|10425|10427|10426.3|10422.9|10422|1073
1738209600000|2025-01-30 04:00:00|10425.5|10424.9|10419.4|10418.8|10428|10427.4|10418|10417.4|1043
1738213200000|2025-01-30 05:00:00|10418.9|10418.3|10422.2|10421.6|10422.4|10421.8|10418|10417.2|874
1738216800000|2025-01-30 06:00:00|10422.3|10421.7|10414.3|10413.7|10422.9|10422.3|10411.4|10410.5|1309
1738220400000|2025-01-30 07:00:00|10414.4|10413.5|10424.8|10422.9|10424.8|10423.2|10409.8|10409.2|2022
1738224000000|2025-01-30 08:00:00|10424.9|10423|10422.3|10420.9|10430.4|10427.6|10416.5|10415.9|2828
1738227600000|2025-01-30 09:00:00|10422.4|10420.6|10408.8|10406.6|10424.2|10421.6|10402.4|10401.8|3568
1738231200000|2025-01-30 10:00:00|10409.2|10406.2|10401|10400.4|10412.6|10411.7|10396.3|10395.7|2779
1738234800000|2025-01-30 11:00:00|10400.9|10400.3|10392.2|10391.6|10400.9|10400.3|10391.6|10391|2235
1738238400000|2025-01-30 12:00:00|10392.1|10391.5|10403.7|10403.1|10406.1|10405.5|10390.7|10390.1|2357
1738242000000|2025-01-30 13:00:00|10403.8|10403.2|10456.9|10455.5|10460.8|10459.5|10401.8|10401.2|7251
1738245600000|2025-01-30 14:00:00|10456.7|10455.3|10428.6|10428|10468.4|10467.2|10419.6|10418.9|7739
1738249200000|2025-01-30 15:00:00|10429.3|10428.4|10431.6|10431|10442.9|10442|10427.3|10426.7|4994
1738252800000|2025-01-30 16:00:00|10431.4|10430.8|10420.1|10419.2|10435.1|10434.4|10417.5|10416.6|3352
1738256400000|2025-01-30 17:00:00|10420|10419.1|10417.4|10416.5|10423.7|10422.8|10409.7|10409.1|2643
1738260000000|2025-01-30 18:00:00|10417.6|10416.7|10425.3|10424.7|10425.9|10425.3|10416|10415.1|1446
1738263600000|2025-01-30 19:00:00|10425.4|10424.8|10428.3|10427.7|10430.4|10429.8|10423.3|10422.7|1056
1738267200000|2025-01-30 20:00:00|10428.4|10427.8|10408.2|10407.3|10432.6|10432|10386.7|10385.8|6044
1738270800000|2025-01-30 21:00:00|10408.1|10407.2|10394|10387.4|10414.6|10413.7|10387.7|10386.6|3326
1738274400000|2025-01-30 22:00:00|10396.4|10389.8|10390.4|10385.7|10399.9|10393.3|10388.5|10384.2|544
1738278000000|2025-01-30 23:00:00|10390.3|10385.5|10397.1|10396.5|10398.6|10397.7|10385.8|10384.5|1155
1738281600000|2025-01-31 00:00:00|10397.2|10396.6|10387.1|10386.5|10402.8|10401.9|10385.4|10384.8|1313
1738285200000|2025-01-31 01:00:00|10386.7|10386.1|10388.8|10388.2|10393|10392.1|10377.9|10376.3|2399
1738288800000|2025-01-31 02:00:00|10389|10388.4|10390.1|10389.2|10395.5|10394.6|10387.1|10386.5|1567
1738292400000|2025-01-31 03:00:00|10390|10389.1|10385.5|10384.6|10391.9|10391|10384|10383.4|1148
1738296000000|2025-01-31 04:00:00|10385.6|10384.7|10388|10387.1|10390.2|10389.6|10383.3|10382.7|953
1738299600000|2025-01-31 05:00:00|10387.7|10386.8|10389.1|10388.5|10391.1|10390.5|10385|10384.3|1248
1738303200000|2025-01-31 06:00:00|10389.2|10388.6|10395.2|10394.3|10395.8|10395.2|10387.7|10387.1|1224
1738306800000|2025-01-31 07:00:00|10394.8|10393.9|10404.7|10403.8|10413.3|10412.3|10391.9|10391.1|3206
1738310400000|2025-01-31 08:00:00|10404.5|10403.6|10385.1|10383.8|10407.3|10406.4|10381.6|10380.7|3050
1738314000000|2025-01-31 09:00:00|10385.5|10382.6|10384|10383.4|10385.5|10384.9|10366|10365.1|4641
1738317600000|2025-01-31 10:00:00|10383.8|10383.2|10376.7|10376.1|10384.4|10383.8|10374.1|10373.5|2871
1738321200000|2025-01-31 11:00:00|10377|10376|10376.3|10375.4|10380.5|10379.8|10372.4|10371.8|2160
1738324800000|2025-01-31 12:00:00|10376.4|10375.5|10383.5|10381.6|10386.2|10385.3|10374.9|10374.3|2184
1738328400000|2025-01-31 13:00:00|10383.8|10381.7|10382.6|10382|10395.7|10395.1|10377.3|10376.4|4829
1738332000000|2025-01-31 14:00:00|10382.8|10382.2|10369.1|10368.5|10382.9|10382.3|10366.9|10366|4600
1738335600000|2025-01-31 15:00:00|10369.4|10368.8|10396.7|10396.1|10401.4|10400.1|10360.7|10360.1|5329
1738339200000|2025-01-31 16:00:00|10396.9|10396.3|10400.1|10399.5|10407.8|10407.2|10386.7|10385.8|4074
1738342800000|2025-01-31 17:00:00|10400|10399.4|10420.4|10419.8|10434.9|10433.4|10391.2|10389.1|7544
1738346400000|2025-01-31 18:00:00|10420.3|10419.7|10370.5|10369.6|10422.1|10421.5|10362.3|10361.4|8785
1738350000000|2025-01-31 19:00:00|10370.3|10369.4|10376.8|10376.2|10379.7|10378.8|10364.9|10364.3|4769
1738353600000|2025-01-31 20:00:00|10376.9|10376|10374|10373.1|10383.1|10381.4|10363.5|10362.6|4650
1738357200000|2025-01-31 21:00:00|10374.2|10373.3|10362.2|10355.6|10388.1|10386.8|10350.7|10349.4|5694
1738530000000|2025-02-02 21:00:00|10233|10227.4|10240.5|10228.8|10242|10232.8|10211.4|10201|1064
1738533600000|2025-02-02 22:00:00|10240.8|10228.7|10253.6|10248.7|10263|10255|10240.6|10228|1423
1738537200000|2025-02-02 23:00:00|10255.1|10248.5|10247.5|10246.6|10271.7|10268.3|10235.6|10232.5|6523
1738540800000|2025-02-03 00:00:00|10247.4|10246.5|10232.4|10231.3|10267.9|10267|10212.3|10209.6|7997
1738544400000|2025-02-03 01:00:00|10232.2|10231.2|10238.3|10237.4|10252.9|10251.8|10222.5|10221.6|5880
1738548000000|2025-02-03 02:00:00|10238.4|10237.5|10224.2|10223.3|10238.5|10237.6|10221.5|10220.6|4532
1738551600000|2025-02-03 03:00:00|10224.3|10223.4|10222|10221.1|10225.4|10224.5|10212.7|10211.8|2832
1738555200000|2025-02-03 04:00:00|10221.9|10221|10227|10226.4|10240.5|10239.1|10221.1|10220.2|4199
1738558800000|2025-02-03 05:00:00|10227.1|10226.5|10240.8|10239.9|10243.7|10242.8|10226.1|10225.5|2629
1738562400000|2025-02-03 06:00:00|10240.7|10239.8|10243.5|10242.9|10252.2|10251.3|10240|10239.1|3256
1738566000000|2025-02-03 07:00:00|10243.2|10242.6|10225.4|10224.5|10249.7|10248.8|10222.5|10221.6|5116
1738569600000|2025-02-03 08:00:00|10225.6|10224.7|10244.1|10243.2|10251.8|10251|10213.7|10212.4|6010
1738573200000|2025-02-03 09:00:00|10244|10243.1|10232.7|10228.8|10254.7|10254.1|10226|10225.4|4017
1738576800000|2025-02-03 10:00:00|10233.1|10227.4|10244.1|10243.2|10244.9|10244|10230.5|10227.4|3106
1738580400000|2025-02-03 11:00:00|10243.2|10242.3|10252.7|10252.1|10256.3|10255.4|10236.8|10236.2|2938
1738584000000|2025-02-03 12:00:00|10252.5|10251.9|10258.6|10256.7|10279.7|10277|10252|10250.9|7197
1738587600000|2025-02-03 13:00:00|10258.3|10256.8|10264.2|10263.6|10290.5|10285.3|10258.3|10256.5|7319
1738591200000|2025-02-03 14:00:00|10264.1|10263.5|10253.4|10248.5|10266.4|10265.5|10247.5|10246.9|5807
1738594800000|2025-02-03 15:00:00|10251.9|10245.9|10316.7|10315.8|10336.8|10334.6|10245|10241.6|15289
1738598400000|2025-02-03 16:00:00|10317|10316.1|10276.5|10275.6|10322.1|10321.2|10273.4|10272.1|9599
1738602000000|2025-02-03 17:00:00|10276.6|10275.7|10280.4|10279.1|10305.5|10300.3|10272.1|10268.9|6802
1738605600000|2025-02-03 18:00:00|10280|10278.7|10278.8|10278.2|10288.8|10287.1|10270.6|10268.9|4765
1738609200000|2025-02-03 19:00:00|10278.9|10278.3|10285|10284.4|10297.5|10296.9|10278.9|10278.3|2619
1738612800000|2025-02-03 20:00:00|10285.3|10284.7|10295.9|10295.3|10299.6|10299|10283.1|10282.5|2308
1738616400000|2025-02-03 21:00:00|10295.7|10294.8|10347.6|10341|10350.8|10349.1|10293.2|10292.5|5544
1738620000000|2025-02-03 22:00:00|10347.7|10341.1|10345.7|10339.8|10356.3|10349.7|10337.2|10330.6|1750
1738623600000|2025-02-03 23:00:00|10345.9|10339.7|10328.6|10327.7|10353.9|10350.1|10327|10326.1|2782
1738627200000|2025-02-04 00:00:00|10328.9|10328|10318.3|10317.7|10331.6|10330.7|10316.6|10316|1683
1738630800000|2025-02-04 01:00:00|10318.1|10317.5|10322.4|10321.8|10323.1|10322.2|10309|10308.1|2738
1738634400000|2025-02-04 02:00:00|10322.3|10321.7|10322.5|10321.6|10324.4|10323.5|10316.8|10316.2|2058
1738638000000|2025-02-04 03:00:00|10322.3|10321.7|10315|10314.4|10324.5|10323.6|10312.1|10311.4|1708
1738641600000|2025-02-04 04:00:00|10315.1|10314.5|10306.6|10305.7|10315.6|10314.8|10306.5|10305.6|1507
1738645200000|2025-02-04 05:00:00|10306.5|10305.6|10293.5|10292.9|10306.7|10305.6|10272.7|10271.8|5651
1738648800000|2025-02-04 06:00:00|10293.6|10293|10307|10306.4|10308|10307.4|10292.8|10292|2118
1738652400000|2025-02-04 07:00:00|10306.8|10306.2|10311.9|10311|10317.6|10317|10300.3|10299.7|2721
1738656000000|2025-02-04 08:00:00|10312|10311.1|10334.9|10334|10335.8|10335.2|10309.3|10308.7|5446
1738659600000|2025-02-04 09:00:00|10334.6|10334.6|10339|10338.1|10349.8|10349.2|10332.7|10332|3330
1738663200000|2025-02-04 10:00:00|10338.8|10337.9|10335.4|10334.8|10343.7|10343.1|10325.8|10325|2216
1738666800000|2025-02-04 11:00:00|10335.5|10334.9|10322.5|10321.9|10335.6|10335|10322.3|10321.7|1962
1738670400000|2025-02-04 12:00:00|10322.7|10321.8|10325.8|10324.9|10328.7|10327.9|10320.7|10320.1|2291
1738674000000|2025-02-04 13:00:00|10325.7|10324.8|10340.8|10340.2|10340.9|10340.3|10324.3|10323.4|3263
1738677600000|2025-02-04 14:00:00|10340.9|10340.3|10362.3|10356.8|10366.8|10365.9|10340.5|10339.9|4760
1738681200000|2025-02-04 15:00:00|10362.6|10356.9|10380.5|10379.9|10386.3|10385.7|10358.5|10355.8|7449
1738684800000|2025-02-04 16:00:00|10380.4|10379.8|10378.9|10378|10387.7|10387.1|10373.7|10373|3999
1738688400000|2025-02-04 17:00:00|10378.8|10377.9|10377.1|10376.5|10379.3|10378.5|10366.1|10365.3|3682
1738692000000|2025-02-04 18:00:00|10377|10376.4|10381.4|10380.8|10386.6|10385.8|10374.7|10374.1|2033
1738695600000|2025-02-04 19:00:00|10381.8|10381.2|10382.3|10381.4|10385.7|10385.1|10377.4|10376.8|1962
1738699200000|2025-02-04 20:00:00|10382.4|10381.5|10385.7|10385.1|10386.2|10385.6|10379.6|10378.7|1593
1738702800000|2025-02-04 21:00:00|10385.9|10385.3|10381.2|10376.6|10388.2|10387.3|10378.3|10375.5|1160
1738706400000|2025-02-04 22:00:00|10381|10374.4|10381.6|10375|10384|10377.4|10377.7|10371.1|310
1738710000000|2025-02-04 23:00:00|10381.5|10374.9|10372|10371.1|10383|10379.9|10371.7|10370.6|865
1738713600000|2025-02-05 00:00:00|10372.2|10371.3|10379.2|10378.6|10382.5|10381.6|10370.2|10369.6|1373
1738717200000|2025-02-05 01:00:00|10379.3|10378.7|10373.8|10373.2|10387.1|10386.1|10372.9|10372|2430
1738720800000|2025-02-05 02:00:00|10373.7|10373.1|10385|10384.1|10385.5|10384.6|10373.4|10372.7|1546
1738724400000|2025-02-05 03:00:00|10385.1|10384.2|10380.1|10379.2|10386.6|10386|10379.6|10379|1123
1738728000000|2025-02-05 04:00:00|10380|10379.4|10379.1|10378.2|10382.8|10382|10376.8|10375.9|959
1738731600000|2025-02-05 05:00:00|10379.2|10378.3|10378.2|10377.6|10379.2|10378.3|10373.9|10373|1128
1738735200000|2025-02-05 06:00:00|10378.1|10377.5|10385.3|10384.7|10394.5|10393.4|10374.7|10373.8|1689
1738738800000|2025-02-05 07:00:00|10385.2|10384.6|10403|10402.4|10410.4|10409.2|10382.8|10381.9|3177
1738742400000|2025-02-05 08:00:00|10402.5|10401.9|10405.1|10402.8|10409.1|10408.2|10390.5|10389.9|4147
1738746000000|2025-02-05 09:00:00|10405|10402.9|10404.4|10403.8|10418|10417.1|10402|10401.4|3629
1738749600000|2025-02-05 10:00:00|10404.5|10403.9|10425.5|10424.9|10430.9|10430.3|10402.5|10401.6|3145
1738753200000|2025-02-05 11:00:00|10425.4|10424.8|10415.1|10414.5|10425.7|10425.1|10411.9|10411.3|2047
1738756800000|2025-02-05 12:00:00|10415|10414.4|10419.5|10418.9|10422.4|10421.5|10411.2|10410.4|2103
1738760400000|2025-02-05 13:00:00|10419.2|10418.6|10408.2|10407.3|10426|10425.4|10402.1|10401.2|6586
1738764000000|2025-02-05 14:00:00|10408.3|10407.4|10425.3|10419.3|10427.9|10426|10406.6|10406|4373
1738767600000|2025-02-05 15:00:00|10426.6|10420.6|10422.5|10421.9|10444.6|10441.7|10415.8|10414.9|7438
1738771200000|2025-02-05 16:00:00|10422.4|10421.8|10418.4|10417.8|10425.2|10424.4|10410.9|10410.1|3608
1738774800000|2025-02-05 17:00:00|10418.5|10417.9|10420.3|10419.7|10424.6|10423.7|10410.9|10410|2219
1738778400000|2025-02-05 18:00:00|10420.1|10419.5|10415.9|10415.3|10422|10421.4|10414.8|10413.9|1616
1738782000000|2025-02-05 19:00:00|10416|10415.4|10407.6|10406.7|10417.4|10416.5|10405.1|10404.3|1878
1738785600000|2025-02-05 20:00:00|10407.4|10406.8|10405.3|10404.4|10407.4|10406.8|10401.4|10400.5|1560
1738789200000|2025-02-05 21:00:00|10405.2|10404.3|10405.7|10399.3|10407|10406.2|10397.5|10396.4|1327
1738792800000|2025-02-05 22:00:00|10404.7|10398.1|10405.7|10402.8|10407.8|10402.9|10404.1|10397.5|251
1738796400000|2025-02-05 23:00:00|10405.6|10402.5|10399.1|10398.2|10409.7|10404.2|10397.7|10396.8|806
1738800000000|2025-02-06 00:00:00|10399.2|10398.3|10398|10397.1|10402.9|10402|10395.6|10394.4|1188
1738803600000|2025-02-06 01:00:00|10398.1|10397.2|10402.9|10402|10405.1|10404.2|10395.9|10395|1890
1738807200000|2025-02-06 02:00:00|10403|10402.1|10395.6|10394.7|10405.7|10405.1|10391.4|10390.8|1377
1738810800000|2025-02-06 03:00:00|10395.5|10394.6|10392.3|10391.7|10396.7|10396.1|10390.1|10389.5|1250
1738814400000|2025-02-06 04:00:00|10392.2|10391.6|10387.4|10386.5|10394.2|10393.3|10385.7|10385.1|872
1738818000000|2025-02-06 05:00:00|10387.5|10386.8|10386.8|10386.2|10390.7|10389.9|10386.5|10385.7|965
1738821600000|2025-02-06 06:00:00|10386.9|10386|10391.3|10389.3|10392.9|10392.3|10386.2|10385.3|1165
1738825200000|2025-02-06 07:00:00|10391.1|10389|10380.4|10379.8|10391.8|10391.2|10378.3|10377.7|2321
1738828800000|2025-02-06 08:00:00|10380.6|10380|10365.3|10364.7|10381.1|10380.5|10356.7|10355.8|3222
1738832400000|2025-02-06 09:00:00|10365.5|10364.9|10360.3|10358.4|10368.1|10367.5|10356.6|10356|2441
1738836000000|2025-02-06 10:00:00|10360.6|10358.6|10362.9|10362.3|10367|10366.1|10356.3|10355.5|2200
1738839600000|2025-02-06 11:00:00|10362.8|10362.2|10363.1|10361.9|10368|10367.3|10358.7|10357.6|2128
1738843200000|2025-02-06 12:00:00|10363|10361.5|10362.5|10361.4|10364.5|10363.2|10353.1|10352.2|4579
1738846800000|2025-02-06 13:00:00|10362.4|10361.2|10360.8|10359.9|10367.7|10366.8|10354.1|10353.2|4202
1738850400000|2025-02-06 14:00:00|10360.9|10360|10362.6|10362|10375.1|10374.4|10360.1|10359.5|3716
1738854000000|2025-02-06 15:00:00|10362.5|10361.9|10369.6|10369|10376.9|10376.1|10361.6|10360.9|4624
1738857600000|2025-02-06 16:00:00|10369.7|10369.1|10367.4|10366.5|10376.9|10376|10367.3|10366.4|2908
1738861200000|2025-02-06 17:00:00|10367.5|10366.6|10379.4|10378.8|10380.8|10380.2|10366.2|10365.6|1835
1738864800000|2025-02-06 18:00:00|10379.6|10379|10389.8|10389.2|10396.9|10396.3|10374.8|10373.3|2959
1738868400000|2025-02-06 19:00:00|10389.6|10389|10385.1|10384.5|10391.7|10391.1|10380.8|10379.9|1609
1738872000000|2025-02-06 20:00:00|10385|10384.4|10389.1|10388.2|10391.2|10390.6|10384.4|10383.7|1382
1738875600000|2025-02-06 21:00:00|10388.6|10387.7|10385.4|10381.2|10389.8|10389.2|10383.8|10380|878
1738879200000|2025-02-06 22:00:00|10386.9|10380.3|10385.5|10381.5|10389.1|10383|10384.7|10378.8|298
1738882800000|2025-02-06 23:00:00|10385.4|10381.6|10385.7|10384.8|10387.3|10386.4|10384.1|10380.6|599
1738886400000|2025-02-07 00:00:00|10385.6|10384.7|10378.3|10377.4|10391.3|10390.7|10377.9|10377|1190
1738890000000|2025-02-07 01:00:00|10378.7|10377.8|10384.3|10383.4|10387.2|10386.3|10374.7|10374.1|1828
1738893600000|2025-02-07 02:00:00|10384.4|10383.5|10384.5|10383.9|10386.5|10385.9|10381.4|10380.6|1463
1738897200000|2025-02-07 03:00:00|10384.6|10384|10380.2|10379.6|10385.2|10384.6|10377.7|10377.1|1042
1738900800000|2025-02-07 04:00:00|10380.4|10379.8|10381.5|10380.9|10383.8|10383.2|10376.2|10375.4|991
1738904400000|2025-02-07 05:00:00|10381.4|10380.8|10375.4|10374.8|10382.1|10381.2|10374.3|10373.7|1230
1738908000000|2025-02-07 06:00:00|10375.3|10374.7|10376.9|10375.5|10377.6|10377|10373.3|10372.4|1318
1738911600000|2025-02-07 07:00:00|10376.8|10375.4|10389.6|10389|10390.7|10389.9|10374.9|10373.7|1733
1738915200000|2025-02-07 08:00:00|10389.5|10388.9|10398.2|10397.6|10400.3|10399.7|10385.8|10385.2|2193
1738918800000|2025-02-07 09:00:00|10398.1|10397.5|10391.5|10390.9|10399.7|10399.1|10390.4|10389.6|1928
1738922400000|2025-02-07 10:00:00|10391.4|10390.8|10381.8|10381.2|10391.8|10391.2|10379.5|10378.9|1627
1738926000000|2025-02-07 11:00:00|10381.7|10381.1|10382.8|10382.2|10384.5|10383.9|10377.8|10377.1|1396
1738929600000|2025-02-07 12:00:00|10382.7|10382.1|10374.6|10374|10382.8|10382.2|10368.7|10368.1|1734
1738933200000|2025-02-07 13:00:00|10374.7|10374.1|10363.9|10363.3|10416|10410|10349.6|10348.7|7905
1738936800000|2025-02-07 14:00:00|10364|10363.4|10388|10383.6|10389.2|10388.5|10361.2|10360.6|5298
1738940400000|2025-02-07 15:00:00|10387|10381.7|10355.6|10354.7|10388.1|10387.5|10328.3|10326.6|8053
1738944000000|2025-02-07 16:00:00|10355.8|10354.9|10328.2|10327.6|10356.1|10354.9|10322.8|10319.6|9231
1738947600000|2025-02-07 17:00:00|10328.3|10327.4|10322.2|10321.6|10362.7|10359.1|10305.9|10304.4|8094
1738951200000|2025-02-07 18:00:00|10322.1|10321.5|10325.6|10324.7|10336.3|10335.4|10321.3|10320.4|2261
1738954800000|2025-02-07 19:00:00|10325.5|10324.6|10332.7|10332.1|10337.4|10336.6|10324.4|10323.5|2046
1738958400000|2025-02-07 20:00:00|10332.9|10332.3|10328.2|10327.6|10338.9|10338|10321.8|10321.2|1762
1738962000000|2025-02-07 21:00:00|10328.5|10327.9|10330.5|10323.9|10334|10332|10325.9|10322.6|2118
1739134800000|2025-02-09 21:00:00|10323.4|10311.4|10294.2|10287.3|10327|10317.7|10282.1|10276.1|551
1739138400000|2025-02-09 22:00:00|10294.4|10287.6|10292.7|10289.2|10305.8|10299.6|10288|10279.1|1006
1739142000000|2025-02-09 23:00:00|10292.6|10289.4|10310.2|10309.3|10314.1|10313|10292.6|10289.4|1926
1739145600000|2025-02-10 00:00:00|10310.3|10309.4|10310.5|10309.9|10318.8|10318.2|10309.7|10309.1|1470
1739149200000|2025-02-10 01:00:00|10310.7|10310.1|10303.6|10302.7|10315|10314.4|10300.5|10299.8|1878
1739152800000|2025-02-10 02:00:00|10303.5|10302.6|10300.1|10299.5|10307.2|10306.4|10298.9|10298.3|1084
1739156400000|2025-02-10 03:00:00|10300.4|10299.8|10312|10311.1|10312.1|10311.4|10300.3|10299.7|801
1739160000000|2025-02-10 04:00:00|10312.1|10311.2|10313.6|10313|10316.3|10315.7|10311.8|10310.9|648
1739163600000|2025-02-10 05:00:00|10313.9|10313.3|10316.6|10316|10322|10321.3|10313.6|10313|794
1739167200000|2025-02-10 06:00:00|10316.9|10316.3|10319.3|10318.7|10320.4|10319.7|10312.6|10312|1123
1739170800000|2025-02-10 07:00:00|10319.2|10318.6|10313.2|10312.6|10325.7|10325.1|10310.4|10309.8|2376
1739174400000|2025-02-10 08:00:00|10313.3|10312.7|10322.6|10322|10323.3|10322.7|10307.3|10306.4|3175
1739178000000|2025-02-10 09:00:00|10322.2|10321.6|10327.4|10326.5|10335.1|10334.5|10321.4|10320.8|2362
1739181600000|2025-02-10 10:00:00|10327.1|10326.2|10330.3|10329.7|10334.1|10333.5|10323.8|10323.2|1715
1739185200000|2025-02-10 11:00:00|10330.2|10329.6|10321.3|10320.4|10337|10336.1|10320.8|10319.8|1768
1739188800000|2025-02-10 12:00:00|10321|10320.1|10314|10313.4|10322.7|10321.8|10309.1|10308.2|2314
1739192400000|2025-02-10 13:00:00|10314.2|10313.6|10322|10321.1|10326.7|10326.1|10314.2|10313.6|2306
1739196000000|2025-02-10 14:00:00|10322.3|10321.4|10311.6|10311|10324|10323.4|10304.8|10303.9|2842
1739199600000|2025-02-10 15:00:00|10311.8|10311.2|10315.4|10314.8|10320.3|10319.5|10311|10310.4|2656
1739203200000|2025-02-10 16:00:00|10315.5|10314.9|10311.9|10311|10318.3|10317.7|10304.9|10304.3|2388
1739206800000|2025-02-10 17:00:00|10312|10311.1|10312.8|10312.2|10315.1|10314.5|10307|10306.4|1516
1739210400000|2025-02-10 18:00:00|10312.7|10312.1|10307.5|10306.9|10316.4|10315.8|10306.3|10305.7|1326
1739214000000|2025-02-10 19:00:00|10307.4|10306.8|10307.3|10306.4|10311.2|10310.6|10305.7|10305|1087
1739217600000|2025-02-10 20:00:00|10307.2|10306.3|10307.3|10306.7|10308.8|10308.1|10305.3|10304.7|950
1739221200000|2025-02-10 21:00:00|10307.2|10306.6|10308.5|10305.6|10308.9|10307.9|10305.7|10304.4|852
1739224800000|2025-02-10 22:00:00|10310.5|10303.9|10309.5|10302.9|10313.7|10307.1|10306.1|10301.7|339
1739228400000|2025-02-10 23:00:00|10308.6|10302.7|10301.1|10300.2|10311.6|10305.6|10299|10297.8|1275
1739232000000|2025-02-11 00:00:00|10301.2|10300.6|10305.1|10304.5|10307|10306.4|10300.2|10299.4|509
1739235600000|2025-02-11 01:00:00|10305|10304.4|10302.3|10301.7|10305|10304.4|10300.5|10299.9|1273
1739239200000|2025-02-11 02:00:00|10302.4|10301.8|10293.4|10292.8|10303.3|10302.6|10292.6|10291.9|1129
1739242800000|2025-02-11 03:00:00|10293.5|10292.9|10298.6|10298|10300.8|10300.2|10292.4|10291.7|990
1739246400000|2025-02-11 04:00:00|10298.7|10297.8|10304.5|10303.9|10304.6|10303.9|10298|10297.4|893
1739250000000|2025-02-11 05:00:00|10304.6|10304|10305.1|10304.5|10306.4|10305.6|10302.6|10301.9|926
1739253600000|2025-02-11 06:00:00|10305|10304.4|10305.6|10305|10310.7|10310.1|10304.5|10303.9|1252
1739257200000|2025-02-11 07:00:00|10305.5|10304.9|10303.6|10303|10308.3|10307.6|10301.4|10300.6|1786
1739260800000|2025-02-11 08:00:00|10303.5|10302.9|10318.6|10318|10320.2|10319.3|10300.3|10299.6|2498
1739264400000|2025-02-11 09:00:00|10318.5|10317.9|10318.2|10317.6|10322.3|10321.7|10313|10312.4|2284
1739268000000|2025-02-11 10:00:00|10318.3|10317.7|10316.4|10315.8|10325.5|10324.9|10314.9|10314.3|1691
1739271600000|2025-02-11 11:00:00|10316.6|10316|10322.2|10321.6|10323.1|10322.5|10316.1|10315.5|1105
1739275200000|2025-02-11 12:00:00|10322.3|10321.7|10322.3|10321.7|10329.1|10328.3|10320.9|10320.3|1584
1739278800000|2025-02-11 13:00:00|10322.4|10321.8|10322.7|10322.1|10326.4|10325.8|10316.9|10316.3|2089
1739282400000|2025-02-11 14:00:00|10322.5|10321.9|10333.1|10332|10337.5|10336.9|10322|10321.4|2428
1739286000000|2025-02-11 15:00:00|10333.4|10331.9|10340.3|10339.7|10343.7|10343.1|10328.6|10328|3679
1739289600000|2025-02-11 16:00:00|10340.6|10339.5|10346.1|10345.5|10351.6|10351|10339.7|10338.8|2953
1739293200000|2025-02-11 17:00:00|10346|10345.4|10345.8|10345.2|10349|10348.4|10343.9|10343.3|1488
1739296800000|2025-02-11 18:00:00|10345.6|10345|10345.8|10345.2|10351.8|10351.2|10345|10344.1|1384
1739300400000|2025-02-11 19:00:00|10345.7|10345.1|10358.4|10357.8|10382|10381.1|10342.4|10341.8|2888
1739304000000|2025-02-11 20:00:00|10358.5|10357.9|10363.4|10362.8|10368|10367.2|10358|10357.2|2142
1739307600000|2025-02-11 21:00:00|10363.3|10362.7|10362.9|10359.6|10364.5|10363.8|10359.4|10358.5|899
1739311200000|2025-02-11 22:00:00|10364.1|10357.9|10363.9|10358.7|10367.7|10362.6|10361.9|10356.6|380
1739314800000|2025-02-11 23:00:00|10363.6|10359.1|10363.7|10362.8|10368.1|10367.2|10362|10358.1|634
1739318400000|2025-02-12 00:00:00|10364.6|10363.7|10358|10357.1|10364.7|10363.8|10356.8|10356.2|841
1739322000000|2025-02-12 01:00:00|10357.9|10357|10360.8|10360.2|10364.5|10363.6|10354.3|10353.7|1371
1739325600000|2025-02-12 02:00:00|10360.9|10360.3|10362.8|10362.2|10368.2|10367.5|10360.8|10360.2|1140
1739329200000|2025-02-12 03:00:00|10363|10362.1|10362.5|10361.9|10365.8|10365|10359.1|10358.5|1079
1739332800000|2025-02-12 04:00:00|10362.4|10361.8|10356.7|10356.1|10363.8|10363.2|10356.5|10355.8|807
1739336400000|2025-02-12 05:00:00|10356.8|10356.2|10358.9|10358|10359.6|10359|10355.4|10354.8|817
1739340000000|2025-02-12 06:00:00|10359|10358.1|10359.4|10358.8|10360.5|10359.9|10357.4|10356.8|822
1739343600000|2025-02-12 07:00:00|10359.3|10358.7|10376.2|10375.6|10379.7|10379|10359.2|10358.6|2161
1739347200000|2025-02-12 08:00:00|10376.3|10375.7|10371.5|10370.9|10380.6|10379.6|10368.5|10367.7|2914
1739350800000|2025-02-12 09:00:00|10371.4|10370.8|10373.9|10373.3|10374.5|10373.8|10365.1|10364.5|1894
1739354400000|2025-02-12 10:00:00|10374.3|10373.7|10375.8|10375.2|10377.6|10377|10370.5|10369.9|1612
1739358000000|2025-02-12 11:00:00|10375.7|10375.1|10375.6|10375|10386|10385.4|10374|10373.4|1960
1739361600000|2025-02-12 12:00:00|10375.5|10374.9|10373.3|10372.7|10379.4|10378.5|10372.5|10371.8|1777
1739365200000|2025-02-12 13:00:00|10373.4|10372.4|10333.6|10333|10376.5|10375.9|10317.6|10316.7|8620
1739368800000|2025-02-12 14:00:00|10333.5|10332.9|10350.8|10349.9|10354.1|10353.3|10325.6|10325|5568
1739372400000|2025-02-12 15:00:00|10350.7|10349.8|10374.9|10374.3|10383.1|10382.4|10338.6|10338|7670
1739376000000|2025-02-12 16:00:00|10374.8|10374.2|10391.8|10390.9|10396.5|10395.2|10350.7|10350.1|5273
1739379600000|2025-02-12 17:00:00|10391.9|10391|10426.6|10426|10427.9|10427.1|10391.1|10390.5|6522
1739383200000|2025-02-12 18:00:00|10426.5|10425.9|10389.7|10389.1|10430.2|10429.6|10388|10387.1|3796
1739386800000|2025-02-12 19:00:00|10389.5|10388.9|10391.5|10390.9|10393.7|10393.1|10385|10384.4|1878
1739390400000|2025-02-12 20:00:00|10391.4|10390.8|10392.1|10391.5|10397.8|10397.2|10388.4|10387.8|1524
1739394000000|2025-02-12 21:00:00|10392.2|10391.6|10384.4|10381.4|10398.5|10394|10381.8|10379.7|1157
1739397600000|2025-02-12 22:00:00|10389.4|10382.8|10386.5|10381.4|10395.8|10389.2|10386.5|10380.8|303
1739401200000|2025-02-12 23:00:00|10386.8|10382.1|10392.8|10391.9|10392.8|10391.9|10385.8|10381.4|791
1739404800000|2025-02-13 00:00:00|10392.9|10392.2|10389.9|10389.3|10400.8|10400.2|10388.7|10387.8|1005
1739408400000|2025-02-13 01:00:00|10390.1|10389.5|10400.1|10399.5|10402.2|10401.6|10387.7|10387.1|1806
1739412000000|2025-02-13 02:00:00|10400.5|10399.9|10404.4|10403.8|10408|10407.4|10397.1|10396.5|1237
1739415600000|2025-02-13 03:00:00|10404.3|10403.7|10419.5|10418.9|10422.2|10421.6|10403.8|10403.2|1293
1739419200000|2025-02-13 04:00:00|10419.3|10418.7|10435.4|10434.5|10435.9|10435|10419.1|10418.5|1748
1739422800000|2025-02-13 05:00:00|10435.2|10434.3|10435.6|10434.7|10438.9|10438|10431|10430.4|1730
1739426400000|2025-02-13 06:00:00|10435.5|10434.6|10431.7|10430.2|10440.6|10439.7|10429.2|10428.2|2122
1739430000000|2025-02-13 07:00:00|10432.1|10430.5|10426.2|10425.3|10437.2|10436.3|10423.1|10422.2|3280
1739433600000|2025-02-13 08:00:00|10426.4|10425.5|10414.2|10413.3|10426.9|10426.3|10410.7|10410.1|3181
1739437200000|2025-02-13 09:00:00|10413.9|10413|10423.4|10422.8|10426.7|10426.1|10411.4|10410.8|2516
1739440800000|2025-02-13 10:00:00|10423.3|10422.7|10416.2|10415.6|10429.4|10428.8|10414|10413.1|1964
1739444400000|2025-02-13 11:00:00|10416.3|10415.7|10403.5|10402.6|10428|10427.1|10393|10392.2|3524
1739448000000|2025-02-13 12:00:00|10403.4|10402.5|10390.2|10389.6|10403.9|10403|10386.1|10385.5|3285
1739451600000|2025-02-13 13:00:00|10390.1|10389.5|10392.9|10392.3|10407.5|10406.6|10376.9|10374.5|7082
1739455200000|2025-02-13 14:00:00|10393|10392.4|10400|10399.4|10401.8|10401.2|10382.1|10381.5|4251
1739458800000|2025-02-13 15:00:00|10400.1|10399.5|10433.7|10433.1|10438.8|10437.9|10400.1|10399.4|8061
1739462400000|2025-02-13 16:00:00|10433.6|10433|10428|10427.1|10445.8|10444.9|10424.9|10424.1|3597
1739466000000|2025-02-13 17:00:00|10427.9|10427|10425.7|10425.1|10439.4|10438.7|10425.5|10424.9|2252
1739469600000|2025-02-13 18:00:00|10425.8|10425.2|10409.8|10408.9|10432.1|10431.5|10373.6|10372.5|7618
1739473200000|2025-02-13 19:00:00|10410.1|10409.2|10437.5|10436.9|10443|10442.4|10409.1|10408.2|3783
1739476800000|2025-02-13 20:00:00|10437.3|10436.7|10462.3|10461.4|10466.4|10465.5|10436|10435.1|2190
1739480400000|2025-02-13 21:00:00|10462.2|10461.3|10466.2|10462.5|10467.8|10466.6|10457.8|10456.9|1056
1739484000000|2025-02-13 22:00:00|10467|10462.1|10469.3|10465.6|10470.8|10467.7|10465.6|10461.6|671
1739487600000|2025-02-13 23:00:00|10469.5|10465.7|10462.1|10461.2|10469.9|10466.8|10456.8|10455.8|1245
1739491200000|2025-02-14 00:00:00|10462.2|10461.3|10461.3|10460.7|10467.3|10466.7|10458.3|10457.5|1342
1739494800000|2025-02-14 01:00:00|10461.4|10460.8|10459.6|10459|10467.4|10466.5|10458.7|10458.1|1773
1739498400000|2025-02-14 02:00:00|10459.2|10458.6|10457.1|10456.5|10461.5|10460.9|10455.6|10454.9|1264
1739502000000|2025-02-14 03:00:00|10457.2|10456.6|10459.2|10458.6|10462.1|10461.3|10454.2|10453.6|976
1739505600000|2025-02-14 04:00:00|10459.3|10458.7|10455.3|10454.7|10464.2|10463.6|10455.2|10454.6|918
1739509200000|2025-02-14 05:00:00|10455.4|10454.8|10453|10452.4|10456.3|10455.7|10447.7|10446.8|1169
1739512800000|2025-02-14 06:00:00|10453.2|10452.3|10459|10458.4|10461.4|10460.8|10452.3|10451.4|1494
1739516400000|2025-02-14 07:00:00|10458.9|10458.3|10465.7|10464.2|10472.7|10471.9|10458.8|10458.2|2730
1739520000000|2025-02-14 08:00:00|10465.9|10464.4|10477.1|10476.5|10486.8|10486|10464.1|10463.2|3438
1739523600000|2025-02-14 09:00:00|10477|10476.4|10483.1|10480.5|10488.1|10487.5|10476.2|10475.5|2567
1739527200000|2025-02-14 10:00:00|10483.2|10479.7|10467.5|10466.9|10483.2|10482.6|10464.8|10464.2|2092
1739530800000|2025-02-14 11:00:00|10467.2|10466.6|10467.8|10467.2|10469.6|10469|10463.6|10462.7|1842
1739534400000|2025-02-14 12:00:00|10467.6|10467|10472|10471.4|10475.3|10474.6|10457.8|10456.6|2217
1739538000000|2025-02-14 13:00:00|10472.1|10471.5|10488.5|10487.9|10498.9|10497.6|10471.6|10471|5268
1739541600000|2025-02-14 14:00:00|10488.7|10488.1|10509.1|10508.5|10514.5|10513.9|10487.7|10487.1|4092
1739545200000|2025-02-14 15:00:00|10509.2|10508.6|10508.7|10508.1|10513.2|10512.3|10491.3|10490.7|4367
1739548800000|2025-02-14 16:00:00|10508.5|10507.9|10497.9|10497.3|10510.7|10510.1|10497.4|10496.8|2804
1739552400000|2025-02-14 17:00:00|10498.1|10497.5|10507.6|10507|10509.2|10508.6|10494.5|10493.9|1770
1739556000000|2025-02-14 18:00:00|10507.5|10506.9|10504.7|10504.1|10508.4|10507.8|10500|10499.4|1376
1739559600000|2025-02-14 19:00:00|10504.9|10504.3|10499|10498.4|10505.4|10504.8|10495.1|10494.5|1461
1739563200000|2025-02-14 20:00:00|10498.9|10498.3|10492.4|10491.8|10498.9|10498.3|10491.5|10490.9|1528
1739566800000|2025-02-14 21:00:00|10492.7|10492.1|10494.1|10488.4|10495.3|10494.4|10489.1|10486.7|1645
1739739600000|2025-02-16 21:00:00|10485.3|10479.4|10490.8|10484.2|10491.9|10485.9|10482.5|10474|163
1739743200000|2025-02-16 22:00:00|10491.1|10483.9|10492.1|10485.5|10493.4|10487.3|10487.8|10483.4|254
1739746800000|2025-02-16 23:00:00|10490.5|10486.3|10488.9|10488.3|10495.7|10493.7|10485.7|10484.4|1469
1739750400000|2025-02-17 00:00:00|10489|10488.4|10492.6|10492|10493.7|10493|10486|10485.2|1159
1739754000000|2025-02-17 01:00:00|10493.2|10492.6|10505.9|10505|10506.9|10506|10490.1|10489.2|1881
1739757600000|2025-02-17 02:00:00|10505.7|10504.8|10501.6|10501|10505.8|10504.9|10496.4|10495.5|1145
1739761200000|2025-02-17 03:00:00|10501.5|10500.9|10495|10494.4|10503.9|10503.3|10494.6|10494|1022
1739764800000|2025-02-17 04:00:00|10495.1|10494.5|10495.9|10495.3|10497.8|10497|10489.8|10488.9|746
1739768400000|2025-02-17 05:00:00|10496|10495.4|10490.3|10489.7|10498.6|10497.9|10485.1|10484.5|1472
1739772000000|2025-02-17 06:00:00|10490.2|10489.6|10492.1|10491.5|10493.8|10493|10488.4|10487.8|1247
1739775600000|2025-02-17 07:00:00|10492.5|10491.9|10483|10482.4|10495.7|10495.1|10481|10480.1|2278
1739779200000|2025-02-17 08:00:00|10483.1|10482.5|10474.8|10473.9|10485.2|10484.6|10471.6|10470.7|2846
1739782800000|2025-02-17 09:00:00|10474.7|10474.1|10474.5|10473.9|10481.7|10481.1|10471.7|10471|1865
1739786400000|2025-02-17 10:00:00|10474.4|10473.8|10489.5|10488.6|10489.7|10489.1|10473.7|10473.1|1622
1739790000000|2025-02-17 11:00:00|10489.4|10488.5|10482.2|10481.6|10489.6|10489|10478.1|10477.5|1365
1739793600000|2025-02-17 12:00:00|10482.4|10481.8|10472.6|10472|10485.4|10484.8|10469|10468.2|1840
1739797200000|2025-02-17 13:00:00|10472.9|10472.3|10474.6|10474|10476.7|10476.1|10467.6|10466.7|1335
1739800800000|2025-02-17 14:00:00|10474.7|10474.1|10478.7|10478.1|10479.9|10479|10471.7|10471.1|1335
1739804400000|2025-02-17 15:00:00|10478.8|10478.2|10480|10479.4|10484.5|10483.9|10474.7|10473.9|1624
1739808000000|2025-02-17 16:00:00|10480.1|10479.5|10479|10478.4|10483.5|10482.9|10477.2|10476.6|1147
1739811600000|2025-02-17 17:00:00|10479.2|10478.6|10482.9|10482.3|10485|10484.4|10478.4|10477.7|712
1739815200000|2025-02-17 18:00:00|10483|10482.4|10482.5|10481.9|10483|10482.4|10479.7|10479|495
1739818800000|2025-02-17 19:00:00|10482.6|10482|10482|10481.4|10484.2|10483.5|10480|10479.3|635
1739822400000|2025-02-17 20:00:00|10481.9|10481.3|10484|10483.1|10484.2|10483.4|10481.1|10480.3|591
1739826000000|2025-02-17 21:00:00|10483.9|10483.3|10486|10482.5|10486|10484.8|10483.1|10482.1|621
1739829600000|2025-02-17 22:00:00|10486.1|10479.5|10483.7|10478.1|10487.9|10481.3|10481.8|10475.2|253
1739833200000|2025-02-17 23:00:00|10484.1|10477.5|10485.5|10484.4|10486.6|10485.3|10479.1|10475|549
1739836800000|2025-02-18 00:00:00|10485.4|10484.5|10475.4|10474.8|10486.7|10486.1|10473.3|10472.4|1019
1739840400000|2025-02-18 01:00:00|10475.1|10474.5|10466.6|10465.7|10475.9|10475.3|10463.1|10462.5|1511
1739844000000|2025-02-18 02:00:00|10466.8|10465.6|10468|10467.1|10471|10470.4|10466.1|10465.2|1123
1739847600000|2025-02-18 03:00:00|10468.1|10467.2|10463.5|10462.9|10472.9|10472|10462.4|10461.8|1393
1739851200000|2025-02-18 04:00:00|10463.2|10462.6|10457.5|10456.9|10464.4|10463.8|10456|10455.1|1033
1739854800000|2025-02-18 05:00:00|10457.4|10456.8|10455.5|10454.9|10459.4|10458.8|10452.6|10452|1073
1739858400000|2025-02-18 06:00:00|10455.2|10454.6|10461.9|10461|10463.7|10463.1|10455.1|10454.5|1148
1739862000000|2025-02-18 07:00:00|10461.2|10460.3|10463.9|10463.3|10469.9|10468.7|10459.2|10458.3|2135
1739865600000|2025-02-18 08:00:00|10463.8|10463.2|10457.2|10456.6|10469.6|10469|10455.1|10454.5|2606
1739869200000|2025-02-18 09:00:00|10457.1|10456.5|10465.6|10463.3|10465.6|10464.7|10455.9|10455.3|1908
1739872800000|2025-02-18 10:00:00|10465.7|10463.1|10462.7|10461.8|10468.9|10466.8|10459.2|10458.6|1685
1739876400000|2025-02-18 11:00:00|10462.9|10462|10463.2|10462.6|10465.3|10464.6|10461.6|10461|1095
1739880000000|2025-02-18 12:00:00|10463.3|10462.7|10455.6|10455|10467.5|10466.7|10453.3|10452.7|1888
1739883600000|2025-02-18 13:00:00|10455.7|10455.1|10445|10444.4|10457.4|10456.6|10442.2|10441.6|2672
1739887200000|2025-02-18 14:00:00|10445.1|10444.5|10452.7|10452.1|10455.1|10454.5|10441.9|10441.3|2674
1739890800000|2025-02-18 15:00:00|10452.8|10452.2|10466.7|10466.1|10467.3|10466.7|10452|10451.2|3350
1739894400000|2025-02-18 16:00:00|10466.6|10466|10457.1|10456.5|10470|10468.9|10454.4|10453.8|2259
1739898000000|2025-02-18 17:00:00|10457|10456.4|10446.2|10445.6|10457.1|10456.5|10439.6|10438.7|1733
1739901600000|2025-02-18 18:00:00|10446.3|10445.7|10444.3|10443.7|10448.2|10447.6|10435.5|10434.9|1470
1739905200000|2025-02-18 19:00:00|10444.2|10443.6|10445.5|10444.9|10450.1|10449.5|10441|10440.4|1077
1739908800000|2025-02-18 20:00:00|10445.3|10444.7|10448.1|10447.5|10448.2|10447.6|10441.8|10440.9|1347
1739912400000|2025-02-18 21:00:00|10447.9|10447.3|10449.3|10442.7|10453.7|10449.1|10444|10437.4|1075
1739916000000|2025-02-18 22:00:00|10449.4|10442.8|10453.4|10450|10455.7|10450.5|10448.2|10441.6|1789
1739919600000|2025-02-18 23:00:00|10453.3|10449.9|10448.7|10447.8|10453.6|10449.9|10445.6|10444.6|572
1739923200000|2025-02-19 00:00:00|10448.3|10447.4|10446.3|10445.4|10449.6|10449|10444.4|10443.5|809
1739926800000|2025-02-19 01:00:00|10446.5|10445.6|10447.1|10446.2|10448.5|10447.8|10441.7|10440.8|1422
1739930400000|2025-02-19 02:00:00|10447|10446.1|10452.4|10451.5|10452.6|10451.8|10445.1|10444.5|1143
1739934000000|2025-02-19 03:00:00|10452.3|10451.4|10451.8|10450.9|10452.6|10451.8|10448.1|10447.5|799
1739937600000|2025-02-19 04:00:00|10451.9|10451|10452.8|10452.2|10453.6|10452.8|10448.9|10448|787
1739941200000|2025-02-19 05:00:00|10452.7|10452.1|10456.6|10456|10456.6|10456|10449.2|10448.6|757
1739944800000|2025-02-19 06:00:00|10456.5|10455.9|10455.3|10454.7|10461.7|10461.1|10454.8|10453.9|1094
1739948400000|2025-02-19 07:00:00|10455.7|10455.1|10451.6|10451|10459.9|10459|10449.2|10448.6|1899
1739952000000|2025-02-19 08:00:00|10451.5|10450.9|10440.9|10440.3|10456.6|10455.8|10439|10438.4|2240
1739955600000|2025-02-19 09:00:00|10440.8|10440.2|10429.7|10428.8|10444|10443.4|10428.9|10428|1944
1739959200000|2025-02-19 10:00:00|10429.6|10428.7|10424.4|10423.5|10430.1|10429.4|10419.2|10418.6|2006
1739962800000|2025-02-19 11:00:00|10424.6|10423.7|10425.1|10424.2|10433.6|10432.7|10420.5|10419.9|2895
1739966400000|2025-02-19 12:00:00|10425|10424.1|10428.5|10427.9|10432.2|10431.6|10422.2|10421.6|1993
1739970000000|2025-02-19 13:00:00|10428.6|10428|10434.3|10433.7|10435.5|10434.9|10425.6|10424.2|2259
1739973600000|2025-02-19 14:00:00|10433.9|10433.3|10434.6|10434|10438.1|10437.5|10427.8|10427.2|2746
1739977200000|2025-02-19 15:00:00|10434.7|10434.1|10424.5|10423.9|10441.8|10441.1|10421.9|10421.3|4134
1739980800000|2025-02-19 16:00:00|10424.3|10423.7|10405.1|10404.5|10425.3|10424.7|10404.5|10403.9|2928
1739984400000|2025-02-19 17:00:00|10404.9|10404.3|10410.1|10409.5|10413.6|10413|10401.3|10400.7|1558
1739988000000|2025-02-19 18:00:00|10410.2|10409.6|10420.9|10418.4|10422.2|10421.6|10408.9|10408.3|1386
1739991600000|2025-02-19 19:00:00|10421|10417.2|10426.2|10425.6|10432.8|10432.2|10419.4|10416.9|2178
1739995200000|2025-02-19 20:00:00|10425.3|10424.7|10425.7|10425.1|10426.9|10426.3|10421.3|10420.7|1397
1739998800000|2025-02-19 21:00:00|10425.6|10425|10424.4|10421|10426.7|10426|10422.7|10420.7|655
1740002400000|2025-02-19 22:00:00|10424.9|10418.4|10426.7|10423|10430.6|10424|10424.8|10418.3|644
1740006000000|2025-02-19 23:00:00|10426.6|10423.1|10421.2|10420.3|10427.3|10425.3|10420.5|10419.6|555
1740009600000|2025-02-20 00:00:00|10421.5|10420.6|10429.6|10429|10430.6|10429.7|10420.2|10419.6|1155
1740013200000|2025-02-20 01:00:00|10429.9|10429.3|10421.7|10421.1|10433|10432.4|10419.1|10418.5|1502
1740016800000|2025-02-20 02:00:00|10421.6|10421|10436.1|10435.2|10437.8|10437.2|10420.6|10420|2145
1740020400000|2025-02-20 03:00:00|10436.3|10435.4|10431.5|10430.9|10436.6|10435.7|10427.4|10426.5|1153
1740024000000|2025-02-20 04:00:00|10431.8|10431.2|10430.6|10430|10432.3|10431.4|10424.5|10423.9|810
1740027600000|2025-02-20 05:00:00|10430.9|10430.3|10428|10427.4|10434.6|10434|10427.4|10426.7|949
1740031200000|2025-02-20 06:00:00|10428.1|10427.5|10425.9|10424.5|10434.7|10434.1|10425.3|10424.1|1280
1740034800000|2025-02-20 07:00:00|10426.1|10424.7|10431.9|10431.3|10433.9|10433.2|10424|10423.4|1985
1740038400000|2025-02-20 08:00:00|10431.8|10431.2|10433.7|10433.1|10442.3|10441.7|10430|10429.2|2442
1740042000000|2025-02-20 09:00:00|10433.6|10433|10437.4|10436.8|10438.7|10438.1|10429.1|10428.5|1789
1740045600000|2025-02-20 10:00:00|10437.3|10436.7|10442.6|10442|10444.6|10443.7|10434.7|10434|1752
1740049200000|2025-02-20 11:00:00|10443|10442.4|10438.7|10438.1|10446.8|10445.9|10431.2|10430.6|1553
1740052800000|2025-02-20 12:00:00|10438.8|10438.2|10436.1|10435.5|10444.1|10443.5|10433.6|10433|2417
1740056400000|2025-02-20 13:00:00|10436.2|10435.6|10448.5|10447.9|10455.2|10454.6|10435.4|10434.8|2982
1740060000000|2025-02-20 14:00:00|10448.2|10447.6|10447.4|10446.2|10461|10460.1|10442.5|10441.8|3923
1740063600000|2025-02-20 15:00:00|10447.2|10446.3|10474.3|10473.7|10475.7|10475.1|10442.3|10441.7|4304
1740067200000|2025-02-20 16:00:00|10473.9|10473.3|10475.3|10474.7|10478.7|10478|10464.6|10464|2910
1740070800000|2025-02-20 17:00:00|10475.2|10474.6|10489.7|10489.1|10495|10494.4|10471.5|10470.9|2417
1740074400000|2025-02-20 18:00:00|10489.5|10488.9|10498.3|10497.7|10499|10498.2|10485.8|10485.2|1785
1740078000000|2025-02-20 19:00:00|10498.4|10497.8|10501.9|10501.3|10503.7|10503|10489.6|10489|1632
1740081600000|2025-02-20 20:00:00|10501.8|10501.2|10503.3|10502.4|10503.7|10503|10495.7|10495.1|1227
1740085200000|2025-02-20 21:00:00|10503.2|10502.3|10503.3|10499.7|10503.9|10503.1|10500.8|10499.5|755
1740088800000|2025-02-20 22:00:00|10504|10497.4|10499.8|10495.4|10504|10497.4|10499.2|10492.6|288
1740092400000|2025-02-20 23:00:00|10500.8|10494.2|10501|10500.1|10506.2|10505.3|10500|10494.1|963
1740096000000|2025-02-21 00:00:00|10500.8|10499.9|10490.7|10489.8|10500.8|10499.9|10489.7|10488.9|1167
1740099600000|2025-02-21 01:00:00|10490.6|10489.7|10487.1|10486.5|10493.7|10492.8|10484.9|10484.3|1751
1740103200000|2025-02-21 02:00:00|10487.3|10486.4|10503|10502.4|10503.5|10502.9|10486.8|10486.2|1755
1740106800000|2025-02-21 03:00:00|10503.1|10502.5|10503.1|10502.2|10505|10504.4|10500.2|10499.3|1189
1740110400000|2025-02-21 04:00:00|10503.3|10502.4|10499.4|10498.8|10505.4|10504.6|10497.9|10497|628
1740114000000|2025-02-21 05:00:00|10499.5|10498.9|10493.3|10492.7|10501.1|10500.5|10492|10491.4|1078
1740117600000|2025-02-21 06:00:00|10493.2|10492.6|10489.2|10488.3|10494.4|10493.8|10488.4|10487.5|1479
1740121200000|2025-02-21 07:00:00|10489.8|10488.9|10492.4|10491.8|10500.1|10499.2|10489.8|10488.9|2234
1740124800000|2025-02-21 08:00:00|10492.5|10491.9|10477.7|10475.9|10496.9|10493.9|10468.5|10467.6|4254
1740128400000|2025-02-21 09:00:00|10478|10475.8|10469.6|10469|10481.6|10481|10467.1|10466.5|2635
1740132000000|2025-02-21 10:00:00|10469.8|10469.2|10465.5|10464.9|10472.5|10471.9|10465|10464.4|1832
1740135600000|2025-02-21 11:00:00|10465.6|10465|10469.5|10468.9|10474.4|10473.8|10463.6|10462.8|1446
1740139200000|2025-02-21 12:00:00|10469.6|10469|10462.1|10461.5|10471.4|10470.8|10459.9|10459.1|1885
1740142800000|2025-02-21 13:00:00|10462.2|10461.6|10475.8|10474.9|10478.2|10477.6|10461.8|10461.2|2307
1740146400000|2025-02-21 14:00:00|10475.7|10474.8|10483.4|10479.7|10493.3|10492|10470.7|10469.8|4404
1740150000000|2025-02-21 15:00:00|10483.2|10477.2|10454.6|10453.7|10486.6|10485.5|10452.9|10452.3|5356
1740153600000|2025-02-21 16:00:00|10454.5|10453.6|10455|10454.4|10458.1|10457.5|10449.6|10449|2784
1740157200000|2025-02-21 17:00:00|10455.4|10454.8|10463.3|10462.7|10464.6|10464|10452.5|10451.9|2105
1740160800000|2025-02-21 18:00:00|10463.2|10462.6|10460.2|10459.6|10468.3|10467.7|10451.5|10450.6|3245
1740164400000|2025-02-21 19:00:00|10460.1|10459.5|10462.7|10461.8|10466.8|10466.2|10457.7|10457|2273
1740168000000|2025-02-21 20:00:00|10462.2|10461.3|10461|10460.4|10464.9|10464.3|10457.9|10457|2292
1740171600000|2025-02-21 21:00:00|10461.1|10460.5|10464.7|10458.1|10465.5|10461.8|10459.1|10456.6|1618
1740344400000|2025-02-23 21:00:00|10486.5|10477.6|10484|10471.4|10488.4|10480.6|10476.2|10464.2|201
1740348000000|2025-02-23 22:00:00|10484.8|10472.2|10477.6|10471|10485.4|10478.8|10463|10459.1|1465
1740351600000|2025-02-23 23:00:00|10477.7|10471.1|10474.4|10473.5|10485.4|10484.5|10472|10468.5|1712
1740355200000|2025-02-24 00:00:00|10474.6|10473.7|10504.7|10503.8|10507.7|10506.8|10472.3|10471.4|3173
1740358800000|2025-02-24 01:00:00|10504.8|10503.9|10518.4|10517.8|10521.5|10520.6|10503|10502.1|4214
1740362400000|2025-02-24 02:00:00|10518.3|10517.7|10523.4|10522.5|10528.7|10528.1|10516|10515.4|2883
1740366000000|2025-02-24 03:00:00|10523.3|10522.4|10519.9|10519.3|10526.2|10525.3|10516.9|10516.1|1662
1740369600000|2025-02-24 04:00:00|10519.8|10519.2|10515.9|10515.3|10521|10520.4|10511.9|10511|1087
1740373200000|2025-02-24 05:00:00|10515.7|10515|10516.8|10516.2|10520.2|10519.4|10510.5|10509.8|1791
1740376800000|2025-02-24 06:00:00|10516.7|10516.1|10509.3|10508.4|10516.8|10516.1|10501.5|10500.9|1781
1740380400000|2025-02-24 07:00:00|10509.4|10508.5|10491.7|10490.4|10515.4|10514.5|10487.1|10486.5|3387
1740384000000|2025-02-24 08:00:00|10492.2|10490.9|10480.7|10479.5|10492.9|10492.3|10470.4|10469.1|4178
1740387600000|2025-02-24 09:00:00|10480.4|10479.2|10472.9|10471.6|10485.2|10484.3|10469.2|10468.6|3074
1740391200000|2025-02-24 10:00:00|10472.8|10471.5|10480.6|10480|10481|10480.4|10467.3|10466.7|2401
1740394800000|2025-02-24 11:00:00|10480.7|10480.1|10469|10468.1|10481.9|10481.1|10464.3|10463.5|1621
1740398400000|2025-02-24 12:00:00|10468.8|10468.2|10469.3|10468.7|10472.8|10472.2|10460.7|10460.1|1736
1740402000000|2025-02-24 13:00:00|10469.4|10468.8|10467.5|10466.6|10476|10475.2|10465.3|10464.3|2224
1740405600000|2025-02-24 14:00:00|10467.3|10466.4|10460.9|10460.3|10470.1|10469.5|10453.3|10452.5|3467
1740409200000|2025-02-24 15:00:00|10461|10460.1|10469.3|10468.7|10471|10470.3|10460.6|10459.7|4439
1740412800000|2025-02-24 16:00:00|10469.4|10468.8|10478.1|10477.5|10480.9|10479.6|10466.1|10465.3|2847
1740416400000|2025-02-24 17:00:00|10478.2|10477.6|10472.7|10472.1|10484.2|10483.5|10468.7|10467.8|2590
1740420000000|2025-02-24 18:00:00|10472.4|10471.8|10480.8|10480.2|10486.1|10485.5|10471.2|10470.4|1693
1740423600000|2025-02-24 19:00:00|10481|10480.1|10475.6|10474.7|10484.5|10483.9|10473.2|10472.3|2262
1740427200000|2025-02-24 20:00:00|10475.7|10474.8|10465.9|10464.3|10479.8|10479.2|10464.9|10464.2|3153
1740430800000|2025-02-24 21:00:00|10466|10464.6|10469.3|10466.3|10469.6|10467.4|10462.4|10461.5|1313
1740434400000|2025-02-24 22:00:00|10469.7|10463.1|10471.9|10465.3|10472.1|10468.4|10468.4|10461.8|177
1740438000000|2025-02-24 23:00:00|10471.3|10465.4|10461.7|10460.8|10471.4|10466.2|10460.7|10460.1|692
1740441600000|2025-02-25 00:00:00|10461.9|10461|10463.7|10463.1|10464.5|10463.9|10460.2|10459.4|773
1740445200000|2025-02-25 01:00:00|10463.8|10463.2|10465.5|10464.9|10466.1|10465.4|10461.2|10460.4|1730
1740448800000|2025-02-25 02:00:00|10465.9|10465|10474.9|10474|10475.5|10474.5|10465.7|10465|1803
1740452400000|2025-02-25 03:00:00|10475|10474.1|10473.6|10473|10476.6|10475.7|10471.9|10471|1288
1740456000000|2025-02-25 04:00:00|10473.5|10472.9|10473.5|10472.9|10477.7|10476.9|10472.9|10472.3|977
1740459600000|2025-02-25 05:00:00|10473.1|10472.5|10477.3|10476.7|10478.6|10477.7|10472.7|10472|1223
1740463200000|2025-02-25 06:00:00|10477.2|10476.6|10477.7|10476.5|10480.5|10479.9|10473.2|10472.3|1318
1740466800000|2025-02-25 07:00:00|10477.6|10476.4|10464.8|10463.9|10478.2|10477.4|10463.8|10463.2|3159
1740470400000|2025-02-25 08:00:00|10464.9|10464|10470.5|10469.9|10478.9|10478.3|10456.8|10455.8|3977
1740474000000|2025-02-25 09:00:00|10470.6|10470|10473.9|10472.8|10479.4|10478.3|10468.9|10468.2|2644
1740477600000|2025-02-25 10:00:00|10474.1|10472.9|10473.3|10472.4|10474.8|10473.9|10465.7|10465.1|2114
1740481200000|2025-02-25 11:00:00|10473.1|10472.2|10489.9|10489|10490|10489.2|10471.9|10471.1|2288
1740484800000|2025-02-25 12:00:00|10490.1|10489.2|10494.1|10493.2|10500.8|10499.8|10489|10487.9|3103
1740488400000|2025-02-25 13:00:00|10494.3|10493.5|10500.7|10499.8|10510.4|10509.4|10494.1|10493.2|3191
1740492000000|2025-02-25 14:00:00|10500.9|10500|10502.8|10502.2|10505.3|10504.7|10492.3|10491.6|3326
1740495600000|2025-02-25 15:00:00|10503.3|10502.7|10498.9|10498.3|10519.6|10519|10495.5|10494.6|5176
1740499200000|2025-02-25 16:00:00|10498.6|10498|10498|10497.4|10506.5|10505.8|10495|10494.4|4025
1740502800000|2025-02-25 17:00:00|10497.9|10497.3|10502.7|10501.8|10502.9|10501.9|10484.3|10483.7|2513
1740506400000|2025-02-25 18:00:00|10502.9|10501.7|10509|10508.1|10518.7|10517.8|10502.8|10501.6|2582
1740510000000|2025-02-25 19:00:00|10508.9|10508|10510.9|10510.3|10513.2|10512.5|10505|10504.3|2191
1740513600000|2025-02-25 20:00:00|10510.8|10510.2|10516.7|10516.1|10519.3|10518.7|10509.6|10509|2288
1740517200000|2025-02-25 21:00:00|10516.6|10516|10515.3|10511.4|10518.3|10517.4|10513.6|10511.4|1018
1740520800000|2025-02-25 22:00:00|10515.1|10511.5|10516.6|10510|10517.7|10512.4|10514.9|10508.9|97
1740524400000|2025-02-25 23:00:00|10516.5|10509.9|10521|10520.1|10523.4|10522.5|10515.7|10509.9|766
1740528000000|2025-02-26 00:00:00|10520.8|10519.9|10523.3|10522.4|10525.4|10524.6|10520.1|10519.5|988
1740531600000|2025-02-26 01:00:00|10522.9|10522|10515.6|10515|10524.2|10523.2|10514.3|10513.7|1652
1740535200000|2025-02-26 02:00:00|10515.7|10515.1|10506.7|10506.1|10517.4|10516.7|10504.8|10503.9|1483
1740538800000|2025-02-26 03:00:00|10507.1|10506.5|10504.7|10504.1|10509.1|10508.2|10501.7|10501.1|1070
1740542400000|2025-02-26 04:00:00|10504.5|10503.9|10497.6|10497|10505.9|10505.1|10497.2|10496.5|757
1740546000000|2025-02-26 05:00:00|10497.5|10496.6|10492|10491.1|10498.5|10497.8|10490.8|10490.2|1144
1740549600000|2025-02-26 06:00:00|10492.1|10491.2|10495.1|10493.8|10496.9|10496|10487.7|10486.8|1411
1740553200000|2025-02-26 07:00:00|10495.2|10493.9|10494.4|10493.5|10502.1|10501.2|10492.9|10492.3|2508
1740556800000|2025-02-26 08:00:00|10494.1|10493.2|10503.1|10502|10512.1|10511.2|10492.1|10491.2|3204
1740560400000|2025-02-26 09:00:00|10503.2|10502.2|10497.5|10496.6|10503.5|10502.9|10495.3|10494.5|2282
1740564000000|2025-02-26 10:00:00|10497.7|10496.8|10498|10497.4|10501.3|10500.6|10491.5|10490.8|2282
1740567600000|2025-02-26 11:00:00|10497.8|10497.2|10492|10491.4|10502.5|10501.8|10487.1|10486.5|1785
1740571200000|2025-02-26 12:00:00|10491.9|10491|10477.2|10476.3|10495.5|10494.6|10475.4|10474.6|2330
1740574800000|2025-02-26 13:00:00|10477.1|10476.2|10484.5|10483.9|10495.2|10494.3|10476.9|10476.1|3247
1740578400000|2025-02-26 14:00:00|10484.4|10483.8|10490.4|10489.5|10493.1|10492.2|10482.6|10482|4042
1740582000000|2025-02-26 15:00:00|10490.3|10489.4|10506.2|10505.6|10509.7|10508.7|10479.6|10478.9|5077
1740585600000|2025-02-26 16:00:00|10506.3|10505.7|10514.3|10513.4|10516|10515.1|10502.6|10501.6|3564
1740589200000|2025-02-26 17:00:00|10514.2|10513.3|10492.8|10491.9|10529.4|10528.2|10484.1|10482.4|7267
1740592800000|2025-02-26 18:00:00|10492.9|10492|10488.5|10487.9|10500.8|10500.2|10485.4|10484.8|3835
1740596400000|2025-02-26 19:00:00|10488.4|10487.8|10491.5|10490.9|10493.8|10493.2|10482.5|10481.6|2381
1740600000000|2025-02-26 20:00:00|10491.3|10490.7|10486.8|10485.5|10491.4|10490.7|10481.2|10480.6|2844
1740603600000|2025-02-26 21:00:00|10486.7|10485.4|10486.4|10482.6|10488.3|10487.6|10478.9|10478.3|1473
1740607200000|2025-02-26 22:00:00|10487.6|10481|10490.2|10484.3|10491.2|10484.6|10487.1|10480.5|77
1740610800000|2025-02-26 23:00:00|10490.1|10484.5|10488.4|10487.5|10493|10492.1|10488.1|10483.7|637
1740614400000|2025-02-27 00:00:00|10488.5|10487.6|10477.9|10477|10488.5|10487.6|10477.2|10476.4|1025
1740618000000|2025-02-27 01:00:00|10477.7|10477.3|10478.6|10478|10483.7|10482.8|10473.5|10472.5|1807
1740621600000|2025-02-27 02:00:00|10478.7|10478.1|10471.6|10470.5|10481|10480.1|10470.9|10470|1564
1740625200000|2025-02-27 03:00:00|10471.7|10470.8|10465.9|10465.3|10474.9|10474|10465.2|10464.6|1091
1740628800000|2025-02-27 04:00:00|10466|10465.4|10463.4|10462.5|10469.8|10469.2|10459.5|10458.9|1458
1740632400000|2025-02-27 05:00:00|10463.5|10462.6|10465.4|10464.8|10465.7|10465.1|10461.9|10461.3|1176
1740636000000|2025-02-27 06:00:00|10465.5|10464.9|10472.3|10471.4|10473.8|10472.5|10464.4|10463.8|1405
1740639600000|2025-02-27 07:00:00|10472.2|10471.3|10476.4|10474.5|10480.6|10479.9|10468.9|10468.1|2163
1740643200000|2025-02-27 08:00:00|10476.5|10474.7|10478.8|10478.2|10480.6|10480|10470.8|10470|2974
1740646800000|2025-02-27 09:00:00|10479.1|10478.6|10484.7|10483.8|10485.5|10484.9|10475.7|10474.8|1972
1740650400000|2025-02-27 10:00:00|10484.6|10483.7|10481.9|10481.3|10484.6|10484|10474.2|10473.6|1765
1740654000000|2025-02-27 11:00:00|10482.2|10481.6|10476.2|10475.6|10487.8|10486.9|10476.2|10475.6|1703
1740657600000|2025-02-27 12:00:00|10476.1|10475.5|10477|10476.1|10484.5|10483.8|10473.9|10472.7|2645
1740661200000|2025-02-27 13:00:00|10476.9|10476|10424|10423.1|10492.4|10488.6|10419.7|10418.8|7996
1740664800000|2025-02-27 14:00:00|10423.8|10422.9|10420.8|10419.7|10442|10441.4|10414.3|10413.7|6777
1740668400000|2025-02-27 15:00:00|10420.9|10419.6|10415.4|10414.8|10428.2|10427.3|10409.9|10409.3|5630
1740672000000|2025-02-27 16:00:00|10415.6|10415|10414.2|10413.3|10416.4|10415.8|10403.8|10403|3629
1740675600000|2025-02-27 17:00:00|10414.3|10413.4|10407.7|10406.8|10418.6|10417.7|10400.7|10400.1|2545
1740679200000|2025-02-27 18:00:00|10407.9|10407|10417.5|10416.9|10417.9|10417.3|10407.8|10407|1769
1740682800000|2025-02-27 19:00:00|10417.6|10417|10404.8|10404.2|10418.1|10417.5|10403.9|10402.8|1959
1740686400000|2025-02-27 20:00:00|10404.9|10404.3|10405.9|10405|10408.7|10408.1|10401.8|10400.9|2593
1740690000000|2025-02-27 21:00:00|10405.8|10404.9|10399.6|10397.1|10406|10405.1|10397.4|10396.4|1399
1740693600000|2025-02-27 22:00:00|10402.2|10396.8|10398.4|10392.7|10404.8|10398.2|10390.5|10387.2|525
1740697200000|2025-02-27 23:00:00|10398.3|10392.3|10394.4|10393.5|10401|10400.1|10394|10391.2|859
1740700800000|2025-02-28 00:00:00|10394.7|10393.8|10402.8|10402.2|10403.2|10402.5|10394.4|10393.5|1165
1740704400000|2025-02-28 01:00:00|10402.7|10402.1|10385.3|10384.7|10404.7|10403.9|10384.9|10384.3|2359
1740708000000|2025-02-28 02:00:00|10385.5|10384.6|10383.1|10382.2|10391.9|10391.3|10381.1|10380.2|1970
1740711600000|2025-02-28 03:00:00|10383.2|10382.3|10388.6|10388|10389.8|10389.2|10381.7|10381.1|1592
1740715200000|2025-02-28 04:00:00|10388.7|10388.1|10386.9|10386.3|10391.2|10390.6|10386.6|10385.8|1341
1740718800000|2025-02-28 05:00:00|10387|10386.4|10389.4|10388.5|10390.7|10389.9|10384.7|10384.1|1330
1740722400000|2025-02-28 06:00:00|10389.2|10388.3|10388.3|10387|10389.6|10388.8|10383.1|10382.5|1799
1740726000000|2025-02-28 07:00:00|10388.2|10387.3|10396.5|10395.9|10401|10400.4|10386|10385.4|3067
1740729600000|2025-02-28 08:00:00|10396.2|10395.6|10402|10400.8|10404.9|10403.9|10395.6|10394.8|2691
1740733200000|2025-02-28 09:00:00|10403.3|10401.1|10395.9|10395|10408.5|10407.4|10394.8|10394.2|2575
1740736800000|2025-02-28 10:00:00|10395.8|10394.9|10399.6|10399|10406.3|10405.7|10392.8|10392.2|1627
1740740400000|2025-02-28 11:00:00|10399.7|10399.1|10399|10398.4|10401.6|10401|10393.9|10393.2|1603
1740744000000|2025-02-28 12:00:00|10399.1|10398.5|10408|10406.1|10408.4|10407.5|10398.3|10397.7|1864
1740747600000|2025-02-28 13:00:00|10408.1|10406.3|10407.4|10406.5|10416.6|10415.9|10406|10404.9|3961
1740751200000|2025-02-28 14:00:00|10407.2|10406.6|10410.2|10409.6|10414.6|10414|10401.6|10400.6|3908
1740754800000|2025-02-28 15:00:00|10410.3|10409.7|10400.3|10399.7|10420.5|10419.6|10393.9|10392.9|5221
1740758400000|2025-02-28 16:00:00|10400.2|10399.6|10402|10401.1|10412.1|10411.2|10398.6|10397.7|5274
1740762000000|2025-02-28 17:00:00|10402.2|10401.3|10396.9|10396.3|10410.4|10409.8|10390.5|10389.6|3918
1740765600000|2025-02-28 18:00:00|10396.7|10396.1|10364|10363.4|10398.6|10397.9|10363.1|10362.2|6062
1740769200000|2025-02-28 19:00:00|10363.7|10363.1|10368|10367.4|10374.2|10373.4|10360.4|10359.6|3110
1740772800000|2025-02-28 20:00:00|10368.1|10367.5|10375.4|10374.8|10377.6|10377|10362.8|10361.9|3663
1740776400000|2025-02-28 21:00:00|10375.1|10374.2|10375.7|10374.2|10377.5|10376.6|10369.1|10368.2|2436
1740949200000|2025-03-02 21:00:00|10402|10390|10407.6|10401.9|10408.6|10404.5|10402|10390|290
1740952800000|2025-03-02 22:00:00|10408.1|10402|10406.4|10401.3|10408.2|10403.7|10401.2|10397.2|505
1740956400000|2025-03-02 23:00:00|10406.3|10401.5|10413|10411.7|10421.9|10420.7|10400.8|10398.5|2247
1740960000000|2025-03-03 00:00:00|10412.9|10411.6|10409.9|10409|10420.6|10419.7|10403.1|10402|2252
1740963600000|2025-03-03 01:00:00|10410.1|10409.2|10420.2|10419.3|10423.5|10422.6|10408|10407.2|2580
1740967200000|2025-03-03 02:00:00|10420.3|10419.4|10420.3|10419.7|10424|10422.8|10415.3|10414.7|1428
1740970800000|2025-03-03 03:00:00|10420.2|10419.6|10417.5|10416.6|10420.4|10419.8|10410.7|10409.6|1824
1740974400000|2025-03-03 04:00:00|10417.4|10416.5|10418.3|10417.7|10421|10420.2|10416.9|10416.3|1018
1740978000000|2025-03-03 05:00:00|10417.9|10417.3|10414.8|10414.2|10419.9|10419|10412.9|10412.3|1247
1740981600000|2025-03-03 06:00:00|10414.4|10413.8|10409|10408.1|10416.7|10416.1|10407.2|10406.6|1546
1740985200000|2025-03-03 07:00:00|10408.9|10407.7|10405.9|10405.3|10410.7|10409.8|10402.3|10401.6|2890
1740988800000|2025-03-03 08:00:00|10406|10405.4|10401.9|10400.3|10407.5|10406.3|10389|10388.1|3615
1740992400000|2025-03-03 09:00:00|10402.7|10400.4|10429.8|10426|10429.8|10428.7|10401.8|10400.4|2515
1740996000000|2025-03-03 10:00:00|10430.2|10426.3|10442.3|10441.7|10445.3|10444.4|10428.3|10426.3|3803
1740999600000|2025-03-03 11:00:00|10442.4|10441.8|10452.9|10452.3|10458.5|10457.6|10440.9|10440.3|2990
1741003200000|2025-03-03 12:00:00|10453|10452.4|10470.7|10470.1|10476.6|10475.8|10453|10452.4|3698
1741006800000|2025-03-03 13:00:00|10470.8|10470.2|10472.3|10471.4|10477|10476.1|10459.9|10459.2|3375
1741010400000|2025-03-03 14:00:00|10472.2|10471.3|10485|10481|10491.3|10490.4|10469.2|10468.6|4312
1741014000000|2025-03-03 15:00:00|10485.3|10479.3|10485.1|10484.2|10504.4|10503.2|10480.1|10475|6827
1741017600000|2025-03-03 16:00:00|10484.9|10484.3|10496.5|10495.9|10501.7|10501.1|10484.5|10483.5|3948
1741021200000|2025-03-03 17:00:00|10496.4|10495.8|10490.8|10490.2|10497.3|10496.6|10487.1|10486.5|2296
1741024800000|2025-03-03 18:00:00|10490.9|10490.3|10487.5|10486.9|10504.8|10502.8|10482.6|10481.5|3034
1741028400000|2025-03-03 19:00:00|10487.4|10486.8|10473.5|10472.6|10493.9|10493.3|10473|10472|3648
1741032000000|2025-03-03 20:00:00|10473.9|10472.7|10482.7|10481.6|10485.6|10484.7|10467.2|10466.4|6549
1741035600000|2025-03-03 21:00:00|10481.9|10481.5|10491|10484.4|10493.3|10492.1|10480.9|10480|2055
1741039200000|2025-03-03 22:00:00|10491.1|10484.5|10490.5|10484.3|10492.1|10487|10486.9|10480.3|127
1741042800000|2025-03-03 23:00:00|10490.4|10484.4|10486|10485.1|10492.9|10491.9|10477|10476.1|1375
1741046400000|2025-03-04 00:00:00|10485.9|10485|10488.4|10487.8|10489.6|10488.3|10477.4|10476.5|2222
1741050000000|2025-03-04 01:00:00|10488.5|10487.9|10488.7|10488.1|10496.5|10495.6|10482.9|10482|3305
1741053600000|2025-03-04 02:00:00|10488.8|10488.2|10481.3|10480.4|10490.5|10489.9|10480.9|10480|2292
1741057200000|2025-03-04 03:00:00|10480.9|10480|10477.7|10477.1|10484.3|10483.5|10475.3|10474.7|1945
1741060800000|2025-03-04 04:00:00|10477.8|10477.2|10478.4|10477.8|10480.8|10480.2|10471.8|10470.9|1549
1741064400000|2025-03-04 05:00:00|10478.3|10477.7|10484|10483.1|10486.7|10485.8|10471.8|10470.9|2770
1741068000000|2025-03-04 06:00:00|10484.1|10483.2|10486.4|10485.5|10490|10489.4|10479.5|10478.9|1691
1741071600000|2025-03-04 07:00:00|10487|10485.9|10493.7|10492.8|10501|10500.2|10481.4|10480.8|4336
1741075200000|2025-03-04 08:00:00|10493.6|10492.7|10519.6|10518.4|10524.5|10523.6|10486.6|10486|5465
1741078800000|2025-03-04 09:00:00|10519.5|10518.3|10513.2|10511.2|10527.8|10526.8|10509.8|10509.2|4033
1741082400000|2025-03-04 10:00:00|10513.1|10511.1|10511.8|10511.2|10519.8|10519.2|10503.1|10502.2|3635
1741086000000|2025-03-04 11:00:00|10511.5|10510.9|10544.7|10543.8|10545.2|10544.1|10510.1|10509.5|3636
1741089600000|2025-03-04 12:00:00|10544.8|10543.9|10553.4|10552.8|10557.1|10556.5|10536.7|10535.5|4604
1741093200000|2025-03-04 13:00:00|10553.5|10552.9|10539.5|10538.6|10559.9|10559.3|10531.2|10530.6|5753
1741096800000|2025-03-04 14:00:00|10539.2|10538.5|10521.8|10521.2|10548.8|10548.2|10521.2|10520.4|6702
1741100400000|2025-03-04 15:00:00|10521.7|10521.1|10526.7|10526.1|10528.3|10527.7|10496.9|10496.1|6780
1741104000000|2025-03-04 16:00:00|10526.6|10526|10534|10533.4|10540.3|10539.3|10515.8|10514.9|5707
1741107600000|2025-03-04 17:00:00|10534.2|10533.6|10542.1|10541.5|10544.5|10543.7|10531.1|10530.2|4995
1741111200000|2025-03-04 18:00:00|10542|10541.4|10591.1|10590.2|10591.9|10591|10538.2|10537.6|6333
1741114800000|2025-03-04 19:00:00|10591|10590.4|10601.1|10600.2|10602.5|10601.6|10586.9|10586.1|4153
1741118400000|2025-03-04 20:00:00|10601.2|10600.3|10609|10608.4|10624.2|10623.5|10601.1|10600.2|4878
1741122000000|2025-03-04 21:00:00|10609.4|10608.5|10628.2|10623.9|10628.7|10627.2|10608.8|10607.9|3741
1741125600000|2025-03-04 22:00:00|10628.5|10623.6|10621.2|10617.5|10628.5|10623.8|10619.9|10614.4|386
1741129200000|2025-03-04 23:00:00|10621.1|10617.6|10623.9|10623|10637.8|10636.6|10621.1|10616.9|1725
1741132800000|2025-03-05 00:00:00|10623.7|10622.8|10621.4|10620.8|10627.8|10627.2|10611.2|10610.6|2289
1741136400000|2025-03-05 01:00:00|10621.1|10620.5|10613.3|10612.4|10628.1|10627.4|10608.8|10608.2|4329
1741140000000|2025-03-05 02:00:00|10613.4|10612.3|10605|10603.9|10616.5|10615.5|10604.4|10603.5|3563
1741143600000|2025-03-05 03:00:00|10604.6|10603.7|10618.4|10617.8|10620.7|10619.8|10602.6|10601.6|3167
1741147200000|2025-03-05 04:00:00|10618.5|10617.9|10619.3|10618.7|10626.3|10625.5|10616.1|10615.2|1780
1741150800000|2025-03-05 05:00:00|10619.6|10619|10631.8|10631.2|10633|10632.1|10619.4|10618.5|1781
1741154400000|2025-03-05 06:00:00|10631.5|10630.9|10632.7|10632.1|10639.6|10638.5|10624.7|10624.1|2741
1741158000000|2025-03-05 07:00:00|10633|10632.4|10674.9|10674.3|10677|10675.9|10630.2|10629.4|6556
1741161600000|2025-03-05 08:00:00|10674.4|10673.8|10698.3|10697.7|10700.4|10699.3|10659|10658.4|7086
1741165200000|2025-03-05 09:00:00|10698.8|10697.9|10712.4|10711.2|10722.7|10721.8|10696.3|10695.4|5585
1741168800000|2025-03-05 10:00:00|10712.1|10711.3|10697.3|10696.7|10715.5|10714.9|10684.3|10683.4|4264
1741172400000|2025-03-05 11:00:00|10697.5|10696.9|10679.2|10678.6|10699|10698.1|10676.7|10676.1|3471
1741176000000|2025-03-05 12:00:00|10679.3|10678.7|10696|10695.4|10714.7|10713.6|10678.9|10678.3|4526
1741179600000|2025-03-05 13:00:00|10696.1|10695.5|10716.3|10715.7|10723.4|10722.3|10687.2|10685|7712
1741183200000|2025-03-05 14:00:00|10716.2|10715.6|10770.9|10764.9|10777.9|10776.7|10714.3|10713.7|8915
1741186800000|2025-03-05 15:00:00|10771.8|10765.8|10766|10765.1|10774.3|10768.8|10741.7|10740.5|9833
1741190400000|2025-03-05 16:00:00|10765.8|10764.9|10767.5|10766.6|10787.6|10786.5|10761.4|10760.8|7926
1741194000000|2025-03-05 17:00:00|10767.3|10766.4|10785.5|10784.9|10788.3|10787.4|10762.9|10762|6087
1741197600000|2025-03-05 18:00:00|10785.7|10785.1|10774.1|10773.2|10789.5|10788.6|10764.4|10763.5|6076
1741201200000|2025-03-05 19:00:00|10774.2|10773.3|10790.5|10789.9|10791.2|10790.6|10770.3|10769.7|3767
1741204800000|2025-03-05 20:00:00|10790.4|10789.8|10792.6|10792|10797.4|10796.2|10788.2|10787.6|3488
1741208400000|2025-03-05 21:00:00|10792.5|10791.9|10792.2|10785.6|10793.2|10792.6|10786|10784.5|1818
1741212000000|2025-03-05 22:00:00|10792|10785.4|10793.6|10788|10797|10791.1|10791.1|10784.9|333
1741215600000|2025-03-05 23:00:00|10793.5|10788.7|10794.7|10793.8|10796.5|10794.9|10788.2|10786.8|943
1741219200000|2025-03-06 00:00:00|10794.6|10793.7|10795.1|10794.2|10803.3|10802.7|10787.8|10786.9|2020
1741222800000|2025-03-06 01:00:00|10794.6|10794|10815.6|10815|10820.7|10819.6|10790|10789.3|2832
1741226400000|2025-03-06 02:00:00|10815.7|10815.1|10805.8|10804.6|10819.7|10818.8|10798.5|10797.4|2941
1741230000000|2025-03-06 03:00:00|10806|10804.5|10790|10789.4|10806|10804.7|10788.7|10787.8|1903
1741233600000|2025-03-06 04:00:00|10789.8|10789.2|10803.8|10803.2|10804.6|10803.9|10784.7|10783.6|1408
1741237200000|2025-03-06 05:00:00|10803.9|10803.3|10810.7|10810.1|10812.1|10811.5|10800.6|10800|1992
1741240800000|2025-03-06 06:00:00|10811|10810.4|10803.1|10802.5|10820.5|10819.7|10799.8|10798.9|2666
1741244400000|2025-03-06 07:00:00|10803.2|10802.3|10799.5|10798.9|10822.7|10821.9|10792.7|10791.6|6419
1741248000000|2025-03-06 08:00:00|10799.3|10798.4|10801.7|10801.1|10817.4|10816.5|10793.3|10792.7|7675
1741251600000|2025-03-06 09:00:00|10801.5|10800.6|10800.7|10799.2|10807.1|10806.5|10780.8|10779.9|5813
1741255200000|2025-03-06 10:00:00|10800.8|10799.1|10792.5|10791.6|10803.6|10803|10783.5|10782.6|4869
1741258800000|2025-03-06 11:00:00|10792.4|10791.5|10799.8|10798.9|10801.3|10800.5|10783.8|10782.9|3414
1741262400000|2025-03-06 12:00:00|10799.7|10798.8|10800.3|10799.7|10807.9|10806.4|10788.5|10787.9|3452
1741266000000|2025-03-06 13:00:00|10800.6|10800|10826.3|10825.7|10846.3|10844.9|10793.1|10789.3|8354
1741269600000|2025-03-06 14:00:00|10826.6|10826|10837.7|10836.8|10842.5|10840.4|10812.1|10810.9|10649
1741273200000|2025-03-06 15:00:00|10837.5|10836.6|10817.5|10816.9|10854.8|10852.6|10812.1|10811.2|8115
1741276800000|2025-03-06 16:00:00|10817.7|10817.1|10817.9|10817.3|10839|10837.6|10815.8|10815.2|6802
1741280400000|2025-03-06 17:00:00|10817.2|10816.6|10797.4|10796.8|10822.6|10822|10792.1|10791.2|4761
1741284000000|2025-03-06 18:00:00|10797.1|10796.5|10784.3|10783.4|10802.2|10801.4|10766.1|10765|4619
1741287600000|2025-03-06 19:00:00|10784.2|10783.3|10802.2|10801.3|10812|10811.1|10783.1|10782.5|3481
1741291200000|2025-03-06 20:00:00|10802|10801.4|10786.8|10786.2|10803.8|10803.2|10786|10785|2574
1741294800000|2025-03-06 21:00:00|10787|10786.4|10789.6|10783|10790.9|10790.1|10775.7|10774.8|1782
1741298400000|2025-03-06 22:00:00|10789.2|10782.6|10795.1|10788.5|10796.5|10789.9|10785.2|10778.6|116
1741302000000|2025-03-06 23:00:00|10795.3|10788.7|10787.9|10787|10796.8|10795.9|10785.3|10784.4|919
1741305600000|2025-03-07 00:00:00|10787.8|10786.9|10788|10787.4|10795.8|10795.2|10787.5|10786.6|1319
1741309200000|2025-03-07 01:00:00|10788.2|10787.6|10790.4|10789.8|10793.3|10792.7|10781.7|10781|2070
1741312800000|2025-03-07 02:00:00|10790.7|10790.1|10800|10798.7|10800.1|10799.1|10785.3|10784.4|1875
1741316400000|2025-03-07 03:00:00|10799.9|10798.6|10806.3|10805.7|10815.1|10814.5|10796.8|10796.2|1726
1741320000000|2025-03-07 04:00:00|10806.2|10805.4|10813.7|10812.8|10813.8|10813|10803.4|10802.8|1066
1741323600000|2025-03-07 05:00:00|10813.6|10812.7|10813.8|10813.2|10817.9|10817.3|10808|10807.3|1206
1741327200000|2025-03-07 06:00:00|10814.1|10813.5|10824.2|10823|10825.7|10824.9|10808.5|10807.9|1845
1741330800000|2025-03-07 07:00:00|10824|10822.8|10830.4|10829.5|10841.2|10840.6|10820.7|10819.8|3574
1741334400000|2025-03-07 08:00:00|10830.6|10829.7|10851.3|10850.7|10856.6|10854.7|10826.8|10825.8|4099
1741338000000|2025-03-07 09:00:00|10851.2|10850.6|10862.3|10861.1|10871.7|10871.1|10845.3|10844.4|4115
1741341600000|2025-03-07 10:00:00|10862.2|10861.2|10861.1|10860.5|10867.4|10866.8|10858.1|10857|3088
1741345200000|2025-03-07 11:00:00|10859.7|10859.1|10849.8|10849.2|10859.7|10859.1|10844.9|10844.3|3088
1741348800000|2025-03-07 12:00:00|10848.8|10848.2|10854.9|10854.3|10857.7|10856.8|10841.7|10840.9|3500
1741352400000|2025-03-07 13:00:00|10855.1|10854.2|10845.4|10844.2|10889.5|10888|10843.8|10842.3|10099
1741356000000|2025-03-07 14:00:00|10845.6|10844.5|10854.1|10853.5|10882.4|10881.8|10845|10843.8|8326
1741359600000|2025-03-07 15:00:00|10854.2|10853.3|10870.6|10869.7|10889.4|10884.6|10835.9|10835|8012
1741363200000|2025-03-07 16:00:00|10870.5|10869.6|10859.3|10857.9|10873.3|10872.3|10838|10837.4|5853
1741366800000|2025-03-07 17:00:00|10859.4|10858.1|10843.7|10842.8|10864.9|10863.8|10832.5|10831.6|6174
1741370400000|2025-03-07 18:00:00|10843.6|10842.7|10840.4|10839.8|10844.9|10844|10826.2|10825.3|3751
1741374000000|2025-03-07 19:00:00|10840.2|10839.6|10842.9|10842.3|10844.6|10843.9|10833.8|10832.9|2543
1741377600000|2025-03-07 20:00:00|10843|10842.4|10847.7|10847.1|10849.6|10848.8|10840.5|10839.9|2110
1741381200000|2025-03-07 21:00:00|10847.9|10847|10836.3|10830.3|10851.7|10850.8|10835|10828.9|1795
1741554000000|2025-03-09 21:00:00|10841.8|10830.2|10844.9|10834.5|10845.4|10837.2|10836.7|10825.6|486
1741557600000|2025-03-09 22:00:00|10844.6|10834.6|10850.3|10848.8|10861.1|10858.6|10841.2|10834.5|2421
1741561200000|2025-03-09 23:00:00|10850.4|10848.9|10860.5|10859.9|10865.9|10865.3|10849.3|10847.8|1660
1741564800000|2025-03-10 00:00:00|10860.3|10859.7|10864.7|10863.8|10867.7|10866.8|10853.2|10852.6|2255
1741568400000|2025-03-10 01:00:00|10864.8|10863.9|10853.5|10852.9|10871.7|10870.7|10853.2|10852.4|2458
1741572000000|2025-03-10 02:00:00|10853.4|10852.8|10837.4|10836.8|10856.2|10855.6|10836.4|10835.5|1787
1741575600000|2025-03-10 03:00:00|10837.3|10836.7|10831.9|10831.3|10839.1|10838.2|10830.6|10830|1579
1741579200000|2025-03-10 04:00:00|10832|10831.4|10831.4|10830.5|10838.1|10837.3|10830.9|10830|1177
1741582800000|2025-03-10 05:00:00|10831.3|10830.4|10835.4|10834.8|10836.3|10835.5|10828.5|10827.6|1638
1741586400000|2025-03-10 06:00:00|10835.7|10835.1|10837.9|10836.7|10845.2|10844.6|10835|10834.2|2313
1741590000000|2025-03-10 07:00:00|10838.3|10837.1|10822.7|10822.1|10844.6|10843.7|10811.4|10810.5|4122
1741593600000|2025-03-10 08:00:00|10823.2|10822.6|10810.3|10809.7|10824.7|10824.1|10805.6|10805|5349
1741597200000|2025-03-10 09:00:00|10810.6|10809.5|10851.7|10851.1|10857.2|10856.3|10809.3|10808.1|5107
1741600800000|2025-03-10 10:00:00|10851.6|10851|10861.3|10860.7|10875.3|10874.4|10851.1|10850.2|4388
1741604400000|2025-03-10 11:00:00|10861.5|10860.9|10851.1|10850.5|10864.9|10864|10813.2|10811.8|5986
1741608000000|2025-03-10 12:00:00|10851|10850.4|10844.7|10843.6|10860.5|10859.9|10842.4|10841.8|4005
1741611600000|2025-03-10 13:00:00|10845|10843.9|10835.5|10834.9|10851.3|10850.4|10833.6|10833|4021
1741615200000|2025-03-10 14:00:00|10835.4|10834.8|10845.4|10844.8|10847.3|10846.5|10831.9|10831|5217
1741618800000|2025-03-10 15:00:00|10845.5|10844.9|10837.6|10836.7|10848.5|10847.7|10821.2|10820.6|4912
1741622400000|2025-03-10 16:00:00|10837.5|10836.6|10830.7|10830.1|10842.7|10841.3|10828.3|10827.7|3299
1741626000000|2025-03-10 17:00:00|10830.6|10830|10830.1|10829.5|10846.2|10845.3|10826.2|10825.6|3091
1741629600000|2025-03-10 18:00:00|10830|10829.4|10830|10829.4|10835.8|10834.9|10818.5|10817.3|3044
1741633200000|2025-03-10 19:00:00|10830.7|10828.8|10832.1|10831.5|10832.9|10832.3|10818.1|10817.5|2675
1741636800000|2025-03-10 20:00:00|10832|10831.4|10836.7|10832.2|10838.2|10835.3|10826.3|10825.4|1493
1741640400000|2025-03-10 21:00:00|10836.8|10832.1|10836.6|10833.4|10838.6|10834.2|10831.1|10825.1|111
1741644000000|2025-03-10 22:00:00|10836.9|10833.1|10835.6|10834.1|10842.6|10841.1|10834.2|10830.5|822
1741647600000|2025-03-10 23:00:00|10836.3|10834.5|10840|10839.1|10844|10843.1|10835.9|10834.4|1000
1741651200000|2025-03-11 00:00:00|10840.1|10839.2|10852|10851.1|10854|10853.2|10839.7|10838.8|2029
1741654800000|2025-03-11 01:00:00|10852.1|10851.2|10858.5|10857.4|10859.1|10858.2|10844.3|10843.4|2618
1741658400000|2025-03-11 02:00:00|10858.6|10857.5|10856.3|10855.7|10861.2|10860.1|10850.6|10850|2152
1741662000000|2025-03-11 03:00:00|10856.4|10855.8|10854.7|10854.1|10860.2|10859.6|10849.3|10848.7|1675
1741665600000|2025-03-11 04:00:00|10854.4|10853.8|10854.7|10854.1|10861.9|10861.1|10850.8|10850.1|1096
1741669200000|2025-03-11 05:00:00|10854.9|10854|10838.7|10838.1|10856.1|10855.2|10836|10835.3|1789
1741672800000|2025-03-11 06:00:00|10838.8|10838.2|10856.9|10856.3|10876.4|10875.7|10837|10836.3|3850
1741676400000|2025-03-11 07:00:00|10856.4|10855.8|10891.1|10890.5|10902.3|10900.9|10855.7|10855.1|5494
1741680000000|2025-03-11 08:00:00|10891|10890.4|10917.7|10916.8|10919.7|10918.8|10885.1|10884.5|5709
1741683600000|2025-03-11 09:00:00|10917.6|10916.7|10908.8|10908.2|10921.2|10920.6|10896.5|10895.9|3796
1741687200000|2025-03-11 10:00:00|10908.7|10908.1|10891|10890.4|10909.2|10908.1|10883.2|10882|3278
1741690800000|2025-03-11 11:00:00|10891.1|10890.2|10905|10904.4|10905.1|10904.5|10881.6|10881|2736
1741694400000|2025-03-11 12:00:00|10904.9|10904.3|10918.5|10917.9|10920.9|10920.3|10902.5|10901.9|3733
1741698000000|2025-03-11 13:00:00|10918.4|10917.8|10923.2|10918.5|10931.2|10930.3|10912.1|10911.2|4965
1741701600000|2025-03-11 14:00:00|10922.6|10918.1|10919.6|10918.7|10922.6|10920.1|10895.7|10894.8|8254
1741705200000|2025-03-11 15:00:00|10919.7|10918.8|10927.8|10926.9|10929.3|10928.3|10912.6|10912|5408
1741708800000|2025-03-11 16:00:00|10927.6|10926.7|10925.5|10924.9|10930.2|10928.9|10918.3|10917.5|3386
1741712400000|2025-03-11 17:00:00|10925.6|10925|10934.6|10934|10936|10934.9|10924.5|10923.8|2643
1741716000000|2025-03-11 18:00:00|10934.7|10934.1|10931.2|10930.6|10947.9|10946.7|10925.6|10925|4963
1741719600000|2025-03-11 19:00:00|10931.1|10930.5|10920.3|10919.7|10934.3|10933.7|10920.1|10919.5|2877
1741723200000|2025-03-11 20:00:00|10920.5|10919.9|10921.2|10917|10921.6|10920.7|10910.6|10909.7|1082
1741726800000|2025-03-11 21:00:00|10921.4|10916.9|10914.2|10909.7|10924.7|10918.7|10913.5|10907.5|178
1741730400000|2025-03-11 22:00:00|10914.1|10909.8|10916.5|10915|10920.4|10917.4|10914.1|10909.2|811
1741734000000|2025-03-11 23:00:00|10916.4|10914.9|10914.5|10913.6|10918.3|10917.2|10913.6|10912.7|540
1741737600000|2025-03-12 00:00:00|10914.6|10913.7|10909.2|10908.6|10916.1|10915.2|10906.2|10905.4|1226
1741741200000|2025-03-12 01:00:00|10909.3|10908.7|10907|10906.1|10915.8|10914.9|10906.6|10905.7|2072
1741744800000|2025-03-12 02:00:00|10906.9|10906|10904.4|10903.5|10912.1|10911.2|10904.1|10903.3|1446
1741748400000|2025-03-12 03:00:00|10904.2|10903.3|10897.6|10897|10905.5|10904.4|10896.7|10895.9|1320
1741752000000|2025-03-12 04:00:00|10897.7|10897.1|10899.3|10898.7|10903.1|10902.4|10896.3|10895.4|1101
1741755600000|2025-03-12 05:00:00|10899.5|10898.9|10903.9|10903.3|10904.7|10904|10895.7|10894.9|1394
1741759200000|2025-03-12 06:00:00|10903.8|10903.2|10892.9|10892|10909.4|10908.2|10892.5|10891.6|2019
1741762800000|2025-03-12 07:00:00|10892.8|10891.9|10902.1|10901.2|10903.6|10902.9|10887.9|10887.2|3830
1741766400000|2025-03-12 08:00:00|10901.9|10900.8|10921.8|10920.9|10922.2|10921.3|10898.2|10897.3|5783
1741770000000|2025-03-12 09:00:00|10921.9|10921|10914.9|10914|10926.7|10926|10914.2|10913.1|4123
1741773600000|2025-03-12 10:00:00|10914.7|10914.1|10906.5|10905.9|10921.4|10920.7|10904.9|10904.3|2519
1741777200000|2025-03-12 11:00:00|10906.6|10906|10901.3|10900.7|10913.4|10912.6|10899.8|10899|3076
1741780800000|2025-03-12 12:00:00|10901.2|10900.6|10878.4|10877.8|10935.4|10929.4|10876.7|10875.8|9324
1741784400000|2025-03-12 13:00:00|10878.6|10878|10882.5|10881.9|10896.8|10896.1|10876.1|10875.5|6931
1741788000000|2025-03-12 14:00:00|10882.6|10881.3|10913.3|10912.7|10914.1|10913.3|10881.3|10880.7|5945
1741791600000|2025-03-12 15:00:00|10913.4|10912.8|10924.7|10924.1|10924.7|10924.1|10910.3|10909.6|4733
1741795200000|2025-03-12 16:00:00|10924.6|10924|10906.1|10905.5|10928.3|10927.7|10906|10905.4|3597
1741798800000|2025-03-12 17:00:00|10906|10905.4|10907.2|10906.6|10914.7|10913.9|10903.7|10902.9|2807
1741802400000|2025-03-12 18:00:00|10907.3|10906.7|10884.8|10884.2|10909.9|10909.3|10880.6|10878.9|2503
1741806000000|2025-03-12 19:00:00|10885.1|10884.1|10890.7|10889.8|10897.9|10897.3|10883.5|10882.8|2225
1741809600000|2025-03-12 20:00:00|10890.8|10889.9|10889.5|10885.6|10894.1|10893.3|10886.9|10885.6|1375
1741813200000|2025-03-12 21:00:00|10889.8|10886|10889.3|10882.7|10895.1|10889.1|10887.7|10881.5|133
1741816800000|2025-03-12 22:00:00|10889|10882.4|10890.2|10888.4|10891|10889.1|10888.5|10882.4|519
1741820400000|2025-03-12 23:00:00|10890.5|10888.7|10886.1|10885.2|10890.8|10889.6|10883.9|10883|588
1741824000000|2025-03-13 00:00:00|10886|10885.1|10891.8|10890.9|10892.4|10891.5|10883.2|10882.3|779
1741827600000|2025-03-13 01:00:00|10891.9|10891|10889.6|10888.7|10893.8|10892.9|10886.9|10886.1|1315
1741831200000|2025-03-13 02:00:00|10889.5|10888.6|10896|10895.1|10897.6|10896.7|10889.4|10888.5|1029
1741834800000|2025-03-13 03:00:00|10895.8|10894.9|10885.5|10884.6|10896.1|10895.2|10885.4|10884.6|919
1741838400000|2025-03-13 04:00:00|10885.2|10884.3|10893.8|10893.2|10893.8|10893.2|10882.3|10881.4|802
1741842000000|2025-03-13 05:00:00|10893.7|10893.1|10885.6|10884.7|10893.7|10893.1|10879.8|10878.9|1350
1741845600000|2025-03-13 06:00:00|10885.7|10884.8|10875|10874.4|10885.9|10885|10870|10869|1894
1741849200000|2025-03-13 07:00:00|10875.2|10874.6|10865.8|10865.2|10885.6|10884.8|10860.3|10859.5|3643
1741852800000|2025-03-13 08:00:00|10865.9|10865|10874.2|10872.8|10884.3|10883.7|10859.8|10858.9|5083
1741856400000|2025-03-13 09:00:00|10874|10872.6|10879.6|10879|10885.7|10885.1|10869.5|10868.4|3197
1741860000000|2025-03-13 10:00:00|10879.9|10879.3|10870.4|10869.8|10883.3|10882.7|10863.1|10861.5|2821
1741863600000|2025-03-13 11:00:00|10870.3|10869.7|10857|10855.8|10876.1|10874.5|10845.3|10843.3|3872
1741867200000|2025-03-13 12:00:00|10856.9|10855.6|10835.2|10834.3|10881.5|10875.5|10826.7|10825.6|7213
1741870800000|2025-03-13 13:00:00|10835.1|10834.5|10847.9|10847.3|10853.6|10852.7|10823|10822.1|4906
1741874400000|2025-03-13 14:00:00|10847.8|10847.2|10865.8|10864.6|10870.2|10869.3|10846.8|10845.9|5007
1741878000000|2025-03-13 15:00:00|10865.9|10864.7|10858.8|10858.2|10872.2|10871.3|10855|10852.5|5695
1741881600000|2025-03-13 16:00:00|10858.7|10858.1|10873|10872.4|10878.8|10877.9|10855.7|10854.8|3979
1741885200000|2025-03-13 17:00:00|10873.2|10872.6|10855|10854.4|10873.8|10873.2|10854.8|10854.2|3160
1741888800000|2025-03-13 18:00:00|10854.9|10854.3|10854.2|10853.3|10858.5|10857.6|10852.4|10851.8|2127
1741892400000|2025-03-13 19:00:00|10854.1|10853.2|10848.7|10848.1|10857.2|10856.6|10848.1|10847.3|1898
1741896000000|2025-03-13 20:00:00|10848.8|10848.2|10855|10849.8|10861.1|10855.5|10847|10846|1023
1741899600000|2025-03-13 21:00:00|10855.2|10849.7|10855.8|10850.2|10859.1|10853.1|10850.1|10844.1|111
1741903200000|2025-03-13 22:00:00|10856.5|10850.3|10853.5|10851.7|10857.1|10854.8|10852.1|10850|734
1741906800000|2025-03-13 23:00:00|10853.6|10851.9|10855.3|10854.4|10855.8|10854.6|10850.8|10849.9|517
1741910400000|2025-03-14 00:00:00|10854.9|10854|10849.7|10848.8|10859.1|10858.2|10848.8|10848|1179
1741914000000|2025-03-14 01:00:00|10849.8|10848.9|10841.3|10840.7|10849.8|10849.1|10841.1|10840.3|1443
1741917600000|2025-03-14 02:00:00|10841.4|10840.8|10840.7|10839.8|10843.7|10842.9|10834.6|10834|999
1741921200000|2025-03-14 03:00:00|10840.8|10839.9|10846|10845.1|10846.3|10845.4|10838.2|10837.3|996
1741924800000|2025-03-14 04:00:00|10846.1|10845.2|10841.6|10840.7|10846.7|10845.8|10838.2|10837.3|749
1741928400000|2025-03-14 05:00:00|10841.5|10840.6|10851|10850.4|10852.1|10851|10841.4|10840.5|1018
1741932000000|2025-03-14 06:00:00|10850.9|10850.3|10839.1|10838.2|10850.9|10850.3|10835.6|10834.7|1619
1741935600000|2025-03-14 07:00:00|10839.2|10837.9|10839.9|10838.8|10847.5|10846.9|10831|10830.4|3441
1741939200000|2025-03-14 08:00:00|10839.7|10838.7|10854.2|10853.6|10857.1|10856.5|10835.7|10835.1|3146
1741942800000|2025-03-14 09:00:00|10854.3|10853.7|10852.7|10851.8|10862.5|10861.9|10847.6|10846.7|2619
1741946400000|2025-03-14 10:00:00|10852.6|10851.7|10895.8|10894.6|10913.2|10912.3|10851.9|10851.1|6273
1741950000000|2025-03-14 11:00:00|10895.6|10894.7|10897|10896.4|10910|10909|10888.2|10887.3|5856
1741953600000|2025-03-14 12:00:00|10896.9|10896.3|10895|10894.4|10911.8|10911.2|10890.5|10889.7|4224
1741957200000|2025-03-14 13:00:00|10895.1|10894.5|10878.1|10872.1|10898.4|10897.7|10871.3|10869.4|4767
1741960800000|2025-03-14 14:00:00|10877.6|10871.6|10878.2|10877.6|10887|10886.1|10865.9|10865.3|4974
1741964400000|2025-03-14 15:00:00|10878|10877.4|10871.9|10871|10887.3|10886.4|10867.2|10866.4|4598
1741968000000|2025-03-14 16:00:00|10872.1|10871.2|10883.4|10882.8|10890.2|10889.6|10870.7|10870.1|2826
1741971600000|2025-03-14 17:00:00|10883.3|10882.7|10882.7|10881.8|10888.5|10887.6|10879.5|10878.9|1815
1741975200000|2025-03-14 18:00:00|10882.3|10881.4|10880.6|10880|10886.8|10886.1|10873.8|10873|1667
1741978800000|2025-03-14 19:00:00|10880.3|10879.7|10883.6|10882.7|10885|10884.4|10878.7|10878.1|1215
1741982400000|2025-03-14 20:00:00|10883.5|10882.6|10881.5|10875.5|10886.3|10885.4|10879.8|10873.8|1116
1742158800000|2025-03-16 21:00:00|10885.9|10875.8|10887.3|10874.7|10887.9|10881.2|10881.8|10871.9|565
1742162400000|2025-03-16 22:00:00|10887.8|10875.2|10882.3|10880.8|10887.8|10884.6|10875.6|10873.9|1370
1742166000000|2025-03-16 23:00:00|10882.8|10881|10880.1|10879.2|10885.8|10884.7|10879.7|10878.9|627
1742169600000|2025-03-17 00:00:00|10880|10879.4|10880.1|10879.2|10883.4|10882.3|10875.9|10875.3|1005
1742173200000|2025-03-17 01:00:00|10880|10879.1|10883.7|10882.3|10890.7|10889.8|10874.7|10874.1|1513
1742176800000|2025-03-17 02:00:00|10883.6|10882.2|10881.8|10880.9|10886.3|10885.4|10879.8|10879.2|923
1742180400000|2025-03-17 03:00:00|10881.7|10880.8|10883.8|10883.2|10886.6|10886|10877.3|10876.4|818
1742184000000|2025-03-17 04:00:00|10883.9|10883.3|10882.4|10881.8|10894.4|10893.5|10878.3|10877.4|1136
1742187600000|2025-03-17 05:00:00|10882.5|10881.9|10878.1|10877.2|10882.7|10882.1|10874.2|10873.6|953
1742191200000|2025-03-17 06:00:00|10878|10877.4|10878.2|10877.3|10884.7|10884|10873.8|10873.2|1297
1742194800000|2025-03-17 07:00:00|10878|10877.1|10876.6|10876|10884.7|10884.1|10869|10868.4|2792
1742198400000|2025-03-17 08:00:00|10876.8|10876.2|10884|10883.4|10887.4|10886.5|10871.1|10870.2|3544
1742202000000|2025-03-17 09:00:00|10884.1|10883.5|10900.1|10899.5|10901|10899.9|10877.4|10876.8|2707
1742205600000|2025-03-17 10:00:00|10900.2|10899.6|10908.1|10907.5|10910.5|10909.6|10896.7|10896.1|2000
1742209200000|2025-03-17 11:00:00|10908.3|10907.7|10902.5|10901.9|10912.3|10911.7|10896.9|10895.5|1804
1742212800000|2025-03-17 12:00:00|10902.6|10902|10902.1|10901.5|10911.5|10907.7|10888|10886.6|4664
1742216400000|2025-03-17 13:00:00|10902.2|10901.6|10905.2|10904.6|10907.3|10906.1|10897.7|10896.7|3585
1742220000000|2025-03-17 14:00:00|10905.3|10904.7|10916.3|10915.7|10919.1|10917.9|10902.5|10901.9|3214
1742223600000|2025-03-17 15:00:00|10916.2|10915.6|10921.9|10921.3|10930.2|10929.6|10916.1|10915.5|3027
1742227200000|2025-03-17 16:00:00|10922|10921.1|10921.7|10920.8|10926.7|10925.8|10914.9|10914.1|1973
1742230800000|2025-03-17 17:00:00|10921.8|10920.9|10914.4|10913.8|10924.3|10923.6|10912|10911.3|1606
1742234400000|2025-03-17 18:00:00|10914.3|10913.7|10925.8|10925.2|10926.8|10926.2|10913.2|10912.4|1563
1742238000000|2025-03-17 19:00:00|10925.9|10925.3|10921.2|10920.3|10925.9|10925.3|10918.9|10918.2|947
1742241600000|2025-03-17 20:00:00|10921.6|10920.7|10924.8|10920.9|10928.4|10927.5|10920.8|10919.8|921
1742245200000|2025-03-17 21:00:00|10925.9|10919.9|10925.9|10919.3|10926.5|10920.9|10920.3|10915.9|147
1742248800000|2025-03-17 22:00:00|10925.8|10919.2|10922.1|10920.6|10925.8|10921.9|10920|10917.5|463
1742252400000|2025-03-17 23:00:00|10922.3|10920.8|10918.5|10917.9|10922.6|10921.1|10918.5|10917.8|425
1742256000000|2025-03-18 00:00:00|10918.6|10918|10916.4|10915.8|10921.5|10920.7|10915.5|10914.6|1039
1742259600000|2025-03-18 01:00:00|10916.3|10915.7|10913.7|10913.1|10919.5|10918.9|10912.7|10912.1|1286
1742263200000|2025-03-18 02:00:00|10913.8|10913.2|10909|10908.4|10916.6|10915.7|10908.6|10907.7|1014
1742266800000|2025-03-18 03:00:00|10909.1|10908.5|10908.7|10908.1|10911.7|10910.7|10906.7|10906.1|839
1742270400000|2025-03-18 04:00:00|10908.9|10908.3|10911.5|10910.6|10912.1|10911.2|10908.3|10907.7|1023
1742274000000|2025-03-18 05:00:00|10911.4|10910.5|10908.4|10907.5|10913.9|10913|10907.9|10907|939
1742277600000|2025-03-18 06:00:00|10908.5|10907.6|10921.3|10920.4|10921.9|10921.1|10904|10903.4|1582
1742281200000|2025-03-18 07:00:00|10921.2|10920.3|10935.7|10934.8|10937.1|10936.2|10916.7|10916.1|2453
1742284800000|2025-03-18 08:00:00|10935.5|10934.6|10952|10951.1|10954.9|10954.3|10933.5|10932.4|3103
1742288400000|2025-03-18 09:00:00|10952.2|10951.3|10951.7|10948.6|10953.7|10952.8|10940|10939.3|2608
1742292000000|2025-03-18 10:00:00|10951.9|10947.6|10934.5|10933.9|10953.3|10951.5|10932.2|10931.5|3005
1742295600000|2025-03-18 11:00:00|10935|10934.1|10916.8|10916.2|10937.6|10937|10914.8|10913.9|2676
1742299200000|2025-03-18 12:00:00|10916.7|10916.1|10911.9|10911|10924.2|10923.3|10893.2|10892.2|3464
1742302800000|2025-03-18 13:00:00|10912|10911.1|10912.9|10912.3|10921.2|10920.6|10902|10901.2|3858
1742306400000|2025-03-18 14:00:00|10913|10912.4|10917.1|10916.5|10919.9|10919.3|10907.3|10906.5|3795
1742310000000|2025-03-18 15:00:00|10917.8|10917.2|10927|10926.4|10934.6|10933.7|10897.3|10896.4|4739
1742313600000|2025-03-18 16:00:00|10926.9|10926.3|10939.1|10938.2|10940.4|10939.7|10923.9|10923.3|2969
1742317200000|2025-03-18 17:00:00|10939|10938.4|10950.2|10949.6|10952.2|10951.6|10939|10938.4|2912
1742320800000|2025-03-18 18:00:00|10950.4|10949.8|10944.6|10943.7|10951.6|10951|10941|10940.3|1685
1742324400000|2025-03-18 19:00:00|10944.7|10943.8|10946.8|10946.2|10950.2|10949.3|10942|10941.4|1627
1742328000000|2025-03-18 20:00:00|10946.7|10946.1|10948.2|10942.3|10949.5|10948.4|10943.4|10941.5|1130
1742331600000|2025-03-18 21:00:00|10947.9|10942.5|10947.9|10942.4|10949.7|10943.1|10945.3|10939.7|71
1742335200000|2025-03-18 22:00:00|10947.8|10941.7|10942.8|10941|10947.8|10945.2|10941.3|10939.7|471
1742338800000|2025-03-18 23:00:00|10942.9|10941.1|10939.1|10938.2|10944.4|10942.9|10938.4|10937.3|392
1742342400000|2025-03-19 00:00:00|10939.2|10938.3|10935.4|10934.5|10939.2|10938.6|10932.3|10931.5|966
1742346000000|2025-03-19 01:00:00|10935.3|10934.4|10937.4|10936.8|10937.7|10937.1|10934.1|10933.3|736
1742349600000|2025-03-19 02:00:00|10937|10936.4|10941.4|10940.8|10945.5|10944.9|10936|10935.1|706
1742353200000|2025-03-19 03:00:00|10941.6|10941|10938.6|10938|10944.1|10943.4|10933.5|10932.6|698
1742356800000|2025-03-19 04:00:00|10938.4|10937.5|10930.4|10929.5|10938.4|10937.7|10928.6|10928|586
1742360400000|2025-03-19 05:00:00|10930.5|10929.6|10931.7|10931.1|10936.7|10935.8|10930.4|10929.5|764
1742364000000|2025-03-19 06:00:00|10931.6|10931|10921.4|10920.5|10932.8|10932.2|10921.4|10920.2|1593
1742367600000|2025-03-19 07:00:00|10921.3|10920.4|10893|10892.4|10923.4|10922.8|10873.7|10872.8|5158
1742371200000|2025-03-19 08:00:00|10892.9|10892.3|10907.7|10906.8|10910.9|10910.3|10892.4|10891.8|3600
1742374800000|2025-03-19 09:00:00|10907.8|10906.9|10903.7|10900.5|10910.7|10909.8|10896.3|10895.1|2635
1742378400000|2025-03-19 10:00:00|10904.6|10901.7|10900.2|10899.6|10904.6|10904|10891.8|10891.2|1932
1742382000000|2025-03-19 11:00:00|10900.3|10899.7|10908.7|10908.1|10913.6|10912.7|10894.4|10893.5|2174
1742385600000|2025-03-19 12:00:00|10909|10908.4|10901.4|10900.8|10917.9|10917.3|10899.7|10898.8|3309
1742389200000|2025-03-19 13:00:00|10901.5|10900.9|10894.8|10894.2|10904.3|10903.5|10893.2|10892.5|3466
1742392800000|2025-03-19 14:00:00|10894.7|10894.1|10884.3|10883.7|10900.9|10900.3|10882.3|10881.7|2766
1742396400000|2025-03-19 15:00:00|10884.6|10884|10877.2|10876.6|10888.3|10887.7|10875.8|10875.2|2564
1742400000000|2025-03-19 16:00:00|10878.1|10877.5|10885.5|10884.9|10886.6|10885.9|10876.4|10875.8|2104
1742403600000|2025-03-19 17:00:00|10885.4|10884.8|10872.1|10866.1|10885.8|10885|10860.8|10860.2|2834
1742407200000|2025-03-19 18:00:00|10872.7|10866.7|10908.6|10907.7|10913.8|10913|10869.8|10863.8|8820
1742410800000|2025-03-19 19:00:00|10907.9|10907|10899.2|10898.6|10913.2|10912.6|10885.5|10884.5|4269
1742414400000|2025-03-19 20:00:00|10899.1|10897.9|10905.7|10899.7|10906.6|10905.7|10896.2|10895.6|822
1742418000000|2025-03-19 21:00:00|10905.8|10899.8|10908.8|10902.2|10908.8|10903.4|10904.7|10899.7|124
1742421600000|2025-03-19 22:00:00|10908.5|10902.5|10909.3|10907.8|10914|10912.4|10904.4|10902.2|697
1742425200000|2025-03-19 23:00:00|10909|10907.5|10912.1|10911.5|10912.2|10911.6|10905.7|10904|612
1742428800000|2025-03-20 00:00:00|10912.2|10911.6|10912.7|10912.1|10917.2|10916|10904.4|10903.5|1482
1742432400000|2025-03-20 01:00:00|10912.6|10912|10906.2|10905.6|10913.5|10912.6|10904.2|10903.1|1613
1742436000000|2025-03-20 02:00:00|10906.1|10905.5|10909.5|10908.9|10917.8|10916.9|10905.8|10905|1558
1742439600000|2025-03-20 03:00:00|10909.9|10909|10910.1|10909.5|10914.5|10913.9|10907.5|10906.8|977
1742443200000|2025-03-20 04:00:00|10910.2|10909.6|10903.6|10903|10910.9|10910.3|10900.7|10900.1|988
1742446800000|2025-03-20 05:00:00|10903.7|10903.1|10895.9|10895|10903.7|10903.1|10891.3|10890.3|918
1742450400000|2025-03-20 06:00:00|10896.1|10894.9|10893.8|10893.2|10899.3|10898.7|10890.3|10889.4|1423
1742454000000|2025-03-20 07:00:00|10893.4|10892.8|10879.8|10878.9|10894.8|10894.1|10865|10864.4|2828
1742457600000|2025-03-20 08:00:00|10879.7|10878.8|10865.8|10865.2|10886.2|10885.5|10863.7|10862.6|3351
1742461200000|2025-03-20 09:00:00|10865.7|10865.1|10852.6|10851.7|10869|10868.2|10838.6|10838|3876
1742464800000|2025-03-20 10:00:00|10852.7|10851.8|10846.5|10845.3|10855.1|10854.2|10833.7|10833.1|3869
1742468400000|2025-03-20 11:00:00|10846.6|10845.6|10850|10849.1|10852.1|10851.5|10839.7|10839|2364
1742472000000|2025-03-20 12:00:00|10849.9|10849|10834.2|10833.6|10856|10855.2|10831.4|10830.7|3722
1742475600000|2025-03-20 13:00:00|10834.1|10833.5|10826.4|10824.2|10839.6|10839|10815|10814.4|4103
1742479200000|2025-03-20 14:00:00|10825.7|10823.6|10830|10829.1|10839.4|10837.9|10823.2|10822.3|3810
1742482800000|2025-03-20 15:00:00|10830.1|10829.5|10847.7|10847.1|10850|10849|10823.9|10823|3780
1742486400000|2025-03-20 16:00:00|10847.6|10847|10849|10848.4|10852.6|10852|10842.7|10841.7|2794
1742490000000|2025-03-20 17:00:00|10849.1|10848.5|10844.9|10844.3|10852.1|10851.5|10839.5|10838.9|1677
1742493600000|2025-03-20 18:00:00|10844.8|10844.2|10848.7|10848.1|10850.1|10849.2|10842.4|10841.6|1427
1742497200000|2025-03-20 19:00:00|10848.8|10848.2|10853.5|10852.9|10854.8|10854|10847.5|10846.9|1143
1742500800000|2025-03-20 20:00:00|10853.7|10853.1|10852.7|10846.7|10859.6|10858.7|10852|10846.1|799
1742504400000|2025-03-20 21:00:00|10852.9|10846.9|10857.9|10852.6|10858.8|10853.5|10851.1|10845.1|95
1742508000000|2025-03-20 22:00:00|10859.4|10852.8|10858.1|10856.6|10859.5|10858|10854.9|10851.2|557
1742511600000|2025-03-20 23:00:00|10858.3|10856.5|10854|10853.1|10858.4|10857.4|10853.9|10853|380
1742515200000|2025-03-21 00:00:00|10854.2|10853.6|10853.5|10852.9|10859.1|10858.5|10851.4|10850.5|975
1742518800000|2025-03-21 01:00:00|10853.1|10852.5|10852.8|10851.9|10856.1|10855.2|10849.1|10848.1|1429
1742522400000|2025-03-21 02:00:00|10853|10852.1|10844.5|10843.9|10855.4|10854.8|10842.7|10842.1|1166
1742526000000|2025-03-21 03:00:00|10844.6|10843.7|10835|10834.4|10846.9|10846|10834.1|10833.2|949
1742529600000|2025-03-21 04:00:00|10835.1|10834.5|10830.8|10829.9|10837.2|10836.2|10828.1|10827.2|848
1742533200000|2025-03-21 05:00:00|10830.3|10829.7|10828.9|10828.3|10830.7|10830|10820.5|10819.7|1457
1742536800000|2025-03-21 06:00:00|10829|10828.4|10834.5|10833.9|10838|10837|10824.8|10823.8|1575
1742540400000|2025-03-21 07:00:00|10834.4|10833.6|10839.2|10838.6|10842.2|10841.3|10827.3|10826.7|2511
1742544000000|2025-03-21 08:00:00|10838.6|10838|10836.4|10835.8|10846.1|10845|10824.4|10823.7|3003
1742547600000|2025-03-21 09:00:00|10836.1|10835.5|10826.3|10825.4|10839.4|10838.6|10825.1|10824.5|1882
1742551200000|2025-03-21 10:00:00|10826.1|10825.5|10837.3|10836.7|10839.4|10838.5|10826.1|10825.5|2026
1742554800000|2025-03-21 11:00:00|10837.2|10836.6|10851.2|10850.6|10851.7|10851.1|10835.5|10834.9|1963
1742558400000|2025-03-21 12:00:00|10851.1|10850.5|10832.4|10831.8|10861.8|10861.2|10830.1|10829.5|3886
1742562000000|2025-03-21 13:00:00|10832.3|10831.7|10832.4|10831.8|10836.3|10835.7|10825.6|10825|3461
1742565600000|2025-03-21 14:00:00|10832.6|10832|10824.1|10823.5|10836.1|10835.4|10819.2|10818.3|3570
1742569200000|2025-03-21 15:00:00|10824.2|10823.6|10806.6|10806|10829.6|10828.7|10797.4|10796.5|3704
1742572800000|2025-03-21 16:00:00|10806.8|10805.9|10818.6|10818|10825.5|10824.6|10805.1|10804.2|3668
1742576400000|2025-03-21 17:00:00|10818.5|10817.9|10823|10822.4|10826.1|10825.2|10805.7|10805.1|2170
1742580000000|2025-03-21 18:00:00|10823.1|10822.5|10821.4|10820.8|10827.2|10826.6|10815.2|10814.6|1631
1742583600000|2025-03-21 19:00:00|10821.5|10820.9|10818.2|10817.6|10824.8|10824.2|10816|10815.1|1263
1742587200000|2025-03-21 20:00:00|10817.6|10817.3|10819.2|10813.2|10819.7|10817.3|10812.1|10810.4|1418
1742763600000|2025-03-23 21:00:00|10818.5|10811.1|10822.6|10816|10825.8|10818.8|10816.3|10809.9|272
1742767200000|2025-03-23 22:00:00|10824.8|10818.2|10820.5|10819|10832.4|10829.1|10817.6|10814.7|1067
1742770800000|2025-03-23 23:00:00|10820.7|10819.2|10836.4|10835.8|10837.5|10836.6|10819.4|10818.5|800
1742774400000|2025-03-24 00:00:00|10835.6|10834.7|10837.6|10837|10840.5|10839.6|10833.1|10832.3|1311
1742778000000|2025-03-24 01:00:00|10837.7|10837.1|10826.5|10825.9|10837.9|10837.3|10823.3|10822.7|1807
1742781600000|2025-03-24 02:00:00|10826.4|10825.8|10825.3|10824.7|10832.6|10831.7|10824.9|10824.3|1115
1742785200000|2025-03-24 03:00:00|10825.4|10824.8|10820.7|10820.1|10829.7|10829.1|10820.5|10819.9|879
1742788800000|2025-03-24 04:00:00|10821|10820.4|10823.2|10822.6|10824.8|10824.2|10817.4|10816.8|724
1742792400000|2025-03-24 05:00:00|10822.9|10822.3|10829.7|10828.8|10831.4|10830.5|10818.6|10818|982
1742796000000|2025-03-24 06:00:00|10829.5|10828.6|10840.1|10839.5|10845.2|10844.4|10828.4|10827.8|1660
1742799600000|2025-03-24 07:00:00|10839.9|10839.3|10838.5|10837.6|10850.4|10849.7|10833.7|10832.5|2578
1742803200000|2025-03-24 08:00:00|10838.6|10837.7|10843.9|10842.4|10858.9|10857.6|10837.8|10837.2|4320
1742806800000|2025-03-24 09:00:00|10844.4|10842.5|10839.8|10838.9|10845.4|10844.7|10829.1|10828.2|3018
1742810400000|2025-03-24 10:00:00|10840.2|10839.3|10848.4|10847.8|10855.4|10854.4|10836.9|10836.3|2020
1742814000000|2025-03-24 11:00:00|10848.5|10847.9|10833|10832.4|10849.9|10849|10832.7|10832.1|1801
1742817600000|2025-03-24 12:00:00|10832.8|10832.2|10830|10829.4|10834.9|10834.3|10822.1|10821.5|2815
1742821200000|2025-03-24 13:00:00|10830.2|10829.6|10793.8|10792.9|10831.2|10830.3|10792.9|10792|4278
1742824800000|2025-03-24 14:00:00|10793.4|10792.3|10799.8|10798.9|10820.9|10819.8|10791|10790|4577
1742828400000|2025-03-24 15:00:00|10800|10799.1|10794.3|10793.7|10805.5|10804.8|10791|10790.3|3779
1742832000000|2025-03-24 16:00:00|10794.4|10793.8|10792.2|10791.6|10807.8|10807|10782.2|10781.3|3300
1742835600000|2025-03-24 17:00:00|10792.3|10791.7|10788|10787.4|10797|10796.1|10785.2|10783.5|2015
1742839200000|2025-03-24 18:00:00|10787.8|10787.2|10805.5|10804.9|10813.6|10812.9|10784.6|10783.7|2566
1742842800000|2025-03-24 19:00:00|10805.8|10805.2|10802.5|10801.9|10807.6|10806.9|10797.6|10797|1023
1742846400000|2025-03-24 20:00:00|10802.2|10801.6|10801.9|10800|10806.5|10805.9|10800.8|10799.2|920
1742850000000|2025-03-24 21:00:00|10802|10800.1|10803.6|10797|10807.4|10801.4|10798.3|10792.3|153
1742853600000|2025-03-24 22:00:00|10803.3|10796.7|10803.1|10801.6|10805.7|10801.8|10795.8|10794.3|445
1742857200000|2025-03-24 23:00:00|10803.2|10801.7|10802.8|10802.2|10804.4|10803.2|10800.9|10800.2|353
1742860800000|2025-03-25 00:00:00|10802.7|10802.1|10800.7|10800.1|10803|10802.4|10796.4|10795.8|898
1742864400000|2025-03-25 01:00:00|10800.5|10799.9|10802.7|10802.1|10808.7|10807.8|10800.4|10799.8|1215
1742868000000|2025-03-25 02:00:00|10802.6|10802|10797.2|10796.3|10805.4|10804.8|10794.6|10794|1119
1742871600000|2025-03-25 03:00:00|10797.1|10796.2|10803.5|10802.9|10804|10803.2|10796.4|10795.8|871
1742875200000|2025-03-25 04:00:00|10803.7|10803.1|10803.7|10803.1|10809.3|10808.7|10803|10802.4|909
1742878800000|2025-03-25 05:00:00|10803.8|10803.2|10803.4|10802.8|10807.5|10806.9|10801.6|10801|853
1742882400000|2025-03-25 06:00:00|10803.3|10802.7|10795.2|10794.3|10804.9|10804.3|10793.5|10792.6|1232
1742886000000|2025-03-25 07:00:00|10795.1|10794.2|10787.7|10787.1|10802.5|10801.7|10785.8|10784.6|2313
1742889600000|2025-03-25 08:00:00|10787.8|10787.2|10791.2|10789.8|10792.6|10792|10777.4|10776.5|3149
1742893200000|2025-03-25 09:00:00|10791.1|10789.9|10801.1|10800.5|10804.3|10803.7|10787.9|10787.3|2856
1742896800000|2025-03-25 10:00:00|10801|10800.4|10820.5|10819.9|10825|10824.2|10800.3|10799.7|3250
1742900400000|2025-03-25 11:00:00|10820.4|10819.8|10818.3|10817.7|10828.2|10827.2|10811.3|10810.5|2542
1742904000000|2025-03-25 12:00:00|10818.9|10818.3|10825.5|10824.9|10830.6|10829.8|10816.2|10815.4|2574
1742907600000|2025-03-25 13:00:00|10825.8|10824.7|10820.6|10814.6|10828|10827.4|10814.6|10813.4|3215
1742911200000|2025-03-25 14:00:00|10820.7|10814.7|10812.9|10812.3|10822.3|10821.4|10802.3|10801.7|4265
1742914800000|2025-03-25 15:00:00|10813.2|10812.6|10803.5|10802.9|10820|10819.4|10797.6|10796.8|3376
1742918400000|2025-03-25 16:00:00|10803.4|10802.8|10807|10806.4|10813.5|10812.9|10802.3|10801.7|2408
1742922000000|2025-03-25 17:00:00|10807.4|10806.8|10810|10809.1|10817.2|10816.6|10806.5|10805.7|1738
1742925600000|2025-03-25 18:00:00|10809.8|10809.2|10798.8|10798.2|10810|10809.2|10797.4|10796.8|1578
1742929200000|2025-03-25 19:00:00|10799|10798.4|10796.1|10794.9|10802.2|10801.6|10791.3|10790.7|1709
1742932800000|2025-03-25 20:00:00|10796|10794.8|10794.2|10789.2|10796.5|10795.5|10790.3|10788.5|803
1742936400000|2025-03-25 21:00:00|10794.8|10788.8|10796.2|10790.1|10802.7|10796.7|10794.1|10788.6|51
1742940000000|2025-03-25 22:00:00|10796.5|10790.2|10789.9|10788.1|10798|10792.9|10788.9|10787.3|547
1742943600000|2025-03-25 23:00:00|10789.6|10787.9|10789.3|10788.4|10790.1|10788.6|10786.1|10785.1|505
1742947200000|2025-03-26 00:00:00|10789.4|10788.5|10784.8|10783.9|10792.7|10792.1|10784|10783.4|1103
1742950800000|2025-03-26 01:00:00|10784.9|10784|10794.1|10793.2|10795.8|10794.9|10778.6|10777.7|1752
1742954400000|2025-03-26 02:00:00|10794.3|10793.4|10795.7|10795.1|10797.5|10796.9|10790.8|10789.9|968
1742958000000|2025-03-26 03:00:00|10795.6|10795|10786.3|10785.7|10796.5|10795.9|10784.3|10783.7|939
1742961600000|2025-03-26 04:00:00|10786.4|10785.8|10784.6|10783.7|10788.3|10787.7|10781.5|10780.7|766
1742965200000|2025-03-26 05:00:00|10784.5|10783.6|10785.5|10784.9|10787.3|10786.7|10778.3|10777.7|1088
1742968800000|2025-03-26 06:00:00|10785.1|10784.2|10787.3|10786.7|10788.8|10787.9|10782.6|10782|1226
1742972400000|2025-03-26 07:00:00|10787.4|10786.8|10786.7|10785.6|10791.8|10791.2|10781.9|10781|2830
1742976000000|2025-03-26 08:00:00|10787|10785.8|10799.8|10798.9|10800.2|10799.5|10785.7|10785.1|3482
1742979600000|2025-03-26 09:00:00|10799.4|10798.5|10796.3|10795.7|10803|10802.4|10793.5|10792.6|2274
1742983200000|2025-03-26 10:00:00|10796.2|10795.6|10792.1|10791.5|10802|10801.4|10787|10786.4|1903
1742986800000|2025-03-26 11:00:00|10792.2|10791.6|10792.7|10792.1|10798.4|10797.4|10789.1|10788.5|1758
1742990400000|2025-03-26 12:00:00|10792.6|10792|10784.7|10784.1|10794|10793.4|10782.2|10781.6|3343
1742994000000|2025-03-26 13:00:00|10784.8|10784.2|10775.2|10774.6|10791.1|10790.5|10767.9|10767.3|3742
1742997600000|2025-03-26 14:00:00|10775.1|10774.5|10791.1|10790.5|10795.7|10795.1|10773.5|10772.9|4140
1743001200000|2025-03-26 15:00:00|10790.7|10790.1|10781.1|10780.5|10794.8|10794.2|10768.4|10766.8|3198
1743004800000|2025-03-26 16:00:00|10781.3|10780.7|10788|10787.4|10792.1|10791.5|10777.3|10776.7|2776
1743008400000|2025-03-26 17:00:00|10788.1|10787.5|10757.1|10756.5|10789.7|10789.1|10752.3|10751.7|4181
1743012000000|2025-03-26 18:00:00|10757|10756.4|10755.7|10755.1|10762|10761.1|10753.7|10753.1|1866
1743015600000|2025-03-26 19:00:00|10755.6|10755|10751.7|10750.8|10756.3|10755.7|10744.6|10743.5|1735
1743019200000|2025-03-26 20:00:00|10751.9|10751|10755.3|10752.3|10757.2|10756.3|10751|10750.1|1130
1743022800000|2025-03-26 21:00:00|10755.5|10752.2|10741.9|10735.8|10761.2|10755.2|10737.8|10733.7|1036
1743026400000|2025-03-26 22:00:00|10741.8|10735.7|10738.3|10736.8|10745.9|10743.7|10734.1|10732.6|1654
1743030000000|2025-03-26 23:00:00|10738.1|10736.6|10741.5|10740.9|10745|10744.3|10736.2|10735.2|921
1743033600000|2025-03-27 00:00:00|10741.7|10741.1|10755.9|10755.3|10757.9|10757.3|10741.4|10740.6|1336
1743037200000|2025-03-27 01:00:00|10756|10755.4|10765.8|10764.9|10769.3|10768.7|10755.5|10754.9|1596
1743040800000|2025-03-27 02:00:00|10766|10765.1|10776.3|10775.7|10780.6|10779.7|10765.4|10764.8|1207
1743044400000|2025-03-27 03:00:00|10776.1|10775.5|10778.5|10777.9|10780.1|10779.5|10773.7|10772.8|661
1743048000000|2025-03-27 04:00:00|10778.6|10778|10780.7|10780.1|10787.4|10786.8|10777.5|10776.9|714
1743051600000|2025-03-27 05:00:00|10780.8|10780.2|10769.6|10769|10781.6|10781|10764.2|10763.4|1079
1743055200000|2025-03-27 06:00:00|10769.3|10768.7|10773.5|10772.9|10782.9|10782.3|10768.7|10767.7|1708
1743058800000|2025-03-27 07:00:00|10772.9|10772.3|10765.4|10764.2|10774.8|10774.2|10754.6|10754|3647
1743062400000|2025-03-27 08:00:00|10765.6|10764.5|10776.3|10775.7|10777.2|10776.5|10756.2|10755.3|4608
1743066000000|2025-03-27 09:00:00|10776.1|10775.2|10771.1|10770.5|10779.4|10778.8|10761.6|10761|2846
1743069600000|2025-03-27 10:00:00|10771.2|10770.6|10782|10781.4|10782|10781.4|10766.9|10766.3|2295
1743073200000|2025-03-27 11:00:00|10781.9|10781.3|10787.2|10786.6|10799.9|10799.3|10779.1|10778.5|2584
1743076800000|2025-03-27 12:00:00|10787.3|10786.7|10787.4|10786.8|10798.7|10798|10783.5|10782.9|3079
1743080400000|2025-03-27 13:00:00|10787.5|10786.9|10780.8|10779.9|10798|10797.2|10777|10776.1|4094
1743084000000|2025-03-27 14:00:00|10780.6|10779.7|10789.6|10789|10795.1|10794.5|10777.7|10777.1|3662
1743087600000|2025-03-27 15:00:00|10789.7|10789.1|10800|10799.4|10821.5|10820.9|10785.9|10785.3|5105
1743091200000|2025-03-27 16:00:00|10799.9|10799.3|10799|10798.4|10800.3|10799.6|10792|10791.3|3387
1743094800000|2025-03-27 17:00:00|10799.3|10798.7|10790.3|10789.4|10809.1|10808.5|10789.9|10789|2172
1743098400000|2025-03-27 18:00:00|10790|10789.2|10791.3|10790.7|10798.7|10798.1|10789.6|10788.9|1467
1743102000000|2025-03-27 19:00:00|10791.5|10790.9|10795.4|10794.5|10800.2|10799.3|10788.7|10788.1|1243
1743105600000|2025-03-27 20:00:00|10795.2|10794.3|10803.3|10799|10803.6|10802|10794.3|10793.7|677
1743109200000|2025-03-27 21:00:00|10803.1|10799.1|10799.3|10796.2|10803.6|10799.1|10798.1|10793.3|127
1743112800000|2025-03-27 22:00:00|10799.6|10794.4|10797.1|10795.6|10800.2|10797.5|10796.3|10794.4|336
1743116400000|2025-03-27 23:00:00|10797|10795.5|10801.2|10800.6|10801.8|10800.9|10796.8|10795.3|467
1743120000000|2025-03-28 00:00:00|10800.8|10800.2|10795.5|10794.4|10800.9|10800.2|10788.9|10788|1208
1743123600000|2025-03-28 01:00:00|10795.4|10794.5|10794|10793.4|10799.2|10798.6|10791.6|10791|1410
1743127200000|2025-03-28 02:00:00|10793.8|10793.2|10795.1|10794.2|10797.2|10796.6|10790.7|10790.1|989
1743130800000|2025-03-28 03:00:00|10795.6|10794.7|10792.4|10791.5|10797.2|10796.6|10791.2|10790.6|798
1743134400000|2025-03-28 04:00:00|10792.6|10791.7|10789|10788.1|10793.5|10792.6|10784.9|10784.2|852
1743138000000|2025-03-28 05:00:00|10789.2|10788.3|10791.2|10790.6|10793.6|10792.7|10786.8|10786.2|883
1743141600000|2025-03-28 06:00:00|10790.9|10790.3|10785.7|10784.8|10792.9|10791.9|10783.2|10782.4|1016
1743145200000|2025-03-28 07:00:00|10785.6|10784.7|10788|10786.9|10800.3|10799.7|10782|10781.4|2493
1743148800000|2025-03-28 08:00:00|10787.5|10786|10778.6|10778|10797|10796.4|10775.8|10774.6|3133
1743152400000|2025-03-28 09:00:00|10778.8|10778.2|10773.9|10773.3|10780.9|10780.3|10769.2|10768.6|2280
1743156000000|2025-03-28 10:00:00|10774|10773.4|10769.2|10768.6|10779.1|10778.4|10768.2|10767.6|1971
1743159600000|2025-03-28 11:00:00|10769.1|10768.5|10772.1|10771.5|10775.2|10774.6|10765|10764.4|1680
1743163200000|2025-03-28 12:00:00|10771.9|10771.3|10789.3|10788.7|10792.3|10791.7|10765.9|10763.5|3469
1743166800000|2025-03-28 13:00:00|10789.1|10788.5|10813.1|10808.6|10817.4|10816.4|10785.3|10784.5|5226
1743170400000|2025-03-28 14:00:00|10813.9|10808.1|10823.4|10822.8|10831.8|10831.1|10809.9|10808.1|4937
1743174000000|2025-03-28 15:00:00|10823.9|10823|10825.4|10824.8|10845.1|10844.4|10819.5|10818.9|4565
1743177600000|2025-03-28 16:00:00|10825.5|10824.6|10822|10821.4|10833.4|10832.8|10820.5|10819.9|3052
1743181200000|2025-03-28 17:00:00|10822.1|10821.5|10820|10819.4|10829.1|10828.3|10812.5|10811.9|2225
1743184800000|2025-03-28 18:00:00|10820.2|10819.1|10824.8|10824.2|10828.3|10827.7|10814.1|10813.5|1885
1743188400000|2025-03-28 19:00:00|10824.9|10824.3|10825.9|10825.3|10829|10828.4|10824|10822.5|1543
1743192000000|2025-03-28 20:00:00|10826|10825.4|10834|10828|10836.6|10835.8|10825.6|10824.9|1183
1743195600000|2025-03-28 21:00:00|10829.8|10823.8|10829.8|10823.8|10829.8|10823.8|10829.8|10823.8|1
1743364800000|2025-03-30 20:00:00|10826.8|10815.4|10831.1|10819.8|10832.3|10823.2|10822.1|10815.4|60
1743368400000|2025-03-30 21:00:00|10832.2|10820.1|10819.5|10814.1|10832.5|10826.3|10816.7|10812.7|326
1743372000000|2025-03-30 22:00:00|10819.6|10814.2|10821.4|10820.5|10822.8|10821.9|10806|10804.1|1662
1743375600000|2025-03-30 23:00:00|10821.5|10820.6|10824|10823.4|10829.9|10829|10811.1|10810.2|1645
1743379200000|2025-03-31 00:00:00|10823.7|10823.1|10841.9|10841|10841.9|10841|10823.6|10823|1873
1743382800000|2025-03-31 01:00:00|10842|10841.1|10833.1|10832.2|10845.9|10845.3|10831.8|10830.7|2032
1743386400000|2025-03-31 02:00:00|10833.2|10832.3|10840.9|10840.3|10846.3|10845.4|10829.4|10828.5|1415
1743390000000|2025-03-31 03:00:00|10841|10840.4|10834|10832.4|10842.1|10841.3|10832.9|10832.2|958
1743393600000|2025-03-31 04:00:00|10834.1|10832.5|10834.5|10833.9|10836.5|10835.6|10831.6|10831|894
1743397200000|2025-03-31 05:00:00|10834.4|10833.8|10834.7|10834.1|10843.3|10842.7|10831.6|10831|1358
1743400800000|2025-03-31 06:00:00|10834.8|10834.2|10837.6|10837|10845.3|10844.4|10825.2|10824.3|3578
1743404400000|2025-03-31 07:00:00|10837.7|10837.1|10832.2|10831.3|10849.7|10849.1|10821.2|10820.5|4811
1743408000000|2025-03-31 08:00:00|10832.3|10831.4|10828|10826.8|10834.6|10833.8|10812|10811.4|3793
1743411600000|2025-03-31 09:00:00|10827.9|10826.9|10816.6|10816|10831|10830.1|10815.1|10814.5|2410
1743415200000|2025-03-31 10:00:00|10816.4|10815.8|10818.8|10818.2|10821.3|10820.7|10805.8|10805.2|2434
1743418800000|2025-03-31 11:00:00|10819|10818.4|10820.5|10819.1|10829.6|10829|10815.8|10814.9|2534
1743422400000|2025-03-31 12:00:00|10820.6|10819|10804.1|10803.5|10821.3|10820.7|10801.4|10800.7|2494
1743426000000|2025-03-31 13:00:00|10804.2|10803.3|10808.5|10807.9|10821.9|10821|10803|10802.4|3808
1743429600000|2025-03-31 14:00:00|10808.4|10807.5|10802.5|10801.6|10809|10808.3|10784.5|10783.9|4710
1743433200000|2025-03-31 15:00:00|10801.7|10801.1|10794.5|10793.9|10817.2|10816.1|10791.2|10790.1|5079
1743436800000|2025-03-31 16:00:00|10794.7|10794.1|10812.1|10811.5|10816.4|10815.8|10785.7|10784.8|2871
1743440400000|2025-03-31 17:00:00|10812.4|10811.8|10815.1|10814.5|10818|10817.4|10808.4|10807.5|1560
1743444000000|2025-03-31 18:00:00|10815|10814.4|10815.4|10814.5|10818.5|10817.6|10807.5|10806.9|1567
1743447600000|2025-03-31 19:00:00|10815.3|10814.4|10814.5|10813.9|10820.3|10819.4|10812.3|10811.5|1623
1743451200000|2025-03-31 20:00:00|10813.6|10812.7|10820.9|10814.3|10820.9|10818.3|10809.9|10809.3|863
1743454800000|2025-03-31 21:00:00|10820.7|10814.1|10822.9|10817.7|10823.6|10818.5|10820.7|10814.1|194
1743458400000|2025-03-31 22:00:00|10822.5|10817.9|10819|10817.7|10823.1|10818.1|10816.6|10815.2|585
1743462000000|2025-03-31 23:00:00|10819.1|10817.8|10817.9|10817.3|10820.2|10819.3|10814.7|10813.8|435
1743465600000|2025-04-01 00:00:00|10818|10817.4|10825.8|10824.9|10827.1|10826.2|10817.9|10817.3|1124
1743469200000|2025-04-01 01:00:00|10825.6|10824.7|10820.8|10820.2|10827.7|10826.4|10817.5|10816.6|1310
1743472800000|2025-04-01 02:00:00|10820.7|10820.1|10824.5|10823.9|10828.6|10828|10820.4|10819.8|1052
1743476400000|2025-04-01 03:00:00|10824.3|10823.7|10827.2|10826.6|10828.5|10827.6|10821.6|10820.9|926
1743480000000|2025-04-01 04:00:00|10827.1|10826.5|10825.6|10824.7|10830.4|10829.8|10825.5|10824.7|752
1743483600000|2025-04-01 05:00:00|10825.7|10824.8|10807.6|10806.7|10825.8|10824.9|10807|10806.4|1525
1743487200000|2025-04-01 06:00:00|10807.7|10806.8|10808.6|10808|10810.9|10810.3|10799.5|10798.6|2676
1743490800000|2025-04-01 07:00:00|10808.4|10807.8|10802.5|10801.3|10812.9|10812|10799.7|10798.8|3226
1743494400000|2025-04-01 08:00:00|10801.9|10800.7|10818.7|10816.5|10818.8|10817.5|10800.9|10799.2|2184
1743498000000|2025-04-01 09:00:00|10818.5|10816.6|10817.8|10817.2|10829.6|10829|10815.3|10814.2|2590
1743501600000|2025-04-01 10:00:00|10817.9|10817|10798.6|10798|10819.1|10818.4|10790.6|10789.7|3936
1743505200000|2025-04-01 11:00:00|10798.4|10797.8|10781.5|10780.9|10798.8|10798.2|10778.7|10778.1|3460
1743508800000|2025-04-01 12:00:00|10781.7|10781.1|10787.5|10786.9|10795.6|10795|10781.5|10780.9|2587
1743512400000|2025-04-01 13:00:00|10787.6|10787|10789|10785.9|10795.7|10795.1|10779.6|10778.9|3038
1743516000000|2025-04-01 14:00:00|10788.5|10782.5|10807.8|10807.2|10812.9|10812.3|10787.5|10782.2|5798
1743519600000|2025-04-01 15:00:00|10808.2|10807.6|10799.7|10799.1|10812.6|10812|10798.9|10798|3864
1743523200000|2025-04-01 16:00:00|10799.1|10798.5|10800|10799.4|10803.6|10803|10793|10792.4|2524
1743526800000|2025-04-01 17:00:00|10800.1|10799.5|10793.3|10792.7|10805|10804.4|10791.6|10790.9|1427
1743530400000|2025-04-01 18:00:00|10793.6|10792.8|10787.5|10786.9|10795.1|10794.5|10785.6|10785|1633
1743534000000|2025-04-01 19:00:00|10787.7|10786.6|10790.1|10789.5|10791.2|10790.6|10785.9|10785|1229
1743537600000|2025-04-01 20:00:00|10790|10789.4|10796.4|10790.4|10803.2|10801.6|10789|10788.4|1012
1743541200000|2025-04-01 21:00:00|10795.1|10788.5|10797|10790.8|10800.1|10793.5|10792|10785.7|111
1743544800000|2025-04-01 22:00:00|10797.1|10791.6|10799.8|10798.9|10808.8|10807.6|10794.4|10790.2|1142
1743548400000|2025-04-01 23:00:00|10800.3|10799.4|10794.7|10794.1|10800.5|10799.4|10794.7|10793.9|524
1743552000000|2025-04-02 00:00:00|10795.3|10794.7|10790.8|10789.9|10795.5|10794.9|10789.4|10788.7|1335
1743555600000|2025-04-02 01:00:00|10790.9|10790|10795|10794.4|10795.3|10794.6|10787.6|10786.8|1170
1743559200000|2025-04-02 02:00:00|10795.2|10794.6|10794.8|10794.2|10802.2|10801.6|10794.6|10794|934
1743562800000|2025-04-02 03:00:00|10794.9|10794.3|10796.1|10795.5|10800.2|10799.6|10794.2|10793.6|683
1743566400000|2025-04-02 04:00:00|10796|10795.4|10793.1|10792.5|10798|10797.1|10793.1|10792.2|515
1743570000000|2025-04-02 05:00:00|10793|10792.4|10789.8|10789.2|10793|10792.4|10786.6|10786|950
1743573600000|2025-04-02 06:00:00|10790|10789.4|10793.1|10792.5|10796.8|10795.9|10787.9|10787.3|2013
1743577200000|2025-04-02 07:00:00|10792.9|10792.3|10792.1|10791.5|10795.1|10794.5|10780.6|10780|2621
1743580800000|2025-04-02 08:00:00|10792|10791.4|10798|10797.4|10802.2|10801.6|10791|10790.1|2067
1743584400000|2025-04-02 09:00:00|10797.9|10797.3|10806.4|10805.8|10808.6|10808|10796.4|10795.6|1988
1743588000000|2025-04-02 10:00:00|10806.5|10805.9|10795.1|10794.5|10807.2|10806.6|10786.3|10785.7|2613
1743591600000|2025-04-02 11:00:00|10795|10794.4|10802.8|10802.2|10806.7|10806.1|10791.5|10790.9|2123
1743595200000|2025-04-02 12:00:00|10802.9|10802.3|10819.7|10818.8|10820.1|10819.3|10796.8|10796|3107
1743598800000|2025-04-02 13:00:00|10819.8|10818.9|10827.2|10826.1|10829.7|10829|10815.3|10814.7|3532
1743602400000|2025-04-02 14:00:00|10827.3|10826.2|10858.7|10858.1|10862.2|10861.3|10819.4|10818.8|4921
1743606000000|2025-04-02 15:00:00|10858.9|10858.3|10867.8|10867.2|10873.5|10872.5|10851.6|10850.6|4202
1743609600000|2025-04-02 16:00:00|10868|10867.4|10852.6|10852|10868.1|10867.5|10847.3|10846.7|2751
1743613200000|2025-04-02 17:00:00|10852.4|10851.8|10852.2|10851.6|10859.9|10859.3|10850.4|10849.8|1901
1743616800000|2025-04-02 18:00:00|10852.4|10851.8|10854.4|10853.8|10859.6|10859|10848.2|10847.6|1784
1743620400000|2025-04-02 19:00:00|10854.1|10853.5|10850.4|10849.5|10856.4|10855.8|10847.4|10846.8|1506
1743624000000|2025-04-02 20:00:00|10850|10849.1|10857|10850.4|10925.2|10923.5|10811.6|10810.1|12460
1743627600000|2025-04-02 21:00:00|10851|10844.4|10829.3|10825.7|10860.2|10853.6|10814.6|10808.2|859
1743631200000|2025-04-02 22:00:00|10829.2|10824.9|10839.5|10838.2|10841.2|10838.8|10805.5|10804.5|5034
1743634800000|2025-04-02 23:00:00|10839.9|10838.6|10904.9|10904|10911.7|10910.8|10838.3|10837.4|6469
1743638400000|2025-04-03 00:00:00|10904.4|10903.8|10891.3|10890.4|10907.7|10906.8|10880.3|10879.4|7023
1743642000000|2025-04-03 01:00:00|10891.4|10890.5|10913.7|10912.8|10924|10922.7|10887.7|10886.1|4762
1743645600000|2025-04-03 02:00:00|10913.6|10912.7|10913.2|10911.7|10925.1|10924.2|10909.8|10908.9|3232
1743649200000|2025-04-03 03:00:00|10913.1|10911.8|10915.2|10914.6|10921.4|10920.8|10908.1|10907.2|2619
1743652800000|2025-04-03 04:00:00|10915.3|10914.7|10907.2|10906.6|10917.2|10916.1|10906.3|10905.4|2187
1743656400000|2025-04-03 05:00:00|10907.1|10906.5|10945|10944.1|10952.5|10951.5|10906.9|10906.3|3488
1743660000000|2025-04-03 06:00:00|10944.9|10944|10989.8|10989.2|10990.5|10989.8|10935.3|10934.4|8535
1743663600000|2025-04-03 07:00:00|10990|10989.4|10971.8|10969.9|10990.7|10989.9|10943.3|10942.4|8104
1743667200000|2025-04-03 08:00:00|10971.7|10970.1|11009.6|11009|11021.7|11020.4|10971.3|10970|5785
1743670800000|2025-04-03 09:00:00|11009.8|11009.2|11031.2|11030.3|11047.9|11047|11004.3|11003.2|6420
1743674400000|2025-04-03 10:00:00|11031.3|11030.4|11052.4|11051.5|11149|11145|11028.5|11027.9|11193
1743678000000|2025-04-03 11:00:00|11053.3|11052.4|11088.4|11087|11101.5|11100.8|11039.5|11038.4|7759
1743681600000|2025-04-03 12:00:00|11088.5|11087.3|11082.2|11081.6|11110|11109.1|11073.4|11072.5|8872
1743685200000|2025-04-03 13:00:00|11081.7|11081.3|11086.2|11080.2|11136|11134.5|11070.9|11070|10555
1743688800000|2025-04-03 14:00:00|11087|11081|11118.6|11118|11128|11127.1|11080.4|11079.5|10048
1743692400000|2025-04-03 15:00:00|11118.9|11118.3|11051|11050.4|11119.4|11118.8|11041.6|11040.5|8498
1743696000000|2025-04-03 16:00:00|11051.2|11050.6|11039|11038.4|11056.3|11055.4|11033.3|11032.7|6058
1743699600000|2025-04-03 17:00:00|11038.9|11038.3|11024.9|11024|11039.9|11039.3|11018.4|11017.8|4240
1743703200000|2025-04-03 18:00:00|11024.8|11023.9|11037.7|11037.1|11041.1|11040.5|11019.8|11019.2|3177
1743706800000|2025-04-03 19:00:00|11037.8|11037.2|11028.4|11026.6|11037.9|11037.3|11016.3|11015.7|2487
1743710400000|2025-04-03 20:00:00|11028.3|11026|11053.9|11050.3|11054.4|11052.4|11022.5|11021.7|1672
1743714000000|2025-04-03 21:00:00|11051|11044.4|11054.1|11049.4|11060.4|11053.8|11050.3|11044.4|268
1743717600000|2025-04-03 22:00:00|11052.5|11047.8|11064.8|11063.9|11072.1|11071.2|11050.7|11047.8|2038
1743721200000|2025-04-03 23:00:00|11064.7|11063.8|11045.7|11044.8|11065.7|11064.2|11042.7|11041.8|2313
1743724800000|2025-04-04 00:00:00|11046.4|11045.5|11060.9|11060.3|11064.5|11063.9|11037|11036.4|3409
1743728400000|2025-04-04 01:00:00|11060.4|11059.8|11068|11067.4|11073.5|11072.9|11057.8|11056.9|3330
1743732000000|2025-04-04 02:00:00|11068.1|11067.5|11063.7|11063.1|11079.8|11079.2|11061.2|11060.3|3172
1743735600000|2025-04-04 03:00:00|11063.8|11063.2|11094.2|11093.3|11099.1|11098.4|11057.9|11057.2|3411
1743739200000|2025-04-04 04:00:00|11094.1|11093.2|11087.9|11087|11098.8|11097.9|11082.5|11081.5|3351
1743742800000|2025-04-04 05:00:00|11088|11087.1|11085.2|11083.5|11108.2|11107.2|11079.1|11078.1|3537
1743746400000|2025-04-04 06:00:00|11085.1|11083.4|11051.1|11050.5|11087.1|11084.9|11050.3|11049.7|5134
1743750000000|2025-04-04 07:00:00|11051|11050.4|11004.9|11003.6|11067.6|11066.7|11000.2|10999.3|7455
1743753600000|2025-04-04 08:00:00|11004.8|11003.4|10996.7|10996.1|11010|11009.4|10975.8|10974.9|8516
1743757200000|2025-04-04 09:00:00|10996.8|10996.2|10984.9|10984.3|10997.8|10997.2|10972|10971.1|6424
1743760800000|2025-04-04 10:00:00|10984.6|10984|11031.2|11030.1|11050.5|11049.3|10965.2|10964.1|13658
1743764400000|2025-04-04 11:00:00|11031|11029.8|11060.8|11059.7|11080.9|11079.5|11022.7|11021.5|17350
1743768000000|2025-04-04 12:00:00|11061.4|11060.2|11020.6|11018.8|11093.5|11088.1|11008.4|11007.1|19597
1743771600000|2025-04-04 13:00:00|11020.8|11018.9|11006.5|11005.6|11049|11047.6|11006.1|11004.9|18934
1743775200000|2025-04-04 14:00:00|11006.4|11005.4|10986.8|10985.9|11015.4|11014.3|10960.7|10959.8|17929
1743778800000|2025-04-04 15:00:00|10986.7|10985.8|11014.3|11013.3|11017.6|11016.4|10968|10966|19934
1743782400000|2025-04-04 16:00:00|11014.4|11013.1|10971.8|10970.8|11020.3|11019.3|10962.3|10961.1|14795
1743786000000|2025-04-04 17:00:00|10971.9|10970.9|10947.8|10946.7|10977.7|10976.5|10925.3|10923.7|14593
1743789600000|2025-04-04 18:00:00|10947.3|10946.3|10945.1|10944.2|10967.9|10966.7|10940.1|10938.6|11482
1743793200000|2025-04-04 19:00:00|10944.9|10944|10944|10943|10965.4|10963.9|10928.2|10927.1|9748
1743796800000|2025-04-04 20:00:00|10943.8|10942.9|10967.3|10960.7|10971|10964.4|10933.1|10932.2|3545
1743969600000|2025-04-06 20:00:00|10921.6|10909.6|10898.9|10886.3|10921.6|10912|10890.1|10878.4|618
1743973200000|2025-04-06 21:00:00|10899|10886.4|10920.1|10913.9|10927|10920.4|10884.3|10877.7|793
1743976800000|2025-04-06 22:00:00|10920.5|10914.2|10983.1|10981.6|10995.8|10993.6|10919.9|10914.2|7338
1743980400000|2025-04-06 23:00:00|10983.9|10982.5|10983.9|10983|11004.2|11000.5|10981.9|10980.3|8794
1743984000000|2025-04-07 00:00:00|10984|10983.1|10967.3|10966.4|10985|10983.6|10946|10944.9|8923
1743987600000|2025-04-07 01:00:00|10967.4|10966.5|10968.4|10967.5|10980.7|10979.8|10955.3|10953.8|8132
1743991200000|2025-04-07 02:00:00|10968.6|10967.7|10936.2|10934.3|10968.6|10967.7|10920.4|10919.5|5094
1743994800000|2025-04-07 03:00:00|10935.6|10933.7|10951|10950.1|10955.1|10954.2|10930.3|10929.4|3052
1743998400000|2025-04-07 04:00:00|10950.9|10950|10985.4|10984.5|10988.1|10987.1|10948.6|10947.7|3030
1744002000000|2025-04-07 05:00:00|10985.5|10984.6|11020|11017.6|11021.4|11019.9|10978.5|10977.6|6276
1744005600000|2025-04-07 06:00:00|11019.6|11017.3|11003.5|11002.6|11023.9|11022.5|10994.3|10993.3|12310
1744009200000|2025-04-07 07:00:00|11003.6|11002.7|11001.1|11000.2|11050.6|11049.7|10998.4|10997.5|15560
1744012800000|2025-04-07 08:00:00|11001.8|11000.9|10992.8|10991.5|11022.3|11021.4|10968.3|10967.4|13048
1744016400000|2025-04-07 09:00:00|10992.7|10991.4|10963|10962.1|10997|10995.9|10950.5|10949.6|11207
1744020000000|2025-04-07 10:00:00|10963.3|10962.4|10959.1|10958.5|10991.4|10990.5|10958|10957.4|11185
1744023600000|2025-04-07 11:00:00|10959.4|10958.6|10969.9|10969|10970.1|10969.2|10935.8|10934.6|8868
1744027200000|2025-04-07 12:00:00|10969.4|10968.5|10974|10973.4|10991.9|10991|10939.8|10938.9|11172
1744030800000|2025-04-07 13:00:00|10974.7|10974.1|10942|10941.1|10977.5|10976.7|10937.7|10937|11815
1744034400000|2025-04-07 14:00:00|10941.9|10941|10922.6|10921.7|10984|10981.5|10917.2|10916.3|19287
1744038000000|2025-04-07 15:00:00|10922.7|10921.8|10912.1|10911.2|10936.9|10936|10901.7|10900.5|13944
1744041600000|2025-04-07 16:00:00|10912|10911.1|10933|10931|10933.9|10931.6|10904.6|10903.7|8011
1744045200000|2025-04-07 17:00:00|10933.1|10931.1|10939.4|10938.5|10950.6|10949.7|10929.8|10928.9|7268
1744048800000|2025-04-07 18:00:00|10939.6|10938.7|10934|10933.1|10954.4|10951.5|10924.2|10923.3|5751
1744052400000|2025-04-07 19:00:00|10934.1|10933.2|10916.7|10915.8|10950.2|10946.7|10914.2|10913.3|5710
1744056000000|2025-04-07 20:00:00|10917|10916.1|10919.9|10913.3|10920.3|10919.3|10902.3|10900.7|2597
1744059600000|2025-04-07 21:00:00|10913|10906.4|10916.2|10909.6|10925|10918.4|10908.3|10901.7|104
1744063200000|2025-04-07 22:00:00|10916.3|10909.7|10917.8|10916.2|10922.6|10919.2|10908.6|10907.2|1566
1744066800000|2025-04-07 23:00:00|10917.3|10915.6|10915.1|10914.5|10919.6|10918.4|10908.3|10907.4|1800
1744070400000|2025-04-08 00:00:00|10915.3|10914.7|10940.3|10939.7|10950.9|10949.7|10915.2|10914.5|4005
1744074000000|2025-04-08 01:00:00|10940.2|10939.6|10960.5|10959|10962.4|10961.3|10938.8|10937.6|4857
1744077600000|2025-04-08 02:00:00|10960.3|10958.9|10971.5|10970.9|10980.9|10980.1|10960.3|10958.9|3254
1744081200000|2025-04-08 03:00:00|10971.6|10971|10963.9|10963.3|10972.4|10971.7|10961.2|10960.6|1909
1744084800000|2025-04-08 04:00:00|10963.8|10963.2|10976.3|10975.7|10980.1|10979.2|10962.5|10961.9|2242
1744088400000|2025-04-08 05:00:00|10976.4|10975.8|10968.7|10967.8|10976.6|10975.8|10954.5|10953.6|3033
1744092000000|2025-04-08 06:00:00|10968.4|10967.6|10977.2|10976.3|10992.6|10991.6|10961.7|10960.8|6037
1744095600000|2025-04-08 07:00:00|10977.5|10976.9|10924.1|10923.2|10981.3|10980.1|10922.1|10921.2|9136
1744099200000|2025-04-08 08:00:00|10923.7|10922.8|10937|10936.1|10949.2|10948.6|10923.2|10922.3|6607
1744102800000|2025-04-08 09:00:00|10936.7|10936.3|10920.6|10919|10937.8|10937.2|10911.8|10910.9|6527
1744106400000|2025-04-08 10:00:00|10920.4|10919.1|10927.9|10927.3|10939.9|10939|10914|10913.4|5697
1744110000000|2025-04-08 11:00:00|10927.7|10927.1|10934.5|10933.6|10945.2|10944.3|10925.2|10924.3|6354
1744113600000|2025-04-08 12:00:00|10934.7|10933.8|10948.8|10948.2|10968.9|10968.3|10934.5|10933.8|6338
1744117200000|2025-04-08 13:00:00|10948.7|10948.1|10936.2|10935.3|10956.2|10955.6|10927.7|10926.5|9031
1744120800000|2025-04-08 14:00:00|10936.3|10935.7|10910.7|10909.8|10936.7|10935.8|10889.5|10887.5|9555
1744124400000|2025-04-08 15:00:00|10910.5|10909.9|10911.9|10911.3|10919.8|10919.1|10896.3|10895.7|6484
1744128000000|2025-04-08 16:00:00|10912.1|10911.5|10930.3|10929.4|10932.9|10932.3|10899.2|10898.2|6298
1744131600000|2025-04-08 17:00:00|10930.1|10929.2|10934.3|10933.4|10949.2|10948.3|10926.7|10925.6|7449
1744135200000|2025-04-08 18:00:00|10934.2|10933.3|10952.5|10951.9|10970.1|10968.9|10930.1|10929.4|5724
1744138800000|2025-04-08 19:00:00|10952.2|10951.6|10954.7|10953.8|10978.5|10977.6|10951.4|10950.6|5680
1744142400000|2025-04-08 20:00:00|10954.3|10953.4|10958|10951.4|10963.3|10962.4|10939.6|10938.7|1768
1744146000000|2025-04-08 21:00:00|10958.4|10951.8|10961.9|10955.3|10962.6|10956|10952.9|10946.3|109
1744149600000|2025-04-08 22:00:00|10961.8|10955.2|10968.7|10967.8|10978.4|10977|10960|10953.4|1817
1744153200000|2025-04-08 23:00:00|10968.8|10967.9|10978.1|10977.2|10985.6|10984.7|10966.7|10966.1|2964
1744156800000|2025-04-09 00:00:00|10977.9|10977|11015.2|11014.3|11017.1|11016.2|10971.7|10970.9|6881
1744160400000|2025-04-09 01:00:00|11015.6|11014.7|11020.9|11020|11040.5|11039.4|11014.5|11013.6|8152
1744164000000|2025-04-09 02:00:00|11020.7|11019.8|11020.4|11019.5|11029.5|11028.2|11010.4|11009.1|5212
1744167600000|2025-04-09 03:00:00|11020.5|11019.6|11020.1|11019.2|11036.5|11035.2|11013.4|11012.5|5049
1744171200000|2025-04-09 04:00:00|11020|11019.1|11068.8|11067.9|11069.7|11068.5|11019.5|11018.4|8141
1744174800000|2025-04-09 05:00:00|11068.4|11067.5|11062.2|11061.3|11068.9|11067.7|11029.7|11028.8|7618
1744178400000|2025-04-09 06:00:00|11062.3|11061.4|11073.4|11072.5|11090.5|11089.3|11043.2|11042.3|12482
1744182000000|2025-04-09 07:00:00|11073.1|11072.2|11016.1|11014.8|11080.3|11078.9|11009.9|11008.8|14158
1744185600000|2025-04-09 08:00:00|11015.8|11014.9|11027.8|11027.2|11035.3|11034.7|10998.5|10997.3|10235
1744189200000|2025-04-09 09:00:00|11027.1|11026.5|11044.6|11043.7|11051.2|11049.9|11009.9|11009|7841
1744192800000|2025-04-09 10:00:00|11044.5|11043.6|11033.7|11032.8|11058.3|11057.4|11025.8|11024.9|7499
1744196400000|2025-04-09 11:00:00|11033.6|11032.7|11035.6|11034.7|11057.4|11056.5|11022.4|11020.9|12616
1744200000000|2025-04-09 12:00:00|11035.8|11034.6|11075.9|11075.3|11095.4|11094.5|11035.3|11034|11376
1744203600000|2025-04-09 13:00:00|11076.4|11075.8|11045.5|11044.6|11082.1|11081.5|11034.3|11031.9|11582
1744207200000|2025-04-09 14:00:00|11045.3|11044.4|11041|11040.4|11051.9|11051|11026.5|11025.8|8645
1744210800000|2025-04-09 15:00:00|11040.9|11040|11038.8|11037.9|11069.9|11068.7|11037|11036.4|6115
1744214400000|2025-04-09 16:00:00|11039|11038.1|11020.7|11019.8|11042.9|11042|11014.1|11013.2|5096
1744218000000|2025-04-09 17:00:00|11020.8|11019.9|10982.2|10976.2|11066.7|11061.8|10947.8|10944.2|18850
1744221600000|2025-04-09 18:00:00|10982.1|10976.1|10964.4|10963.5|10983.7|10982.6|10914.7|10912.2|18050
1744225200000|2025-04-09 19:00:00|10964.6|10963.7|10935.5|10934|10977.6|10975.9|10933.3|10932.1|11950
1744228800000|2025-04-09 20:00:00|10936.3|10935|10952.8|10946.2|10962.9|10961.7|10929.4|10928.1|5182
1744232400000|2025-04-09 21:00:00|10953|10946.4|10954|10947.4|10958.8|10952.2|10952.8|10946.2|178
1744236000000|2025-04-09 22:00:00|10954.1|10947.5|10960.8|10959.9|10967|10962.5|10950.2|10947.4|2680
1744239600000|2025-04-09 23:00:00|10961.2|10960.3|10951.2|10950.6|10961.5|10960.6|10943.4|10942.7|3206
1744243200000|2025-04-10 00:00:00|10951.1|10950.5|10986.5|10985.9|10987|10986.1|10950.7|10949.8|6316
1744246800000|2025-04-10 01:00:00|10987|10986.1|10972.4|10971.5|10988.4|10987.3|10969.9|10969|4148
1744250400000|2025-04-10 02:00:00|10972.3|10971.4|10972.1|10971.5|10979.6|10978.7|10961.9|10961|3655
1744254000000|2025-04-10 03:00:00|10972.4|10971.8|10982.9|10981.2|10989.6|10988.7|10971|10970.1|3019
1744257600000|2025-04-10 04:00:00|10982.7|10981|10983.2|10982.6|10985.4|10984.7|10978.1|10976.9|2594
1744261200000|2025-04-10 05:00:00|10983.1|10982.5|10985.9|10985.3|10996.1|10995.3|10978.1|10977.5|2660
1744264800000|2025-04-10 06:00:00|10985.2|10984.3|10983.5|10982.9|10989.5|10988.5|10963.5|10962.3|6301
1744268400000|2025-04-10 07:00:00|10983.4|10982.8|11026.9|11026|11031.2|11030.6|10967.6|10967|8777
1744272000000|2025-04-10 08:00:00|11026.8|11025.9|11038.1|11037.2|11048.3|11047.7|11017.2|11015.5|7488
1744275600000|2025-04-10 09:00:00|11037.7|11036.8|11059.5|11058.6|11060.6|11059.5|11034.1|11033.3|5978
1744279200000|2025-04-10 10:00:00|11060.4|11058.9|11079.9|11079.3|11081.8|11080.5|11055.3|11054.7|6400
1744282800000|2025-04-10 11:00:00|11079.7|11079.1|11070.7|11070.1|11089.1|11087.9|11067.5|11066.9|5874
1744286400000|2025-04-10 12:00:00|11070|11069.4|11097.8|11096.9|11132.8|11131.2|11068.3|11067.7|9840
1744290000000|2025-04-10 13:00:00|11097.9|11097|11127.3|11126.7|11134.8|11134.2|11091.4|11090.3|8088
1744293600000|2025-04-10 14:00:00|11127.4|11126.8|11186.7|11184.8|11186.8|11186.1|11124.9|11123.7|9147
1744297200000|2025-04-10 15:00:00|11186.5|11184.9|11191.6|11190.7|11230.1|11228.6|11154|11153.1|11678
1744300800000|2025-04-10 16:00:00|11191.1|11190.2|11197.6|11196.7|11210.9|11210|11178.1|11177.2|8503
1744304400000|2025-04-10 17:00:00|11197.5|11196.6|11210.3|11209.7|11211.5|11210.9|11174.9|11173.7|6964
1744308000000|2025-04-10 18:00:00|11211.1|11210.5|11216|11215.1|11241.9|11241.3|11201.8|11200.7|5903
1744311600000|2025-04-10 19:00:00|11215.7|11214.8|11207.5|11206.6|11220.3|11219.3|11159.4|11158.5|5905
1744315200000|2025-04-10 20:00:00|11205.8|11204.9|11204.8|11198.2|11205.9|11204.9|11181.8|11180.9|2319
1744318800000|2025-04-10 21:00:00|11197.8|11191.2|11198.7|11192.1|11202.6|11198.3|11190.6|11184|124
1744322400000|2025-04-10 22:00:00|11192.7|11186.1|11235.6|11233.6|11236.3|11234.3|11192.6|11186|2992
1744326000000|2025-04-10 23:00:00|11236.1|11234|11258.3|11257.4|11263.2|11262.3|11213.8|11212.9|5635
1744329600000|2025-04-11 00:00:00|11258|11257.1|11311.1|11309.6|11387.9|11382.5|11252|11251.1|11491
1744333200000|2025-04-11 01:00:00|11311.2|11309.7|11306.1|11305.2|11323.7|11322.2|11277|11275.6|9236
1744336800000|2025-04-11 02:00:00|11306.6|11305.7|11303|11302.1|11323.7|11322.5|11296|11294.7|6805
1744340400000|2025-04-11 03:00:00|11303.6|11302.7|11341.2|11340.6|11355|11354.1|11302.7|11301.8|5046
1744344000000|2025-04-11 04:00:00|11341.4|11340.5|11322.9|11322.3|11341.6|11340.7|11310.8|11309.7|3886
1744347600000|2025-04-11 05:00:00|11322.4|11321.8|11285.7|11284.8|11323.9|11323.3|11271.5|11270.6|4911
1744351200000|2025-04-11 06:00:00|11285.9|11283|11287.1|11286.2|11292.1|11289.6|11247.1|11246.3|8673
1744354800000|2025-04-11 07:00:00|11286.2|11285.3|11364.9|11364|11369.8|11368.5|11284.5|11283.6|11749
1744358400000|2025-04-11 08:00:00|11364.1|11363.2|11428.4|11426.4|11475.3|11473.7|11349.7|11348.8|14769
1744362000000|2025-04-11 09:00:00|11428.2|11426.2|11386.5|11385.4|11428.2|11426.2|11385.7|11384.2|9731
1744365600000|2025-04-11 10:00:00|11386.4|11385.5|11337.5|11336.6|11386.4|11385.5|11320.7|11319.8|9417
1744369200000|2025-04-11 11:00:00|11337.1|11336.2|11329.7|11328.8|11371.9|11371|11324.5|11322.7|7912
1744372800000|2025-04-11 12:00:00|11327.9|11327|11395.9|11395|11399.5|11398.5|11325.1|11324.2|10894
1744376400000|2025-04-11 13:00:00|11395.8|11395.2|11364.2|11358.2|11412.9|11411.9|11325.5|11323.7|14060
1744380000000|2025-04-11 14:00:00|11364.6|11358.6|11340.9|11340|11382.7|11381.8|11327.8|11326.9|14456
1744383600000|2025-04-11 15:00:00|11340.7|11339.8|11325.3|11324.4|11350.6|11349.4|11314.1|11311.4|10070
1744387200000|2025-04-11 16:00:00|11324.9|11324|11306.5|11305.6|11327.8|11326.9|11277.2|11276|8036
1744390800000|2025-04-11 17:00:00|11306|11305.1|11286|11285.1|11327.5|11326.6|11283.3|11282.4|6253
1744394400000|2025-04-11 18:00:00|11286.1|11285.2|11312.9|11312|11321.8|11320.9|11284.8|11283.9|5731
1744398000000|2025-04-11 19:00:00|11313|11312.1|11342.1|11341|11344.4|11343.1|11309.7|11308.8|3923
1744401600000|2025-04-11 20:00:00|11342.2|11341.1|11360.9|11359.4|11368.4|11361.8|11337|11335.9|2197
1744574400000|2025-04-13 20:00:00|11305.7|11299.1|11323.2|11310.6|11331.5|11319.9|11305.7|11297.8|356
1744578000000|2025-04-13 21:00:00|11323.8|11311.2|11321.3|11316.6|11325.7|11319.1|11320.4|11311.2|231
1744581600000|2025-04-13 22:00:00|11322.6|11316|11334.9|11333.1|11356.6|11354|11321|11315.2|3452
1744585200000|2025-04-13 23:00:00|11335.7|11333.9|11342.6|11341.7|11349.8|11348.9|11324.7|11323.8|3271
1744588800000|2025-04-14 00:00:00|11342.9|11342|11365.8|11365.2|11371.6|11370.3|11341.2|11340.6|5374
1744592400000|2025-04-14 01:00:00|11366|11365.4|11386|11385.4|11409.6|11408.5|11364.8|11364|5769
1744596000000|2025-04-14 02:00:00|11385.8|11385.2|11372.6|11371.7|11401.7|11400.8|11371.6|11370.5|3661
1744599600000|2025-04-14 03:00:00|11372.5|11371.6|11372|11371.1|11384.3|11383.4|11358.5|11357.3|3048
1744603200000|2025-04-14 04:00:00|11372.7|11371.8|11367.9|11367.3|11385.6|11384.7|11365.9|11365.1|2109
1744606800000|2025-04-14 05:00:00|11368.6|11368|11385.6|11385|11388.4|11387.7|11353.5|11352.5|3049
1744610400000|2025-04-14 06:00:00|11385.9|11385.3|11417.3|11416.7|11424.8|11423.1|11377|11376.4|7611
1744614000000|2025-04-14 07:00:00|11417.6|11416.4|11390.3|11389.7|11425|11424.4|11384.3|11383.1|7383
1744617600000|2025-04-14 08:00:00|11390.4|11389.8|11388.2|11387.3|11410.6|11409.6|11379.5|11378|6609
1744621200000|2025-04-14 09:00:00|11388.1|11387.2|11387.8|11386.4|11408.9|11407.2|11387.5|11386.2|5511
1744624800000|2025-04-14 10:00:00|11387.9|11386.3|11388|11386.9|11392.6|11392|11372|11371.3|4529
1744628400000|2025-04-14 11:00:00|11388.2|11387|11384.2|11383.6|11406.3|11405.7|11373.1|11372.2|3687
1744632000000|2025-04-14 12:00:00|11384.3|11383.7|11339.4|11338.8|11389|11388.1|11335.1|11334.1|6260
1744635600000|2025-04-14 13:00:00|11339.3|11338.7|11327.7|11327.1|11341.8|11341.2|11296.3|11295.6|8775
1744639200000|2025-04-14 14:00:00|11326.1|11326.8|11367.9|11367.3|11368.6|11367.9|11320.3|11319.7|6047
1744642800000|2025-04-14 15:00:00|11368|11367.4|11357.7|11357.1|11382.3|11381.4|11353.4|11352.3|6184
1744646400000|2025-04-14 16:00:00|11357.8|11357.2|11331.3|11330.4|11371|11369.9|11330.8|11329.7|5026
1744650000000|2025-04-14 17:00:00|11331.1|11330.7|11338.9|11338|11348.3|11347.4|11329|11328.1|3808
1744653600000|2025-04-14 18:00:00|11339|11338.1|11354.9|11354.3|11358.1|11356.2|11338.4|11337.2|3009
1744657200000|2025-04-14 19:00:00|11354.5|11353.9|11355.3|11354.7|11370.2|11369.3|11350.5|11349.7|2010
1744660800000|2025-04-14 20:00:00|11355.4|11354.8|11352.5|11349.1|11359|11357.8|11343.7|11343.1|1426
1744664400000|2025-04-14 21:00:00|11352.1|11345.5|11359|11352.4|11364.7|11358.1|11346.9|11340.3|107
1744668000000|2025-04-14 22:00:00|11358.5|11351.9|11354.4|11353.5|11364.1|11360.4|11346|11345|1016
1744671600000|2025-04-14 23:00:00|11354.3|11353.4|11336.8|11335.9|11354.9|11354|11334.2|11333.2|1590
1744675200000|2025-04-15 00:00:00|11336.7|11336.1|11329.3|11328.4|11339.8|11338.4|11317.8|11316.9|3052
1744678800000|2025-04-15 01:00:00|11329.4|11328.5|11324.7|11324.1|11335.5|11334.9|11316.2|11315.5|2172
1744682400000|2025-04-15 02:00:00|11324.9|11323.8|11349.9|11349.3|11352.8|11352.2|11324.9|11323.8|2000
1744686000000|2025-04-15 03:00:00|11350.1|11349.5|11348|11347.4|11353.3|11352.7|11344|11343.1|1404
1744689600000|2025-04-15 04:00:00|11347.8|11346.9|11357.3|11356.4|11363.6|11363|11345.3|11344.6|1849
1744693200000|2025-04-15 05:00:00|11357.4|11356.5|11351.2|11350.3|11368.3|11367.7|11349.7|11348.6|2125
1744696800000|2025-04-15 06:00:00|11351.7|11350.8|11332.9|11331.8|11365|11364.1|11328.7|11327.5|4748
1744700400000|2025-04-15 07:00:00|11333.2|11332.1|11357.6|11357|11360.7|11359.7|11321|11320.4|5039
1744704000000|2025-04-15 08:00:00|11357.5|11356.9|11347.9|11345.9|11379.9|11378.6|11344.2|11343.3|5501
1744707600000|2025-04-15 09:00:00|11347.6|11345.7|11339.3|11338.4|11356.4|11355.8|11333.9|11332.9|3767
1744711200000|2025-04-15 10:00:00|11339.2|11338.3|11345|11344.1|11349.9|11349|11332.6|11331.8|3058
1744714800000|2025-04-15 11:00:00|11344.5|11343.6|11326.8|11326.2|11344.7|11344.1|11314.5|11313.6|3960
1744718400000|2025-04-15 12:00:00|11326.9|11326.3|11313.4|11312.5|11341.8|11341.2|11309.6|11308.3|5986
1744722000000|2025-04-15 13:00:00|11313|11312.1|11317.9|11317.3|11328.9|11328.2|11305.8|11304.6|6201
1744725600000|2025-04-15 14:00:00|11317.8|11317.2|11329.3|11328.7|11329.9|11329.3|11285.9|11284.9|9001
1744729200000|2025-04-15 15:00:00|11329.4|11328.8|11289|11288.4|11329.5|11328.9|11282.8|11281.9|5366
1744732800000|2025-04-15 16:00:00|11289.5|11288.9|11274.8|11274.2|11292.6|11291.6|11264.5|11263.9|3734
1744736400000|2025-04-15 17:00:00|11274|11273.4|11273.3|11272.2|11283.3|11282.5|11267.2|11266.4|2848
1744740000000|2025-04-15 18:00:00|11273.4|11272.5|11273.9|11273.3|11277.2|11276.3|11266.8|11266.2|2071
1744743600000|2025-04-15 19:00:00|11273.8|11273.2|11282.9|11282|11288.1|11287.3|11271.9|11271.3|1519
1744747200000|2025-04-15 20:00:00|11283.4|11282.5|11286.5|11279.9|11290.1|11289.5|11280.5|11278.9|733
1744750800000|2025-04-15 21:00:00|11285.8|11279.2|11287.3|11280.7|11289.7|11283.9|11284.9|11278.3|107
1744754400000|2025-04-15 22:00:00|11288.3|11281.7|11296.7|11295.1|11300|11298.7|11286.7|11280.2|1162
1744758000000|2025-04-15 23:00:00|11297|11295.3|11294|11293.4|11299.2|11298.2|11283.8|11283|2048
1744761600000|2025-04-16 00:00:00|11293.5|11292.9|11317.3|11316.7|11322.2|11321.3|11293.1|11292.5|3843
1744765200000|2025-04-16 01:00:00|11318|11316.8|11324|11323.4|11331.2|11330.4|11316.9|11316.3|2597
1744768800000|2025-04-16 02:00:00|11324.7|11324.1|11328.1|11327.5|11332.4|11331.7|11318.2|11317.6|2322
1744772400000|2025-04-16 03:00:00|11328.8|11328.2|11343.8|11342.7|11344.1|11342.9|11324.9|11324.3|2121
1744776000000|2025-04-16 04:00:00|11343.6|11343|11346.5|11345.9|11348.5|11347.7|11333.4|11332.3|2055
1744779600000|2025-04-16 05:00:00|11346.6|11346|11381.3|11380.4|11385.9|11385.1|11342.2|11341|3741
1744783200000|2025-04-16 06:00:00|11380.9|11380|11361.3|11360.4|11383.2|11382.6|11361.1|11360.3|4831
1744786800000|2025-04-16 07:00:00|11361.5|11360.6|11387.4|11386.8|11392.9|11391.9|11359.6|11359|5531
1744790400000|2025-04-16 08:00:00|11387.9|11386.3|11371.1|11368.7|11389|11388|11338.5|11337.9|8606
1744794000000|2025-04-16 09:00:00|11371.3|11368.4|11360.5|11359.9|11378.2|11377.6|11356.6|11355.6|5611
1744797600000|2025-04-16 10:00:00|11360.6|11360|11358|11357.4|11374.5|11373.9|11352.9|11351.9|5044
1744801200000|2025-04-16 11:00:00|11358.2|11357.6|11363.6|11363|11374.3|11373.4|11355.2|11354.6|4697
1744804800000|2025-04-16 12:00:00|11363.7|11363.1|11352|11350.9|11368.1|11365.2|11341.5|11339.8|9284
1744808400000|2025-04-16 13:00:00|11352.7|11351.3|11367.4|11366|11374.4|11373.4|11350.1|11349.2|10798
1744812000000|2025-04-16 14:00:00|11368.1|11366.8|11384.3|11383.7|11384.5|11383.9|11354.5|11353.9|6800
1744815600000|2025-04-16 15:00:00|11384.2|11383.6|11382.3|11381.1|11387.4|11386.4|11357.6|11357|5057
1744819200000|2025-04-16 16:00:00|11382.5|11381.3|11375.3|11374.7|11387.5|11386.8|11370.6|11370|3053
1744822800000|2025-04-16 17:00:00|11375.4|11374.8|11375.6|11375|11390.3|11389.5|11359.8|11358.9|5151
1744826400000|2025-04-16 18:00:00|11375.5|11374.9|11386.8|11386.2|11388.9|11388.1|11365.4|11364.8|4720
1744830000000|2025-04-16 19:00:00|11386.3|11385.7|11387.1|11386.5|11413.1|11412.5|11385.2|11384.6|3614
1744833600000|2025-04-16 20:00:00|11387|11386.4|11400.7|11397.1|11401|11398.6|11382.3|11381.4|1563
1744837200000|2025-04-16 21:00:00|11394.2|11387.6|11401.1|11394.5|11402.7|11396.9|11394.2|11387.6|141
1744840800000|2025-04-16 22:00:00|11401.4|11394.8|11400.2|11398.7|11402.3|11399.5|11395.5|11392.7|1311
1744844400000|2025-04-16 23:00:00|11400|11398.5|11396|11395.4|11410|11409|11394.6|11393.8|1723
1744848000000|2025-04-17 00:00:00|11396.4|11395.8|11368.7|11367.3|11397.6|11396.7|11365.4|11364.8|4198
1744851600000|2025-04-17 01:00:00|11367.8|11367.6|11365.8|11365.2|11369.6|11369|11355.8|11354.9|3869
1744855200000|2025-04-17 02:00:00|11366|11365.4|11378.6|11378|11382.4|11381.2|11365.4|11364.8|2276
1744858800000|2025-04-17 03:00:00|11378.9|11378.3|11364.6|11364|11381.1|11380.5|11364.4|11363.5|1802
1744862400000|2025-04-17 04:00:00|11365|11364.4|11362.8|11361.9|11370.4|11369.8|11360.8|11360.2|1240
1744866000000|2025-04-17 05:00:00|11362.7|11362.1|11352.7|11352.1|11371.4|11370.8|11344.8|11343.9|2388
1744869600000|2025-04-17 06:00:00|11352.6|11352|11359.3|11358.7|11371.4|11370.8|11343.5|11342.9|3798
1744873200000|2025-04-17 07:00:00|11358.9|11358.3|11377.2|11376.6|11379.3|11378.7|11353.3|11352.6|5088
1744876800000|2025-04-17 08:00:00|11377.3|11376.7|11379|11378.4|11388.9|11388.3|11368.9|11368|4144
1744880400000|2025-04-17 09:00:00|11378.7|11378.1|11372.9|11372.3|11381.2|11380.6|11370.4|11369.8|3588
1744884000000|2025-04-17 10:00:00|11373.1|11372.5|11360|11359.4|11377.1|11376.5|11357.9|11357.3|4707
1744887600000|2025-04-17 11:00:00|11360.4|11359.8|11357|11356.4|11371|11369.6|11356.2|11355.4|3705
1744891200000|2025-04-17 12:00:00|11356.5|11355.9|11357|11356.4|11369.2|11367.3|11336.2|11334.9|8505
1744894800000|2025-04-17 13:00:00|11356.8|11356.2|11361.6|11361|11378.3|11377.2|11351.7|11350.8|8090
1744898400000|2025-04-17 14:00:00|11362.2|11361.6|11349.9|11349.3|11386.1|11385.5|11339.2|11338.1|7102
1744902000000|2025-04-17 15:00:00|11349.8|11349.2|11363.7|11363.1|11376.8|11376.2|11348.2|11347.3|4999
1744905600000|2025-04-17 16:00:00|11363.9|11363.3|11351|11350.4|11371.6|11370.8|11340.3|11339.7|5423
1744909200000|2025-04-17 17:00:00|11350.8|11350.2|11351.4|11350.8|11354.1|11353.5|11341.3|11340.7|2891
1744912800000|2025-04-17 18:00:00|11352.6|11352|11373.9|11373.3|11375.6|11375|11343.5|11342.8|2922
1744916400000|2025-04-17 19:00:00|11373.7|11373.1|11373.7|11373.1|11376.7|11375.9|11368.9|11368.3|1818
1744920000000|2025-04-17 20:00:00|11373.6|11373|11366.4|11359.8|11377.1|11376.2|11363.2|11359.8|1631
1744923600000|2025-04-17 21:00:00|11369.8|11363.2|11373.2|11366.6|11374.5|11367.9|11365|11358.4|64
1744927200000|2025-04-17 22:00:00|11373.1|11366.5|11375.2|11365.2|11376.8|11368.9|11368.2|11363.4|169
1744930800000|2025-04-17 23:00:00|11374.2|11364.2|11374.6|11371.4|11380.6|11372.2|11372|11361.2|264
1744934400000|2025-04-18 00:00:00|11375.6|11371.6|11376.2|11371.9|11389.4|11385.4|11368.1|11358|1824
1744938000000|2025-04-18 01:00:00|11376.4|11371.6|11374.5|11369.1|11378.7|11374.7|11370.6|11366.3|2200
1744941600000|2025-04-18 02:00:00|11374.7|11369.4|11374.6|11370.3|11381.1|11377.8|11372.7|11366.4|1539
1744945200000|2025-04-18 03:00:00|11374.3|11370.9|11376.9|11370.2|11378.6|11374|11372.2|11365.4|884
1744948800000|2025-04-18 04:00:00|11379.1|11368.1|11371.9|11368.1|11379.1|11371|11371.9|11365.6|152
1744952400000|2025-04-18 05:00:00|11370.3|11367.8|11372.4|11369.8|11376.6|11372.3|11367.9|11364.9|177
1744956000000|2025-04-18 06:00:00|11371.8|11369.5|11365.6|11359.3|11378.5|11375.3|11365.5|11359.3|1120
1744959600000|2025-04-18 07:00:00|11365.1|11357.4|11372|11368.9|11378.3|11374.2|11363.8|11355.5|3356
1744963200000|2025-04-18 08:00:00|11372.4|11369.2|11372.1|11369.3|11376.8|11371.9|11370|11363.7|3794
1744966800000|2025-04-18 09:00:00|11372.4|11368.6|11371.9|11367|11376.8|11371|11370.2|11362.2|5048
1744970400000|2025-04-18 10:00:00|11371.4|11368.1|11375.6|11373.6|11379.3|11373.6|11371.3|11365.6|382
1744974000000|2025-04-18 11:00:00|11376.1|11373.4|11382.2|11379.6|11386.9|11381.7|11374|11368.5|976
1744977600000|2025-04-18 12:00:00|11382.1|11379.8|11384.8|11382.2|11389|11386.4|11382.1|11376.4|976
1744981200000|2025-04-18 13:00:00|11385.2|11381.9|11380.5|11377.3|11388.3|11381.9|11379.5|11371|1381
1744984800000|2025-04-18 14:00:00|11381.8|11378.4|11398.4|11395|11399.6|11395.7|11381.8|11378.4|6531
1744988400000|2025-04-18 15:00:00|11397.5|11394.9|11394|11390|11397.5|11395|11389.2|11385.8|4615
1744992000000|2025-04-18 16:00:00|11393.9|11391.1|11395.2|11391.6|11396.1|11392.7|11388.4|11386.5|2488
1744995600000|2025-04-18 17:00:00|11396|11392.2|11393.5|11391.4|11396.7|11393.2|11391.7|11389.3|1480
1744999200000|2025-04-18 18:00:00|11393.3|11391.5|11395.7|11392.1|11397|11394.1|11392.2|11390|1089
1745002800000|2025-04-18 19:00:00|11395.4|11392.6|11396.1|11393|11399.2|11394.3|11394.8|11387.8|323
1745006400000|2025-04-18 20:00:00|11396.3|11392.2|11396.8|11388.3|11398.5|11393.7|11391.6|11388.3|1129
1745179200000|2025-04-20 20:00:00|11402.2|11390.2|11400.2|11392.3|11403.4|11393.6|11395.7|11387.7|72
1745182800000|2025-04-20 21:00:00|11400.4|11391.6|11414.5|11407.9|11428.4|11422.1|11398.3|11391.3|1436
1745186400000|2025-04-20 22:00:00|11414|11407.4|11433.8|11432.2|11439.8|11437.8|11396.8|11390.2|3998
1745190000000|2025-04-20 23:00:00|11434.5|11432.9|11449.6|11448.7|11459.1|11458|11434|11432.4|3732
1745193600000|2025-04-21 00:00:00|11450|11449.1|11466.8|11465.9|11487|11485.9|11449.7|11448.5|5426
1745197200000|2025-04-21 01:00:00|11467.3|11466.4|11477.3|11476.4|11479.5|11478.4|11465.6|11464.6|3442
1745200800000|2025-04-21 02:00:00|11477.2|11476.3|11505.2|11504.3|11533.6|11529.4|11472.5|11471.7|5413
1745204400000|2025-04-21 03:00:00|11505.5|11504.6|11515.8|11514.9|11525.7|11524.8|11505.5|11504|2377
1745208000000|2025-04-21 04:00:00|11515.6|11514.7|11518|11517.1|11518|11517.1|11499.8|11498.3|1915
1745211600000|2025-04-21 05:00:00|11517.9|11517|11531.8|11530.9|11535|11534.1|11515.5|11514.6|3029
1745215200000|2025-04-21 06:00:00|11531.6|11530.7|11516.1|11515.2|11535.1|11533.7|11505.4|11504.2|3554
1745218800000|2025-04-21 07:00:00|11515.7|11515.1|11556|11555.1|11568.8|11566.7|11510.2|11509.3|4854
1745222400000|2025-04-21 08:00:00|11555.9|11555|11558.7|11557.8|11565.1|11564.2|11538.3|11537.4|4955
1745226000000|2025-04-21 09:00:00|11558.9|11557.7|11547.5|11546.9|11573.9|11572.8|11545.4|11544.7|4085
1745229600000|2025-04-21 10:00:00|11547.4|11546.8|11524|11523.4|11548.9|11548.1|11522|11521.1|3258
1745233200000|2025-04-21 11:00:00|11523.9|11523.3|11543.5|11542.6|11548|11547.1|11513.7|11512.8|3626
1745236800000|2025-04-21 12:00:00|11543.8|11542.9|11543.1|11542.2|11550.5|11549.6|11522|11521.1|4510
1745240400000|2025-04-21 13:00:00|11542.7|11541.8|11519.6|11518.7|11543.5|11542.6|11501.9|11501.2|5449
1745244000000|2025-04-21 14:00:00|11519.3|11518.4|11498.3|11497.4|11525.2|11524.5|11490.3|11489.4|5316
1745247600000|2025-04-21 15:00:00|11498.1|11497.2|11507.5|11506.6|11508.2|11507.3|11482.2|11481.3|3996
1745251200000|2025-04-21 16:00:00|11507.6|11506.5|11510.2|11508.9|11514.4|11512.8|11500.7|11499.8|2957
1745254800000|2025-04-21 17:00:00|11510.3|11509|11514.5|11513|11515.3|11513.9|11494.2|11493.3|2414
1745258400000|2025-04-21 18:00:00|11514.4|11512.9|11522.6|11522|11525.6|11524.7|11512.6|11511.7|2123
1745262000000|2025-04-21 19:00:00|11522.2|11521.6|11513.3|11512.4|11527.3|11526.7|11513.2|11512.1|1737
1745265600000|2025-04-21 20:00:00|11514.4|11513.5|11517.6|11511|11518.1|11515.8|11505.5|11504.6|1604
1745269200000|2025-04-21 21:00:00|11517.7|11511.1|11513.2|11506.6|11518.9|11513.4|11512.3|11505.7|70
1745272800000|2025-04-21 22:00:00|11513.9|11507.3|11523.7|11522.8|11525.7|11524.8|11507.8|11505.1|1202
1745276400000|2025-04-21 23:00:00|11524.3|11523.4|11514.3|11513.7|11524.4|11523.5|11508|11507.4|1848
1745280000000|2025-04-22 00:00:00|11514.4|11513.8|11491|11490.1|11514.6|11514|11482.6|11481.7|3860
1745283600000|2025-04-22 01:00:00|11491.1|11490.2|11494.9|11494.3|11498.9|11497.9|11486.2|11485.6|3216
1745287200000|2025-04-22 02:00:00|11495|11494.4|11521.2|11520|11521.2|11520.1|11494.2|11493.6|2176
1745290800000|2025-04-22 03:00:00|11521.1|11520.2|11535.4|11534.5|11542|11540.3|11519.4|11518.8|3576
1745294400000|2025-04-22 04:00:00|11535.6|11534.4|11530.6|11530|11540.5|11539.6|11527.9|11527|2072
1745298000000|2025-04-22 05:00:00|11530.5|11529.9|11542.8|11541.9|11547.8|11546.9|11518.8|11518.2|4135
1745301600000|2025-04-22 06:00:00|11542.7|11541.8|11501.4|11500.5|11546.3|11545.7|11496.8|11495.9|6539
1745305200000|2025-04-22 07:00:00|11501.6|11500.7|11506.1|11505.2|11509.7|11508.8|11483.8|11483|6093
1745308800000|2025-04-22 08:00:00|11506.4|11505.5|11500.4|11499.5|11515.5|11514.9|11495.1|11494.2|5459
1745312400000|2025-04-22 09:00:00|11500.2|11499.3|11491.1|11490.2|11508.3|11507.4|11488.4|11487.5|4557
1745316000000|2025-04-22 10:00:00|11490.9|11490.3|11488.9|11488.3|11501|11500.3|11488.4|11487.8|3763
1745319600000|2025-04-22 11:00:00|11488.8|11488.2|11486.4|11485.5|11501|11500.3|11484.3|11483.6|3489
1745323200000|2025-04-22 12:00:00|11486.3|11485.8|11470.8|11469.9|11490.9|11490.2|11462.5|11461.4|5770
1745326800000|2025-04-22 13:00:00|11470.9|11470|11474.9|11474|11485.5|11484.9|11456.4|11455.8|5456
1745330400000|2025-04-22 14:00:00|11474.5|11473.6|11478.4|11477.8|11492.5|11491.9|11461.6|11461|5523
1745334000000|2025-04-22 15:00:00|11478.5|11477.6|11465.5|11464.6|11486|11485.4|11464.1|11463.5|4094
1745337600000|2025-04-22 16:00:00|11466|11465.1|11434.4|11433.8|11469.3|11468.7|11433.6|11432.9|5452
1745341200000|2025-04-22 17:00:00|11434.5|11433.9|11450.9|11450|11454.5|11453.9|11431.3|11430.7|4252
1745344800000|2025-04-22 18:00:00|11450.8|11449.9|11427.8|11426.9|11450.8|11450|11423.1|11422.5|2186
1745348400000|2025-04-22 19:00:00|11426.7|11426.1|11421.1|11420.5|11434.5|11433.9|11420.3|11419.5|1838
1745352000000|2025-04-22 20:00:00|11421.4|11420.8|11424.8|11418.2|11431|11429.4|11418.2|11417|1201
1745355600000|2025-04-22 21:00:00|11427.1|11420.5|11367.8|11361.2|11431.8|11425.2|11366.9|11361.2|918
1745359200000|2025-04-22 22:00:00|11368.2|11361.6|11337.9|11336.7|11372.6|11369.4|11308.6|11307.2|10145
1745362800000|2025-04-22 23:00:00|11338.2|11336.9|11351.1|11350.2|11363.1|11362.2|11330.5|11328.8|5285
1745366400000|2025-04-23 00:00:00|11350.3|11349.4|11398|11397.1|11398.7|11397.9|11349.8|11348.8|5907
1745370000000|2025-04-23 01:00:00|11398.2|11397.3|11407.5|11406.9|11415.9|11415|11384.8|11384.2|4714
1745373600000|2025-04-23 02:00:00|11407.4|11406.8|11405.1|11404.2|11411.2|11410.6|11390.7|11389.8|3206
1745377200000|2025-04-23 03:00:00|11405.3|11404.4|11379.8|11378.9|11405.6|11404.7|11373.9|11373|2809
1745380800000|2025-04-23 04:00:00|11379.7|11378.8|11390.4|11389.8|11392.1|11391.5|11371.3|11370.5|2033
1745384400000|2025-04-23 05:00:00|11390.5|11389.9|11377.3|11376.4|11400.5|11399.3|11371.8|11370.9|2908
1745388000000|2025-04-23 06:00:00|11377.2|11376.6|11385.6|11384.7|11396.8|11396.2|11375.1|11374.5|5855
1745391600000|2025-04-23 07:00:00|11385.7|11384.8|11387.7|11383.9|11410.2|11408.5|11378.9|11378.1|7022
1745395200000|2025-04-23 08:00:00|11388.3|11385|11413.5|11412.6|11415.7|11414.8|11380|11379.1|4908
1745398800000|2025-04-23 09:00:00|11413.4|11412.5|11418.9|11418|11440.4|11439.6|11413.3|11412.4|4472
1745402400000|2025-04-23 10:00:00|11418.7|11417.8|11402.5|11401.6|11419.8|11419.2|11390.8|11389.8|3671
1745406000000|2025-04-23 11:00:00|11402.4|11401.5|11411.4|11410.5|11416.5|11415.9|11386.8|11385.9|3809
1745409600000|2025-04-23 12:00:00|11411.2|11410.3|11405.9|11405.3|11420.4|11419.2|11402.5|11401.9|3966
1745413200000|2025-04-23 13:00:00|11405.7|11405.1|11337.9|11332.6|11413|11412.1|11335.6|11332.6|9311
1745416800000|2025-04-23 14:00:00|11338|11332.7|11353.7|11353.1|11383|11380.6|11329.4|11326.7|11910
1745420400000|2025-04-23 15:00:00|11353.8|11352.9|11349.2|11348.6|11384|11383|11344.8|11343.4|9142
1745424000000|2025-04-23 16:00:00|11349.3|11348.7|11340.5|11339.6|11366.2|11365.6|11337.5|11336.6|5492
1745427600000|2025-04-23 17:00:00|11340.7|11339.8|11330.2|11329.3|11344.6|11343.7|11325.6|11324.7|3067
1745431200000|2025-04-23 18:00:00|11330|11329.1|11324.2|11323.6|11330.8|11329.9|11316|11315.1|2714
1745434800000|2025-04-23 19:00:00|11323.6|11323|11328|11327.1|11332.3|11331.5|11318.6|11318|2229
1745438400000|2025-04-23 20:00:00|11327.9|11327|11321|11314.4|11328.9|11328|11310.8|11309.9|1449
1745442000000|2025-04-23 21:00:00|11321.1|11314.5|11325.5|11318.9|11327.7|11321.1|11319.4|11312.8|105
1745445600000|2025-04-23 22:00:00|11325.9|11319.3|11332.9|11332|11347.8|11346.6|11325.6|11319|1954
1745449200000|2025-04-23 23:00:00|11332.8|11331.9|11329.9|11329|11339.1|11338.2|11327|11326.1|1785
1745452800000|2025-04-24 00:00:00|11330|11329.1|11344.1|11343.5|11347.1|11346.4|11322|11321.2|3542
1745456400000|2025-04-24 01:00:00|11344|11343.4|11350.2|11349.3|11358.1|11357.2|11340.4|11339.6|3875
1745460000000|2025-04-24 02:00:00|11350.7|11349.8|11355.5|11354.9|11357.6|11357|11346.8|11346|2116
1745463600000|2025-04-24 03:00:00|11355.6|11355|11338.5|11337.9|11356.5|11355.6|11336.8|11336.2|1548
1745467200000|2025-04-24 04:00:00|11338.9|11338.3|11339.6|11339|11342.6|11342|11332.8|11332|1306
1745470800000|2025-04-24 05:00:00|11339.5|11338.9|11336.8|11336.2|11346.4|11344.9|11331.2|11330.5|2470
1745474400000|2025-04-24 06:00:00|11336.7|11336.1|11352.7|11352.1|11354.7|11354.1|11336.3|11335.7|3552
1745478000000|2025-04-24 07:00:00|11352.6|11352|11380.8|11375.9|11381.1|11380.2|11352.1|11351.5|4109
1745481600000|2025-04-24 08:00:00|11381.1|11376.1|11381|11380.4|11393.7|11392.6|11364|11362.2|5051
1745485200000|2025-04-24 09:00:00|11380.9|11380.3|11384.7|11384.1|11391.6|11390.8|11375.7|11374.8|3109
1745488800000|2025-04-24 10:00:00|11384.8|11384.2|11379.7|11378.8|11395.3|11394.4|11376.5|11375.9|3243
1745492400000|2025-04-24 11:00:00|11379.8|11378.9|11373.3|11372.7|11390.8|11389.9|11368.9|11368.2|3622
1745496000000|2025-04-24 12:00:00|11373|11372.4|11376.9|11376.3|11379|11378.4|11358.4|11357.5|5385
1745499600000|2025-04-24 13:00:00|11377.2|11376.6|11376.8|11375.2|11384.5|11383.6|11363.9|11363.2|4584
1745503200000|2025-04-24 14:00:00|11377|11375.4|11373.1|11372.5|11387.7|11387.1|11363.7|11362.8|5679
1745506800000|2025-04-24 15:00:00|11373.2|11372.6|11361.2|11360.6|11376.3|11375.7|11348.1|11347.4|4762
1745510400000|2025-04-24 16:00:00|11361.8|11361.2|11380.4|11379.5|11381.2|11380.4|11358.2|11357.6|3384
1745514000000|2025-04-24 17:00:00|11380.5|11379.6|11369.7|11369.1|11386|11385.4|11367.9|11367.3|2070
1745517600000|2025-04-24 18:00:00|11369.8|11369.2|11378.3|11377.7|11379.6|11379|11364.2|11363.6|1706
1745521200000|2025-04-24 19:00:00|11378.2|11377.6|11385.1|11384.5|11397.9|11397.2|11377.9|11377.3|1798
1745524800000|2025-04-24 20:00:00|11385.2|11384.3|11392.8|11386.2|11398.4|11397.5|11382.5|11381.8|1424
1745528400000|2025-04-24 21:00:00|11392.6|11386|11390.7|11384.1|11396.8|11390.2|11386.3|11379.7|543
1745532000000|2025-04-24 22:00:00|11389.3|11382.7|11387|11386.1|11393.2|11390.2|11384.6|11379.6|806
1745535600000|2025-04-24 23:00:00|11387.4|11386.5|11373.2|11372.3|11388.7|11387.8|11371.1|11370.2|1060
1745539200000|2025-04-25 00:00:00|11373.1|11372.2|11347.7|11347.1|11373.1|11372.2|11347.1|11346.5|2836
1745542800000|2025-04-25 01:00:00|11347.6|11347|11344.4|11343.5|11355.7|11354.4|11343|11342.4|3161
1745546400000|2025-04-25 02:00:00|11344.3|11343.4|11348.5|11347.6|11352.1|11351.2|11341.7|11340.8|1986
1745550000000|2025-04-25 03:00:00|11348.4|11347.5|11326.6|11325.7|11360|11358.6|11325.7|11324.6|3672
1745553600000|2025-04-25 04:00:00|11326.7|11325.8|11335.4|11334.5|11336.6|11335.4|11316.2|11315.4|2642
1745557200000|2025-04-25 05:00:00|11335.5|11334.2|11331.8|11330.9|11342.3|11341.4|11326.3|11324.5|2918
1745560800000|2025-04-25 06:00:00|11331.7|11330.8|11342.1|11341.5|11357.9|11357.2|11322.3|11321.1|4326
1745564400000|2025-04-25 07:00:00|11342.2|11341.6|11360.2|11359.6|11369.1|11367.7|11342.2|11341.6|5386
1745568000000|2025-04-25 08:00:00|11360.1|11359.5|11350.8|11350.2|11364.8|11364.2|11340.2|11339.6|3369
1745571600000|2025-04-25 09:00:00|11350.9|11350.3|11346.5|11345.9|11361.2|11360.6|11345.3|11344.7|3127
1745575200000|2025-04-25 10:00:00|11348.1|11347.5|11356.3|11355.7|11360|11359.2|11334.9|11334|4085
1745578800000|2025-04-25 11:00:00|11356.1|11355.5|11349.7|11349.1|11367|11366.4|11346.1|11345.5|2706
1745582400000|2025-04-25 12:00:00|11349.9|11349.3|11352.6|11352|11361|11360.1|11349.7|11349.1|2831
1745586000000|2025-04-25 13:00:00|11352.9|11352.3|11356.3|11350.6|11356.3|11354.8|11333.3|11332.7|4875
1745589600000|2025-04-25 14:00:00|11356.7|11350.7|11368.8|11368.2|11381.1|11380.4|11353|11350.7|5310
1745593200000|2025-04-25 15:00:00|11369|11368.1|11380.6|11380|11382.8|11382.1|11358.2|11357.6|2888
1745596800000|2025-04-25 16:00:00|11380.5|11379.9|11369.1|11368.5|11389.3|11388.4|11368.8|11367.9|2099
1745600400000|2025-04-25 17:00:00|11369.2|11368.6|11377|11376.4|11382.9|11382.3|11365.5|11364.6|2615
1745604000000|2025-04-25 18:00:00|11377.1|11376.5|11380.1|11379.5|11381.3|11380.7|11369.5|11368.9|1612
1745607600000|2025-04-25 19:00:00|11379.9|11379.3|11359.6|11359|11381.4|11380.6|11359.1|11358.4|1910
1745611200000|2025-04-25 20:00:00|11359.8|11359.2|11367.3|11360.7|11368.8|11364.1|11357.5|11356.6|1444
1745784000000|2025-04-27 20:00:00|11372.5|11360.5|11372.3|11359.7|11376.9|11367|11368.5|11357.2|160
1745787600000|2025-04-27 21:00:00|11373.7|11361.1|11364.3|11357.7|11373.7|11365.6|11362|11356.2|181
1745791200000|2025-04-27 22:00:00|11364.2|11357.6|11350.4|11349.5|11367.3|11363.7|11340.9|11338.8|1880
1745794800000|2025-04-27 23:00:00|11350.5|11349.6|11345.6|11344.7|11355.6|11354.7|11341.4|11340.8|1355
1745798400000|2025-04-28 00:00:00|11345.7|11344.8|11364.1|11363.5|11365.2|11364.3|11345.2|11344.3|2163
1745802000000|2025-04-28 01:00:00|11364.3|11363.4|11351.7|11351.1|11367|11366.4|11350|11349.4|2287
1745805600000|2025-04-28 02:00:00|11351.5|11350.9|11353.9|11353.3|11357.8|11356.8|11343.7|11343.1|1693
1745809200000|2025-04-28 03:00:00|11353.8|11353.2|11356.7|11356.1|11360.7|11360|11351.7|11351.1|1059
1745812800000|2025-04-28 04:00:00|11356|11355.4|11373.2|11371.4|11373.4|11372.1|11353.3|11352.2|1522
1745816400000|2025-04-28 05:00:00|11372.5|11370.9|11375|11374.1|11381.3|11380.4|11372.5|11370.8|1892
1745820000000|2025-04-28 06:00:00|11374.5|11373.6|11332|11331.4|11375.1|11374|11329.8|11328.9|4117
1745823600000|2025-04-28 07:00:00|11331.9|11331.3|11348.8|11348.2|11362.2|11361.3|11331.3|11330.7|3848
1745827200000|2025-04-28 08:00:00|11348.7|11348.1|11344.1|11343.5|11352.3|11351.4|11335.8|11335.2|2994
1745830800000|2025-04-28 09:00:00|11343.8|11343.2|11350.3|11349.7|11358.9|11358.3|11342.6|11342|3024
1745834400000|2025-04-28 10:00:00|11349.8|11349.2|11351|11350.4|11361|11360.1|11346.3|11345.7|2020
1745838000000|2025-04-28 11:00:00|11350.9|11350.3|11352|11351.1|11356.6|11355.8|11341.5|11340.7|2193
1745841600000|2025-04-28 12:00:00|11352.5|11351.6|11351.4|11350.8|11373.1|11372.5|11350.7|11350.1|3385
1745845200000|2025-04-28 13:00:00|11351.9|11351.3|11365.2|11364.6|11374.5|11373.9|11340|11339.2|4604
1745848800000|2025-04-28 14:00:00|11365.3|11364.7|11379|11378.1|11414.3|11413.4|11357.8|11357.1|6423
1745852400000|2025-04-28 15:00:00|11379.1|11378.2|11386.6|11386|11392.8|11391.9|11371.7|11370.7|4348
1745856000000|2025-04-28 16:00:00|11386.4|11385.8|11412|11411.4|11422.7|11422.1|11385.7|11384.6|3790
1745859600000|2025-04-28 17:00:00|11412.1|11411.5|11401.5|11400.9|11419.7|11419|11400.7|11400.1|3046
1745863200000|2025-04-28 18:00:00|11401.6|11400.7|11413.7|11413.1|11414.5|11413.8|11400.7|11400|2124
1745866800000|2025-04-28 19:00:00|11413.9|11413.3|11422.5|11421.6|11425.4|11424.8|11413.5|11412.8|1557
1745870400000|2025-04-28 20:00:00|11422.6|11421.7|11423.4|11416.8|11425.4|11424.5|11420.1|11414.7|913
1745874000000|2025-04-28 21:00:00|11421.5|11414.9|11422.5|11419.5|11425.1|11419.7|11421.5|11414.9|94
1745877600000|2025-04-28 22:00:00|11423.6|11419.6|11413.6|11412.5|11423.6|11421.1|11412.5|11411.3|1101
1745881200000|2025-04-28 23:00:00|11413.9|11412.6|11408.4|11407.2|11422.6|11421.6|11401.5|11400.4|1839
1745884800000|2025-04-29 00:00:00|11408.6|11407.4|11400.4|11399.5|11416.8|11415.7|11400.2|11398.6|3071
1745888400000|2025-04-29 01:00:00|11400.3|11399.4|11393|11392.1|11409.5|11408.2|11388.2|11387.3|2919
1745892000000|2025-04-29 02:00:00|11393.1|11391.9|11398.9|11398|11420.6|11419.4|11392.8|11391.5|4569
1745895600000|2025-04-29 03:00:00|11398.8|11397.9|11391.4|11389.7|11400.8|11399.5|11387.3|11386|3193
1745899200000|2025-04-29 04:00:00|11391.9|11389.6|11379|11377.4|11394.6|11392.9|11374.9|11373.4|3459
1745902800000|2025-04-29 05:00:00|11379.2|11377.5|11387.4|11386.5|11389.1|11387.6|11376.9|11375.3|3945
1745906400000|2025-04-29 06:00:00|11387.2|11386.3|11390.5|11389|11400.3|11398.8|11383.7|11382.8|4589
1745910000000|2025-04-29 07:00:00|11392.9|11389.1|11404.1|11403.2|11412.6|11411.7|11387.8|11386.7|6539
1745913600000|2025-04-29 08:00:00|11404.2|11403.3|11386|11384.7|11408.9|11407.7|11382.4|11380.9|5398
1745917200000|2025-04-29 09:00:00|11385.9|11384.6|11381.1|11380.2|11397.8|11396.9|11381.1|11380.1|3947
1745920800000|2025-04-29 10:00:00|11381.5|11379.9|11378.5|11377.6|11385.7|11384.8|11373.6|11372.7|3971
1745924400000|2025-04-29 11:00:00|11379|11378.1|11375|11374.1|11387.5|11386.2|11371.8|11370.7|3884
1745928000000|2025-04-29 12:00:00|11375.2|11374.3|11411.1|11410|11415.1|11414.2|11370.6|11369.7|6042
1745931600000|2025-04-29 13:00:00|11411.2|11410.1|11399.6|11393.6|11417.7|11416.5|11390.4|11389.5|7596
1745935200000|2025-04-29 14:00:00|11396.8|11390.8|11383.3|11382.4|11418.5|11416.8|11379.5|11378.6|9555
1745938800000|2025-04-29 15:00:00|11383.4|11382.5|11396.7|11395.8|11405|11404.1|11382.6|11381.6|5332
1745942400000|2025-04-29 16:00:00|11396.4|11395.5|11404|11402.7|11419.3|11418.4|11395.9|11395|4339
1745946000000|2025-04-29 17:00:00|11403.9|11402.6|11386.5|11385.6|11405.3|11404.3|11384|11383.3|2946
1745949600000|2025-04-29 18:00:00|11385.9|11385|11382.9|11381.7|11393.7|11393|11376.6|11375.7|2895
1745953200000|2025-04-29 19:00:00|11382.6|11381.6|11382.1|11381.5|11388.9|11388|11376.5|11375.5|2327
1745956800000|2025-04-29 20:00:00|11382|11381.1|11391.6|11385|11395.1|11391.5|11381.2|11380.1|1601
1745960400000|2025-04-29 21:00:00|11391.3|11384.7|11390|11383.4|11397.4|11390.8|11381.4|11376.5|154
1745964000000|2025-04-29 22:00:00|11390.3|11383.7|11392.3|11391.4|11396.4|11395.5|11387.9|11382.6|1405
1745967600000|2025-04-29 23:00:00|11392.2|11391.6|11390.7|11390.1|11393.7|11393.1|11386.3|11385.7|1479
1745971200000|2025-04-30 00:00:00|11390.8|11390.2|11382.8|11382.2|11395.7|11395.1|11377.3|11376.6|3146
1745974800000|2025-04-30 01:00:00|11382.9|11382.3|11359.3|11358.4|11386.9|11386.3|11357.6|11356.7|3408
1745978400000|2025-04-30 02:00:00|11359.2|11358.3|11370.8|11370.2|11373|11372.1|11356|11354.5|2944
1745982000000|2025-04-30 03:00:00|11370.9|11370.3|11369.2|11368.3|11380.2|11379.3|11367.2|11366.3|2638
1745985600000|2025-04-30 04:00:00|11369.3|11368.4|11373.6|11373|11378.9|11377.4|11366.9|11366.3|2429
1745989200000|2025-04-30 05:00:00|11373.4|11372.8|11383.4|11382.5|11385|11384.3|11371.9|11371.3|2383
1745992800000|2025-04-30 06:00:00|11383|11382.1|11390.4|11389.8|11400|11399.4|11366.8|11365.2|4421
1745996400000|2025-04-30 07:00:00|11390.3|11389.7|11380.1|11376.5|11390.8|11390.2|11373.9|11373.2|4887
1746000000000|2025-04-30 08:00:00|11381|11377.4|11371.8|11371.2|11385.5|11384.9|11362.6|11362|4743
1746003600000|2025-04-30 09:00:00|11372.1|11371.5|11362.8|11362.2|11379.8|11379.2|11360.8|11360.2|4105
1746007200000|2025-04-30 10:00:00|11362.9|11362.3|11362.4|11361.8|11370.3|11369.7|11361.3|11360.7|3346
1746010800000|2025-04-30 11:00:00|11362.2|11361.6|11374.1|11372.5|11381.1|11380.5|11356.3|11355.7|3799
1746014400000|2025-04-30 12:00:00|11374|11372.7|11374.2|11373.6|11389.3|11388.4|11365.3|11364.4|8129
1746018000000|2025-04-30 13:00:00|11373.8|11373.2|11369.7|11368.8|11378|11377.4|11361.7|11361.1|6703
1746021600000|2025-04-30 14:00:00|11370|11368.9|11367.4|11366.8|11379.5|11378.9|11350.3|11349.5|8611
1746025200000|2025-04-30 15:00:00|11367.3|11366.7|11348.6|11347.7|11375.6|11374.8|11323.5|11322.9|9472
1746028800000|2025-04-30 16:00:00|11348.7|11347.8|11355.9|11355.3|11359.6|11358.7|11345.3|11344.7|4050
1746032400000|2025-04-30 17:00:00|11356|11355.4|11346.2|11345.6|11365.2|11364.5|11345.5|11344.9|3197
1746036000000|2025-04-30 18:00:00|11346.3|11345.7|11349.5|11348.6|11358.8|11358.2|11343.4|11342.8|4110
1746039600000|2025-04-30 19:00:00|11349.4|11348.5|11330.2|11329.6|11353.8|11353.2|11328.6|11328|2766
1746043200000|2025-04-30 20:00:00|11330.3|11329.7|11329.8|11327.2|11331.9|11331|11317.5|11316.9|2843
1746046800000|2025-04-30 21:00:00|11330|11327|11331.2|11324.6|11334.8|11330|11329.1|11322.5|201
1746050400000|2025-04-30 22:00:00|11334.7|11328.1|11326.1|11325.2|11335.1|11329.5|11323|11321.9|1740
1746054000000|2025-04-30 23:00:00|11326|11325.4|11322.5|11321.9|11326.7|11326.1|11319.2|11318.6|1693
1746057600000|2025-05-01 00:00:00|11322.6|11322|11322.4|11321.5|11330.1|11329.2|11321|11320.2|3060
1746061200000|2025-05-01 01:00:00|11322.3|11321.4|11308.9|11308|11322.9|11322|11303.6|11302.5|2409
1746064800000|2025-05-01 02:00:00|11308.8|11307.9|11315.7|11314.8|11316.7|11315.8|11306.3|11305.6|2295
1746068400000|2025-05-01 03:00:00|11315.8|11314.9|11312.3|11311.7|11319|11318.4|11300.1|11299.2|3624
1746072000000|2025-05-01 04:00:00|11312.4|11311.8|11303.1|11302.5|11314.7|11314|11303|11302.1|2644
1746075600000|2025-05-01 05:00:00|11303|11302.4|11300.3|11299.7|11307.1|11306.3|11288.5|11287.6|3627
1746079200000|2025-05-01 06:00:00|11300|11299.4|11303.2|11302.3|11312.9|11312.3|11298.7|11298.1|4679
1746082800000|2025-05-01 07:00:00|11303.1|11302.2|11310.4|11309.8|11311|11310.4|11288.1|11287.5|4750
1746086400000|2025-05-01 08:00:00|11310.3|11309.7|11320.1|11319.5|11331.4|11330.8|11310.3|11309.7|3800
1746090000000|2025-05-01 09:00:00|11320.2|11319.6|11314.7|11314.1|11325.4|11324.8|11313.9|11313.3|3332
1746093600000|2025-05-01 10:00:00|11314.8|11314.2|11332.5|11331.9|11334.7|11333.9|11312.3|11311.7|3082
1746097200000|2025-05-01 11:00:00|11332.6|11332|11320.6|11320|11341.6|11341|11316.8|11316.2|3872
1746100800000|2025-05-01 12:00:00|11320.7|11320.1|11315.9|11315.3|11339.3|11338.4|11308.5|11307.9|6577
1746104400000|2025-05-01 13:00:00|11315.7|11315.1|11322.4|11317.2|11328.1|11327.3|11311.6|11311|6347
1746108000000|2025-05-01 14:00:00|11315.8|11317|11282|11281.4|11319.7|11318.2|11270.8|11270.2|8102
1746111600000|2025-05-01 15:00:00|11281.8|11281.2|11279.4|11278.8|11290.5|11289.9|11266.3|11265.7|5517
1746115200000|2025-05-01 16:00:00|11279.3|11278.7|11291.4|11290|11292.7|11291.9|11273.4|11272.4|3755
1746118800000|2025-05-01 17:00:00|11291.5|11290.3|11283.3|11282.7|11291.9|11291|11280.1|11279.5|2708
1746122400000|2025-05-01 18:00:00|11282.5|11281.9|11286|11285.4|11294|11293.1|11275.6|11275|3459
1746126000000|2025-05-01 19:00:00|11286.2|11285.6|11288.9|11288.3|11292.6|11292|11281.5|11280.9|3283
1746129600000|2025-05-01 20:00:00|11289|11288.4|11291.6|11290.1|11294.8|11293.5|11285|11284.4|2040
1746133200000|2025-05-01 21:00:00|11292.8|11286.2|11291.2|11284.6|11293.5|11286.9|11290.1|11283.5|287
1746136800000|2025-05-01 22:00:00|11291.1|11284.5|11295.9|11294.5|11299.7|11298.8|11290.7|11284.5|1043
1746140400000|2025-05-01 23:00:00|11295.7|11294.8|11296.4|11295.5|11298.1|11297.5|11291.6|11291|1556
1746144000000|2025-05-02 00:00:00|11296.3|11295.7|11282.8|11281.9|11300.1|11299.2|11274.8|11274|4771
1746147600000|2025-05-02 01:00:00|11283.2|11282.1|11296.1|11295.2|11296.1|11295.2|11279.2|11278.3|4650
1746151200000|2025-05-02 02:00:00|11296.2|11295.3|11294.4|11293.8|11303.8|11302.9|11293.7|11292.4|2963
1746154800000|2025-05-02 03:00:00|11294.7|11294.1|11313.2|11312.6|11315.9|11315.3|11294.7|11293.9|2919
1746158400000|2025-05-02 04:00:00|11313.3|11312.7|11305|11303.2|11314.5|11313.8|11301.6|11300.9|3966
1746162000000|2025-05-02 05:00:00|11305.1|11303.3|11308.2|11307.6|11314.5|11313.9|11303|11301.6|3314
1746165600000|2025-05-02 06:00:00|11308.1|11307.5|11326.2|11325.6|11329.5|11328.8|11306.4|11305.8|5183
1746169200000|2025-05-02 07:00:00|11326.3|11325.7|11328.7|11328.1|11338.2|11337.6|11318.3|11317.7|5096
1746172800000|2025-05-02 08:00:00|11328.9|11328.3|11333|11329|11335.4|11334.5|11316.6|11316|4807
1746176400000|2025-05-02 09:00:00|11333.5|11329.7|11350.9|11349.7|11355.5|11354.6|11325.9|11325|5504
1746180000000|2025-05-02 10:00:00|11351.1|11349.8|11331.5|11330.9|11352.3|11351.7|11328.1|11327.3|3952
1746183600000|2025-05-02 11:00:00|11331.6|11331|11346.9|11346|11350.6|11350|11324.6|11323.9|4489
1746187200000|2025-05-02 12:00:00|11347.2|11346.3|11319.3|11318.7|11347.8|11347|11304.8|11303.9|10126
1746190800000|2025-05-02 13:00:00|11319.2|11318.6|11374.1|11371.4|11380.2|11379.6|11315.1|11314.5|10239
1746194400000|2025-05-02 14:00:00|11374|11371|11369.2|11368.3|11381.5|11380.9|11358|11357.4|8626
1746198000000|2025-05-02 15:00:00|11369.3|11368.4|11329.4|11328.8|11369.3|11368.4|11320.8|11320.2|6355
1746201600000|2025-05-02 16:00:00|11329.6|11329|11320.3|11319.7|11339.5|11338.6|11317.6|11317|6431
1746205200000|2025-05-02 17:00:00|11319.7|11319.1|11304.4|11303.8|11320.6|11320|11298.8|11298.2|4389
1746208800000|2025-05-02 18:00:00|11304.7|11304.1|11300.2|11299.6|11309|11308.4|11292.9|11292.1|3453
1746212400000|2025-05-02 19:00:00|11300.1|11299.5|11305.3|11304.1|11309.4|11308.4|11300|11299.4|2447
1746216000000|2025-05-02 20:00:00|11305|11303.9|11307.2|11300.6|11307.6|11304.9|11294.2|11293.3|1518
1746388800000|2025-05-04 20:00:00|11302.9|11290.9|11310.6|11298|11312.6|11300.8|11301.4|11289.7|89
1746392400000|2025-05-04 21:00:00|11310.8|11298.2|11303.9|11297.3|11310.9|11304.3|11299|11292.4|192
1746396000000|2025-05-04 22:00:00|11305|11298.4|11306.2|11305.3|11315.5|11314.3|11298.6|11297.1|1932
1746399600000|2025-05-04 23:00:00|11306.6|11305.7|11321.8|11320.9|11328.3|11327.4|11302.8|11301.9|1829
1746403200000|2025-05-05 00:00:00|11321.9|11321|11322.8|11322.2|11324.3|11323.7|11314.7|11314|3485
1746406800000|2025-05-05 01:00:00|11323|11322.4|11335.3|11334.7|11340.4|11339.6|11323|11322.4|4993
1746410400000|2025-05-05 02:00:00|11335.5|11334.9|11342.8|11341.9|11347.2|11346.4|11332.1|11331.5|3879
1746414000000|2025-05-05 03:00:00|11342.9|11342|11332.6|11332|11343.1|11342.2|11328.7|11328.1|2805
1746417600000|2025-05-05 04:00:00|11332.7|11332.1|11337.8|11337.2|11339.6|11338.9|11329.1|11328.5|2271
1746421200000|2025-05-05 05:00:00|11337.9|11337.3|11333.8|11333.2|11347.8|11347|11330.7|11329.9|3796
1746424800000|2025-05-05 06:00:00|11333.7|11333.1|11326.6|11326|11337.4|11336.8|11318.5|11317.9|5373
1746428400000|2025-05-05 07:00:00|11326|11325.4|11313.6|11313|11331.3|11330.6|11313.6|11313|4760
1746432000000|2025-05-05 08:00:00|11313.5|11312.9|11326.3|11325.7|11333.1|11332.5|11311.8|11311.2|5035
1746435600000|2025-05-05 09:00:00|11326.9|11326|11341.7|11340.8|11344.5|11343.9|11326.8|11326|5029
1746439200000|2025-05-05 10:00:00|11341.8|11340.9|11345|11344.4|11346|11345.4|11333.5|11332.7|3962
1746442800000|2025-05-05 11:00:00|11344.7|11344.1|11342.9|11342.3|11358.1|11357.5|11340.5|11339.9|3897
1746446400000|2025-05-05 12:00:00|11342.7|11342.1|11360.3|11359.7|11363.6|11363|11340.5|11339.9|5173
1746450000000|2025-05-05 13:00:00|11360.4|11359.8|11355|11350|11365.2|11364.6|11352.5|11350|4666
1746453600000|2025-05-05 14:00:00|11355.5|11349.5|11339.1|11338.2|11355.5|11352.2|11331.1|11330.2|7659
1746457200000|2025-05-05 15:00:00|11339|11338.1|11314.9|11314|11341.6|11340.7|11313.1|11312.2|4975
1746460800000|2025-05-05 16:00:00|11314.7|11313.8|11302.8|11301.9|11315|11314.1|11299.8|11298.9|3906
1746464400000|2025-05-05 17:00:00|11302.7|11301.8|11300.4|11299.5|11311.7|11310.6|11298|11297.1|2839
1746468000000|2025-05-05 18:00:00|11300.2|11299.3|11313.7|11312.8|11316|11315.2|11297.7|11296.5|2636
1746471600000|2025-05-05 19:00:00|11313.5|11312.6|11315.4|11314.3|11321.6|11320.7|11311.3|11310.4|2740
1746475200000|2025-05-05 20:00:00|11315.5|11314.4|11315.9|11314.4|11320.8|11319.9|11312.4|11311.5|1393
1746478800000|2025-05-05 21:00:00|11317.2|11310.8|11320.1|11313.5|11322.2|11315.6|11317.2|11310.8|144
1746482400000|2025-05-05 22:00:00|11319.9|11313.3|11315.1|11314.2|11321.4|11319.2|11313.7|11312.8|658
1746486000000|2025-05-05 23:00:00|11314.9|11314.3|11312.6|11312|11316.8|11316|11310.4|11309.8|749
1746489600000|2025-05-06 00:00:00|11312.7|11312.1|11286.5|11285.9|11312.7|11312.1|11281.3|11280.7|3283
1746493200000|2025-05-06 01:00:00|11286.6|11286|11293.9|11293.3|11297|11296.4|11280.4|11279.8|4274
1746496800000|2025-05-06 02:00:00|11294|11293.4|11307.6|11307|11314.3|11313.7|11293.3|11292.7|3120
1746500400000|2025-05-06 03:00:00|11307.7|11307.1|11315.5|11314.9|11317.7|11317.1|11303.7|11303.1|1910
1746504000000|2025-05-06 04:00:00|11315|11314.4|11324.8|11324.2|11327.8|11327.2|11314.9|11314.3|1727
1746507600000|2025-05-06 05:00:00|11324.7|11324.1|11318.8|11318.2|11325.8|11325.2|11313.9|11313.3|1934
1746511200000|2025-05-06 06:00:00|11318.7|11318.1|11326.5|11325.9|11335.8|11335.2|11314.3|11313.7|3729
1746514800000|2025-05-06 07:00:00|11326.4|11325.8|11339.5|11338.9|11348.3|11347.7|11322.8|11322.1|5791
1746518400000|2025-05-06 08:00:00|11339.6|11339|11327.7|11327.1|11349.8|11349.2|11323.1|11322.2|6125
1746522000000|2025-05-06 09:00:00|11327.5|11326.9|11312|11311.4|11330.3|11329.7|11305.8|11305.2|4636
1746525600000|2025-05-06 10:00:00|11312.2|11311.6|11326.3|11325.7|11327.8|11327.2|11309.9|11309.3|3832
1746529200000|2025-05-06 11:00:00|11326.1|11325.5|11327.6|11327|11335.2|11334.6|11322.7|11322.1|4271
1746532800000|2025-05-06 12:00:00|11328|11327.4|11340.8|11340.2|11344.1|11343.5|11317.4|11316.8|4496
1746536400000|2025-05-06 13:00:00|11340.9|11340.3|11353.5|11352.9|11357.8|11357.2|11326.8|11326.2|5545
1746540000000|2025-05-06 14:00:00|11353.6|11353|11341.6|11341|11370.1|11369.2|11341.3|11340.7|6632
1746543600000|2025-05-06 15:00:00|11341.4|11340.8|11343.9|11343.3|11350.3|11349.6|11335.8|11335.2|4041
1746547200000|2025-05-06 16:00:00|11344.4|11343.8|11349.2|11348.6|11356.2|11355.5|11331.2|11330.6|3796
1746550800000|2025-05-06 17:00:00|11349.4|11348.8|11364.8|11364.2|11371|11369.9|11349.4|11348.8|3014
1746554400000|2025-05-06 18:00:00|11364.7|11364.1|11371.9|11371.3|11372.6|11372|11355.3|11354.7|2216
1746558000000|2025-05-06 19:00:00|11371.5|11370.9|11373.2|11372.3|11381.7|11380.8|11367.2|11366.6|2192
1746561600000|2025-05-06 20:00:00|11373.3|11372|11369.8|11368.3|11380.3|11379.4|11366.1|11365.5|2637
1746565200000|2025-05-06 21:00:00|11372.8|11366.2|11376.8|11370.2|11377.5|11370.9|11372.1|11365.5|146
1746568800000|2025-05-06 22:00:00|11378.3|11371.7|11343.3|11342.3|11378.7|11372.1|11326.7|11325.7|6451
1746572400000|2025-05-06 23:00:00|11343.5|11342.6|11340.4|11339.8|11346|11345.3|11333.8|11332.9|4067
1746576000000|2025-05-07 00:00:00|11340.2|11339.6|11341.3|11340.7|11352.1|11351.3|11325.5|11324.9|6127
1746579600000|2025-05-07 01:00:00|11341|11340.4|11345.2|11344.6|11352.2|11351.4|11326.9|11326.3|5894
1746583200000|2025-05-07 02:00:00|11345|11344.4|11341.3|11340.7|11350.1|11349.1|11336|11335.4|4075
1746586800000|2025-05-07 03:00:00|11341.4|11340.8|11346.2|11345.6|11347.7|11347.1|11337|11336.1|2522
1746590400000|2025-05-07 04:00:00|11346.1|11345.5|11344|11343.4|11351.8|11351.2|11343.3|11342.5|2122
1746594000000|2025-05-07 05:00:00|11343.9|11343.3|11366|11365.1|11367.6|11366.9|11343.3|11342.7|2931
1746597600000|2025-05-07 06:00:00|11365.9|11365|11374.4|11373.5|11378.5|11377.9|11360.1|11359.5|3955
1746601200000|2025-05-07 07:00:00|11373.8|11373.2|11362.7|11362.1|11373.9|11373.3|11355.3|11354.7|4984
1746604800000|2025-05-07 08:00:00|11362.8|11362.2|11358.6|11358|11374.1|11373.5|11354.4|11353.8|4572
1746608400000|2025-05-07 09:00:00|11358.4|11357.8|11357.2|11356.6|11362.2|11361.6|11347.6|11347|3720
1746612000000|2025-05-07 10:00:00|11357.1|11356.5|11365.9|11365.3|11367.2|11366.6|11356.5|11355.9|3026
1746615600000|2025-05-07 11:00:00|11366.5|11365.9|11358|11357.4|11373.1|11372.5|11356.5|11355.9|3043
1746619200000|2025-05-07 12:00:00|11357.9|11357.3|11359.5|11358.9|11366.9|11366.3|11356.1|11355.5|3745
1746622800000|2025-05-07 13:00:00|11359.6|11359|11367.2|11366.6|11368.7|11368.1|11353.5|11352.9|4263
1746626400000|2025-05-07 14:00:00|11367.1|11366.5|11367.6|11367|11371.3|11370.7|11354.9|11354.3|4030
1746630000000|2025-05-07 15:00:00|11367.3|11366.7|11347.5|11346.9|11370|11369.4|11342.1|11341.5|4339
1746633600000|2025-05-07 16:00:00|11347.4|11346.8|11349.3|11348.7|11354.6|11354|11337.5|11336.7|2962
1746637200000|2025-05-07 17:00:00|11349.4|11348.8|11343.7|11337.7|11349.9|11349.3|11335.3|11334.7|2444
1746640800000|2025-05-07 18:00:00|11344.5|11338.5|11334.2|11333.6|11365.8|11364.7|11320.6|11320|10208
1746644400000|2025-05-07 19:00:00|11334.3|11333.7|11307.4|11306.5|11334.8|11334.2|11301.4|11300.5|7651
1746648000000|2025-05-07 20:00:00|11307.5|11306.6|11303.8|11298.1|11308.9|11308|11292.2|11291.3|2290
1746651600000|2025-05-07 21:00:00|11305|11298.4|11317.6|11311|11319.2|11313.3|11305|11298.4|147
1746655200000|2025-05-07 22:00:00|11315.9|11309.3|11301.9|11301|11317.2|11310.6|11300.6|11299.5|1574
1746658800000|2025-05-07 23:00:00|11302.1|11301.2|11303.3|11302.7|11310.7|11309.8|11302|11301.1|752
1746662400000|2025-05-08 00:00:00|11303.7|11303.1|11310.6|11310|11322.9|11322.3|11302.6|11301.8|2095
1746666000000|2025-05-08 01:00:00|11310.1|11309.5|11332.1|11331.5|11333.2|11332.3|11308.7|11308.1|3278
1746669600000|2025-05-08 02:00:00|11332|11331.4|11323.1|11322.5|11335.7|11335.1|11323.1|11322|2226
1746673200000|2025-05-08 03:00:00|11323.4|11322.8|11327.9|11327|11336.8|11335.8|11323.2|11322.3|1517
1746676800000|2025-05-08 04:00:00|11327.7|11326.8|11318.4|11317.8|11331.6|11330.7|11318.2|11317.6|1060
1746680400000|2025-05-08 05:00:00|11318.3|11317.7|11304.7|11303.2|11319|11317.8|11297.2|11296.6|2397
1746684000000|2025-05-08 06:00:00|11304.6|11303|11282.8|11281.9|11308.1|11307.2|11277|11276.4|4401
1746687600000|2025-05-08 07:00:00|11282.9|11282|11297.6|11297|11298|11297.4|11270.7|11269.7|4247
1746691200000|2025-05-08 08:00:00|11297.8|11297.2|11288.4|11287.5|11303.8|11302.8|11284.1|11283|3521
1746694800000|2025-05-08 09:00:00|11288.5|11287.6|11285.1|11284.5|11298.2|11297.6|11283.4|11282.8|2735
1746698400000|2025-05-08 10:00:00|11285|11284.4|11287.6|11287|11300|11299.3|11276.2|11274.7|2442
1746702000000|2025-05-08 11:00:00|11288|11287.4|11296.4|11295.5|11305.6|11304.2|11285.7|11285.1|3615
1746705600000|2025-05-08 12:00:00|11296.1|11295.2|11300|11299.4|11320.7|11319.8|11293.5|11292.6|4512
1746709200000|2025-05-08 13:00:00|11300.1|11299.5|11306.8|11306.2|11312|11311.4|11295.9|11294.7|4664
1746712800000|2025-05-08 14:00:00|11306.7|11306.1|11278.6|11278|11317|11316.2|11276.4|11275.8|5509
1746716400000|2025-05-08 15:00:00|11279.1|11278.5|11248.7|11247.8|11290.3|11289.6|11235|11234.1|7678
1746720000000|2025-05-08 16:00:00|11248.4|11247.5|11226.5|11225.9|11249.9|11249|11220.9|11220.2|4959
1746723600000|2025-05-08 17:00:00|11226.2|11225.6|11227.1|11226.2|11230.2|11229.3|11212.8|11212.2|2644
1746727200000|2025-05-08 18:00:00|11227.2|11226.3|11225|11224.4|11231.2|11230.1|11220|11219.2|1694
1746730800000|2025-05-08 19:00:00|11224.9|11224.3|11226.5|11225.9|11228.7|11228.1|11212.4|11211.4|2269
1746734400000|2025-05-08 20:00:00|11226.8|11226.2|11229.7|11223.1|11231.6|11229.5|11220.3|11219.7|1094
1746738000000|2025-05-08 21:00:00|11229.8|11223.2|11230.7|11224.3|11230.7|11224.6|11227.4|11220.8|71
1746741600000|2025-05-08 22:00:00|11230.5|11223.9|11232.4|11231.5|11233.6|11232.7|11227.4|11223.8|607
1746745200000|2025-05-08 23:00:00|11232.7|11231.8|11227.7|11226.8|11233|11232.1|11222.8|11221.6|798
1746748800000|2025-05-09 00:00:00|11228.1|11227.2|11227.3|11226.7|11233.8|11232.9|11213.9|11212.7|2138
1746752400000|2025-05-09 01:00:00|11227.1|11226.5|11212.5|11211.9|11229.5|11228.9|11211.2|11210.6|2310
1746756000000|2025-05-09 02:00:00|11212.4|11211.8|11218.8|11217.9|11219.8|11218.9|11197.3|11196.4|2293
1746759600000|2025-05-09 03:00:00|11218.7|11217.8|11223.2|11222.3|11228.3|11227.4|11218.7|11217.8|2039
1746763200000|2025-05-09 04:00:00|11223.6|11222.7|11228.3|11227.7|11230.4|11229.3|11223.6|11222.7|1226
1746766800000|2025-05-09 05:00:00|11228.2|11227.6|11236.3|11235.4|11237.2|11236.5|11218.7|11218.1|1668
1746770400000|2025-05-09 06:00:00|11236.1|11235.2|11241.2|11239.8|11247.8|11247.2|11232.5|11231.8|2360
1746774000000|2025-05-09 07:00:00|11241.1|11239.6|11251.7|11251.1|11258.7|11258.1|11237.5|11236.9|3119
1746777600000|2025-05-09 08:00:00|11251.8|11251.2|11256.8|11256.2|11259.7|11258.8|11242.7|11241.9|2469
1746781200000|2025-05-09 09:00:00|11256.6|11256|11246.5|11245.9|11260.2|11259.6|11245.5|11244.7|2125
1746784800000|2025-05-09 10:00:00|11246.6|11246|11246.1|11245.5|11251.9|11251|11242.7|11242.1|2025
1746788400000|2025-05-09 11:00:00|11245.6|11245|11254.8|11254.2|11261.1|11260|11244.3|11243.4|3124
1746792000000|2025-05-09 12:00:00|11254.9|11254.3|11254.4|11253.8|11257.1|11256.5|11247.6|11246.9|2370
1746795600000|2025-05-09 13:00:00|11254.3|11253.7|11258.8|11258.2|11268.9|11268|11253.6|11252.9|2977
1746799200000|2025-05-09 14:00:00|11258.5|11257.9|11268|11267.4|11293.3|11292.7|11256.4|11255.5|4249
1746802800000|2025-05-09 15:00:00|11267.9|11267.3|11270.2|11269.6|11273.4|11272.8|11260.8|11259.9|2982
1746806400000|2025-05-09 16:00:00|11270.1|11269.5|11259|11258.4|11275.7|11275.1|11257.9|11257.2|1853
1746810000000|2025-05-09 17:00:00|11258.7|11258.1|11262.4|11261.8|11265.7|11264.9|11253.3|11252.7|1202
1746813600000|2025-05-09 18:00:00|11262.3|11261.7|11259.3|11258.7|11266.7|11266.1|11255.2|11254.6|1020
1746817200000|2025-05-09 19:00:00|11258.8|11258.2|11257.9|11256.6|11260.4|11259.8|11249|11248.3|997
1746820800000|2025-05-09 20:00:00|11257.3|11255.3|11252.6|11246|11257.8|11256.9|11247.8|11245.1|886
1746993600000|2025-05-11 20:00:00|11207.4|11203.2|11198|11189.1|11214.1|11205.3|11191.7|11183.2|241
1746997200000|2025-05-11 21:00:00|11199.5|11187.9|11216.2|11209.6|11227|11222.3|11197.4|11187.6|780
1747000800000|2025-05-11 22:00:00|11217.6|11211|11225.8|11224.9|11232.1|11231.2|11217.4|11210.8|1986
1747004400000|2025-05-11 23:00:00|11225.7|11224.8|11228.5|11227.6|11236.9|11235.7|11223.7|11222.8|1813
1747008000000|2025-05-12 00:00:00|11229.1|11228.2|11239|11238.1|11239.6|11238.7|11225.4|11224.8|2723
1747011600000|2025-05-12 01:00:00|11239.4|11237.8|11226.7|11225.6|11243.4|11242.7|11222.8|11222.2|3322
1747015200000|2025-05-12 02:00:00|11226.4|11225.5|11228.8|11228.2|11238.7|11237.5|11225.8|11224.8|1809
1747018800000|2025-05-12 03:00:00|11228.7|11228.1|11233.4|11232.8|11234.5|11233.9|11225.5|11224.8|1333
1747022400000|2025-05-12 04:00:00|11233.1|11232.5|11227.6|11227|11235|11234.4|11226.6|11226|832
1747026000000|2025-05-12 05:00:00|11228.1|11227.5|11222.5|11221.9|11230.3|11229.7|11214.3|11213.5|1641
1747029600000|2025-05-12 06:00:00|11222.6|11222|11218.5|11217.9|11236.1|11235.5|11216.6|11215.9|2976
1747033200000|2025-05-12 07:00:00|11218.4|11217.8|11105.4|11104.5|11219.9|11218.7|11098.3|11097.2|13572
1747036800000|2025-05-12 08:00:00|11105.7|11104.4|11138|11137.4|11145.7|11145.1|11082.7|11081.8|8575
1747040400000|2025-05-12 09:00:00|11137.9|11137.3|11119.1|11118.5|11142.5|11141.4|11115|11114.4|4620
1747044000000|2025-05-12 10:00:00|11119|11118.4|11080|11079.4|11119|11118.4|11072.5|11071.6|5601
1747047600000|2025-05-12 11:00:00|11079.9|11079.3|11111.6|11111|11118.2|11117.4|11077.5|11076.9|5578
1747051200000|2025-05-12 12:00:00|11111.3|11110.7|11113.9|11113.3|11126.9|11126.3|11101.4|11100.1|4352
1747054800000|2025-05-12 13:00:00|11114|11113.4|11119.5|11118.6|11134.9|11134.3|11110.5|11109.9|5113
1747058400000|2025-05-12 14:00:00|11119|11118.1|11111.8|11111.2|11135|11133.6|11107.7|11107.1|6347
1747062000000|2025-05-12 15:00:00|11112|11111.4|11105.5|11104.9|11124.5|11123.4|11100.6|11100|3689
1747065600000|2025-05-12 16:00:00|11105.6|11105|11085.2|11084.3|11111.4|11110.5|11084.3|11083.4|2703
1747069200000|2025-05-12 17:00:00|11085.3|11084.4|11079.6|11078.7|11089.1|11088.3|11073|11072.1|1980
1747072800000|2025-05-12 18:00:00|11080|11079.1|11090|11089.1|11091.7|11091.1|11066|11065|2218
1747076400000|2025-05-12 19:00:00|11089.7|11089.3|11093.1|11091.5|11097.1|11096.5|11083.3|11082.2|1632
1747080000000|2025-05-12 20:00:00|11093|11091.3|11089.2|11082.6|11095.2|11094.4|11088.1|11081.5|886
1747083600000|2025-05-12 21:00:00|11088.6|11082|11094.2|11087.6|11096.1|11089.5|11088.6|11082|131
1747087200000|2025-05-12 22:00:00|11093.2|11086.6|11094.1|11093.2|11095.3|11094.4|11090.5|11086|886
1747090800000|2025-05-12 23:00:00|11094.7|11093.8|11096.3|11095.4|11100.6|11099.6|11090|11089.1|1132
1747094400000|2025-05-13 00:00:00|11096.2|11095.3|11104.9|11104|11107|11106.1|11095.6|11094.7|2138
1747098000000|2025-05-13 01:00:00|11104.8|11103.9|11107.1|11106.2|11109.7|11108.9|11100.2|11099.3|2720
1747101600000|2025-05-13 02:00:00|11107|11106.1|11103.1|11102.5|11112|11111.2|11099.8|11099.2|1590
1747105200000|2025-05-13 03:00:00|11102.8|11102.2|11116.7|11116.1|11117.6|11116.8|11099.6|11098.7|1299
1747108800000|2025-05-13 04:00:00|11117|11116.4|11117.2|11116.6|11117.8|11117|11109.4|11108.8|1119
1747112400000|2025-05-13 05:00:00|11117.3|11116.7|11111|11110.1|11120.2|11119|11109.3|11108.5|1561
1747116000000|2025-05-13 06:00:00|11112|11111.1|11111.9|11111|11119.3|11118|11102.2|11101.1|3230
1747119600000|2025-05-13 07:00:00|11112|11111.1|11116.2|11115.6|11124.9|11124|11103.3|11102.6|4047
1747123200000|2025-05-13 08:00:00|11116.3|11115.7|11112.8|11111.2|11118.1|11117.5|11103.3|11102.4|3010
1747126800000|2025-05-13 09:00:00|11112.9|11111.1|11107.5|11106.6|11116.6|11114.3|11103.1|11102.2|2655
1747130400000|2025-05-13 10:00:00|11107|11106.1|11105.3|11104.4|11110.3|11109.4|11097.5|11096.7|2345
1747134000000|2025-05-13 11:00:00|11105.2|11104.3|11107.3|11106.7|11112.5|11111.9|11103.8|11102.9|1855
1747137600000|2025-05-13 12:00:00|11107.4|11106.8|11131|11130.4|11131.9|11130.6|11107|11106.4|5051
1747141200000|2025-05-13 13:00:00|11130.7|11130.1|11135.9|11135.3|11149|11148.4|11128|11127.1|5579
1747144800000|2025-05-13 14:00:00|11135.7|11135.1|11161.9|11161.3|11164.6|11164|11130.6|11129.7|5356
1747148400000|2025-05-13 15:00:00|11161.8|11161.2|11175.4|11174.8|11178.5|11177.6|11157.2|11156.6|3825
1747152000000|2025-05-13 16:00:00|11175.5|11174.9|11176.4|11175.8|11183.4|11182.5|11165.2|11164.3|2255
1747155600000|2025-05-13 17:00:00|11176.5|11175.9|11177.5|11176.9|11180.1|11179.5|11168.1|11167.3|1483
1747159200000|2025-05-13 18:00:00|11177.2|11176.6|11185.4|11184.5|11186.4|11185.6|11175.5|11174.9|1488
1747162800000|2025-05-13 19:00:00|11185.6|11184.7|11190.5|11189.6|11192.3|11191.6|11183.1|11182.5|1195
1747166400000|2025-05-13 20:00:00|11190.4|11189.5|11187.9|11184|11195.4|11194.3|11185.4|11182.4|845
1747170000000|2025-05-13 21:00:00|11188.1|11183.8|11189.8|11183.2|11191.7|11185.2|11187.9|11181.5|87
1747173600000|2025-05-13 22:00:00|11189.6|11183|11197.8|11196.9|11197.8|11196.9|11188.6|11183|674
1747177200000|2025-05-13 23:00:00|11197.7|11196.8|11186.2|11185.6|11197.7|11196.8|11185.2|11184.6|819
1747180800000|2025-05-14 00:00:00|11186.4|11185.8|11192.5|11191.9|11197.4|11196|11182.7|11182|1995
1747184400000|2025-05-14 01:00:00|11192.6|11192|11188.9|11188|11198.3|11197.6|11184.2|11183.3|2947
1747188000000|2025-05-14 02:00:00|11189.1|11188.2|11189.1|11188.5|11193|11192.1|11183.4|11182.3|2061
1747191600000|2025-05-14 03:00:00|11189.3|11188.7|11195.7|11195.1|11196.5|11195.9|11184.8|11183.9|1298
1747195200000|2025-05-14 04:00:00|11195.8|11195.2|11189.5|11188.6|11201.4|11200.4|11188.5|11187.6|1343
1747198800000|2025-05-14 05:00:00|11189.4|11188.5|11186.7|11186.1|11193.1|11192.2|11185.3|11184.4|1287
1747202400000|2025-05-14 06:00:00|11186.8|11186.2|11188.8|11187.4|11198.8|11198.2|11180.7|11179.9|2825
1747206000000|2025-05-14 07:00:00|11188.9|11187.5|11215.3|11214.7|11216.9|11216.3|11181.9|11181.3|3797
1747209600000|2025-05-14 08:00:00|11215.1|11214.5|11239|11238.4|11252.6|11252|11213.1|11212.5|7372
1747213200000|2025-05-14 09:00:00|11239.4|11238.8|11252.5|11251.9|11266.3|11265.7|11231.9|11230.7|5509
1747216800000|2025-05-14 10:00:00|11252.6|11252|11231.3|11230.7|11253.3|11252.7|11227.9|11226.8|2870
1747220400000|2025-05-14 11:00:00|11231.2|11230.6|11217.8|11216.9|11235.2|11234.6|11214|11212.3|2923
1747224000000|2025-05-14 12:00:00|11217.9|11217|11225.6|11225|11236.1|11235|11209.7|11209.1|4199
1747227600000|2025-05-14 13:00:00|11225.7|11225.1|11220.5|11219.9|11235.3|11234.7|11210.5|11209.4|4964
1747231200000|2025-05-14 14:00:00|11220.2|11219.6|11212.3|11211.7|11223.9|11223.3|11203.3|11202.3|4833
1747234800000|2025-05-14 15:00:00|11212.4|11211.8|11205.4|11204.8|11215.3|11214.7|11198|11197.4|3837
1747238400000|2025-05-14 16:00:00|11205.5|11204.9|11189.6|11189|11213.6|11212.7|11176.3|11175.4|4066
1747242000000|2025-05-14 17:00:00|11189.4|11188.8|11189.6|11189|11197.3|11196.7|11181.8|11181.2|2175
1747245600000|2025-05-14 18:00:00|11189.7|11189.1|11178.7|11178.1|11190.2|11189.6|11173.1|11171.2|1914
1747249200000|2025-05-14 19:00:00|11178.3|11177.7|11167.8|11167.2|11178.3|11177.7|11166.1|11165.1|1536
1747252800000|2025-05-14 20:00:00|11167.7|11167.1|11178.7|11172.1|11179|11174.2|11164.9|11164.3|809
1747256400000|2025-05-14 21:00:00|11178.6|11172|11178.7|11174.5|11183.6|11177|11174.5|11167.9|179
1747260000000|2025-05-14 22:00:00|11179.8|11173.2|11183.1|11182.2|11185.1|11184|11178.9|11173.2|664
1747263600000|2025-05-14 23:00:00|11183.9|11183|11181.8|11181.2|11188.6|11187.8|11180.8|11180.2|834
1747267200000|2025-05-15 00:00:00|11181.7|11181.1|11192|11191.1|11195.2|11194|11176.4|11175.8|1961
1747270800000|2025-05-15 01:00:00|11192.3|11191.4|11193.8|11193.2|11200.1|11199.2|11191.2|11190.3|2177
1747274400000|2025-05-15 02:00:00|11193.9|11193.3|11195|11194.4|11196.9|11196.2|11189.1|11188.5|1355
1747278000000|2025-05-15 03:00:00|11195.1|11194.5|11197.1|11196.5|11201.9|11201.1|11192.7|11192|1292
1747281600000|2025-05-15 04:00:00|11197.2|11196.6|11193.4|11192.5|11200.4|11199.6|11192.1|11191.5|1010
1747285200000|2025-05-15 05:00:00|11193.3|11192.4|11193.7|11192.8|11199.6|11199|11185.8|11185.2|1640
1747288800000|2025-05-15 06:00:00|11193.8|11192.9|11227.4|11226.8|11228.9|11227.6|11190|11189.1|3286
1747292400000|2025-05-15 07:00:00|11227.5|11226.9|11197.7|11197.1|11228.5|11227.8|11192.2|11191.2|3757
1747296000000|2025-05-15 08:00:00|11197.5|11196.9|11211.7|11208.5|11212.2|11211.1|11192.7|11192|2782
1747299600000|2025-05-15 09:00:00|11211.6|11208.4|11202.7|11202.1|11213.5|11212.9|11201.2|11200.6|1943
1747303200000|2025-05-15 10:00:00|11202.8|11202.2|11200.4|11199.8|11211.8|11211.2|11198.8|11197.7|1907
1747306800000|2025-05-15 11:00:00|11200.8|11200.2|11183.3|11182.4|11203.4|11202.6|11180|11178.9|2448
1747310400000|2025-05-15 12:00:00|11183.6|11182.7|11210.3|11209.7|11214.6|11213.4|11182.5|11181.6|5083
1747314000000|2025-05-15 13:00:00|11210.2|11209.6|11201.1|11200.5|11224.3|11223.4|11195.4|11194.8|5861
1747317600000|2025-05-15 14:00:00|11201.2|11200.6|11186.6|11186|11211.2|11210.6|11176.2|11175.4|5065
1747321200000|2025-05-15 15:00:00|11186.7|11186.1|11188.2|11187.6|11197.4|11196.8|11173.2|11172.5|3289
1747324800000|2025-05-15 16:00:00|11188.8|11187.9|11181|11180.4|11191.1|11190.5|11173|11172.4|1884
1747328400000|2025-05-15 17:00:00|11181.1|11180.5|11171.7|11171.1|11189.5|11188.6|11170.7|11170.1|1743
1747332000000|2025-05-15 18:00:00|11171.5|11170.9|11177.3|11176.7|11180|11179.4|11171.4|11170.8|1324
1747335600000|2025-05-15 19:00:00|11177.5|11176.9|11184.6|11182.9|11186.7|11185.8|11173.2|11172.3|1271
1747339200000|2025-05-15 20:00:00|11184.5|11183.1|11190.9|11184.3|11191.1|11187.4|11182.8|11180.1|687
1747342800000|2025-05-15 21:00:00|11192.1|11185.5|11193.4|11186.8|11194.5|11188|11184|11177.4|118
1747346400000|2025-05-15 22:00:00|11193.8|11187.2|11192.6|11191.7|11193.8|11192.6|11186.8|11184.2|731
1747350000000|2025-05-15 23:00:00|11192.9|11192|11192.4|11191.8|11194.4|11193.7|11190|11189.4|792
1747353600000|2025-05-16 00:00:00|11192.2|11191.6|11205.2|11204.6|11208.7|11207.8|11190.9|11190.3|2562
1747357200000|2025-05-16 01:00:00|11205.4|11204.8|11203.7|11202.8|11209.1|11208.5|11198.7|11198.1|1904
1747360800000|2025-05-16 02:00:00|11203.3|11202.4|11202.5|11201.9|11209|11208.1|11200|11199.1|1532
1747364400000|2025-05-16 03:00:00|11202.4|11201.8|11200.8|11200.2|11206.2|11205.6|11199.4|11198.5|1243
1747368000000|2025-05-16 04:00:00|11200.9|11200.3|11203.6|11202.5|11204.8|11203.9|11196.6|11195.9|948
1747371600000|2025-05-16 05:00:00|11203.9|11202.4|11216|11215.4|11219.1|11218.2|11201.7|11200.8|1492
1747375200000|2025-05-16 06:00:00|11216.1|11215.5|11212.7|11212.1|11220|11219.4|11207.6|11207|2367
1747378800000|2025-05-16 07:00:00|11212.6|11212|11209.1|11208.5|11217.5|11216.9|11206.7|11205.8|3001
1747382400000|2025-05-16 08:00:00|11208.5|11207.9|11199.3|11198.7|11209.6|11208.9|11197.6|11196.8|2507
1747386000000|2025-05-16 09:00:00|11199.2|11198.6|11194.9|11194.3|11209.1|11208.5|11192.2|11191.4|2246
1747389600000|2025-05-16 10:00:00|11194.8|11194.2|11200.1|11199.5|11200.5|11199.9|11188.4|11187.8|2127
1747393200000|2025-05-16 11:00:00|11200.2|11199.6|11194.7|11194.1|11208.8|11207.8|11190.7|11190.1|2178
1747396800000|2025-05-16 12:00:00|11194.6|11194|11197.5|11196.9|11199.6|11198.5|11191.4|11190.8|2436
1747400400000|2025-05-16 13:00:00|11197.9|11197.3|11202.2|11198.2|11206.4|11205.8|11188.6|11187.7|2783
1747404000000|2025-05-16 14:00:00|11202.5|11198.5|11155.1|11154.2|11202.9|11202|11152.2|11150.3|5902
1747407600000|2025-05-16 15:00:00|11155|11154.1|11140.8|11140.2|11159.1|11158.5|11140.5|11139.9|3053
1747411200000|2025-05-16 16:00:00|11140.5|11139.9|11145.3|11144.7|11148.3|11147.7|11131.6|11130.7|2517
1747414800000|2025-05-16 17:00:00|11145.5|11144.9|11145.3|11144.7|11148.2|11147.3|11140.1|11139.2|1309
1747418400000|2025-05-16 18:00:00|11145.4|11144.8|11152.9|11152.3|11155.5|11154.9|11143.5|11142.9|1356
1747422000000|2025-05-16 19:00:00|11152.6|11152|11149.5|11148.9|11159|11158.4|11148.1|11147.5|1268
1747425600000|2025-05-16 20:00:00|11149.3|11148.7|11166.7|11160.1|11170.5|11163.9|11145.5|11144.6|1203
1747598400000|2025-05-18 20:00:00|11188.2|11183.1|11185.2|11172.6|11192|11185.1|11184.4|11171.8|123
1747602000000|2025-05-18 21:00:00|11185.3|11172.7|11181.9|11171.9|11189.9|11180.5|11178.3|11169.1|438
1747605600000|2025-05-18 22:00:00|11182.3|11172.4|11190.7|11189.8|11194.7|11193.4|11175.1|11170.1|1880
1747609200000|2025-05-18 23:00:00|11190.8|11189.9|11189.3|11188.4|11194.5|11193.6|11182.1|11181.5|1318
1747612800000|2025-05-19 00:00:00|11189.5|11188.6|11197.8|11196.9|11199.4|11198.2|11180.5|11179.9|2906
1747616400000|2025-05-19 01:00:00|11197.9|11197|11176.6|11176|11199.6|11198.6|11173.7|11172.8|2572
1747620000000|2025-05-19 02:00:00|11176.5|11175.9|11182.6|11182|11188.8|11188.1|11172.8|11172.2|1857
1747623600000|2025-05-19 03:00:00|11182.7|11182.1|11181.8|11180.9|11185.8|11185.2|11179.2|11178.3|1342
1747627200000|2025-05-19 04:00:00|11181.7|11180.8|11184.3|11183.7|11187.8|11187.2|11177.5|11176.9|1107
1747630800000|2025-05-19 05:00:00|11184.6|11184|11185.3|11184.7|11189|11188|11176.8|11175.9|1427
1747634400000|2025-05-19 06:00:00|11185.1|11184.5|11209.7|11209.1|11212.8|11212.2|11182.2|11181.6|3333
1747638000000|2025-05-19 07:00:00|11209.6|11209|11238.7|11238.1|11245.9|11244.8|11205.9|11205.3|4952
1747641600000|2025-05-19 08:00:00|11239.3|11238.7|11258.3|11256.5|11259.7|11258.8|11236.3|11235.7|3863
1747645200000|2025-05-19 09:00:00|11258.4|11256.9|11280.3|11279.4|11281|11280.2|11255.5|11254.4|4493
1747648800000|2025-05-19 10:00:00|11280.6|11279.7|11278.7|11278.1|11288.9|11287.6|11269.1|11268.2|3511
1747652400000|2025-05-19 11:00:00|11278.8|11278.2|11273.3|11272.7|11280.2|11279.6|11262.3|11261.7|2889
1747656000000|2025-05-19 12:00:00|11273.1|11272.5|11257.4|11256.8|11274|11273.2|11257|11256.4|3088
1747659600000|2025-05-19 13:00:00|11257.3|11256.7|11251.8|11251.2|11265.5|11264.9|11247.5|11246.9|4767
1747663200000|2025-05-19 14:00:00|11251.9|11251.3|11253.9|11253.3|11258.3|11257.5|11241.8|11241.2|4224
1747666800000|2025-05-19 15:00:00|11254.1|11253.5|11236.5|11235.9|11260.1|11259.5|11233.9|11233.3|3128
1747670400000|2025-05-19 16:00:00|11236.7|11235.8|11235.5|11234.9|11240.1|11239.5|11229.5|11228.6|2182
1747674000000|2025-05-19 17:00:00|11236|11235.4|11230.6|11230|11239|11238.4|11224.7|11223.8|1607
1747677600000|2025-05-19 18:00:00|11230.7|11230.1|11235.3|11234.7|11237.2|11236.4|11224.9|11224.3|1283
1747681200000|2025-05-19 19:00:00|11235.1|11234.5|11240.5|11239.9|11242.3|11241.7|11233.3|11232.7|750
1747684800000|2025-05-19 20:00:00|11240.3|11239.7|11240.1|11233.5|11246.1|11244.6|11239.5|11233.4|643
1747688400000|2025-05-19 21:00:00|11240.6|11234|11246.9|11240.3|11246.9|11240.3|11240.4|11233.8|51
1747692000000|2025-05-19 22:00:00|11244.4|11239.9|11236|11234.7|11247.3|11242.5|11235.6|11234.7|610
1747695600000|2025-05-19 23:00:00|11236.4|11235|11232.7|11232.1|11236.7|11235.8|11231.9|11231.3|468
1747699200000|2025-05-20 00:00:00|11232.4|11231.8|11228.5|11227.3|11232.7|11232.1|11218.5|11217.7|1561
1747702800000|2025-05-20 01:00:00|11229.3|11227.4|11238.9|11238|11251.8|11251|11229.3|11227.4|2395
1747706400000|2025-05-20 02:00:00|11239.5|11238.6|11232.4|11231.8|11246.9|11245.8|11226.7|11225.8|1631
1747710000000|2025-05-20 03:00:00|11232.1|11231.5|11245.3|11244.7|11247.9|11247.3|11229.7|11229|1656
1747713600000|2025-05-20 04:00:00|11245.2|11244.6|11242.7|11242.1|11251.4|11250.5|11240.9|11240.3|1484
1747717200000|2025-05-20 05:00:00|11242.2|11241.6|11254.9|11254.3|11258.9|11258.2|11242.2|11241.6|2626
1747720800000|2025-05-20 06:00:00|11255|11254.4|11258.2|11257.3|11262.9|11262|11251.2|11250.3|3634
1747724400000|2025-05-20 07:00:00|11257.8|11256.9|11276.7|11276.1|11278.4|11277.5|11253.4|11252.8|4005
1747728000000|2025-05-20 08:00:00|11276.4|11275.8|11258.6|11258|11276.8|11276.2|11247.8|11247.1|3091
1747731600000|2025-05-20 09:00:00|11258.7|11258.1|11255.5|11254.9|11267.5|11266.8|11250.3|11249.7|2462
1747735200000|2025-05-20 10:00:00|11255.7|11255.1|11244.9|11244.3|11258.2|11257.6|11243.5|11242.9|2021
1747738800000|2025-05-20 11:00:00|11245.1|11244.5|11246.5|11245.6|11252.1|11251.5|11244.1|11243.5|2030
1747742400000|2025-05-20 12:00:00|11246.1|11245.5|11234.7|11234.1|11247.6|11247|11224.1|11223.3|2924
1747746000000|2025-05-20 13:00:00|11234.5|11233.9|11246.1|11245.5|11249.9|11249.3|11225.2|11224.6|3921
1747749600000|2025-05-20 14:00:00|11246.2|11245.6|11269|11268.4|11269.7|11268.9|11246|11245.4|4995
1747753200000|2025-05-20 15:00:00|11269.1|11268.5|11253.6|11252.7|11270.3|11269.6|11250.2|11249.3|2683
1747756800000|2025-05-20 16:00:00|11253.7|11252.8|11257|11256.4|11258.2|11257.6|11245.6|11245|1806
1747760400000|2025-05-20 17:00:00|11256.9|11256.3|11274.2|11273.6|11278.1|11277.2|11255.2|11254.6|1504
1747764000000|2025-05-20 18:00:00|11274.5|11273.9|11272.8|11272.2|11280.7|11280.1|11271.7|11271.1|1755
1747767600000|2025-05-20 19:00:00|11272.9|11272.3|11281|11280.1|11283.1|11282.5|11272.3|11271.7|1076
1747771200000|2025-05-20 20:00:00|11281.4|11280.5|11285.9|11280|11286.9|11284.7|11278.8|11278.2|636
1747774800000|2025-05-20 21:00:00|11286.1|11279.8|11284.8|11278.3|11286.8|11282.5|11281|11274.4|252
1747778400000|2025-05-20 22:00:00|11286.5|11278.4|11281.7|11280.8|11287.6|11286.5|11281|11277.9|978
1747782000000|2025-05-20 23:00:00|11281.8|11280.9|11288.6|11288|11291|11289.7|11281.1|11280.2|627
1747785600000|2025-05-21 00:00:00|11288.7|11288.1|11295.8|11294.9|11301.7|11301.1|11288.1|11287.5|1912
1747789200000|2025-05-21 01:00:00|11296.1|11295.2|11299|11298.4|11303.3|11302.1|11287.2|11286.5|1840
1747792800000|2025-05-21 02:00:00|11298.5|11297.9|11322.5|11321.6|11326.6|11325.7|11297.9|11297|2815
1747796400000|2025-05-21 03:00:00|11322.1|11321.2|11334.6|11333.7|11340.9|11339.4|11319.8|11318.9|1916
1747800000000|2025-05-21 04:00:00|11334.1|11333.5|11329.3|11328.7|11337.1|11336.5|11326.3|11325.4|1308
1747803600000|2025-05-21 05:00:00|11329.1|11328.5|11332.3|11331.7|11338.2|11337.6|11327.1|11326.5|1942
1747807200000|2025-05-21 06:00:00|11332.5|11331.9|11333.4|11332.3|11353.7|11352.9|11322.7|11321.7|4846
1747810800000|2025-05-21 07:00:00|11332.6|11331.3|11323.8|11323.2|11334.5|11333.6|11314.5|11313.9|4310
1747814400000|2025-05-21 08:00:00|11324.1|11323.5|11323|11322.4|11334.3|11333.6|11312.7|11311.8|2990
1747818000000|2025-05-21 09:00:00|11323.2|11322.6|11335.2|11334.3|11335.2|11334.3|11315.3|11314.4|2455
1747821600000|2025-05-21 10:00:00|11335.3|11334.4|11339.1|11338.5|11362.3|11361.7|11331.7|11331.1|3892
1747825200000|2025-05-21 11:00:00|11339|11338.4|11324.3|11323.4|11345.2|11344.1|11319.4|11318.8|2674
1747828800000|2025-05-21 12:00:00|11324.7|11323.8|11334.8|11334.2|11335.2|11334.6|11318|11317.1|3760
1747832400000|2025-05-21 13:00:00|11335.1|11334.5|11337.2|11336.6|11339.5|11338.6|11323.6|11323|4021
1747836000000|2025-05-21 14:00:00|11337.1|11336.5|11341.1|11340.5|11354.8|11354|11333|11332.1|4965
1747839600000|2025-05-21 15:00:00|11341|11340.4|11343.1|11342.5|11348.9|11348.2|11333.1|11332.5|3311
1747843200000|2025-05-21 16:00:00|11342.8|11342.2|11340.9|11340.3|11352.6|11352|11339.5|11338.9|1904
1747846800000|2025-05-21 17:00:00|11341|11340.4|11348.6|11348|11363.2|11362.6|11338|11337.4|4194
1747850400000|2025-05-21 18:00:00|11348.3|11347.7|11333.6|11333|11349.2|11348.6|11332.1|11331.5|2104
1747854000000|2025-05-21 19:00:00|11333.4|11332.8|11319.5|11318.9|11339.7|11338.8|11318.7|11318.1|1952
1747857600000|2025-05-21 20:00:00|11319.2|11318.6|11332.8|11326.2|11332.9|11331.3|11316|11315.4|892
1747861200000|2025-05-21 21:00:00|11332.9|11326.3|11333.1|11326.5|11333.4|11326.8|11331.7|11325.1|59
1747864800000|2025-05-21 22:00:00|11332.7|11326.1|11316.2|11314.8|11334.1|11328.5|11315.8|11314.8|1734
1747868400000|2025-05-21 23:00:00|11316.4|11314.9|11332.3|11331.7|11332.7|11332.1|11311.6|11310.5|1323
1747872000000|2025-05-22 00:00:00|11332.5|11331.9|11327.7|11327.1|11344|11343.4|11326.5|11325.9|3309
1747875600000|2025-05-22 01:00:00|11327.6|11327|11338.1|11337.5|11341.1|11340.5|11317.8|11317.2|2968
1747879200000|2025-05-22 02:00:00|11337.9|11337.3|11339|11338.4|11345.4|11344.8|11329|11328.4|2454
1747882800000|2025-05-22 03:00:00|11339.2|11338.6|11333.6|11333|11342.8|11341.6|11331.1|11330.5|1469
1747886400000|2025-05-22 04:00:00|11332.9|11332.3|11333.6|11333|11335.2|11333.9|11325.4|11324.5|1383
1747890000000|2025-05-22 05:00:00|11333.5|11332.9|11333.8|11333.2|11335.6|11335|11325.3|11324.7|1685
1747893600000|2025-05-22 06:00:00|11334|11333.4|11323|11322.1|11342.4|11341.6|11317.4|11316.8|3929
1747897200000|2025-05-22 07:00:00|11322.8|11322.2|11323|11319.8|11325.1|11324.5|11296.6|11294.8|5087
1747900800000|2025-05-22 08:00:00|11323.1|11319|11302.6|11301.7|11335.1|11334.5|11301.8|11301.1|4730
1747904400000|2025-05-22 09:00:00|11302.1|11301.5|11294.7|11294.1|11303.7|11303|11291.4|11290.7|3632
1747908000000|2025-05-22 10:00:00|11294.8|11294.2|11292.4|11291.8|11300|11299.4|11290.6|11290|2335
1747911600000|2025-05-22 11:00:00|11292.5|11291.9|11309|11308.4|11313.3|11312.7|11292.3|11291.4|3004
1747915200000|2025-05-22 12:00:00|11309.2|11308.6|11295.3|11294.7|11315.3|11314.7|11285.2|11284.6|4299
1747918800000|2025-05-22 13:00:00|11295.4|11294.8|11284|11282.8|11309.4|11308.7|11282.2|11281.6|5231
1747922400000|2025-05-22 14:00:00|11283.8|11282.6|11277.6|11277|11298.2|11297.6|11275.5|11274.5|5282
1747926000000|2025-05-22 15:00:00|11278.1|11277.2|11280.8|11280.2|11288.8|11288.2|11266.2|11265.6|3800
1747929600000|2025-05-22 16:00:00|11280.5|11279.9|11269.9|11269.3|11288.4|11287.7|11268.9|11268.1|2412
1747933200000|2025-05-22 17:00:00|11269.6|11269|11268.3|11267.7|11271.2|11270.6|11256.4|11255.3|2538
1747936800000|2025-05-22 18:00:00|11268.6|11268|11278.4|11277.8|11281.1|11280.5|11267.7|11267.1|1268
1747940400000|2025-05-22 19:00:00|11278.7|11278.1|11279.2|11278.1|11286.2|11285.6|11278.3|11277.7|1143
1747944000000|2025-05-22 20:00:00|11279.4|11278.3|11284.1|11277.5|11284.2|11283|11277.9|11276.7|656
1747947600000|2025-05-22 21:00:00|11284|11277.4|11285.2|11278.8|11285.5|11279.1|11281.9|11277.4|46
1747951200000|2025-05-22 22:00:00|11284.6|11278|11286.9|11286|11288.3|11286.7|11283.1|11278|780
1747954800000|2025-05-22 23:00:00|11287|11286.1|11282.6|11281.7|11289.6|11288.3|11281.5|11280.9|575
1747958400000|2025-05-23 00:00:00|11282.5|11281.6|11297.3|11296.7|11300.4|11299.8|11279.6|11278.7|1820
1747962000000|2025-05-23 01:00:00|11297.4|11296.8|11314.5|11313.9|11319.4|11318.6|11295.7|11295.1|2070
1747965600000|2025-05-23 02:00:00|11314.8|11314.2|11315.3|11314.7|11318.8|11317.5|11308.8|11307.9|1236
1747969200000|2025-05-23 03:00:00|11315.4|11314.5|11311.9|11311.3|11317.7|11317.1|11311.7|11310.8|803
1747972800000|2025-05-23 04:00:00|11311.7|11311.1|11318.2|11317.6|11321.5|11320.5|11308.3|11307.7|1010
1747976400000|2025-05-23 05:00:00|11318|11317.4|11323.4|11322.5|11326.2|11325.6|11308.5|11307.9|1362
1747980000000|2025-05-23 06:00:00|11322.9|11322|11312.5|11311.9|11327.4|11326.5|11310.7|11309.8|2771
1747983600000|2025-05-23 07:00:00|11312.9|11312.3|11339.9|11339.3|11344.5|11343.8|11309.9|11309|3313
1747987200000|2025-05-23 08:00:00|11339.8|11339.2|11342.3|11341.7|11345|11344.4|11333.7|11332.4|2241
1747990800000|2025-05-23 09:00:00|11342.2|11341.6|11349.4|11348.8|11354.4|11353.8|11338.9|11338|2561
1747994400000|2025-05-23 10:00:00|11349.8|11349.2|11349.2|11348.6|11358.3|11357.6|11344.8|11344.2|2353
1747998000000|2025-05-23 11:00:00|11349.1|11348.5|11321.9|11321|11376.7|11375.1|11299.7|11297.6|9031
1748001600000|2025-05-23 12:00:00|11322|11321.1|11333.8|11333.2|11351.1|11349.9|11298|11297.1|9720
1748005200000|2025-05-23 13:00:00|11333.9|11333.3|11316.1|11313.6|11338.4|11337.8|11313.7|11313.1|5793
1748008800000|2025-05-23 14:00:00|11315.8|11313.7|11345.4|11344.8|11346.7|11345.8|11311.4|11310.3|4482
1748012400000|2025-05-23 15:00:00|11345.3|11344.7|11349.7|11349.1|11360.1|11359.2|11332.3|11331.3|3388
1748016000000|2025-05-23 16:00:00|11350|11349.4|11358.6|11358|11360|11359.4|11341.6|11341|1990
1748019600000|2025-05-23 17:00:00|11358.5|11357.4|11361.1|11360.5|11367.5|11366.9|11352.1|11351.5|1404
1748023200000|2025-05-23 18:00:00|11360.8|11360.2|11359.9|11359.3|11369.8|11368.9|11356.2|11355.3|1717
1748026800000|2025-05-23 19:00:00|11360.1|11359.5|11364.1|11363.2|11366|11365.4|11355.9|11355.1|1020
1748030400000|2025-05-23 20:00:00|11363.6|11362.7|11366.3|11359.7|11368.7|11367.8|11359.9|11357.7|1167
1748203200000|2025-05-25 20:00:00|11370.5|11358.5|11371.6|11359|11372.6|11364.7|11364.2|11355.3|154
1748206800000|2025-05-25 21:00:00|11371.1|11358.5|11369.3|11365.7|11371.8|11366.7|11364.8|11358.2|189
1748210400000|2025-05-25 22:00:00|11369.4|11365.3|11374.7|11373.8|11381.1|11379|11363.2|11361.5|2708
1748214000000|2025-05-25 23:00:00|11375.2|11374.3|11375.3|11374.4|11382.5|11381.9|11370.5|11369.6|1299
1748217600000|2025-05-26 00:00:00|11375.4|11374.5|11397.4|11396.5|11398.2|11397.3|11375.1|11374.3|2774
1748221200000|2025-05-26 01:00:00|11397.6|11396.3|11413|11412.4|11416.2|11415.3|11388.8|11387.8|2712
1748224800000|2025-05-26 02:00:00|11412.4|11411.8|11410.2|11409.3|11419.3|11418.2|11408.6|11408|2093
1748228400000|2025-05-26 03:00:00|11410|11409.4|11412.2|11411|11412.9|11412.3|11405.6|11405|1443
1748232000000|2025-05-26 04:00:00|11412.1|11410.9|11409.7|11409.1|11413.7|11412.8|11403.9|11402.9|1236
1748235600000|2025-05-26 05:00:00|11409.8|11409.2|11417.7|11416.6|11419.2|11418|11401.1|11400.2|1739
1748239200000|2025-05-26 06:00:00|11417.4|11416.5|11409.7|11408.6|11418.5|11417.9|11408.4|11407.3|2575
1748242800000|2025-05-26 07:00:00|11408.8|11408.2|11389.6|11389|11413.3|11411.8|11388.8|11387.5|3165
1748246400000|2025-05-26 08:00:00|11389.8|11389.2|11385.3|11384.1|11395.7|11395.1|11383.5|11382.6|2154
1748250000000|2025-05-26 09:00:00|11385.2|11384.3|11379.4|11378.8|11386.1|11385.5|11376.4|11375.5|1557
1748253600000|2025-05-26 10:00:00|11379.5|11378.9|11384.5|11383.9|11387|11386|11376.9|11376|1429
1748257200000|2025-05-26 11:00:00|11384.6|11384|11377.4|11376.8|11387.3|11386.7|11374.6|11373.8|1269
1748260800000|2025-05-26 12:00:00|11377.7|11377.1|11375.5|11374.9|11382.6|11382|11369.3|11368.7|1302
1748264400000|2025-05-26 13:00:00|11375.4|11374.8|11382.2|11381.3|11383.7|11383.1|11373.6|11373|1225
1748268000000|2025-05-26 14:00:00|11382.4|11381.5|11384.8|11383.9|11385.3|11384.4|11377|11376.4|1394
1748271600000|2025-05-26 15:00:00|11385|11384.1|11381.7|11380.8|11386.1|11385.2|11377.8|11376.9|978
1748275200000|2025-05-26 16:00:00|11381.8|11380.9|11383.7|11382.8|11383.7|11382.8|11376.6|11375.7|541
1748278800000|2025-05-26 17:00:00|11384|11383.1|11381.4|11380.5|11384.4|11383.5|11379|11378.2|268
1748282400000|2025-05-26 18:00:00|11380.8|11379.9|11381.7|11380.4|11384.2|11382.9|11380.4|11379.6|199
1748286000000|2025-05-26 19:00:00|11381.4|11380.5|11385.9|11385|11386.2|11385.2|11381.1|11380.1|166
1748289600000|2025-05-26 20:00:00|11386|11384.6|11387.3|11380.7|11390.4|11387.5|11384.6|11379.1|318
1748293200000|2025-05-26 21:00:00|11387.4|11380.8|11388.5|11381.9|11390.2|11383.6|11385.4|11378.8|59
1748296800000|2025-05-26 22:00:00|11388.4|11381.8|11390.9|11390|11395.4|11394.4|11388.4|11381.8|580
1748300400000|2025-05-26 23:00:00|11390.6|11389.7|11388.9|11388.3|11392|11390.9|11387.4|11386.5|554
1748304000000|2025-05-27 00:00:00|11389.3|11388.7|11400.5|11399.9|11403.4|11402.8|11388.3|11387.7|1564
1748307600000|2025-05-27 01:00:00|11400.6|11400|11395.6|11395|11407.8|11406.9|11391.6|11390.9|1550
1748311200000|2025-05-27 02:00:00|11395.7|11395.1|11393|11392.4|11403.6|11402.5|11391.2|11390.6|1181
1748314800000|2025-05-27 03:00:00|11393.1|11392.5|11394|11393.4|11401.4|11400.8|11390.6|11390|858
1748318400000|2025-05-27 04:00:00|11394.1|11393.5|11378.8|11378.2|11398.2|11397.6|11378.1|11377.4|1307
1748322000000|2025-05-27 05:00:00|11379.1|11378.5|11379.6|11378|11380|11379|11367.7|11366.4|2808
1748325600000|2025-05-27 06:00:00|11379.4|11377.9|11365.6|11364.7|11393.3|11392.6|11364.7|11363.8|3415
1748329200000|2025-05-27 07:00:00|11365.3|11364.5|11341.1|11340.5|11371.3|11370.7|11337.5|11336.9|4408
1748332800000|2025-05-27 08:00:00|11341.3|11340.7|11349.1|11348.5|11358.2|11357.5|11339.2|11338.6|2914
1748336400000|2025-05-27 09:00:00|11349|11348.4|11348.8|11348.2|11358.4|11357.8|11345.1|11344.5|2939
1748340000000|2025-05-27 10:00:00|11348.7|11348.1|11344.2|11343.6|11352.5|11351.5|11341.1|11340.1|2588
1748343600000|2025-05-27 11:00:00|11344|11343.4|11351.5|11350.9|11354.9|11354.1|11341.5|11340.9|2190
1748347200000|2025-05-27 12:00:00|11351.8|11351.2|11367.1|11366.5|11368.2|11367.6|11351.3|11350.7|2530
1748350800000|2025-05-27 13:00:00|11367.2|11366.3|11358.5|11357.6|11376|11375.1|11356|11355.2|3326
1748354400000|2025-05-27 14:00:00|11358.8|11357.9|11341.5|11340.9|11361.7|11361.1|11338.4|11337.8|4552
1748358000000|2025-05-27 15:00:00|11341.7|11341.1|11325.7|11325.1|11341.7|11341.1|11324|11322.5|2995
1748361600000|2025-05-27 16:00:00|11326|11325.4|11332.1|11331.5|11335.7|11334.9|11323.7|11323.1|1715
1748365200000|2025-05-27 17:00:00|11332|11331.4|11333.3|11332.4|11337.3|11336.6|11330.6|11330|1204
1748368800000|2025-05-27 18:00:00|11333.1|11332.2|11337.6|11337|11339.2|11338.6|11329|11328.1|1137
1748372400000|2025-05-27 19:00:00|11337.2|11336.6|11331.8|11329.8|11339.3|11338.3|11330.3|11329.5|1028
1748376000000|2025-05-27 20:00:00|11331.9|11329.6|11337.9|11331.3|11337.9|11332.2|11327.1|11324.3|849
1748379600000|2025-05-27 21:00:00|11337.7|11331.1|11333.9|11327.3|11337.7|11331.1|11329.9|11323.3|89
1748383200000|2025-05-27 22:00:00|11335.2|11328.6|11337|11336.1|11337.6|11336.6|11332.1|11326|458
1748386800000|2025-05-27 23:00:00|11337.3|11336.4|11337.4|11336.5|11338.5|11337.7|11332|11331.1|436
1748390400000|2025-05-28 00:00:00|11337.3|11336.7|11334.9|11334.3|11345.5|11344.9|11334.6|11333.8|1325
1748394000000|2025-05-28 01:00:00|11334.7|11334.1|11318.1|11317.2|11339.3|11338.4|11315.9|11315|2892
1748397600000|2025-05-28 02:00:00|11317.8|11316.9|11306|11305.1|11326|11325.3|11301.2|11300.5|2624
1748401200000|2025-05-28 03:00:00|11306.2|11305.3|11307.9|11307|11313.5|11312.8|11301|11300.4|1908
1748404800000|2025-05-28 04:00:00|11307.8|11306.9|11306.5|11305.9|11310.9|11310.3|11303.2|11302.3|1265
1748408400000|2025-05-28 05:00:00|11306.2|11305.6|11315|11314.4|11315|11314.4|11296|11295.1|1871
1748412000000|2025-05-28 06:00:00|11314.7|11313.8|11304.8|11304.2|11317.3|11316.7|11304|11303.4|2842
1748415600000|2025-05-28 07:00:00|11304.7|11304.1|11327|11326.4|11331.7|11330.6|11303.4|11302.8|2985
1748419200000|2025-05-28 08:00:00|11327.1|11326.5|11332.5|11331.9|11334.8|11334.2|11318.6|11318|2666
1748422800000|2025-05-28 09:00:00|11332.4|11331.8|11333.9|11333.3|11341|11340|11328.4|11327.8|2271
1748426400000|2025-05-28 10:00:00|11334|11333.4|11326.2|11325.6|11341.2|11340.5|11324.3|11323.7|2140
1748430000000|2025-05-28 11:00:00|11326.3|11325.7|11318.2|11317.6|11329.2|11328.3|11316.8|11316.2|2217
1748433600000|2025-05-28 12:00:00|11318.3|11317.7|11311.4|11310.8|11325|11324.4|11307.8|11307.2|2872
1748437200000|2025-05-28 13:00:00|11311.1|11310.5|11309.3|11308.4|11313.9|11313.3|11297.5|11296.6|4219
1748440800000|2025-05-28 14:00:00|11309.1|11308.2|11302.7|11301.8|11325.1|11324.4|11301.2|11300.4|5152
1748444400000|2025-05-28 15:00:00|11302.8|11301.9|11285.1|11284.5|11309.1|11308.2|11284.3|11283.5|3722
1748448000000|2025-05-28 16:00:00|11285|11284.4|11294.4|11293.8|11297|11296.4|11284.7|11283.7|1727
1748451600000|2025-05-28 17:00:00|11294.2|11293.6|11292.4|11290.5|11301.2|11300.6|11291.2|11290.3|1556
1748455200000|2025-05-28 18:00:00|11292.6|11290.3|11293.9|11293.3|11298.4|11297.8|11284.8|11284.1|1687
1748458800000|2025-05-28 19:00:00|11294|11293.4|11289.7|11289.1|11296.1|11295.5|11288.1|11287.4|1143
1748462400000|2025-05-28 20:00:00|11289.9|11289.3|11295.6|11289|11297|11295.6|11289.6|11287|1003
1748466000000|2025-05-28 21:00:00|11297.1|11290.5|11298.3|11291.7|11298.6|11292|11296.6|11290|49
1748469600000|2025-05-28 22:00:00|11298.1|11291.5|11292.2|11291.3|11298.8|11296.9|11291|11290.1|492
1748473200000|2025-05-28 23:00:00|11292.8|11291.9|11230.4|11229.5|11292.8|11291.9|11210.8|11209.9|5753
1748476800000|2025-05-29 00:00:00|11230|11229.1|11235.3|11234.4|11251.6|11250.7|11223.9|11222.4|6154
1748480400000|2025-05-29 01:00:00|11235.1|11234.2|11252.3|11251.4|11253.6|11253|11224.4|11222.9|4122
1748484000000|2025-05-29 02:00:00|11252.1|11251.7|11246.4|11245.8|11257.7|11256.4|11242.2|11241.5|2496
1748487600000|2025-05-29 03:00:00|11246.3|11245.7|11249.1|11248.5|11256.9|11256|11243.1|11242.5|1607
1748491200000|2025-05-29 04:00:00|11248.9|11248.3|11248.2|11247.6|11255.2|11254.6|11244.5|11243.7|1172
1748494800000|2025-05-29 05:00:00|11248.3|11247.7|11244|11243.4|11251.4|11250.4|11231.5|11230.6|2031
1748498400000|2025-05-29 06:00:00|11244.2|11243.6|11271.8|11270.9|11274.3|11273.7|11242.9|11242|3774
1748502000000|2025-05-29 07:00:00|11272|11271|11276|11275.4|11283.1|11282.5|11271.5|11270.9|3525
1748505600000|2025-05-29 08:00:00|11276.1|11275.5|11272.4|11271.8|11279.4|11278.8|11262.4|11261.8|2547
1748509200000|2025-05-29 09:00:00|11272.3|11271.7|11278.5|11277.3|11284.6|11283.9|11271.8|11271.2|2105
1748512800000|2025-05-29 10:00:00|11278.4|11277.5|11286.8|11286.2|11291.8|11291.2|11276.9|11275.9|2222
1748516400000|2025-05-29 11:00:00|11286.5|11285.9|11271.5|11270.9|11291.1|11290.5|11268.5|11267.9|2485
1748520000000|2025-05-29 12:00:00|11271.4|11270.8|11349.9|11349|11350.4|11349.8|11271.4|11270.8|6799
1748523600000|2025-05-29 13:00:00|11350.2|11349.3|11351.7|11351.1|11360.5|11359.9|11339.7|11338.8|5596
1748527200000|2025-05-29 14:00:00|11352.3|11351.7|11350.3|11349.7|11370.3|11369.3|11343.2|11342.6|4757
1748530800000|2025-05-29 15:00:00|11350.6|11350|11370|11369.4|11371|11370.4|11349.1|11348.1|3361
1748534400000|2025-05-29 16:00:00|11369.7|11369.1|11371.7|11371.1|11380.3|11379.4|11367.2|11366.6|2146
1748538000000|2025-05-29 17:00:00|11371.8|11371.2|11377.5|11376.9|11384.7|11384.1|11362.3|11361.4|1635
1748541600000|2025-05-29 18:00:00|11377.6|11377|11375.7|11374.8|11384.8|11384.2|11374.6|11374|1416
1748545200000|2025-05-29 19:00:00|11375.4|11374.5|11367.4|11366.5|11378.9|11378|11366.6|11365.7|1391
1748548800000|2025-05-29 20:00:00|11367.5|11366.6|11371.9|11365.3|11371.9|11369.9|11361.3|11359.8|589
1748552400000|2025-05-29 21:00:00|11373.7|11367.1|11373.9|11367.3|11376.3|11369.7|11372.1|11365.5|54
1748556000000|2025-05-29 22:00:00|11374.3|11367.7|11371.4|11370.5|11378|11377.1|11368.3|11365.8|809
1748559600000|2025-05-29 23:00:00|11372|11371.1|11377.3|11376.4|11379.7|11378.8|11369.8|11368.9|1010
1748563200000|2025-05-30 00:00:00|11377.5|11376.6|11372.9|11372.3|11385.3|11384.4|11364.9|11364.3|2667
1748566800000|2025-05-30 01:00:00|11372.8|11372.2|11355.2|11354.6|11390.2|11389.6|11353|11352|3812
1748570400000|2025-05-30 02:00:00|11355.3|11354.7|11350.1|11348.8|11359.6|11358.7|11348.8|11348.2|2067
1748574000000|2025-05-30 03:00:00|11350|11348.6|11349.9|11349.3|11357.4|11356.5|11346.2|11345.5|1459
1748577600000|2025-05-30 04:00:00|11350.5|11349.9|11346.4|11345.5|11353.9|11353.3|11346|11345.3|1467
1748581200000|2025-05-30 05:00:00|11346.8|11345.8|11351.7|11350.8|11355|11354.1|11343.3|11342.7|1549
1748584800000|2025-05-30 06:00:00|11351.9|11351|11347.6|11345.9|11352.4|11351.8|11336.3|11335.7|2888
1748588400000|2025-05-30 07:00:00|11347.5|11345.8|11339.2|11337|11349.3|11346.5|11328.2|11327.3|4153
1748592000000|2025-05-30 08:00:00|11340.2|11337.2|11324.4|11323.8|11345|11344.4|11324|11323.1|3203
1748595600000|2025-05-30 09:00:00|11324|11323.4|11326|11325.1|11332.5|11331.9|11323.7|11323.1|2486
1748599200000|2025-05-30 10:00:00|11325.9|11325.3|11328|11327.1|11335.3|11334.4|11325.1|11324.5|2024
1748602800000|2025-05-30 11:00:00|11327.8|11326.9|11338.6|11337.4|11339.7|11338.3|11323.6|11323|2170
1748606400000|2025-05-30 12:00:00|11338.8|11337.6|11346.5|11345.9|11358.9|11358.2|11335.1|11334.2|6101
1748610000000|2025-05-30 13:00:00|11346.9|11346.3|11319.8|11315.2|11348.2|11347.6|11312.9|11312.3|4726
1748613600000|2025-05-30 14:00:00|11320.2|11315.6|11352.5|11351.9|11355.8|11354.4|11313.9|11313.3|6733
1748617200000|2025-05-30 15:00:00|11352.3|11351.4|11346.7|11346.1|11358.9|11358.3|11344|11343.4|4734
1748620800000|2025-05-30 16:00:00|11346.6|11345.8|11350.8|11350.2|11355.6|11355|11343.9|11343.1|2942
1748624400000|2025-05-30 17:00:00|11351.3|11350.7|11357.7|11357.1|11367.5|11366.8|11350.2|11349.6|2090
1748628000000|2025-05-30 18:00:00|11357.6|11357|11359.1|11358.2|11365.3|11364.7|11355.3|11354.7|2042
1748631600000|2025-05-30 19:00:00|11359|11358.1|11357.1|11356.2|11361.1|11360.5|11350|11349.1|1537
1748635200000|2025-05-30 20:00:00|11356.8|11355.9|11350.5|11343.9|11356.9|11356.1|11345.7|11343.1|1202
1748808000000|2025-06-01 20:00:00|11358.5|11346.5|11355.1|11342.5|11360.1|11348.1|11354.6|11342.3|65
1748811600000|2025-06-01 21:00:00|11354.9|11342.3|11353.8|11347.2|11356.8|11350.2|11350.1|11342.3|309
1748815200000|2025-06-01 22:00:00|11353|11346.4|11355.7|11354.8|11358.4|11357|11348.8|11344.9|1367
1748818800000|2025-06-01 23:00:00|11356|11355.1|11353.6|11352.7|11361|11360.1|11351.5|11350.6|1122
1748822400000|2025-06-02 00:00:00|11353.7|11352.8|11369|11368.4|11375|11374.4|11353.3|11352.4|2399
1748826000000|2025-06-02 01:00:00|11368.9|11368.3|11370.9|11369.8|11382.6|11381.6|11368.1|11367.5|2599
1748829600000|2025-06-02 02:00:00|11371|11369.9|11364.9|11364.3|11373.9|11373.3|11362.3|11361.7|1456
1748833200000|2025-06-02 03:00:00|11364.6|11364|11362.2|11361.6|11366.4|11365.6|11354.7|11354.1|1253
1748836800000|2025-06-02 04:00:00|11362.3|11361.7|11365.8|11365.2|11367.4|11366.5|11360.4|11359.5|1272
1748840400000|2025-06-02 05:00:00|11365.9|11365.3|11379.8|11379.2|11380.9|11380|11364.3|11363.7|1603
1748844000000|2025-06-02 06:00:00|11379.4|11378.8|11401.6|11401|11407.2|11406.6|11378.8|11378.1|2639
1748847600000|2025-06-02 07:00:00|11401.8|11401.2|11424.1|11423.5|11437.1|11436.5|11399.3|11398.3|3664
1748851200000|2025-06-02 08:00:00|11424.2|11423.6|11420.5|11419.9|11428|11427.4|11413.1|11412.5|3169
1748854800000|2025-06-02 09:00:00|11420.6|11420|11423.7|11423.1|11437.3|11436.7|11419.6|11419|3204
1748858400000|2025-06-02 10:00:00|11424.3|11423.7|11415.7|11414.8|11428.6|11427.7|11413.8|11412.5|2424
1748862000000|2025-06-02 11:00:00|11416.3|11415.4|11414.6|11414|11426.9|11426.3|11409.6|11409|2673
1748865600000|2025-06-02 12:00:00|11414.4|11413.8|11418.7|11418.1|11429.3|11428.7|11411.8|11411|2828
1748869200000|2025-06-02 13:00:00|11418.8|11418.2|11420.9|11418.4|11423.1|11422.5|11405|11404.1|3655
1748872800000|2025-06-02 14:00:00|11420.8|11423.5|11435.2|11434.6|11450.7|11449.8|11420.8|11420.5|4796
1748876400000|2025-06-02 15:00:00|11434.9|11434.3|11430.9|11430.3|11439.1|11438.5|11424.6|11424|3337
1748880000000|2025-06-02 16:00:00|11431.6|11431|11419|11418.4|11432.3|11431.7|11412.1|11411.5|2359
1748883600000|2025-06-02 17:00:00|11418.9|11418.3|11423|11422.4|11426.6|11425.7|11416.3|11415.7|1751
1748887200000|2025-06-02 18:00:00|11422.7|11422.1|11442|11441.1|11442.9|11442.2|11419.4|11418.6|1904
1748890800000|2025-06-02 19:00:00|11440.9|11440.3|11445.8|11444.9|11445.9|11445.2|11434.2|11433.3|1539
1748894400000|2025-06-02 20:00:00|11445.3|11444.7|11444.6|11438|11446.8|11445.9|11440.6|11438|593
1748898000000|2025-06-02 21:00:00|11444.3|11437.7|11443.5|11436.9|11444.3|11438.4|11441.2|11434.6|204
1748901600000|2025-06-02 22:00:00|11443.4|11436.8|11445.9|11445|11446.4|11445.5|11439.2|11436.3|557
1748905200000|2025-06-02 23:00:00|11445.8|11444.9|11453.6|11452.7|11454.4|11453.5|11445.7|11444.2|794
1748908800000|2025-06-03 00:00:00|11453.4|11452.5|11443.9|11443|11455|11454.1|11439.3|11438.7|1680
1748912400000|2025-06-03 01:00:00|11443.5|11442.6|11428.5|11427.6|11443.9|11443|11427.3|11426.5|2275
1748916000000|2025-06-03 02:00:00|11428.7|11427.8|11426|11425.4|11430.9|11430.3|11419.1|11418.5|1630
1748919600000|2025-06-03 03:00:00|11425.7|11425.1|11420.3|11419.7|11427.9|11427.1|11416.8|11415.7|1465
1748923200000|2025-06-03 04:00:00|11420.2|11419.6|11425.8|11424.9|11426.2|11425.2|11417.7|11416.8|1058
1748926800000|2025-06-03 05:00:00|11425.9|11424.8|11422.4|11421.8|11427.8|11427.2|11412.5|11411.9|1599
1748930400000|2025-06-03 06:00:00|11422.2|11421.6|11429.2|11428.6|11431.7|11431.1|11416|11415.1|2512
1748934000000|2025-06-03 07:00:00|11429.3|11428.7|11416.4|11415.5|11432.9|11432.3|11414.8|11413.9|3155
1748937600000|2025-06-03 08:00:00|11416.5|11415.6|11412.8|11410.7|11419.1|11418.2|11405.8|11405.2|2656
1748941200000|2025-06-03 09:00:00|11412.7|11410.5|11412.1|11411.5|11418.4|11417.8|11402|11401.4|2527
1748944800000|2025-06-03 10:00:00|11412.8|11412.2|11398.2|11397.6|11412.9|11412.3|11396.8|11396.2|2360
1748948400000|2025-06-03 11:00:00|11398.4|11397.8|11390.9|11390.3|11399.5|11398.8|11386.9|11386.2|2527
1748952000000|2025-06-03 12:00:00|11391.3|11390.7|11382.2|11381.6|11394.3|11393.7|11377.6|11377|2620
1748955600000|2025-06-03 13:00:00|11382.3|11381.7|11391|11385|11395.4|11394.8|11377.5|11376.6|3452
1748959200000|2025-06-03 14:00:00|11391.2|11385.2|11392.3|11391.7|11393.6|11393|11364.5|11363.9|4797
1748962800000|2025-06-03 15:00:00|11392.2|11391.6|11372.4|11371.8|11393.4|11392.8|11371.1|11370.4|2889
1748966400000|2025-06-03 16:00:00|11372.7|11372.1|11373.8|11373.2|11383.8|11383.1|11368.2|11367|2034
1748970000000|2025-06-03 17:00:00|11374.4|11373.8|11378.5|11377.9|11382.2|11381.6|11373.3|11372.7|1453
1748973600000|2025-06-03 18:00:00|11378.3|11377.7|11375.2|11374.6|11378.5|11377.8|11369.6|11369|1248
1748977200000|2025-06-03 19:00:00|11375|11374.4|11369.2|11368.3|11376.7|11376.1|11368.1|11367.5|942
1748980800000|2025-06-03 20:00:00|11369.4|11368.5|11374.6|11368|11374.9|11373.8|11368.8|11367.4|589
1748984400000|2025-06-03 21:00:00|11374.9|11368.3|11381|11374.4|11382.5|11375.9|11374.3|11368|221
1748988000000|2025-06-03 22:00:00|11380.9|11374.3|11374.5|11373.6|11381|11374.7|11371.6|11368.1|581
1748991600000|2025-06-03 23:00:00|11374.6|11373.7|11384.5|11383.9|11386.7|11385.8|11374.6|11373.7|892
1748995200000|2025-06-04 00:00:00|11384.4|11383.8|11383.2|11382.6|11389.6|11388.7|11378.9|11378|2024
1748998800000|2025-06-04 01:00:00|11383|11382.4|11386.2|11385.6|11393.6|11392.9|11372|11371.4|2676
1749002400000|2025-06-04 02:00:00|11386|11385.4|11376.4|11375.8|11388.3|11387.7|11374|11373.4|1301
1749006000000|2025-06-04 03:00:00|11376.5|11375.9|11368.2|11367.3|11381.6|11380.7|11366.1|11365.2|1285
1749009600000|2025-06-04 04:00:00|11368.5|11367.6|11367.1|11366.2|11379.8|11378.7|11365.1|11364.5|1508
1749013200000|2025-06-04 05:00:00|11367.3|11366.4|11362.8|11362.2|11372.2|11371.3|11357.7|11355.9|1916
1749016800000|2025-06-04 06:00:00|11362.7|11362.1|11378|11377.4|11378.6|11378|11357.8|11357.2|3139
1749020400000|2025-06-04 07:00:00|11378.4|11377.8|11387.1|11386.5|11397.3|11396.7|11376|11375.4|3139
1749024000000|2025-06-04 08:00:00|11386.8|11386.2|11399.9|11399.3|11404.3|11403.7|11383.2|11382.6|2484
1749027600000|2025-06-04 09:00:00|11399.8|11398.9|11383.2|11382.6|11399.9|11399.3|11381.8|11381.2|2155
1749031200000|2025-06-04 10:00:00|11383.3|11382.7|11382.5|11381.9|11386|11385.2|11375.1|11374.3|1973
1749034800000|2025-06-04 11:00:00|11382.4|11381.8|11379.7|11379.1|11387.5|11386.9|11377.5|11376.2|1813
1749038400000|2025-06-04 12:00:00|11379.9|11379.3|11409.7|11408.8|11411.4|11410.8|11379.8|11378.9|4434
1749042000000|2025-06-04 13:00:00|11409.9|11409|11404.6|11398.6|11414|11413.4|11393.5|11392.6|3475
1749045600000|2025-06-04 14:00:00|11403.2|11397.2|11433.3|11432.7|11435|11434.1|11403.2|11397.2|4661
1749049200000|2025-06-04 15:00:00|11433|11432.4|11423.8|11423.2|11434.3|11433.5|11417.5|11416.8|3197
1749052800000|2025-06-04 16:00:00|11423.9|11423.3|11433.4|11432.8|11434.8|11434.2|11420|11419.4|2083
1749056400000|2025-06-04 17:00:00|11433.9|11433.3|11425.2|11424.3|11433.9|11433.3|11423.7|11423.1|1447
1749060000000|2025-06-04 18:00:00|11425.3|11424.4|11420.9|11420.3|11428.6|11428|11420.6|11420|1246
1749063600000|2025-06-04 19:00:00|11420.7|11420.1|11413.8|11411.2|11422.2|11421.6|11412.7|11411|1165
1749067200000|2025-06-04 20:00:00|11414.3|11410.8|11420.3|11413.7|11423.9|11422.4|11411.2|11409.4|1167
1749070800000|2025-06-04 21:00:00|11420|11413.4|11419.7|11413.1|11421.5|11414.9|11419.5|11412.9|288
1749074400000|2025-06-04 22:00:00|11420|11413.4|11420.3|11419.4|11423.5|11422.5|11418.5|11413.4|610
1749078000000|2025-06-04 23:00:00|11420.9|11419.8|11421.4|11420.5|11429.3|11428.4|11419.3|11418.6|849
1749081600000|2025-06-05 00:00:00|11422.6|11421.7|11429.4|11428.8|11429.8|11429.2|11416.9|11416.3|2053
1749085200000|2025-06-05 01:00:00|11429.5|11428.9|11417|11416.4|11435.1|11434.5|11414.2|11413.1|2227
1749088800000|2025-06-05 02:00:00|11416.9|11416.3|11418.3|11417.4|11420|11419.4|11411.2|11410|1416
1749092400000|2025-06-05 03:00:00|11418.2|11417.6|11411|11410.4|11423.1|11422.5|11409.4|11408.5|1689
1749096000000|2025-06-05 04:00:00|11410.8|11410.2|11410.9|11410|11414.7|11414.1|11408.3|11407.7|1270
1749099600000|2025-06-05 05:00:00|11411|11410.4|11406.8|11405.9|11414|11413.4|11404.9|11404.3|1337
1749103200000|2025-06-05 06:00:00|11406.9|11405.8|11409.5|11408.9|11417.6|11417|11405.7|11404.8|2187
1749106800000|2025-06-05 07:00:00|11409.6|11409|11412.6|11411.7|11425.5|11424.9|11407.3|11406.7|2553
1749110400000|2025-06-05 08:00:00|11412.7|11411.5|11413.3|11412.7|11419.8|11419.2|11409.4|11408.7|2233
1749114000000|2025-06-05 09:00:00|11413.1|11412.5|11418.9|11418.3|11422.1|11421.5|11410|11409.2|1986
1749117600000|2025-06-05 10:00:00|11418.7|11418.1|11424.5|11423.9|11433.3|11432.5|11418.1|11417.5|2022
1749121200000|2025-06-05 11:00:00|11424.6|11424|11426.6|11426|11428.7|11428.1|11416.4|11415.8|2064
1749124800000|2025-06-05 12:00:00|11426.4|11425.8|11430.1|11429.2|11449.2|11448.3|11413.9|11413|4754
1749128400000|2025-06-05 13:00:00|11429.7|11428.8|11480.8|11480.2|11495.4|11494.5|11419|11418.1|6288
1749132000000|2025-06-05 14:00:00|11481.2|11480.6|11458.4|11457.8|11482.5|11481.9|11454.7|11454.1|4805
1749135600000|2025-06-05 15:00:00|11458|11457.4|11439.7|11438.8|11459.3|11458.7|11435.5|11434.7|3825
1749139200000|2025-06-05 16:00:00|11439.9|11439|11448.4|11447.5|11448.4|11447.5|11432|11431.4|2742
1749142800000|2025-06-05 17:00:00|11448.2|11447.6|11443.4|11442.8|11448.6|11448|11432.3|11431.7|1839
1749146400000|2025-06-05 18:00:00|11443.7|11443.1|11442.5|11441.9|11444.6|11444|11431.8|11430.9|1620
1749150000000|2025-06-05 19:00:00|11442.4|11441.8|11438.4|11437.5|11448.4|11447.8|11434.1|11433.5|2342
1749153600000|2025-06-05 20:00:00|11438.5|11437.6|11448.1|11441.5|11448.5|11444.9|11435.8|11435.2|844
1749157200000|2025-06-05 21:00:00|11447.5|11440.9|11446.9|11440.3|11453.7|11447.1|11444.1|11437.5|371
1749160800000|2025-06-05 22:00:00|11446.8|11440.2|11452.2|11451.3|11452.4|11451.4|11446.6|11440.1|607
1749164400000|2025-06-05 23:00:00|11452.3|11451.4|11453.8|11453.2|11454.2|11453.6|11447|11446.4|696
1749168000000|2025-06-06 00:00:00|11453|11452.4|11450.9|11449.7|11457.6|11457|11450.4|11449.5|1340
1749171600000|2025-06-06 01:00:00|11450.6|11449.4|11443.1|11442.2|11453|11452.1|11442.1|11440.9|1519
1749175200000|2025-06-06 02:00:00|11443.3|11442.4|11438.2|11437.6|11444.1|11443.3|11433.7|11432.6|1350
1749178800000|2025-06-06 03:00:00|11438.3|11437.7|11440.7|11439.8|11444.2|11443.6|11436.6|11435.9|962
1749182400000|2025-06-06 04:00:00|11440.5|11439.6|11440.1|11439.5|11442.5|11441.9|11437.6|11437|750
1749186000000|2025-06-06 05:00:00|11440.2|11439.6|11436.6|11435.4|11440.6|11440|11431.1|11430.3|1111
1749189600000|2025-06-06 06:00:00|11436.3|11435|11436|11435.4|11442.8|11442.2|11425.1|11424.5|2240
1749193200000|2025-06-06 07:00:00|11435.9|11435.3|11427.2|11426.6|11437.3|11436.7|11421.8|11421.2|2696
1749196800000|2025-06-06 08:00:00|11427.3|11426.7|11415.6|11414|11429.7|11429.1|11412.1|11411.5|2151
1749200400000|2025-06-06 09:00:00|11415.7|11413.8|11419.7|11419.1|11421.8|11420.9|11411.2|11410.6|1885
1749204000000|2025-06-06 10:00:00|11420|11419.4|11423|11422.4|11424.8|11424.2|11417.8|11417.2|1557
1749207600000|2025-06-06 11:00:00|11423.1|11422.5|11418.3|11417.7|11429.2|11428.6|11417.4|11416.8|1793
1749211200000|2025-06-06 12:00:00|11418.2|11417.6|11397.3|11396.7|11431.9|11431|11389.3|11383.3|4745
1749214800000|2025-06-06 13:00:00|11397.2|11396.6|11390.4|11389.8|11402.8|11402.1|11372.1|11371.5|5033
1749218400000|2025-06-06 14:00:00|11390.6|11390|11389.8|11389.2|11416.9|11416|11381.3|11380.5|4306
1749222000000|2025-06-06 15:00:00|11389.9|11389.3|11397|11396.4|11402.7|11402.1|11381.7|11380.8|3380
1749225600000|2025-06-06 16:00:00|11396.8|11396.2|11387.5|11386.9|11402|11401.4|11386.4|11385.7|2342
1749229200000|2025-06-06 17:00:00|11387.6|11387|11393.5|11392.9|11398.4|11397.5|11385|11384.4|1764
1749232800000|2025-06-06 18:00:00|11393.6|11393|11397.5|11396.9|11399.9|11399.3|11393.1|11392.5|1533
1749236400000|2025-06-06 19:00:00|11397.6|11397|11396.5|11395.9|11402.3|11401.7|11393.1|11392.2|1215
1749240000000|2025-06-06 20:00:00|11396.8|11396.2|11398.4|11391.8|11398.8|11397.3|11392.8|11387.8|751
1749412800000|2025-06-08 20:00:00|11403|11391|11404.5|11391.9|11407.1|11395.9|11395.7|11388.5|100
1749416400000|2025-06-08 21:00:00|11404.6|11392|11396.2|11392.7|11404.6|11395.2|11392.8|11389.5|151
1749420000000|2025-06-08 22:00:00|11395.8|11392.3|11407.2|11406.1|11407.5|11406.6|11395.4|11392.3|597
1749423600000|2025-06-08 23:00:00|11407.3|11406.2|11407|11406.1|11411.8|11410.9|11404.2|11403.3|714
1749427200000|2025-06-09 00:00:00|11407.5|11406.6|11394.3|11393.7|11409.6|11408.7|11393.4|11392.6|1319
1749430800000|2025-06-09 01:00:00|11394.4|11393.8|11415.7|11414.8|11417.8|11416.9|11394.4|11393.8|1546
1749434400000|2025-06-09 02:00:00|11415.9|11414.6|11417.8|11416.9|11425.6|11425|11414.8|11413.9|1370
1749438000000|2025-06-09 03:00:00|11417.7|11416.8|11412.6|11412|11421.5|11420.9|11412.5|11411.6|965
1749441600000|2025-06-09 04:00:00|11412.4|11411.8|11418.8|11417.9|11419.4|11418.6|11411.6|11410.7|688
1749445200000|2025-06-09 05:00:00|11419.4|11418.3|11422.3|11421.7|11424.7|11424|11412.4|11411.8|1013
1749448800000|2025-06-09 06:00:00|11422.6|11422|11427.8|11427.2|11430.2|11429.2|11418.3|11417.4|1852
1749452400000|2025-06-09 07:00:00|11427.7|11427.1|11422.8|11422.2|11429.2|11428.3|11420|11419.4|2025
1749456000000|2025-06-09 08:00:00|11422.7|11422.1|11428.8|11428.2|11436.4|11435.8|11418.9|11418.3|2137
1749459600000|2025-06-09 09:00:00|11428.9|11428.3|11426.5|11425.9|11439.6|11439|11426.2|11425.6|1740
1749463200000|2025-06-09 10:00:00|11426.6|11426|11420.1|11419.2|11429.4|11428.8|11416.4|11415.8|1462
1749466800000|2025-06-09 11:00:00|11420|11419.1|11417.7|11417.1|11423.5|11422.8|11406.1|11405.5|2087
1749470400000|2025-06-09 12:00:00|11417.8|11417.2|11400.7|11400.1|11418.4|11417.8|11394.9|11394.3|2239
1749474000000|2025-06-09 13:00:00|11400.1|11399.2|11402.3|11401.7|11404.8|11404.1|11387|11386.4|2791
1749477600000|2025-06-09 14:00:00|11402|11401.4|11408.1|11407.5|11409.3|11408.5|11394.2|11393.3|2705
1749481200000|2025-06-09 15:00:00|11408.2|11407.6|11424.7|11424.1|11425.9|11425.3|11408.1|11407.5|2050
1749484800000|2025-06-09 16:00:00|11424.8|11424.2|11424.9|11424.3|11425.9|11425.3|11415.6|11415|1262
1749488400000|2025-06-09 17:00:00|11425|11424.4|11422.5|11421.9|11426.5|11425.9|11419.8|11419.2|1006
1749492000000|2025-06-09 18:00:00|11422.2|11421.6|11428.5|11427.6|11431.6|11430.7|11419.7|11418.9|1150
1749495600000|2025-06-09 19:00:00|11428.1|11427.2|11423.2|11422.6|11429.8|11429.2|11422.9|11422.3|940
1749499200000|2025-06-09 20:00:00|11423.1|11422.5|11424.3|11417.7|11427.4|11426.5|11419|11417|563
1749502800000|2025-06-09 21:00:00|11425.2|11418.6|11423.4|11418.4|11427.6|11421|11421.1|11414.5|52
1749506400000|2025-06-09 22:00:00|11423.7|11418.5|11423.7|11422.6|11424.4|11423.3|11420.8|11417.6|780
1749510000000|2025-06-09 23:00:00|11423.5|11422.7|11426.7|11425.8|11428.8|11428.1|11420.7|11419.7|670
1749513600000|2025-06-10 00:00:00|11426.6|11425.7|11424.7|11424.1|11436.1|11435.5|11422.2|11421.6|1585
1749517200000|2025-06-10 01:00:00|11424.9|11424.3|11397.2|11396.6|11428.5|11427.9|11395.4|11394.8|2046
1749520800000|2025-06-10 02:00:00|11396.9|11396.3|11399.4|11398.8|11401|11400.4|11386.8|11385.9|2199
1749524400000|2025-06-10 03:00:00|11399.2|11398.6|11403.6|11402.7|11405.5|11404.7|11392.2|11391.3|1593
1749528000000|2025-06-10 04:00:00|11403.7|11402.8|11400|11399.1|11404.6|11403.7|11391.8|11391.2|1088
1749531600000|2025-06-10 05:00:00|11400.1|11399.2|11405.6|11405|11413.9|11413.3|11398.2|11397.2|2380
1749535200000|2025-06-10 06:00:00|11405.8|11405.2|11394.9|11394.3|11415.3|11414.4|11392.4|11391.6|3391
1749538800000|2025-06-10 07:00:00|11394.8|11394.2|11392.7|11391.8|11400.3|11399.5|11373.4|11372.8|3581
1749542400000|2025-06-10 08:00:00|11392.4|11391.5|11408.6|11408|11411.7|11411.1|11391.9|11391.2|2662
1749546000000|2025-06-10 09:00:00|11408.5|11407.9|11417.1|11416.5|11418.9|11418.3|11403.9|11403.3|2088
1749549600000|2025-06-10 10:00:00|11417.5|11416.9|11424|11423.4|11425.5|11424.9|11411.9|11411|1898
1749553200000|2025-06-10 11:00:00|11423.9|11423.3|11429.4|11428.8|11434.5|11433.9|11419.7|11419.1|2227
1749556800000|2025-06-10 12:00:00|11429.6|11429|11432.5|11431.9|11440.8|11439.9|11425.4|11424.5|2537
1749560400000|2025-06-10 13:00:00|11432|11431.4|11443.3|11442.7|11448|11447.1|11430.9|11430.2|3091
1749564000000|2025-06-10 14:00:00|11443.2|11442.6|11425.5|11424.9|11445.2|11444.6|11421.1|11419.7|2738
1749567600000|2025-06-10 15:00:00|11426.1|11425.5|11423|11422.1|11428.1|11427.5|11416|11415.4|2215
1749571200000|2025-06-10 16:00:00|11422.9|11422|11423.8|11423.2|11427|11426.2|11416.2|11415.6|1447
1749574800000|2025-06-10 17:00:00|11424|11423.4|11423.3|11422.7|11429.1|11428.5|11417.7|11417|1096
1749578400000|2025-06-10 18:00:00|11423|11422.4|11420.7|11420.1|11425.7|11424.8|11417|11416.1|1297
1749582000000|2025-06-10 19:00:00|11420.3|11419.7|11426.4|11425.8|11437|11436.3|11419.4|11418.8|1566
1749585600000|2025-06-10 20:00:00|11426.6|11425.5|11428.1|11421.5|11430.3|11429.5|11419.7|11418.8|1056
1749589200000|2025-06-10 21:00:00|11429.8|11423.2|11429.3|11422.7|11432.2|11425.6|11428.3|11421.7|260
1749592800000|2025-06-10 22:00:00|11429.7|11423.1|11429.1|11428.2|11431.1|11428.9|11425.4|11420.3|765
1749596400000|2025-06-10 23:00:00|11429.4|11428.5|11437.9|11437|11440|11439.1|11422.6|11421.7|1513
1749600000000|2025-06-11 00:00:00|11438.1|11437.2|11421.5|11420.6|11439.3|11438.4|11421|11420.1|2420
1749603600000|2025-06-11 01:00:00|11421.7|11420.8|11408.8|11408.2|11427.4|11426.5|11406.7|11406.1|1938
1749607200000|2025-06-11 02:00:00|11408.9|11408.3|11415.9|11415|11418.4|11417.5|11407.7|11406.9|1526
1749610800000|2025-06-11 03:00:00|11415.8|11414.9|11416.9|11416|11418|11417.3|11412|11411.1|1266
1749614400000|2025-06-11 04:00:00|11416.5|11415.6|11416|11415.4|11418.4|11417.6|11412.5|11411.6|1191
1749618000000|2025-06-11 05:00:00|11416.1|11415.5|11422.6|11422|11423.6|11422.7|11413.9|11413.3|1266
1749621600000|2025-06-11 06:00:00|11422.5|11421.9|11410.3|11409.7|11423.9|11423.3|11407.5|11406.9|2111
1749625200000|2025-06-11 07:00:00|11410.4|11409.8|11419.9|11419.3|11424.2|11423.4|11405.8|11405.2|2594
1749628800000|2025-06-11 08:00:00|11419.8|11419.2|11431.4|11430.5|11438.9|11438.2|11418.8|11418.2|2203
1749632400000|2025-06-11 09:00:00|11430.8|11429.9|11435.1|11434.5|11446.2|11445.6|11430.5|11429.6|2135
1749636000000|2025-06-11 10:00:00|11435.3|11434.7|11438.6|11438|11443.1|11442.2|11433.9|11433|1643
1749639600000|2025-06-11 11:00:00|11439.2|11438.3|11433.1|11432.5|11440.9|11440.3|11427.2|11426.3|2038
1749643200000|2025-06-11 12:00:00|11433.2|11432.6|11461|11460.4|11489.8|11488.9|11428.8|11426.2|4658
1749646800000|2025-06-11 13:00:00|11461.3|11460.7|11470.5|11469.9|11474.4|11473.2|11453.3|11452.7|3999
1749650400000|2025-06-11 14:00:00|11470.7|11470.1|11482.1|11481.5|11487.4|11486.1|11467.9|11467|3524
1749654000000|2025-06-11 15:00:00|11481.8|11481.2|11489.8|11489.2|11490.9|11489.9|11475|11474.3|3044
1749657600000|2025-06-11 16:00:00|11489.4|11488.8|11490.1|11489.5|11496.4|11495.8|11482.6|11481.8|2221
1749661200000|2025-06-11 17:00:00|11490.2|11489.6|11497.8|11497.2|11499.5|11498.6|11488.7|11488.1|1603
1749664800000|2025-06-11 18:00:00|11497.9|11497.3|11486.6|11486|11500|11499.3|11483.8|11483.2|2443
1749668400000|2025-06-11 19:00:00|11486.5|11485.9|11483.1|11482.5|11487.2|11486.6|11479.7|11479.1|1593
1749672000000|2025-06-11 20:00:00|11483.2|11482.6|11490.9|11484.3|11491.2|11488.5|11480.5|11479.9|1537
1749675600000|2025-06-11 21:00:00|11491.2|11484.6|11491.8|11485.2|11492.5|11485.9|11489.1|11482.5|105
1749679200000|2025-06-11 22:00:00|11491.9|11485.3|11506.6|11505.3|11509.4|11508.2|11491.1|11485.3|1230
1749682800000|2025-06-11 23:00:00|11506.7|11505.4|11510.7|11509.8|11513.6|11512.7|11505.1|11504.2|1809
1749686400000|2025-06-12 00:00:00|11511|11510.1|11521.9|11521|11527.3|11526.1|11502.3|11501.4|2454
1749690000000|2025-06-12 01:00:00|11521.7|11520.8|11519.3|11518.4|11529.5|11528.9|11515.2|11514.3|2634
1749693600000|2025-06-12 02:00:00|11519.2|11518.3|11511.7|11511.1|11519.7|11518.8|11507|11506.4|1890
1749697200000|2025-06-12 03:00:00|11511.6|11511|11520.1|11519.5|11522.5|11521.9|11510.8|11510.2|1722
1749700800000|2025-06-12 04:00:00|11520|11519.4|11515.8|11515.2|11520.1|11519.5|11512.6|11511.7|1552
1749704400000|2025-06-12 05:00:00|11515.6|11515|11528.3|11527.7|11533.1|11532.4|11511.6|11510.4|1771
1749708000000|2025-06-12 06:00:00|11528.2|11527.6|11522.6|11522|11532|11531.1|11511.7|11511.1|3051
1749711600000|2025-06-12 07:00:00|11522.5|11521.9|11526.7|11526.1|11528.2|11527.6|11506.6|11505.7|3136
1749715200000|2025-06-12 08:00:00|11526.5|11525.9|11544.7|11544.1|11547.6|11546.9|11523.5|11522.9|3149
1749718800000|2025-06-12 09:00:00|11544.6|11544|11572.7|11571.6|11589.5|11588|11540.5|11539.9|3351
1749722400000|2025-06-12 10:00:00|11573|11571.8|11593.3|11592.7|11611.5|11610|11567.2|11566.5|4355
1749726000000|2025-06-12 11:00:00|11593.2|11592.6|11589.8|11589.2|11606.9|11606.3|11584.5|11583.7|3416
1749729600000|2025-06-12 12:00:00|11589.9|11589.3|11610.3|11609.7|11632.5|11630.9|11588.5|11587.9|4103
1749733200000|2025-06-12 13:00:00|11609.8|11609.2|11585.2|11584.6|11617.6|11617|11579.8|11579.1|3965
1749736800000|2025-06-12 14:00:00|11585.4|11584.8|11582.3|11581.7|11590.4|11589.8|11579.4|11578.8|3322
1749740400000|2025-06-12 15:00:00|11582.4|11581.8|11577.5|11576.6|11585.3|11584.7|11567.8|11567.2|3385
1749744000000|2025-06-12 16:00:00|11577.8|11576.9|11576.6|11576|11580|11579.1|11567.3|11566.7|2759
1749747600000|2025-06-12 17:00:00|11576.5|11575.9|11575.7|11575.1|11578.6|11577.9|11564.1|11563.3|1895
1749751200000|2025-06-12 18:00:00|11575.5|11574.9|11578|11577.4|11581.1|11580.2|11570.4|11569.8|1437
1749754800000|2025-06-12 19:00:00|11578.1|11577.5|11576.9|11575.5|11581.2|11580.4|11575.2|11574.6|1308
1749758400000|2025-06-12 20:00:00|11577.1|11575.8|11588|11581.4|11588.3|11587.3|11576.1|11575.2|1266
1749762000000|2025-06-12 21:00:00|11587.4|11580.8|11591.5|11587.5|11592.4|11587.5|11584|11577.4|530
1749765600000|2025-06-12 22:00:00|11591.8|11587.6|11590.5|11589.3|11593.7|11592.3|11587.8|11585.5|840
1749769200000|2025-06-12 23:00:00|11590.8|11589.6|11609.7|11608.8|11610|11609.1|11587.4|11586.4|979
1749772800000|2025-06-13 00:00:00|11609.4|11608.5|11559.5|11558.3|11615.1|11613.9|11540.2|11538.7|6637
1749776400000|2025-06-13 01:00:00|11559.4|11558|11549.1|11548.2|11560.6|11559.3|11537.8|11536.9|4613
1749780000000|2025-06-13 02:00:00|11549|11548.1|11545.4|11544.8|11559.2|11558|11537.9|11536.8|2679
1749783600000|2025-06-13 03:00:00|11545.3|11544.7|11537.7|11536.8|11546.7|11545.8|11528|11527.4|2705
1749787200000|2025-06-13 04:00:00|11537.9|11537|11525.5|11524.9|11541.3|11540.4|11514.6|11513.8|2111
1749790800000|2025-06-13 05:00:00|11525.7|11525.1|11530.1|11529|11537.5|11536.6|11512.5|11511.6|2215
1749794400000|2025-06-13 06:00:00|11530.5|11529.4|11543|11541.2|11546.9|11546|11524.4|11523.5|4150
1749798000000|2025-06-13 07:00:00|11543.2|11541.4|11535.9|11535|11560.9|11559.8|11535.8|11534.9|3528
1749801600000|2025-06-13 08:00:00|11535.7|11534.8|11529.2|11528.3|11547.5|11546.6|11526.2|11525.1|2745
1749805200000|2025-06-13 09:00:00|11528.9|11528.1|11523.9|11523.3|11536.6|11535.3|11518.9|11518.3|3151
1749808800000|2025-06-13 10:00:00|11523.8|11523.2|11505.1|11504.2|11529.9|11529.3|11489.1|11488.2|3550
1749812400000|2025-06-13 11:00:00|11505.5|11504.6|11510.4|11509.8|11511.3|11510.5|11491.4|11490.8|3407
1749816000000|2025-06-13 12:00:00|11510.2|11509.6|11516.7|11516.1|11523.1|11522.5|11507|11506.4|2857
1749819600000|2025-06-13 13:00:00|11516.4|11515.8|11526.3|11520.3|11527.9|11527.3|11501.7|11500.9|3457
1749823200000|2025-06-13 14:00:00|11526.5|11520.5|11545|11544.1|11546.5|11545.9|11521.7|11520.5|3456
1749826800000|2025-06-13 15:00:00|11545.1|11544.2|11556.7|11556.1|11570.1|11569.2|11538.6|11537.7|3205
1749830400000|2025-06-13 16:00:00|11556.5|11555.9|11554.9|11554.3|11566.3|11565.7|11552.8|11551.9|2276
1749834000000|2025-06-13 17:00:00|11554.8|11554.2|11549.4|11548.8|11555.9|11555.1|11537.5|11536.9|2122
1749837600000|2025-06-13 18:00:00|11549.5|11548.9|11541.9|11541.3|11551.3|11550.7|11533.9|11533.3|2508
1749841200000|2025-06-13 19:00:00|11541.8|11541.2|11550.5|11549.6|11552.3|11551.4|11537|11536.4|1877
1749844800000|2025-06-13 20:00:00|11550.4|11549.5|11555|11548.4|11556.2|11550.6|11538.5|11537.6|2112
1750017600000|2025-06-15 20:00:00|11531.6|11529.7|11532.8|11524.2|11535.9|11531.4|11530|11524.2|62
1750021200000|2025-06-15 21:00:00|11532.9|11524.4|11536.9|11530.3|11540.3|11534|11530.9|11524.2|382
1750024800000|2025-06-15 22:00:00|11537.8|11531.2|11542.1|11540.3|11548.5|11546|11527.6|11524.8|4951
1750028400000|2025-06-15 23:00:00|11542.3|11540.1|11538.4|11537.3|11543.7|11540.9|11528.2|11527|2979
1750032000000|2025-06-16 00:00:00|11538.5|11537.4|11535.1|11534.2|11547.4|11546.5|11531.3|11530.4|2592
1750035600000|2025-06-16 01:00:00|11534.7|11533.8|11532.7|11531.8|11544.9|11543.3|11532.4|11531.5|2720
1750039200000|2025-06-16 02:00:00|11532.9|11532|11531|11530.1|11536.7|11535.7|11527.1|11525.8|2076
1750042800000|2025-06-16 03:00:00|11530.8|11529.9|11527.9|11527|11535.6|11534.3|11524.1|11523.2|1577
1750046400000|2025-06-16 04:00:00|11527.8|11526.9|11536.2|11535.6|11537.5|11536.9|11527.8|11526.9|1216
1750050000000|2025-06-16 05:00:00|11536.8|11535.9|11557.5|11556.6|11562.8|11561.9|11536.6|11535.9|2507
1750053600000|2025-06-16 06:00:00|11557.4|11556.8|11574.1|11573.2|11576.7|11575.4|11540.5|11539.6|3845
1750057200000|2025-06-16 07:00:00|11573.9|11573|11579.1|11578.5|11587.1|11586.2|11567.5|11566.6|3917
1750060800000|2025-06-16 08:00:00|11579.2|11578.6|11578.8|11578.2|11585.2|11584.4|11575.7|11575.1|2635
1750064400000|2025-06-16 09:00:00|11579.1|11578.5|11584.6|11583.7|11585.1|11584.2|11576.5|11575.9|2238
1750068000000|2025-06-16 10:00:00|11584.7|11583.8|11575.9|11575|11586.5|11585.7|11572.9|11572|2154
1750071600000|2025-06-16 11:00:00|11575.8|11574.9|11573.3|11572.7|11584.1|11583.5|11570.2|11569.3|2257
1750075200000|2025-06-16 12:00:00|11573.4|11572.8|11584.4|11583.8|11585.2|11584.3|11571.1|11570.5|2868
1750078800000|2025-06-16 13:00:00|11584.3|11583.7|11602|11601.1|11605.5|11604.6|11584.3|11583.7|4779
1750082400000|2025-06-16 14:00:00|11601.9|11601|11591.6|11591|11615.3|11614.4|11590|11589.1|5084
1750086000000|2025-06-16 15:00:00|11591.7|11591.1|11580.6|11579.7|11595.3|11594.7|11579.7|11578.8|3274
1750089600000|2025-06-16 16:00:00|11580.7|11579.8|11584.2|11583.6|11586.4|11585.8|11578.7|11578.1|2051
1750093200000|2025-06-16 17:00:00|11584.3|11583.7|11578.3|11577.7|11585.4|11584.7|11572.8|11572.2|1401
1750096800000|2025-06-16 18:00:00|11578.2|11577.6|11580.5|11579.6|11582|11581.1|11574.3|11573.4|1788
1750100400000|2025-06-16 19:00:00|11580.3|11579.4|11556.1|11555|11580.4|11579.5|11555.3|11554.5|1747
1750104000000|2025-06-16 20:00:00|11556|11555.1|11564.5|11557.9|11567.3|11562.9|11555.2|11554.3|921
1750107600000|2025-06-16 21:00:00|11566.2|11559.6|11566.8|11560.2|11569.3|11562.7|11563|11556.4|186
1750111200000|2025-06-16 22:00:00|11566.6|11560|11556.6|11555.4|11569.2|11562.6|11553.9|11553|1645
1750114800000|2025-06-16 23:00:00|11556.5|11555.3|11554.3|11553.4|11562.5|11561.6|11549.8|11548.9|1380
1750118400000|2025-06-17 00:00:00|11554.4|11553.5|11550.4|11549.5|11555|11554.1|11543.5|11542|2738
1750122000000|2025-06-17 01:00:00|11550.7|11549.8|11554.8|11553.9|11560.8|11559.9|11550.1|11549.2|1684
1750125600000|2025-06-17 02:00:00|11554.6|11553.7|11559.3|11558.4|11561.5|11560.5|11546.3|11545.4|1788
1750129200000|2025-06-17 03:00:00|11559.2|11558.3|11562.5|11561.6|11564.5|11563.6|11555.5|11554.6|1962
1750132800000|2025-06-17 04:00:00|11562.6|11561.7|11561.7|11560.8|11567.7|11566.8|11560.3|11559.1|1176
1750136400000|2025-06-17 05:00:00|11561.8|11560.9|11558.5|11557.6|11566|11565.3|11553.4|11552.4|1603
1750140000000|2025-06-17 06:00:00|11558.3|11557.4|11562.7|11561.8|11572.9|11572|11553.3|11552.4|2766
1750143600000|2025-06-17 07:00:00|11562.5|11561.6|11558.5|11557.6|11564.2|11563.3|11545.7|11545.1|3387
1750147200000|2025-06-17 08:00:00|11558.6|11557.7|11553.8|11550.7|11560.2|11559.6|11550.8|11549.8|2430
1750150800000|2025-06-17 09:00:00|11553.7|11550.5|11557.1|11556.2|11561.4|11560.5|11550.8|11549.9|2545
1750154400000|2025-06-17 10:00:00|11557.2|11556.3|11568.5|11567.9|11569.2|11568.6|11555.7|11554.8|1871
1750158000000|2025-06-17 11:00:00|11567.9|11567|11562|11561.4|11574|11573.4|11558|11557.4|2300
1750161600000|2025-06-17 12:00:00|11562.1|11561.5|11550.7|11550.1|11583.1|11577.6|11548.2|11547.4|4386
1750165200000|2025-06-17 13:00:00|11551.1|11550.5|11559.2|11558.6|11569.8|11569.2|11551.1|11550.5|3973
1750168800000|2025-06-17 14:00:00|11559.3|11558.7|11527|11526.4|11561.3|11560.7|11511.1|11510.2|5127
1750172400000|2025-06-17 15:00:00|11527.1|11526.5|11534.6|11533.7|11535.9|11534.9|11519.1|11518.3|3616
1750176000000|2025-06-17 16:00:00|11534.5|11533.6|11503.3|11502.4|11539.5|11538.9|11499.1|11498.2|3156
1750179600000|2025-06-17 17:00:00|11503.4|11502.5|11486.8|11486.2|11509|11508.1|11478.8|11477.9|4169
1750183200000|2025-06-17 18:00:00|11486|11485.4|11480.1|11479.2|11490.8|11489.9|11475.5|11474.6|2793
1750186800000|2025-06-17 19:00:00|11479.8|11479.1|11485.1|11484.2|11489.3|11488.4|11477.4|11476.5|2004
1750190400000|2025-06-17 20:00:00|11485.4|11484.5|11482|11478.5|11486.3|11485.4|11475.2|11474.3|1724
1750194000000|2025-06-17 21:00:00|11482.2|11476.5|11483.9|11480.3|11492.3|11485.7|11482.2|11476.5|331
1750197600000|2025-06-17 22:00:00|11483.8|11480.4|11475.8|11474.5|11484.9|11483.4|11475.2|11474.3|1091
1750201200000|2025-06-17 23:00:00|11476.2|11475|11482.4|11481.5|11483.2|11482.3|11475.7|11474.8|947
1750204800000|2025-06-18 00:00:00|11482.3|11481.4|11492.9|11492|11497.4|11496.5|11481.3|11480.4|3154
1750208400000|2025-06-18 01:00:00|11492.8|11491.9|11497.7|11496.5|11501.3|11500.4|11490.1|11489.2|2838
1750212000000|2025-06-18 02:00:00|11497.4|11496.4|11498.2|11497.3|11501.8|11500.8|11493.7|11492.8|1822
1750215600000|2025-06-18 03:00:00|11497.9|11497|11500.2|11499.6|11505.5|11504.6|11496.7|11495.8|1460
1750219200000|2025-06-18 04:00:00|11500.4|11499.8|11506.1|11505.2|11508.4|11507.8|11497|11496.3|1356
1750222800000|2025-06-18 05:00:00|11505.9|11505|11504.9|11504|11507.5|11506.9|11500.7|11500.1|1386
1750226400000|2025-06-18 06:00:00|11504.6|11503.7|11510.8|11510.2|11516.1|11514.8|11501.2|11500.1|3112
1750230000000|2025-06-18 07:00:00|11510.9|11509.9|11513.7|11512.8|11524|11523.1|11509.5|11508.9|2648
1750233600000|2025-06-18 08:00:00|11513.2|11512.3|11504.8|11501.5|11516.5|11515.9|11498.9|11498.1|2223
1750237200000|2025-06-18 09:00:00|11503.2|11501.6|11503.9|11503.3|11510.9|11510.3|11497.6|11496.7|2219
1750240800000|2025-06-18 10:00:00|11504|11503.4|11494.2|11493.3|11511.1|11510.5|11492.3|11491.7|1894
1750244400000|2025-06-18 11:00:00|11494|11493.1|11507.7|11507.1|11509|11508.4|11492.6|11491.8|2052
1750248000000|2025-06-18 12:00:00|11507.8|11507.2|11506.4|11505.8|11517.4|11516.7|11501.5|11500.9|2915
1750251600000|2025-06-18 13:00:00|11506.1|11505.5|11489|11488.4|11509.4|11508.6|11488.5|11487.9|3229
1750255200000|2025-06-18 14:00:00|11488.9|11488.3|11507.6|11507|11523.9|11522.6|11484.6|11484|6438
1750258800000|2025-06-18 15:00:00|11507.8|11506.9|11520.6|11520|11530.9|11530|11506.2|11505.3|3233
1750262400000|2025-06-18 16:00:00|11520.7|11520.1|11503.4|11502.8|11525.7|11524.8|11502|11501.4|2016
1750266000000|2025-06-18 17:00:00|11503.5|11502.9|11500.7|11496|11509.6|11508.7|11488.5|11487.6|1787
1750269600000|2025-06-18 18:00:00|11501.3|11495.3|11475.1|11474.5|11530.1|11528.5|11474.7|11473.8|10374
1750273200000|2025-06-18 19:00:00|11475.7|11475.1|11474.9|11474|11488|11487.1|11461.3|11460.4|7031
1750276800000|2025-06-18 20:00:00|11474|11473.1|11483.3|11476.7|11485.4|11483.8|11472.5|11471.6|2095
1750280400000|2025-06-18 21:00:00|11483.2|11476.6|11485.8|11479.4|11485.8|11479.9|11477.1|11470.5|115
1750284000000|2025-06-18 22:00:00|11486|11479.5|11480.8|11479.9|11489.4|11488.4|11475.6|11474.7|1012
1750287600000|2025-06-18 23:00:00|11481|11480.1|11476.6|11475.7|11482.3|11481.4|11471.8|11470.4|1197
1750291200000|2025-06-19 00:00:00|11476.4|11475.5|11481.4|11480.8|11484.4|11483.1|11474.6|11473.7|2001
1750294800000|2025-06-19 01:00:00|11481.6|11481|11453.8|11452.9|11482.5|11481.7|11453|11451.4|3100
1750298400000|2025-06-19 02:00:00|11453.7|11452.8|11455.8|11454.9|11458.7|11457.8|11451.1|11450.1|1666
1750302000000|2025-06-19 03:00:00|11455.9|11455|11466.3|11465.7|11468.6|11468|11454.1|11453.2|1092
1750305600000|2025-06-19 04:00:00|11466.4|11465.8|11469.5|11468.9|11469.6|11469|11463.7|11462.9|924
1750309200000|2025-06-19 05:00:00|11469.7|11469.1|11456.9|11456.3|11469.7|11469.1|11451.4|11450.6|1468
1750312800000|2025-06-19 06:00:00|11456.6|11456|11467.1|11466.5|11468.5|11467.4|11446.7|11446.1|2579
1750316400000|2025-06-19 07:00:00|11466.7|11466.1|11462.1|11461.5|11477.6|11476.3|11460.6|11460|3319
1750320000000|2025-06-19 08:00:00|11461.9|11461.3|11477|11476.4|11479.6|11478.9|11456.8|11456.2|3134
1750323600000|2025-06-19 09:00:00|11477.4|11476.8|11475.9|11475.3|11480.4|11479.2|11469.9|11469.3|2310
1750327200000|2025-06-19 10:00:00|11475.5|11474.9|11474.2|11473.3|11479.6|11479|11469.8|11469.2|1949
1750330800000|2025-06-19 11:00:00|11474.4|11473.5|11481.4|11480.8|11487.8|11487.2|11468|11467.4|2435
1750334400000|2025-06-19 12:00:00|11481.1|11480.5|11478|11477.4|11486.8|11485.9|11470|11469.1|2264
1750338000000|2025-06-19 13:00:00|11477.8|11477.2|11473.2|11472.6|11484.9|11484.3|11471.8|11471|2465
1750341600000|2025-06-19 14:00:00|11473|11472.4|11468.8|11468.2|11481.2|11480.5|11462.1|11461.5|2625
1750345200000|2025-06-19 15:00:00|11469.1|11468.5|11460.5|11459.9|11472.6|11472|11459.1|11458.2|1636
1750348800000|2025-06-19 16:00:00|11460.2|11459.3|11457.1|11456.2|11461.8|11461.2|11455.1|11454.3|907
1750352400000|2025-06-19 17:00:00|11456.9|11456|11479.4|11478.8|11483.5|11482.6|11456|11455.1|785
1750356000000|2025-06-19 18:00:00|11479.3|11478.7|11485.7|11484.8|11487.5|11486.8|11477.7|11476.9|591
1750359600000|2025-06-19 19:00:00|11485.6|11484.7|11498.4|11497.3|11500.5|11499.6|11484.7|11484.1|719
1750363200000|2025-06-19 20:00:00|11498|11496.7|11498.7|11492.1|11500.8|11499|11493.3|11491.5|454
1750366800000|2025-06-19 21:00:00|11498.6|11492|11497.3|11490.7|11500.7|11495.1|11496.5|11489.9|51
1750370400000|2025-06-19 22:00:00|11492.8|11486.2|11498.1|11497.2|11501.1|11499.9|11492.3|11486.2|923
1750374000000|2025-06-19 23:00:00|11498.2|11497.3|11512.2|11511.3|11513.2|11512.3|11497.5|11496.6|1008
1750377600000|2025-06-20 00:00:00|11511.9|11511|11523.3|11522.4|11524.3|11523.4|11511.3|11510.4|1861
1750381200000|2025-06-20 01:00:00|11523.1|11522.2|11513.9|11513|11523.5|11522.7|11513.8|11512.3|1682
1750384800000|2025-06-20 02:00:00|11513.8|11512.9|11518.7|11517.8|11522|11521.4|11511.7|11510.8|1491
1750388400000|2025-06-20 03:00:00|11518.6|11517.7|11529.8|11528.9|11530.7|11530|11516.1|11514.7|1609
1750392000000|2025-06-20 04:00:00|11529.6|11529|11527.6|11526.5|11533.1|11531.9|11524.8|11523.9|1025
1750395600000|2025-06-20 05:00:00|11528.1|11527|11528|11527.1|11529.4|11528.7|11519.5|11518.9|1276
1750399200000|2025-06-20 06:00:00|11527.9|11527|11517|11516.4|11530.2|11529.1|11514.3|11513.7|2924
1750402800000|2025-06-20 07:00:00|11516.6|11516|11517.2|11515.9|11519.7|11519.1|11510.4|11509.8|2246
1750406400000|2025-06-20 08:00:00|11517.3|11516|11523|11522.4|11526.9|11526.3|11512|11511.1|1946
1750410000000|2025-06-20 09:00:00|11522.9|11522.3|11527.4|11526.5|11528.9|11528.3|11519.9|11519.3|1686
1750413600000|2025-06-20 10:00:00|11527.9|11527|11524.4|11523.8|11535.5|11534.6|11523.3|11522.2|1437
1750417200000|2025-06-20 11:00:00|11524.3|11523.7|11521.5|11520.9|11526.6|11525.8|11512.3|11511.7|2303
1750420800000|2025-06-20 12:00:00|11521.4|11520.8|11513.4|11512|11527.2|11526.5|11506.3|11505.5|3774
1750424400000|2025-06-20 13:00:00|11513.5|11512.1|11518.8|11518.2|11521.7|11521.1|11509.5|11508.7|2946
1750428000000|2025-06-20 14:00:00|11518.7|11518.1|11514.1|11513.2|11519.7|11518.9|11495.8|11494.8|4019
1750431600000|2025-06-20 15:00:00|11513.8|11513.1|11520|11519.4|11529.2|11528.6|11511.4|11510.8|3312
1750435200000|2025-06-20 16:00:00|11520.1|11519.5|11536.3|11535.7|11537.5|11536.9|11519.5|11518.9|1788
1750438800000|2025-06-20 17:00:00|11536.4|11535.8|11532.9|11532|11544.3|11543.7|11532.3|11531.7|1488
1750442400000|2025-06-20 18:00:00|11532.4|11531.5|11529|11528.4|11537.6|11536.7|11527.7|11526.8|1056
1750446000000|2025-06-20 19:00:00|11529.1|11528.5|11516.2|11515.6|11532.2|11531.6|11515.9|11515.3|1145
1750449600000|2025-06-20 20:00:00|11516.3|11515.7|11522.5|11521|11523.7|11522.2|11514.5|11513.6|871
1750622400000|2025-06-22 20:00:00|11473.4|11464.6|11461.6|11455.4|11477.6|11467.5|11457.1|11449.6|379
1750626000000|2025-06-22 21:00:00|11461.5|11455.5|11477.2|11470.6|11478|11473.1|11459|11451.1|459
1750629600000|2025-06-22 22:00:00|11477.3|11470.7|11489.7|11488.6|11496.7|11494.3|11476.9|11470.3|3465
1750633200000|2025-06-22 23:00:00|11490.6|11489.5|11500.3|11499.4|11507.9|11507|11486.6|11485.7|1725
1750636800000|2025-06-23 00:00:00|11500.7|11499.8|11489.8|11488.9|11506.3|11505.4|11481.3|11480.7|2845
1750640400000|2025-06-23 01:00:00|11489.9|11489|11492.6|11491.7|11493|11492.1|11472.7|11471.9|2346
1750644000000|2025-06-23 02:00:00|11492.7|11491.8|11500|11499.1|11507.1|11506.5|11492.7|11491.8|1901
1750647600000|2025-06-23 03:00:00|11500.1|11499.2|11494.3|11493.7|11504|11503.1|11492.7|11491.7|1721
1750651200000|2025-06-23 04:00:00|11494|11493.4|11490.9|11490.3|11496.8|11496.2|11486|11485.1|1523
1750654800000|2025-06-23 05:00:00|11491.2|11490.6|11513.5|11512.9|11514.9|11514.3|11491.1|11490.5|2162
1750658400000|2025-06-23 06:00:00|11513.7|11513.1|11507.6|11507|11521.5|11520.9|11504.1|11503.2|3361
1750662000000|2025-06-23 07:00:00|11507.5|11506.9|11499.2|11498|11516.6|11516|11492.2|11489.6|3958
1750665600000|2025-06-23 08:00:00|11498.9|11497.7|11482|11481.4|11502.4|11501.8|11480.7|11480.1|2787
1750669200000|2025-06-23 09:00:00|11482.1|11481.5|11472.5|11471.9|11483.4|11482.6|11454.2|11453.3|3796
1750672800000|2025-06-23 10:00:00|11472.4|11471.8|11463|11462.1|11482.6|11481.8|11460.1|11459.2|2600
1750676400000|2025-06-23 11:00:00|11462.9|11462|11473.1|11472.5|11475.3|11474.4|11460.9|11460.2|2554
1750680000000|2025-06-23 12:00:00|11473.5|11472.9|11468.1|11467.2|11478.4|11477.5|11457.3|11456.7|2822
1750683600000|2025-06-23 13:00:00|11468|11467.1|11489.9|11489.3|11494.5|11493.6|11465.1|11464.5|4217
1750687200000|2025-06-23 14:00:00|11490.2|11489.6|11531.2|11530.6|11541.1|11539.9|11489.8|11489.2|7393
1750690800000|2025-06-23 15:00:00|11531.3|11530.7|11538.1|11536.9|11552.5|11551.9|11529.2|11528.6|4123
1750694400000|2025-06-23 16:00:00|11538.9|11537.2|11545.3|11544.4|11558|11557.1|11518.5|11517.6|4039
1750698000000|2025-06-23 17:00:00|11545.4|11544.5|11569.9|11569|11573.9|11573.3|11541|11540.3|4051
1750701600000|2025-06-23 18:00:00|11569.8|11568.9|11574.6|11574|11578.3|11577.7|11566.7|11565.8|2894
1750705200000|2025-06-23 19:00:00|11574.5|11573.9|11578.9|11578|11579.4|11578.4|11570.8|11570.2|1610
1750708800000|2025-06-23 20:00:00|11579.5|11578.1|11579.8|11573.2|11582|11581.4|11575.3|11572.6|890
1750712400000|2025-06-23 21:00:00|11579.9|11573.3|11579.8|11574.4|11582.7|11576.7|11579.7|11573.1|79
1750716000000|2025-06-23 22:00:00|11578.3|11571.7|11593|11592.1|11603.2|11601.8|11575.8|11571|2047
1750719600000|2025-06-23 23:00:00|11593.4|11592.5|11598.5|11597.6|11608.9|11608|11587.1|11586.5|2044
1750636800000|2025-06-23 00:00:00|11500.7|11499.8|11489.8|11488.9|11506.3|11505.4|11481.3|11480.7|2845
1750640400000|2025-06-23 01:00:00|11489.9|11489|11492.6|11491.7|11493|11492.1|11472.7|11471.9|2346
1750644000000|2025-06-23 02:00:00|11492.7|11491.8|11500|11499.1|11507.1|11506.5|11492.7|11491.8|1901
1750647600000|2025-06-23 03:00:00|11500.1|11499.2|11494.3|11493.7|11504|11503.1|11492.7|11491.7|1721
1750651200000|2025-06-23 04:00:00|11494|11493.4|11490.9|11490.3|11496.8|11496.2|11486|11485.1|1523
1750654800000|2025-06-23 05:00:00|11491.2|11490.6|11513.5|11512.9|11514.9|11514.3|11491.1|11490.5|2162
1750658400000|2025-06-23 06:00:00|11513.7|11513.1|11507.6|11507|11521.5|11520.9|11504.1|11503.2|3361
1750662000000|2025-06-23 07:00:00|11507.5|11506.9|11499.2|11498|11516.6|11516|11492.2|11489.6|3958
1750665600000|2025-06-23 08:00:00|11498.9|11497.7|11482|11481.4|11502.4|11501.8|11480.7|11480.1|2787
1750669200000|2025-06-23 09:00:00|11482.1|11481.5|11472.5|11471.9|11483.4|11482.6|11454.2|11453.3|3796
1750672800000|2025-06-23 10:00:00|11472.4|11471.8|11463|11462.1|11482.6|11481.8|11460.1|11459.2|2600
1750676400000|2025-06-23 11:00:00|11462.9|11462|11473.1|11472.5|11475.3|11474.4|11460.9|11460.2|2554
1750680000000|2025-06-23 12:00:00|11473.5|11472.9|11468.1|11467.2|11478.4|11477.5|11457.3|11456.7|2822
1750683600000|2025-06-23 13:00:00|11468|11467.1|11489.9|11489.3|11494.5|11493.6|11465.1|11464.5|4217
1750687200000|2025-06-23 14:00:00|11490.2|11489.6|11531.2|11530.6|11541.1|11539.9|11489.8|11489.2|7393
1750690800000|2025-06-23 15:00:00|11531.3|11530.7|11538.1|11536.9|11552.5|11551.9|11529.2|11528.6|4123
1750694400000|2025-06-23 16:00:00|11538.9|11537.2|11545.3|11544.4|11558|11557.1|11518.5|11517.6|4039
1750698000000|2025-06-23 17:00:00|11545.4|11544.5|11569.9|11569|11573.9|11573.3|11541|11540.3|4051
1750701600000|2025-06-23 18:00:00|11569.8|11568.9|11574.6|11574|11578.3|11577.7|11566.7|11565.8|2894
1750705200000|2025-06-23 19:00:00|11574.5|11573.9|11578.9|11578|11579.4|11578.4|11570.8|11570.2|1610
1750708800000|2025-06-23 20:00:00|11579.5|11578.1|11579.8|11573.2|11582|11581.4|11575.3|11572.6|890
1750712400000|2025-06-23 21:00:00|11579.9|11573.3|11579.8|11574.4|11582.7|11576.7|11579.7|11573.1|79
1750716000000|2025-06-23 22:00:00|11578.3|11571.7|11593|11592.1|11603.2|11601.8|11575.8|11571|2047
1750719600000|2025-06-23 23:00:00|11593.4|11592.5|11598.5|11597.6|11608.9|11608|11587.1|11586.5|2044
1750723200000|2025-06-24 00:00:00|11598.8|11597.9|11599.7|11598.8|11609.3|11608.4|11590.3|11589.2|3210
1750726800000|2025-06-24 01:00:00|11599.8|11598.9|11591.1|11590.5|11605.9|11605.3|11590.4|11589.5|2370
1750730400000|2025-06-24 02:00:00|11591.2|11590.6|11600.6|11600|11602.2|11601.3|11587.2|11586.4|1495
1750734000000|2025-06-24 03:00:00|11600.8|11600.2|11606.1|11605.5|11610.3|11609.2|11600.3|11599.7|1195
1750737600000|2025-06-24 04:00:00|11606.5|11605.9|11606.7|11606.1|11614.7|11613.8|11602.9|11602|1087
1750741200000|2025-06-24 05:00:00|11606.6|11606|11611.2|11610.6|11614.5|11613.3|11601.8|11600.9|1614
1750744800000|2025-06-24 06:00:00|11611.1|11610.5|11605.5|11604.9|11622.8|11621.9|11602|11601|4364
1750748400000|2025-06-24 07:00:00|11605.6|11605|11592.8|11591.9|11610.9|11610.3|11580.6|11579.6|4691
1750752000000|2025-06-24 08:00:00|11592.2|11591.3|11592.9|11592.3|11600|11599.2|11586.1|11585.2|3492
1750755600000|2025-06-24 09:00:00|11592.4|11591.8|11610.2|11609.3|11618.6|11617.7|11592.4|11591.5|2959
1750759200000|2025-06-24 10:00:00|11609.8|11608.9|11597|11596.4|11609.8|11608.9|11594.6|11593.8|1748
1750762800000|2025-06-24 11:00:00|11597.1|11596.5|11608.9|11608|11615.6|11614.4|11596.8|11596.2|2278
1750766400000|2025-06-24 12:00:00|11608.8|11607.9|11601.3|11600.2|11611.8|11611|11594.5|11593.1|2947
1750770000000|2025-06-24 13:00:00|11601.2|11600.3|11592.9|11591.4|11603.8|11603|11582.5|11581.8|3566
1750773600000|2025-06-24 14:00:00|11593.7|11591.3|11617.2|11616.6|11642.4|11641.5|11591.1|11590.2|6686
1750777200000|2025-06-24 15:00:00|11617|11616.4|11607.5|11606.9|11636.9|11636.3|11606.9|11606.3|4013
1750780800000|2025-06-24 16:00:00|11607.8|11607.2|11624.4|11623.8|11625.3|11624.7|11605.4|11604.8|2224
1750784400000|2025-06-24 17:00:00|11624.3|11623.7|11626.3|11625.7|11633|11632.4|11622.9|11622|1512
1750788000000|2025-06-24 18:00:00|11626.5|11625.9|11624|11623.4|11629.6|11628.7|11620.2|11619.6|1309
1750791600000|2025-06-24 19:00:00|11623.8|11623.2|11613.3|11612.4|11625.3|11624.7|11612.7|11611.8|992
1750795200000|2025-06-24 20:00:00|11613.6|11612.7|11610.8|11608|11615.9|11615.3|11608.9|11606.7|826
1750798800000|2025-06-24 21:00:00|11616.7|11610.1|11619|11612.4|11621.6|11615|11607.8|11602.5|119
1750802400000|2025-06-24 22:00:00|11612.3|11605.7|11608.3|11607.4|11614.2|11609.9|11605.1|11604|579
1750806000000|2025-06-24 23:00:00|11608.6|11607.7|11612.8|11611.9|11615.9|11615|11608.2|11607.3|566
1750809600000|2025-06-25 00:00:00|11612.9|11612|11625.6|11625|11627.1|11626.5|11611.8|11610.9|1538
1750813200000|2025-06-25 01:00:00|11625.7|11625.1|11629.2|11628.3|11631.9|11631.3|11618.2|11617.3|1911
1750816800000|2025-06-25 02:00:00|11629.4|11628.5|11621|11620.1|11630|11629.1|11618.2|11617.3|1354
1750820400000|2025-06-25 03:00:00|11621.1|11620.2|11612.3|11611.4|11623.6|11623|11611.7|11610.8|978
1750824000000|2025-06-25 04:00:00|11612.6|11611.3|11614.2|11613.6|11618.3|11617.4|11612.1|11611.2|738
1750827600000|2025-06-25 05:00:00|11614|11613.4|11619.8|11618.9|11620.9|11619.9|11610.1|11609.1|1065
1750831200000|2025-06-25 06:00:00|11619.3|11618.4|11607.5|11606.9|11622.9|11622.3|11604.2|11603.3|2221
1750834800000|2025-06-25 07:00:00|11607.6|11607|11599.2|11598.3|11609.6|11609|11590.3|11589.7|2500
1750838400000|2025-06-25 08:00:00|11599.4|11598.5|11610.4|11609.8|11611.7|11610.9|11593.6|11593|2058
1750842000000|2025-06-25 09:00:00|11610.2|11609.6|11601.1|11600.5|11611.7|11610.8|11592.7|11591.8|1991
1750845600000|2025-06-25 10:00:00|11601|11600.4|11604.2|11603.3|11608.7|11607.9|11597.6|11597|1324
1750849200000|2025-06-25 11:00:00|11604|11603.1|11599.7|11599.1|11613.9|11613.1|11597.3|11596.4|1719
1750852800000|2025-06-25 12:00:00|11599.4|11598.8|11593.2|11592.6|11605.5|11604.9|11590.6|11590|2306
1750856400000|2025-06-25 13:00:00|11593.1|11592.5|11601.4|11600.5|11608.1|11607.3|11590.7|11590.1|2396
1750860000000|2025-06-25 14:00:00|11601.1|11599.8|11621.6|11621|11624.5|11623.4|11601.1|11599.8|3618
1750863600000|2025-06-25 15:00:00|11621.5|11620.9|11619.9|11619.3|11630.4|11629.5|11617.1|11616.3|3536
1750867200000|2025-06-25 16:00:00|11619.8|11619.2|11631.4|11630.1|11635.9|11635.3|11619.8|11619.2|2891
1750870800000|2025-06-25 17:00:00|11631.5|11630.2|11643.1|11642.5|11644.8|11643.9|11627.4|11626.3|1578
1750874400000|2025-06-25 18:00:00|11643.2|11642.6|11661|11660.4|11661.3|11660.7|11642.1|11641.5|1761
1750878000000|2025-06-25 19:00:00|11661.3|11660.6|11658.4|11657.8|11665.8|11665.2|11656.6|11655.6|1271
1750881600000|2025-06-25 20:00:00|11658.5|11657.9|11661.3|11657.5|11662.1|11660.7|11651.6|11650.7|924
1750885200000|2025-06-25 21:00:00|11662.4|11656.6|11659.7|11653.8|11662.6|11656.6|11656.1|11652.1|90
1750888800000|2025-06-25 22:00:00|11658.4|11653.5|11659.9|11659|11661.3|11660.4|11656.7|11653.5|535
1750892400000|2025-06-25 23:00:00|11660.1|11659.2|11683.6|11682.7|11685.2|11684.3|11659.9|11659|1587
1750896000000|2025-06-26 00:00:00|11683.4|11682.5|11682.4|11681.5|11689|11688.4|11680.5|11679.5|1453
1750899600000|2025-06-26 01:00:00|11683.3|11682.4|11687.1|11686.5|11688.8|11687.8|11668|11667.1|1846
1750903200000|2025-06-26 02:00:00|11686.7|11686.1|11690.9|11690.3|11695.2|11694.6|11682.6|11681.8|1683
1750906800000|2025-06-26 03:00:00|11691|11690.4|11695.2|11694.6|11718.8|11717.6|11688.8|11688.2|2455
1750910400000|2025-06-26 04:00:00|11695.3|11694.7|11680.9|11680|11695.3|11694.7|11678.9|11677.9|1357
1750914000000|2025-06-26 05:00:00|11680.8|11679.9|11686.4|11684.9|11686.9|11686|11676.1|11675.5|1454
1750917600000|2025-06-26 06:00:00|11686.2|11684.6|11700.4|11699.1|11700.8|11700.2|11671.9|11671.1|3581
1750921200000|2025-06-26 07:00:00|11700.6|11698.8|11711.2|11710.3|11713.5|11712.9|11691.7|11690.7|4970
1750924800000|2025-06-26 08:00:00|11711.3|11710.4|11728.4|11727.8|11745.5|11744.7|11706.9|11706.3|5513
1750928400000|2025-06-26 09:00:00|11727.9|11727.3|11725.3|11724.4|11729.1|11728.5|11712.9|11712|3703
1750932000000|2025-06-26 10:00:00|11724.9|11724|11715.5|11714.9|11731.3|11730.7|11713.7|11713.1|3048
1750935600000|2025-06-26 11:00:00|11715|11714.4|11695.3|11694.7|11716|11715.4|11694.1|11693.5|3000
1750939200000|2025-06-26 12:00:00|11695.1|11694.5|11707.4|11706.8|11715.2|11712.5|11690.1|11689.5|15778
1750942800000|2025-06-26 13:00:00|11707.9|11707.3|11718|11716.8|11721.4|11720.8|11694.7|11693.9|12743
1750946400000|2025-06-26 14:00:00|11718.2|11716.7|11708.9|11708.3|11720.5|11719.1|11706.3|11705.3|6172
1750950000000|2025-06-26 15:00:00|11709|11708.4|11716.8|11716.2|11718.4|11717.5|11690.8|11689.1|4528
1750953600000|2025-06-26 16:00:00|11716.9|11716.3|11729.4|11728.8|11741|11740.2|11710|11709.4|3434
1750957200000|2025-06-26 17:00:00|11729.2|11728.6|11725.3|11724.7|11732.7|11732.1|11721.3|11720.7|2920
1750960800000|2025-06-26 18:00:00|11725.2|11724.6|11720.9|11720.3|11729.3|11728.7|11718.1|11717.5|2376
1750964400000|2025-06-26 19:00:00|11721|11720.4|11705.1|11704.5|11721.1|11720.5|11704.7|11704.1|2427
1750968000000|2025-06-26 20:00:00|11705.2|11704.6|11702.4|11699.2|11709.2|11708.6|11694.3|11693.4|2322
1750971600000|2025-06-26 21:00:00|11701.5|11698.3|11702.1|11695.5|11710.8|11704.2|11694.6|11688|717
1750975200000|2025-06-26 22:00:00|11702.3|11695.7|11683.5|11682.6|11702.3|11696.2|11681.2|11680.2|1860
1750978800000|2025-06-26 23:00:00|11683.6|11682.7|11693|11692.1|11699.1|11698.2|11683.4|11682.5|2148
1750982400000|2025-06-27 00:00:00|11693.3|11692.4|11692.6|11692|11698.8|11698.1|11688.5|11687.9|2801
1750986000000|2025-06-27 01:00:00|11692.4|11691.8|11701.6|11700.7|11704.8|11704|11686.7|11686.1|2998
1750989600000|2025-06-27 02:00:00|11701.7|11700.8|11700.4|11699.8|11705.6|11705|11686.3|11685.7|2444
1750993200000|2025-06-27 03:00:00|11700.5|11699.9|11696|11695.4|11710|11709.4|11695.7|11694.7|1276
1750996800000|2025-06-27 04:00:00|11696.1|11695.5|11685.7|11685.1|11698.4|11697.8|11685.4|11684.4|1049
1751000400000|2025-06-27 05:00:00|11686.4|11685.8|11689.1|11688.5|11693.8|11693.2|11685.5|11684.9|6463
1751004000000|2025-06-27 06:00:00|11688.7|11688.1|11720|11718.6|11720|11718.8|11683.8|11683.2|2758
1751007600000|2025-06-27 07:00:00|11719.9|11718.7|11715|11714.4|11727.6|11727|11707.7|11706.7|3537
1751011200000|2025-06-27 08:00:00|11715.1|11714.5|11709.4|11708.8|11726.7|11726|11708.8|11708.2|2902
1751014800000|2025-06-27 09:00:00|11709.6|11709|11709.6|11709|11711.7|11711.1|11701.9|11701.3|2305
1751018400000|2025-06-27 10:00:00|11709.7|11709.1|11713.9|11713.3|11715.6|11715|11701.4|11700.8|2573
1751022000000|2025-06-27 11:00:00|11714.1|11713.5|11714.3|11713.7|11721.1|11719.8|11710.8|11710.2|1839
1751025600000|2025-06-27 12:00:00|11714.5|11713.9|11747.5|11746.6|11750.8|11749.5|11703.7|11703.1|5554
1751029200000|2025-06-27 13:00:00|11747.4|11746.8|11729.1|11726.2|11754.8|11753.9|11716.1|11715.2|5289
1751032800000|2025-06-27 14:00:00|11730.4|11724.4|11719.1|11718.5|11738.9|11738.2|11706.1|11705.5|5378
1751036400000|2025-06-27 15:00:00|11719.2|11718.6|11723.8|11723.2|11731|11730.2|11711.6|11711|3774
1751040000000|2025-06-27 16:00:00|11724|11723.4|11722.7|11722.1|11733.5|11731.9|11717.6|11716.7|3287
1751043600000|2025-06-27 17:00:00|11722.8|11722.2|11702.7|11702.1|11724.5|11723.9|11695.7|11695.1|4350
1751047200000|2025-06-27 18:00:00|11702.6|11702|11700.1|11699.5|11706.4|11705.8|11688.3|11687.6|3829
1751050800000|2025-06-27 19:00:00|11699.8|11699.2|11707.2|11705.6|11709.4|11708.4|11699|11698.4|2967
1751054400000|2025-06-27 20:00:00|11706.9|11705.8|11722.4|11715.8|11723.7|11720.5|11706.4|11705.3|3512
1751227200000|2025-06-29 20:00:00|11736.8|11734.9|11735.2|11729.1|11743.1|11735.7|11735.2|11726.3|63
1751230800000|2025-06-29 21:00:00|11735.4|11728.4|11732.4|11729.3|11736.8|11730.1|11726.6|11720|127
1751234400000|2025-06-29 22:00:00|11732|11729.2|11730.9|11729.5|11733.3|11732.2|11722|11721|1211
1751238000000|2025-06-29 23:00:00|11731.3|11730|11727.2|11725.7|11739.3|11738.7|11726.4|11725.4|2204
1751241600000|2025-06-30 00:00:00|11727.3|11725.8|11718.7|11718.1|11728.7|11727.9|11715.9|11715.3|2776
1751245200000|2025-06-30 01:00:00|11718.8|11718.2|11720.5|11719.9|11735.1|11734.5|11715.5|11714.9|2884
1751248800000|2025-06-30 02:00:00|11720.4|11719.5|11719.5|11718.9|11732.1|11731.2|11718.4|11717.3|2599
1751252400000|2025-06-30 03:00:00|11719.3|11718.7|11712.7|11712.1|11722.3|11721.7|11712.2|11711.5|1219
1751256000000|2025-06-30 04:00:00|11712.6|11712|11730.4|11729.8|11732.9|11732|11712.3|11711.7|1107
1751259600000|2025-06-30 05:00:00|11730.3|11729.7|11726.5|11725.9|11738.9|11738.3|11724.1|11723.5|7312
1751263200000|2025-06-30 06:00:00|11726.6|11726|11744|11743.4|11750.9|11750.1|11721.2|11720.6|2876
1751266800000|2025-06-30 07:00:00|11743.5|11742.9|11726.1|11724.7|11743.9|11743.3|11725.2|11724.6|4364
1751270400000|2025-06-30 08:00:00|11723.6|11717.6|11731.1|11729.3|11731.3|11730.2|11714.1|11713.5|4068
1751274000000|2025-06-30 09:00:00|11730.4|11728.4|11720.1|11719.5|11733.4|11732.5|11717.4|11716.8|3204
1751277600000|2025-06-30 10:00:00|11720.3|11719.7|11725.1|11724.5|11725.3|11724.7|11717.1|11716|2484
1751281200000|2025-06-30 11:00:00|11725.3|11724.7|11723.6|11722.1|11731.8|11731.2|11723.4|11721.9|1853
1751284800000|2025-06-30 12:00:00|11723.9|11722.2|11714|11713.4|11725.9|11725|11708.5|11707.8|2204
1751288400000|2025-06-30 13:00:00|11713.9|11713.3|11721.7|11721.1|11722.1|11721.5|11712.5|11711.9|2566
1751292000000|2025-06-30 14:00:00|11721.6|11721|11739.4|11738.8|11751.7|11750.8|11710.9|11710|6246
1751295600000|2025-06-30 15:00:00|11739.3|11738.7|11770|11769.4|11773|11771.9|11734.3|11733.7|6646
1751299200000|2025-06-30 16:00:00|11769.5|11768.9|11762.8|11762.2|11770.7|11769.8|11749.2|11748.6|4071
1751302800000|2025-06-30 17:00:00|11762.9|11762.3|11766.7|11765.8|11770.9|11770.3|11761|11760.2|2877
1751306400000|2025-06-30 18:00:00|11766.9|11766|11775.9|11775.3|11780.4|11779.8|11765.3|11764.7|2641
1751310000000|2025-06-30 19:00:00|11775.4|11774.8|11780.2|11779.6|11781.3|11780.7|11773.1|11772.5|2388
1751313600000|2025-06-30 20:00:00|11780.3|11779.7|11789.1|11786.1|11789.6|11787.6|11778.2|11777.6|2443
1751317200000|2025-06-30 21:00:00|11784.1|11777.5|11785.5|11778.9|11788|11781.4|11781.9|11775.3|644
1751320800000|2025-06-30 22:00:00|11785.7|11779.1|11786.2|11785.3|11792.6|11791.1|11778.2|11771.6|1851
1751324400000|2025-06-30 23:00:00|11786|11785.1|11786.4|11785.8|11788|11787.1|11783.6|11782.5|1675
1751328000000|2025-07-01 00:00:00|11786.3|11785.7|11797.7|11796.5|11798|11797.1|11786.3|11785.7|2875
1751331600000|2025-07-01 01:00:00|11797.8|11796.6|11780.6|11779.7|11808.8|11807.4|11780|11779.1|3892
1751335200000|2025-07-01 02:00:00|11780.5|11779.6|11789.1|11788.2|11790.4|11789.5|11778.3|11777.4|2498
1751338800000|2025-07-01 03:00:00|11789|11788.1|11790.1|11789.2|11794.5|11793.6|11787.3|11786.7|1162
1751342400000|2025-07-01 04:00:00|11790.3|11789.4|11786.5|11785.9|11794.8|11793.8|11782.9|11782.3|1647
1751346000000|2025-07-01 05:00:00|11786.6|11786|11787.1|11786.5|11790|11789.4|11780.8|11780.2|6207
1751349600000|2025-07-01 06:00:00|11786.5|11785.9|11779.7|11779.1|11787.9|11786.6|11776.3|11775.1|2234
1751353200000|2025-07-01 07:00:00|11779.9|11779.3|11786.4|11785.8|11788.5|11787.9|11768.1|11767.5|3952
1751356800000|2025-07-01 08:00:00|11784.8|11784.2|11806.1|11804.6|11818.5|11817.3|11774.7|11773.4|4992
1751360400000|2025-07-01 09:00:00|11806.2|11804.7|11814.3|11813.7|11830.8|11829.9|11796.9|11796.3|4650
1751364000000|2025-07-01 10:00:00|11814|11813.4|11812.5|11811.6|11823.8|11823.2|11811.1|11810.4|2961
1751367600000|2025-07-01 11:00:00|11812.4|11811.5|11814.1|11813.5|11819.9|11819.3|11806.1|11805.5|17852
1751371200000|2025-07-01 12:00:00|11813.8|11813.2|11804.2|11803.6|11818.1|11817.5|11802.5|11801.9|4238
1751374800000|2025-07-01 13:00:00|11804.3|11803.7|11805.9|11800.6|11812.7|11811.8|11793.5|11792.5|4026
1751378400000|2025-07-01 14:00:00|11806.3|11801.2|11780.2|11779.6|11806.3|11801.2|11775.7|11775.1|7900
1751382000000|2025-07-01 15:00:00|11780.3|11779.7|11776.2|11775.6|11780.3|11779.7|11769|11768.4|4779
1751385600000|2025-07-01 16:00:00|11776.1|11775.5|11765.6|11765|11776.5|11775.9|11761.4|11760.7|3615
1751389200000|2025-07-01 17:00:00|11765.7|11765.1|11783.4|11782.8|11783.9|11783.3|11765.7|11765.1|3293
1751392800000|2025-07-01 18:00:00|11783.5|11782.9|11781.3|11780.7|11783.9|11783.3|11775.3|11774.6|2367
1751396400000|2025-07-01 19:00:00|11781.2|11780.6|11791.1|11790.5|11791.8|11791.1|11779.7|11779.1|2920
1751400000000|2025-07-01 20:00:00|11790.9|11790.3|11807.2|11804.7|11807.6|11807|11790.9|11790.3|2161
1751403600000|2025-07-01 21:00:00|11808.1|11805.6|11806.9|11800.6|11808.8|11805.6|11802.9|11797.6|541
1751407200000|2025-07-01 22:00:00|11806.1|11800.5|11803.1|11802.5|11808.3|11806.2|11802.4|11798.5|1340
1751410800000|2025-07-01 23:00:00|11803.3|11802.7|11805.9|11804.4|11807.4|11806.8|11799.5|11798.9|1643
1751414400000|2025-07-02 00:00:00|11805.6|11804.1|11808|11807.4|11808.6|11808|11799.6|11798.5|2278
1751418000000|2025-07-02 01:00:00|11808.2|11807.6|11794.2|11793.3|11810.8|11809.9|11792.8|11791.9|2633
1751421600000|2025-07-02 02:00:00|11794.3|11793.4|11800.8|11800.2|11802.4|11801.5|11789.3|11788.4|2442
1751425200000|2025-07-02 03:00:00|11801.2|11800.6|11800.5|11799.9|11803.3|11802.5|11796.4|11795.3|929
1751428800000|2025-07-02 04:00:00|11800.6|11800|11797.5|11796.6|11801.5|11800.9|11796.3|11795.7|717
1751432400000|2025-07-02 05:00:00|11797.4|11796.4|11787.7|11787.1|11798.7|11798.1|11785.1|11784.5|6598
1751436000000|2025-07-02 06:00:00|11788.4|11787.8|11781.9|11781.3|11794.4|11793.6|11774.5|11773.6|2249
1751439600000|2025-07-02 07:00:00|11781.7|11781.1|11775.3|11774|11784|11783.4|11771.9|11770.7|3424
1751443200000|2025-07-02 08:00:00|11775.1|11773.9|11776.1|11775.5|11782.2|11781.4|11770.1|11769.5|2956
1751446800000|2025-07-02 09:00:00|11776|11775.4|11770.4|11769.8|11778.3|11777.3|11767.4|11766.8|2888
1751450400000|2025-07-02 10:00:00|11770.5|11769.9|11767.8|11767.2|11781.3|11780.7|11764.9|11763.8|2603
1751454000000|2025-07-02 11:00:00|11767.9|11767|11750.6|11749.4|11772.1|11771.2|11747.1|11746.3|18567
1751457600000|2025-07-02 12:00:00|11750.8|11749.5|11757|11756.4|11788.6|11788|11747.4|11746.5|8726
1751461200000|2025-07-02 13:00:00|11756.9|11756.3|11760.1|11759.5|11777.9|11777|11754.9|11754.3|4607
1751464800000|2025-07-02 14:00:00|11760|11759.4|11767.5|11766.9|11771.2|11770.6|11751.1|11749.8|5636
1751468400000|2025-07-02 15:00:00|11767.2|11766.6|11789.6|11789|11790.2|11789.6|11766|11765.4|4193
1751472000000|2025-07-02 16:00:00|11789.5|11788.9|11788.6|11788|11794.1|11793.5|11785.8|11785.2|2705
1751475600000|2025-07-02 17:00:00|11788.7|11788.1|11795.7|11795.1|11800.2|11799.6|11788.6|11788|2432
1751479200000|2025-07-02 18:00:00|11795.2|11794.6|11800.2|11799.6|11800.8|11800.2|11793.6|11793|2145
1751482800000|2025-07-02 19:00:00|11800|11799.4|11804.2|11801.8|11804.9|11802.9|11795.7|11794.8|2065
1751486400000|2025-07-02 20:00:00|11804.3|11801.7|11800.7|11797.5|11804.3|11801.8|11796|11795.3|2080
1751490000000|2025-07-02 21:00:00|11799.3|11792.9|11799.1|11792.5|11801.4|11796.9|11790.5|11785.1|497
1751493600000|2025-07-02 22:00:00|11798.9|11792.3|11798.9|11798|11801.2|11800.1|11796.5|11789.9|1734
1751497200000|2025-07-02 23:00:00|11799|11798.1|11799.4|11798.5|11802.9|11801.6|11797.7|11796.8|1564
1751500800000|2025-07-03 00:00:00|11799.1|11798.2|11806.8|11806.2|11809.8|11808.7|11798.2|11797.3|2667
1751504400000|2025-07-03 01:00:00|11807.2|11806.6|11804.5|11803.6|11810.8|11810.2|11804.3|11803.4|2405
1751508000000|2025-07-03 02:00:00|11805.4|11804.5|11798|11796.9|11805.7|11804.8|11794.8|11793.9|2591
1751511600000|2025-07-03 03:00:00|11798.2|11797|11792.2|11791.3|11800.4|11799.3|11789.5|11788.7|879
1751515200000|2025-07-03 04:00:00|11792|11791.4|11789.4|11788.8|11793.4|11792.8|11788.5|11787.6|700
1751518800000|2025-07-03 05:00:00|11789.5|11788.9|11796.6|11796|11796.7|11796.1|11786.9|11786.1|7181
1751522400000|2025-07-03 06:00:00|11796.5|11795.9|11803|11802.4|11803.5|11802.9|11791.7|11790.8|2306
1751526000000|2025-07-03 07:00:00|11802.7|11802.1|11802|11801.1|11810.5|11809.8|11795.8|11794.3|3813
1751529600000|2025-07-03 08:00:00|11801.8|11801.2|11798|11797.1|11809.5|11808.2|11795.8|11794.7|3556
1751533200000|2025-07-03 09:00:00|11798.1|11797.5|11793.3|11792.4|11798.1|11797.5|11788.8|11788|3258
1751536800000|2025-07-03 10:00:00|11793.2|11792.3|11793.8|11792.7|11800.9|11799.8|11787.6|11787|2674
1751540400000|2025-07-03 11:00:00|11793.7|11792.6|11785.4|11784.8|11797.5|11796.9|11783.4|11782.5|2009
1751544000000|2025-07-03 12:00:00|11785.5|11784.9|11738.6|11738|11790.5|11789.6|11718.6|11716.9|18737
1751547600000|2025-07-03 13:00:00|11738.7|11737.7|11777.3|11771.3|11779.9|11779.1|11734.2|11733.6|15327
1751551200000|2025-07-03 14:00:00|11777.4|11771.4|11753.8|11753.2|11791|11789.3|11751.5|11750.9|7264
1751554800000|2025-07-03 15:00:00|11753.6|11753|11757.4|11756.8|11766.9|11765.6|11749.9|11749.3|4672
1751558400000|2025-07-03 16:00:00|11757.5|11756.9|11752.4|11751.5|11758.5|11757.9|11740.3|11739.6|3362
1751562000000|2025-07-03 17:00:00|11752.2|11751.3|11754.9|11754|11758.8|11758.1|11750.6|11749.7|2153
1751565600000|2025-07-03 18:00:00|11754.6|11753.7|11749.5|11748.9|11757.5|11756.3|11748.7|11748.1|1993
1751569200000|2025-07-03 19:00:00|11749.3|11748.7|11748.6|11747.7|11753.1|11752.2|11744.5|11743.9|1724
1751572800000|2025-07-03 20:00:00|11748.1|11747.5|11760.7|11754.1|11761.3|11759.7|11746.8|11746.1|2135
1751576400000|2025-07-03 21:00:00|11761.9|11755.3|11759.4|11756.5|11766.3|11759.7|11756.6|11750|898
1751580000000|2025-07-03 22:00:00|11759.5|11756.3|11759.7|11758.5|11759.8|11758.5|11754.2|11752.3|1844
1751583600000|2025-07-03 23:00:00|11759.9|11758.4|11769.4|11768.5|11772.3|11771.4|11756.1|11755.2|2118
1751587200000|2025-07-04 00:00:00|11769.5|11768.6|11767.3|11766.7|11771|11770.3|11763.6|11762.7|2866
1751590800000|2025-07-04 01:00:00|11767.4|11766.8|11759.6|11759|11770.5|11769.6|11756.3|11755.7|2812
1751594400000|2025-07-04 02:00:00|11760.2|11759.6|11765.9|11765|11771|11770.4|11759.9|11759|2146
1751598000000|2025-07-04 03:00:00|11765.7|11764.8|11770.7|11770.1|11773.1|11772.5|11764.8|11764.2|1134
1751601600000|2025-07-04 04:00:00|11770.5|11769.9|11780.3|11779.7|11780.4|11779.7|11770.1|11769.5|1192
1751605200000|2025-07-04 05:00:00|11780.2|11779.6|11785.3|11784.1|11785.8|11785.2|11780.2|11779.6|6700
1751608800000|2025-07-04 06:00:00|11785.5|11784|11781.8|11781.2|11785.5|11784.6|11774.7|11773.8|2168
1751612400000|2025-07-04 07:00:00|11781.7|11781.1|11770.5|11769.6|11783.2|11782.5|11767.7|11767|4008
1751616000000|2025-07-04 08:00:00|11770.6|11769.7|11775.1|11774.5|11777.8|11777.2|11768.6|11768|2907
1751619600000|2025-07-04 09:00:00|11774.6|11774|11779|11778.4|11782.8|11782|11772.6|11771.9|2734
1751623200000|2025-07-04 10:00:00|11778.8|11778.2|11778.2|11777.6|11781.1|11780.5|11775.1|11774.4|2633
1751626800000|2025-07-04 11:00:00|11778.3|11777.7|11769.8|11768.9|11782.2|11781.4|11768.9|11768.3|1729
1751630400000|2025-07-04 12:00:00|11769.7|11769.1|11767.3|11766.7|11772.6|11771.7|11763.9|11763.1|1699
1751634000000|2025-07-04 13:00:00|11767.2|11766.6|11779.7|11779.1|11781.1|11780.5|11766.8|11766.2|1637
1751637600000|2025-07-04 14:00:00|11779.6|11779|11778.7|11778.1|11788.2|11787.3|11775.5|11774.6|2926
1751641200000|2025-07-04 15:00:00|11778.4|11777.8|11779|11778.1|11785.2|11784.3|11776.3|11775.7|2474
1751644800000|2025-07-04 16:00:00|11778.9|11778|11775.5|11774.6|11782.3|11781.4|11774.3|11773.4|2085
1751648400000|2025-07-04 17:00:00|11775.4|11774.5|11776.9|11775.4|11778.9|11777.1|11772.7|11771.7|4474
1751652000000|2025-07-04 18:00:00|11776.8|11775.5|11779.1|11778.2|11780.6|11779|11774.7|11773.3|3002
1751655600000|2025-07-04 19:00:00|11779.3|11778.1|11775.8|11774.7|11780.2|11779.2|11774.8|11771.1|5458
1751659200000|2025-07-04 20:00:00|11775.4|11773.9|11782.7|11776.1|11786.8|11781.3|11775.4|11771.7|5514
1751832000000|2025-07-06 20:00:00|11787.3|11777.7|11791|11778.4|11791|11782.6|11783.5|11775.8|33
1751835600000|2025-07-06 21:00:00|11790.1|11777.5|11783.5|11778.8|11790.1|11781.7|11781.5|11776.6|270
1751839200000|2025-07-06 22:00:00|11782.2|11775.6|11780.3|11779|11783.4|11781.5|11774.6|11773.2|849
1751842800000|2025-07-06 23:00:00|11781.2|11779.8|11780.5|11779.6|11782.8|11781.9|11775.8|11774.9|1798
1751846400000|2025-07-07 00:00:00|11780.8|11779.9|11780.5|11779.6|11790.6|11789.7|11779.2|11778.3|2790
1751850000000|2025-07-07 01:00:00|11780.2|11779.3|11772.5|11771.9|11781.2|11780.3|11771.1|11770.3|2660
1751853600000|2025-07-07 02:00:00|11772.7|11772.1|11768.4|11767.5|11776.3|11775.4|11765.6|11764.7|2556
1751857200000|2025-07-07 03:00:00|11768.3|11767.4|11770.1|11769.2|11774.8|11774.2|11767.2|11766.3|1207
1751860800000|2025-07-07 04:00:00|11770.2|11769.3|11766.7|11766.1|11773.4|11772.5|11765|11764.1|1275
1751864400000|2025-07-07 05:00:00|11766.8|11766.2|11771.7|11770.6|11774|11773.3|11763.8|11762.9|7883
1751868000000|2025-07-07 06:00:00|11771.2|11770|11756.2|11755.6|11774.4|11773.5|11750.7|11749.5|2574
1751871600000|2025-07-07 07:00:00|11756.3|11755.7|11745.7|11745.1|11759|11758.4|11745.7|11745.1|3926
1751875200000|2025-07-07 08:00:00|11745.5|11744.9|11725.3|11724.4|11748.2|11747.3|11724|11723.1|3654
1751878800000|2025-07-07 09:00:00|11725.1|11724.2|11734.4|11733.8|11735.1|11734.5|11722.5|11721.9|3157
1751882400000|2025-07-07 10:00:00|11734.5|11733.9|11727.8|11727.2|11736.6|11736|11723.5|11722.8|2986
1751886000000|2025-07-07 11:00:00|11727.9|11727.3|11730.2|11729.6|11734.7|11734.1|11725.3|11724.6|1888
1751889600000|2025-07-07 12:00:00|11730.4|11729.8|11723.4|11722.5|11731.7|11731.1|11718.5|11717.6|2140
1751893200000|2025-07-07 13:00:00|11723|11722.4|11735.8|11735.2|11741.3|11740.7|11722.7|11722.1|3100
1751896800000|2025-07-07 14:00:00|11735.7|11735.1|11739.1|11738.5|11746.3|11745.5|11733|11732.4|3619
1751900400000|2025-07-07 15:00:00|11739.3|11738.7|11732.9|11732.3|11741.1|11740.5|11730.5|11729.7|4503
1751904000000|2025-07-07 16:00:00|11733.2|11732.6|11695.1|11694.2|11740|11739.4|11687.6|11686.7|5369
1751907600000|2025-07-07 17:00:00|11695.4|11694.5|11707.1|11706.5|11714|11713.1|11686.9|11686|3966
1751911200000|2025-07-07 18:00:00|11706.9|11706.3|11719.2|11718.6|11720.5|11719.6|11700.6|11700|1975
1751914800000|2025-07-07 19:00:00|11719.1|11718.5|11719.8|11719.2|11724.3|11723.4|11716.7|11716.1|1362
1751918400000|2025-07-07 20:00:00|11719.7|11719.1|11709.9|11706.7|11721.8|11720.9|11707.3|11706.4|971
1751922000000|2025-07-07 21:00:00|11712.7|11706.4|11711.9|11705.8|11714.5|11707.9|11711.9|11705.4|232
1751925600000|2025-07-07 22:00:00|11712.2|11705.9|11735.9|11735|11738|11737.1|11711.6|11705.6|1123
1751929200000|2025-07-07 23:00:00|11736.1|11734.9|11737.1|11736.2|11739.3|11738.4|11732.2|11731.3|924
1751932800000|2025-07-08 00:00:00|11737.2|11736.3|11743.8|11743.2|11748.2|11747.6|11737.1|11736.2|2174
1751936400000|2025-07-08 01:00:00|11744|11743.4|11738.6|11737.7|11744.9|11744.1|11731.4|11730.3|1899
1751940000000|2025-07-08 02:00:00|11738.7|11737.8|11738.4|11737.8|11749.4|11748.5|11736.6|11735.7|2724
1751943600000|2025-07-08 03:00:00|11738.5|11737.9|11747.4|11746.8|11749.8|11748.8|11737.3|11736|1535
1751947200000|2025-07-08 04:00:00|11745.9|11745.3|11742.2|11741.6|11750.6|11749.4|11741.1|11740.5|1781
1751950800000|2025-07-08 05:00:00|11742.1|11741.5|11735.2|11733.8|11745.2|11744.6|11734|11733.1|7790
1751954400000|2025-07-08 06:00:00|11735.4|11734.1|11742.1|11741.5|11745.3|11744.7|11732.4|11731.5|2779
1751958000000|2025-07-08 07:00:00|11742.3|11741.7|11760.7|11760.1|11765.8|11764.9|11742.3|11741.7|3959
1751961600000|2025-07-08 08:00:00|11760.6|11760|11749.5|11748.9|11760.9|11760.3|11747.9|11747.3|3361
1751965200000|2025-07-08 09:00:00|11749.4|11748.8|11742.4|11741.8|11751|11750.4|11739.5|11738.9|2838
1751968800000|2025-07-08 10:00:00|11742.5|11741.9|11729|11728.1|11742.9|11742.2|11723.5|11722.6|2928
1751972400000|2025-07-08 11:00:00|11728.9|11728|11722.3|11721.7|11739.3|11738.3|11721.6|11721|18355
1751976000000|2025-07-08 12:00:00|11722.2|11721.6|11721.6|11721|11724.8|11724.2|11714.3|11713.4|3864
1751979600000|2025-07-08 13:00:00|11721.4|11720.8|11706.6|11705|11723.2|11722.3|11694.3|11693.4|3919
1751983200000|2025-07-08 14:00:00|11705.6|11704.2|11692.3|11691.7|11706.9|11706|11682.9|11682|5333
1751986800000|2025-07-08 15:00:00|11692.8|11692.2|11706.9|11706.3|11713.1|11712.5|11690|11689.1|4032
1751990400000|2025-07-08 16:00:00|11707.1|11706.5|11709.6|11708.7|11713.5|11712.9|11696.8|11695.9|4347
1751994000000|2025-07-08 17:00:00|11709.5|11708.6|11724.6|11724|11726.5|11725.7|11708.5|11707.6|4134
1751997600000|2025-07-08 18:00:00|11724.5|11723.9|11725.8|11724.9|11729.4|11728.5|11718.3|11717.7|2796
1752001200000|2025-07-08 19:00:00|11727.1|11725.4|11724.6|11723.7|11730.7|11729.6|11719.6|11719|2457
1752004800000|2025-07-08 20:00:00|11724.2|11723.3|11727.3|11722.7|11729.8|11728.9|11722.7|11721.8|2459
1752008400000|2025-07-08 21:00:00|11726.5|11719.9|11725.8|11719.2|11727.8|11721.2|11721.3|11714.7|2086
1752012000000|2025-07-08 22:00:00|11725.3|11718.7|11729.3|11728.4|11729.9|11728.9|11724|11717.6|1599
1752015600000|2025-07-08 23:00:00|11729.7|11728.8|11723.4|11722.5|11729.7|11728.8|11722.1|11721.2|1757
1752019200000|2025-07-09 00:00:00|11723.5|11722.6|11725.5|11724.6|11726.1|11725.4|11718.2|11717.2|3260
1752022800000|2025-07-09 01:00:00|11725.6|11724.7|11720.7|11720.1|11726.5|11725.6|11717.3|11716.5|3125
1752026400000|2025-07-09 02:00:00|11720.8|11719.9|11711.5|11710.6|11726|11725.4|11705.4|11704.5|2814
1752030000000|2025-07-09 03:00:00|11711.4|11710.5|11704.5|11703.9|11711.8|11710.9|11703.3|11702.4|1538
1752033600000|2025-07-09 04:00:00|11704.4|11703.8|11713.4|11712.5|11713.6|11712.7|11701.8|11701.2|1485
1752037200000|2025-07-09 05:00:00|11713.3|11712.4|11716.8|11716.2|11721.9|11721.3|11711.2|11710.6|6988
1752040800000|2025-07-09 06:00:00|11716.9|11716.3|11726.2|11725.6|11728.9|11728.3|11712.7|11711.8|2162
1752044400000|2025-07-09 07:00:00|11726.3|11725.7|11707.9|11707.3|11729|11728.4|11705|11704.2|4105
1752048000000|2025-07-09 08:00:00|11707.8|11707.2|11713.4|11712.8|11720.6|11720|11702.6|11701.7|4169
1752051600000|2025-07-09 09:00:00|11713.3|11712.7|11713.9|11713.3|11720.2|11719.6|11707.9|11707.3|2890
1752055200000|2025-07-09 10:00:00|11713.8|11713.2|11702.9|11702|11718.2|11717.6|11702.2|11701.3|1928
1752058800000|2025-07-09 11:00:00|11702.8|11701.9|11691.6|11691|11707.1|11706.5|11689.7|11689.1|1689
1752062400000|2025-07-09 12:00:00|11691.9|11691.3|11715.4|11714.8|11717.5|11716.9|11691.9|11691.3|3414
1752066000000|2025-07-09 13:00:00|11715.5|11714.9|11704.2|11703.3|11723.1|11722.5|11700.6|11699.8|3702
1752069600000|2025-07-09 14:00:00|11704.3|11703.4|11715.5|11714.9|11725.2|11724.5|11703|11702.4|4590
1752073200000|2025-07-09 15:00:00|11715.4|11714.8|11706.7|11706.1|11716.6|11716|11705.3|11704.7|2987
1752076800000|2025-07-09 16:00:00|11706.8|11706.2|11705.7|11705.1|11709.4|11708.8|11701|11700.4|2221
1752080400000|2025-07-09 17:00:00|11705.2|11704.6|11712.4|11706.7|11712.4|11710.7|11704.1|11703.5|2340
1752084000000|2025-07-09 18:00:00|11712.5|11706.5|11713.4|11712.8|11718.2|11717.6|11705.4|11704.5|2607
1752087600000|2025-07-09 19:00:00|11713.5|11712.9|11719.5|11718.9|11723.9|11723.3|11713.3|11712.7|2152
1752091200000|2025-07-09 20:00:00|11719.3|11718.7|11721.7|11715.1|11725.1|11723|11711.8|11711.2|2241
1752094800000|2025-07-09 21:00:00|11722|11715.4|11724.9|11718.3|11725.4|11718.8|11717.8|11711.2|684
1752098400000|2025-07-09 22:00:00|11725.1|11718.5|11725.3|11723.9|11726.4|11724.7|11723.8|11717.9|1777
1752102000000|2025-07-09 23:00:00|11725.1|11724.2|11738.9|11738|11740.9|11739.7|11723.2|11722.3|1802
1752105600000|2025-07-10 00:00:00|11738.8|11737.9|11743.9|11743|11750.3|11749.4|11736.3|11735.4|3451
1752109200000|2025-07-10 01:00:00|11743.5|11742.6|11741.4|11740.5|11745.2|11744.2|11738.1|11737.5|2630
1752112800000|2025-07-10 02:00:00|11741.5|11740.6|11739.1|11738.5|11745.4|11744.5|11737.5|11736.8|2879
1752116400000|2025-07-10 03:00:00|11739.2|11738.6|11734.2|11733.3|11739.9|11739.3|11733.9|11733|1161
1752120000000|2025-07-10 04:00:00|11734.1|11733.2|11735.6|11735|11736.5|11735.8|11730.7|11729.8|981
1752123600000|2025-07-10 05:00:00|11735.5|11734.9|11739.8|11738.9|11741.6|11741|11735|11734.1|6879
1752127200000|2025-07-10 06:00:00|11739.7|11738.8|11732.8|11732.2|11743.7|11742.8|11729.8|11729|2389
1752130800000|2025-07-10 07:00:00|11732.9|11732.3|11733.5|11732.9|11738.4|11737.8|11726.4|11725.7|3380
1752134400000|2025-07-10 08:00:00|11733.6|11733|11728.3|11727.7|11734.9|11734.3|11726.1|11725.5|2603
1752138000000|2025-07-10 09:00:00|11728.5|11727.9|11731|11730.4|11735.1|11734.2|11728|11727.4|2149
1752141600000|2025-07-10 10:00:00|11731.2|11730.6|11729|11728.4|11734.6|11734|11727.8|11726.9|2184
1752145200000|2025-07-10 11:00:00|11728.9|11728.3|11712.2|11711.6|11729.6|11729|11708.6|11708|2055
1752148800000|2025-07-10 12:00:00|11712.6|11712|11706.9|11706.3|11714.6|11714|11701.9|11701|13462
1752152400000|2025-07-10 13:00:00|11706.8|11706.2|11692.7|11692.1|11714.9|11714.3|11687.2|11686.5|11599
1752156000000|2025-07-10 14:00:00|11692.6|11692|11680.6|11679.4|11694.2|11693.6|11663.3|11662.4|6726
1752159600000|2025-07-10 15:00:00|11680.8|11679.9|11687.9|11687.3|11689.1|11688.5|11674.3|11673.4|4027
1752163200000|2025-07-10 16:00:00|11688.1|11687.5|11686.4|11685.5|11690.6|11690|11682.5|11681.9|2874
1752166800000|2025-07-10 17:00:00|11686.3|11685.4|11689.3|11688.7|11691.7|11691.1|11681.8|11680.9|2524
1752170400000|2025-07-10 18:00:00|11689.2|11688.6|11692.6|11692|11695.4|11694.8|11688|11687.4|2252
1752174000000|2025-07-10 19:00:00|11692.5|11691.9|11695.7|11695.1|11699.7|11699|11690.1|11689.5|2328
1752177600000|2025-07-10 20:00:00|11695.6|11695|11702.7|11699.6|11702.8|11700|11694.9|11694|2009
1752181200000|2025-07-10 21:00:00|11702.8|11699.7|11704.9|11701|11706.1|11701.7|11701.6|11695|802
1752184800000|2025-07-10 22:00:00|11704.7|11700.8|11706.2|11705.3|11708|11707.1|11702.9|11700.3|1824
1752188400000|2025-07-10 23:00:00|11706.3|11705.4|11701.9|11701.3|11706.6|11705.8|11700|11699.1|1876
1752192000000|2025-07-11 00:00:00|11702|11701.4|11675.7|11674.8|11704.8|11704.2|11665.3|11664.4|6233
1752195600000|2025-07-11 01:00:00|11675.6|11674.7|11675.4|11674.5|11686.2|11685.1|11669.2|11668.3|4270
1752199200000|2025-07-11 02:00:00|11675.5|11674.6|11671.9|11671|11678.4|11677.5|11671.5|11670.8|3002
1752202800000|2025-07-11 03:00:00|11672|11671.1|11682.1|11681.5|11685.4|11684.5|11670.8|11670.2|1717
1752206400000|2025-07-11 04:00:00|11682|11681.4|11676.4|11675.5|11683.2|11682.3|11670.1|11669.2|1573
1752210000000|2025-07-11 05:00:00|11676.5|11675.6|11679|11678.1|11684.7|11684.1|11675.3|11674.7|7524
1752213600000|2025-07-11 06:00:00|11678.9|11678|11674.9|11674.3|11685.6|11684.7|11670.3|11669.4|3106
1752217200000|2025-07-11 07:00:00|11675.1|11674.5|11689.4|11688.8|11696.3|11695.7|11675.1|11674.5|3755
1752220800000|2025-07-11 08:00:00|11689.6|11689|11682.2|11681.6|11692.9|11692.3|11679.9|11679.1|3450
1752224400000|2025-07-11 09:00:00|11682.8|11682.2|11695.1|11694.5|11695.5|11694.9|11681.8|11681.2|3063
1752228000000|2025-07-11 10:00:00|11695.2|11694.6|11692.7|11692.1|11697|11696.2|11687.9|11687.1|3177
1752231600000|2025-07-11 11:00:00|11692.6|11692|11688.5|11687.9|11701.7|11701.1|11686.6|11686|2596
1752235200000|2025-07-11 12:00:00|11688.4|11687.8|11689.1|11688.5|11700.8|11699.9|11682.6|11682|2912
1752238800000|2025-07-11 13:00:00|11689.2|11688.6|11689.3|11688.7|11714.9|11714|11686.5|11685.7|4040
1752242400000|2025-07-11 14:00:00|11689|11688.4|11692.7|11692.1|11694.8|11694.2|11674.2|11673.6|4900
1752246000000|2025-07-11 15:00:00|11692.4|11691.8|11696.5|11695.9|11704.7|11703.9|11689.4|11688.8|3746
1752249600000|2025-07-11 16:00:00|11696.4|11695.8|11691.8|11691.2|11698.5|11697.7|11689.2|11688.5|3580
1752253200000|2025-07-11 17:00:00|11691.9|11691.3|11693.3|11692.7|11695.3|11694.7|11686.8|11685.9|2353
1752256800000|2025-07-11 18:00:00|11693.4|11692.8|11689.1|11688.5|11696.4|11695.8|11689|11688.4|2818
1752260400000|2025-07-11 19:00:00|11689.6|11689|11688.1|11687.2|11692.5|11691.5|11686.5|11685.6|3065
1752264000000|2025-07-11 20:00:00|11688.3|11687.4|11693|11686.4|11695|11694.1|11678.9|11678|4717
1752436800000|2025-07-13 20:00:00|11668.2|11663|11677.3|11664.7|11678.7|11666.7|11666.4|11658.8|74
1752440400000|2025-07-13 21:00:00|11677|11664.4|11671.9|11665.3|11677.9|11671.3|11663.7|11658.7|482
1752444000000|2025-07-13 22:00:00|11672.8|11668.6|11665.5|11663.8|11685.9|11684.2|11664.5|11662.5|3158
1752447600000|2025-07-13 23:00:00|11665.7|11664|11683.4|11682.5|11683.9|11682.7|11664.3|11663.3|1864
1752451200000|2025-07-14 00:00:00|11683.5|11682.6|11694.3|11692.9|11694.8|11693.9|11682.5|11681.6|2882
1752454800000|2025-07-14 01:00:00|11694.5|11693.3|11685.3|11684.7|11698.5|11697.4|11685|11684|2798
1752458400000|2025-07-14 02:00:00|11685.2|11684.6|11675.1|11674.5|11690.3|11689.7|11673.4|11672.8|1407
1752462000000|2025-07-14 03:00:00|11675.2|11674.6|11681.3|11680.7|11686|11684.7|11674|11673.4|1200
1752465600000|2025-07-14 04:00:00|11681.4|11680.1|11675.2|11674.6|11682.3|11681.4|11675|11674.3|1052
1752469200000|2025-07-14 05:00:00|11674.4|11673.8|11670.2|11669|11679.5|11678.6|11665.6|11665|1495
1752472800000|2025-07-14 06:00:00|11670.3|11669.1|11663.9|11663.3|11670.9|11670|11654.6|11653.5|2144
1752476400000|2025-07-14 07:00:00|11663.8|11663.2|11685.8|11685.2|11687.9|11687.3|11663|11662.4|2634
1752480000000|2025-07-14 08:00:00|11685.6|11685|11682.6|11682|11688.9|11688.2|11680.5|11679.8|1923
1752483600000|2025-07-14 09:00:00|11682.5|11681.9|11691.1|11690.5|11692.2|11691.6|11679.6|11678.7|1861
1752487200000|2025-07-14 10:00:00|11691.3|11690.7|11695.1|11694.2|11695.7|11694.7|11688.4|11687.8|1617
1752490800000|2025-07-14 11:00:00|11695.2|11694.3|11689.4|11688.8|11697.2|11696.6|11686.8|11686.2|1880
1752494400000|2025-07-14 12:00:00|11689.2|11688.6|11685.8|11685.2|11692.4|11691.8|11680.4|11679.8|1888
1752498000000|2025-07-14 13:00:00|11685.7|11685.1|11682.7|11682.1|11686.9|11686.3|11674.7|11674.1|2491
1752501600000|2025-07-14 14:00:00|11682.6|11682|11683.6|11683|11694.3|11693.7|11678.9|11678.3|2816
1752505200000|2025-07-14 15:00:00|11683.5|11682.9|11671.6|11671|11696|11695.4|11667.8|11666.9|3080
1752508800000|2025-07-14 16:00:00|11671.8|11671.2|11663.1|11662.5|11675.9|11675|11660.6|11660|2635
1752512400000|2025-07-14 17:00:00|11662.9|11662.3|11663.1|11662.5|11667.4|11666.8|11659.8|11659.2|1119
1752516000000|2025-07-14 18:00:00|11663.2|11662.6|11670.7|11670.1|11673.1|11672.5|11663|11662.4|1352
1752519600000|2025-07-14 19:00:00|11670.4|11669.8|11668.2|11667.6|11672.4|11671.8|11665.1|11664.2|944
1752523200000|2025-07-14 20:00:00|11668.3|11667.7|11666.2|11663.7|11669.7|11668.8|11663.9|11662|993
1752526800000|2025-07-14 21:00:00|11669.6|11663|11665.8|11663.1|11670.9|11664.3|11665.7|11661.2|132
1752530400000|2025-07-14 22:00:00|11666.2|11663.2|11667.4|11666.5|11668.7|11667.8|11665.4|11663.1|374
1752534000000|2025-07-14 23:00:00|11667.5|11666.6|11666.2|11665.3|11667.8|11666.9|11661.3|11660.6|498
1752537600000|2025-07-15 00:00:00|11666.3|11665.4|11673.5|11672.3|11677.4|11676.6|11665.7|11664.7|1262
1752541200000|2025-07-15 01:00:00|11673.6|11672.5|11669.8|11668.7|11675.5|11674.6|11666.6|11666|1102
1752544800000|2025-07-15 02:00:00|11670.2|11669|11675.1|11674.2|11675.6|11674.7|11666.2|11665.3|1037
1752548400000|2025-07-15 03:00:00|11675|11674.1|11675.9|11675.3|11678.2|11677.6|11673.2|11672.5|718
1752552000000|2025-07-15 04:00:00|11676.2|11675.6|11676.2|11675.6|11680.3|11679.4|11674.1|11673|529
1752555600000|2025-07-15 05:00:00|11676.4|11675.8|11686.4|11685.5|11686.5|11685.7|11676.2|11675.6|920
1752559200000|2025-07-15 06:00:00|11685.9|11685|11678.7|11677.6|11688.2|11687.5|11675.4|11674.4|1651
1752562800000|2025-07-15 07:00:00|11678.8|11677.7|11690.9|11690.3|11692.7|11691.8|11672.3|11671.7|2362
1752566400000|2025-07-15 08:00:00|11690.7|11690.1|11687.5|11686.3|11691.8|11691.2|11682.4|11681.7|1470
1752570000000|2025-07-15 09:00:00|11687.6|11686.4|11685.2|11684.6|11691.9|11691|11681.9|11681.3|1625
1752573600000|2025-07-15 10:00:00|11685.3|11684.7|11684|11683.4|11687.7|11687.1|11677|11676.2|1237
1752577200000|2025-07-15 11:00:00|11683.8|11683.2|11670.3|11669.7|11684.4|11683.8|11668.1|11667.5|1683
1752580800000|2025-07-15 12:00:00|11670.2|11669.6|11678.6|11677.7|11691.2|11690.3|11662.4|11661.5|5115
1752584400000|2025-07-15 13:00:00|11678.5|11677.6|11643.9|11643|11680|11679.1|11639.1|11638.5|5690
1752588000000|2025-07-15 14:00:00|11643.8|11642.9|11619|11618.4|11645.1|11644.2|11616.2|11615.2|5864
1752591600000|2025-07-15 15:00:00|11619.2|11618.6|11618.9|11618|11619.3|11618.7|11600.9|11600|3453
1752595200000|2025-07-15 16:00:00|11618.8|11617.9|11596.6|11596|11620.7|11619.9|11594.3|11593.7|2532
1752598800000|2025-07-15 17:00:00|11596.7|11596.1|11597.3|11596.7|11601.4|11600.8|11593.4|11592.5|1414
1752602400000|2025-07-15 18:00:00|11597.1|11596.5|11603.2|11602.6|11605.6|11605|11596.1|11595.5|1153
1752606000000|2025-07-15 19:00:00|11603.1|11602.5|11601.4|11600.8|11604.2|11603.6|11599.8|11599.1|872
1752609600000|2025-07-15 20:00:00|11601.3|11600.7|11603.9|11599.8|11605.5|11603.8|11600.2|11599.3|537
1752613200000|2025-07-15 21:00:00|11604|11597.4|11603.5|11599|11604.4|11599.2|11602.7|11596.1|49
1752616800000|2025-07-15 22:00:00|11603.9|11598.6|11605.4|11604.3|11605.4|11604.4|11601.6|11597.6|417
1752620400000|2025-07-15 23:00:00|11605.5|11604.2|11607.9|11607.3|11608.6|11607.9|11603.7|11602.8|464
1752624000000|2025-07-16 00:00:00|11608|11607.4|11608.8|11607.9|11614.2|11613.3|11602.9|11602.3|1299
1752627600000|2025-07-16 01:00:00|11608.7|11607.8|11613.8|11612.9|11616.1|11615.2|11606.9|11606|1198
1752631200000|2025-07-16 02:00:00|11613.9|11613|11610.6|11610|11613.9|11613.2|11607.3|11606.7|732
1752634800000|2025-07-16 03:00:00|11611.1|11610.5|11611.1|11610.2|11615.6|11615|11606.6|11605.7|831
1752638400000|2025-07-16 04:00:00|11611.6|11610.7|11619.8|11619.2|11620.7|11619.7|11610.6|11609.7|804
1752642000000|2025-07-16 05:00:00|11619.9|11619.3|11620.9|11619.5|11621.1|11620.3|11615.4|11614.5|916
1752645600000|2025-07-16 06:00:00|11620.5|11619.2|11628.4|11627.5|11628.6|11627.7|11618.7|11618.1|2056
1752649200000|2025-07-16 07:00:00|11628.5|11627.6|11618.7|11617.8|11628.8|11627.9|11613.3|11612.7|2177
1752652800000|2025-07-16 08:00:00|11618.6|11617.7|11625.5|11624.9|11626.2|11625.6|11618.1|11617.5|1758
1752656400000|2025-07-16 09:00:00|11625.4|11624.8|11615.6|11615|11626.6|11626|11613.6|11612.7|1582
1752660000000|2025-07-16 10:00:00|11615.8|11615.2|11617.6|11617|11619.3|11618.7|11609.9|11609.1|1261
1752663600000|2025-07-16 11:00:00|11617.5|11616.9|11604.1|11603.5|11621.5|11620.8|11601|11600.4|1812
1752667200000|2025-07-16 12:00:00|11604.2|11603.6|11599.2|11598.3|11615.2|11612.6|11593.8|11593.1|4631
1752670800000|2025-07-16 13:00:00|11599.1|11598.2|11572.8|11572.2|11603.5|11602.6|11563.8|11563.2|4917
1752674400000|2025-07-16 14:00:00|11572.9|11572.3|11593.1|11592.2|11606.4|11605.5|11563|11562.1|4757
1752678000000|2025-07-16 15:00:00|11592.5|11591.6|11630.3|11628.8|11722.7|11720.1|11592.5|11591.6|17817
1752681600000|2025-07-16 16:00:00|11630.1|11628.6|11639.4|11638.8|11656.4|11655.5|11616|11613.7|8214
1752685200000|2025-07-16 17:00:00|11639.6|11639|11641.6|11641|11659.1|11658.5|11636.9|11636.3|3685
1752688800000|2025-07-16 18:00:00|11641.8|11641.2|11628.7|11628.1|11644.2|11643.6|11628.1|11627.5|1928
1752692400000|2025-07-16 19:00:00|11629|11628.4|11636|11635.4|11637.4|11636.4|11620.7|11620.1|1677
1752696000000|2025-07-16 20:00:00|11635.9|11635.3|11640.8|11634.2|11643.9|11641.9|11633.5|11632.9|1033
1752699600000|2025-07-16 21:00:00|11640.9|11634.3|11638.2|11631.6|11641|11635.1|11635.6|11629|171
1752703200000|2025-07-16 22:00:00|11636.8|11630.2|11637.1|11636.2|11644.1|11642.5|11635.4|11630.2|527
1752706800000|2025-07-16 23:00:00|11637.4|11636.5|11635.6|11634.7|11641.1|11639.8|11633.5|11632.9|586
1752710400000|2025-07-17 00:00:00|11635.5|11634.6|11624.1|11623.2|11636.4|11635.5|11617.6|11617|1406
1752714000000|2025-07-17 01:00:00|11624|11623.1|11628.3|11627.4|11629.5|11628.9|11613.7|11612.8|1628
1752717600000|2025-07-17 02:00:00|11628.1|11627.5|11618.3|11617.7|11628.1|11627.5|11617|11616.4|1106
1752721200000|2025-07-17 03:00:00|11618.6|11618|11619.8|11618.9|11620.1|11619.4|11614.3|11613.7|849
1752724800000|2025-07-17 04:00:00|11620|11619.1|11624.6|11623.7|11625.4|11624.2|11616.4|11615.8|653
1752728400000|2025-07-17 05:00:00|11624.5|11623.6|11617.6|11617|11627.8|11626.9|11617.4|11616.8|908
1752732000000|2025-07-17 06:00:00|11617.5|11616.9|11583.4|11582.8|11618.3|11617.7|11573.7|11573.1|3878
1752735600000|2025-07-17 07:00:00|11583.5|11582.9|11590.9|11590.3|11597|11596.4|11574.5|11573.9|2870
1752739200000|2025-07-17 08:00:00|11590.8|11590.2|11601.7|11600.4|11605.7|11605.1|11589.6|11589|1990
1752742800000|2025-07-17 09:00:00|11602|11600.6|11591.3|11590.7|11605.4|11604.5|11589.2|11588.6|1437
1752746400000|2025-07-17 10:00:00|11591.2|11590.6|11586.2|11585.6|11591.9|11591.2|11584.1|11583.4|1142
1752750000000|2025-07-17 11:00:00|11586.3|11585.7|11575.1|11574.5|11590.5|11589.9|11570.5|11569.9|1316
1752753600000|2025-07-17 12:00:00|11575|11574.4|11587.6|11587|11593|11592.4|11556.8|11555.9|4095
1752757200000|2025-07-17 13:00:00|11587.5|11586.9|11586.8|11586.2|11598.6|11598|11580.6|11580|3484
1752760800000|2025-07-17 14:00:00|11586.7|11586.1|11588.5|11587.9|11592.9|11592.3|11578.5|11577.7|3049
1752764400000|2025-07-17 15:00:00|11588.3|11587.7|11596.8|11596.2|11602.8|11602.1|11586|11585.4|2314
1752768000000|2025-07-17 16:00:00|11596.7|11596.1|11586.6|11586|11602|11601.4|11583.7|11582.8|1797
1752771600000|2025-07-17 17:00:00|11586.5|11585.9|11585.2|11584.6|11591.3|11590.7|11582.5|11581.9|1353
1752775200000|2025-07-17 18:00:00|11585.1|11584.5|11584.8|11584.2|11588.3|11587.7|11580|11579.4|1078
1752778800000|2025-07-17 19:00:00|11584.7|11584.1|11597.7|11597.1|11599.9|11599.3|11584.5|11583.9|1049
1752782400000|2025-07-17 20:00:00|11597.6|11597|11598.6|11593.6|11601.2|11600|11594.7|11593.4|577
1752786000000|2025-07-17 21:00:00|11597.3|11590.7|11601.9|11595.3|11602.2|11595.6|11596.5|11589.9|92
1752789600000|2025-07-17 22:00:00|11602.5|11595.9|11617.7|11616.8|11619.8|11618.9|11601.3|11595.9|900
1752793200000|2025-07-17 23:00:00|11618.3|11617.4|11615.2|11614.6|11620.3|11619.7|11614.9|11614|758
1752796800000|2025-07-18 00:00:00|11615.3|11614.7|11625.1|11624.5|11628.5|11627.6|11614.6|11613.8|1442
1752800400000|2025-07-18 01:00:00|11625.3|11624.7|11629.2|11628.6|11634.7|11633.9|11621|11620.2|1352
1752804000000|2025-07-18 02:00:00|11629|11628.4|11629.6|11629|11631.7|11630.9|11625|11624.3|1046
1752807600000|2025-07-18 03:00:00|11629.4|11628.8|11624.3|11623.7|11631.8|11631.2|11622.2|11621.6|897
1752811200000|2025-07-18 04:00:00|11624.2|11623.6|11619.6|11619|11624.2|11623.6|11618.6|11617.7|729
1752814800000|2025-07-18 05:00:00|11619.1|11618.5|11618|11616.8|11620.9|11620.3|11612.5|11611.5|968
1752818400000|2025-07-18 06:00:00|11617.8|11616.6|11620.8|11620.2|11623.3|11622.4|11612.2|11611.6|1844
1752822000000|2025-07-18 07:00:00|11621.1|11620.5|11629.1|11628.5|11631.7|11631.1|11620.2|11619.6|2019
1752825600000|2025-07-18 08:00:00|11629.2|11628.3|11635.6|11635|11646.1|11645.5|11628.3|11627.7|2140
1752829200000|2025-07-18 09:00:00|11635.7|11635.1|11634.1|11633.5|11643.5|11642.9|11633.9|11633.3|1363
1752832800000|2025-07-18 10:00:00|11634|11633.4|11640.2|11639.6|11642.1|11641.5|11632.6|11632|1382
1752836400000|2025-07-18 11:00:00|11640|11639.4|11644.9|11644.3|11648.8|11647.9|11640|11639.2|1588
1752840000000|2025-07-18 12:00:00|11645|11644.4|11656.6|11656|11659.2|11658.3|11643.6|11643|2849
1752843600000|2025-07-18 13:00:00|11656.5|11655.9|11667|11665|11668.2|11667.6|11648.4|11647.8|3077
1752847200000|2025-07-18 14:00:00|11667.4|11664.5|11648.5|11647.9|11673.1|11672|11645|11644.1|3833
1752850800000|2025-07-18 15:00:00|11648.7|11648.1|11644.9|11644.3|11658.4|11657.7|11642.9|11642.3|2415
1752854400000|2025-07-18 16:00:00|11645|11644.4|11629.1|11628.5|11649.3|11648.7|11627|11626.4|2345
1752858000000|2025-07-18 17:00:00|11628.8|11628.2|11627|11626.4|11630.5|11629.8|11618.5|11617.9|1369
1752861600000|2025-07-18 18:00:00|11627.1|11626.5|11622|11621.4|11628.3|11627.7|11619.9|11619.2|980
1752865200000|2025-07-18 19:00:00|11622.1|11621.5|11622.7|11622.1|11623.5|11622.9|11617.8|11617.2|909
1752868800000|2025-07-18 20:00:00|11622.3|11621.7|11629.4|11622.8|11633.9|11627.3|11619.6|11618.3|892
1753041600000|2025-07-20 20:00:00|11641.5|11636.7|11637.3|11634.8|11646.4|11640.9|11635.3|11623.3|262
1753045200000|2025-07-20 21:00:00|11641.6|11629|11639|11632.7|11641.6|11634.7|11631|11625.4|264
1753048800000|2025-07-20 22:00:00|11639.8|11633.4|11627.2|11625.9|11639.8|11633.6|11623.2|11622.3|1511
1753052400000|2025-07-20 23:00:00|11627.4|11626.2|11629.7|11628.8|11632.3|11631.4|11624.9|11624.3|623
1753056000000|2025-07-21 00:00:00|11630.5|11629.6|11619.3|11618.7|11636.9|11636.3|11619|11618.4|1078
1753059600000|2025-07-21 01:00:00|11618.7|11618.1|11618|11617.4|11625.9|11625.3|11616.1|11615.5|1247
1753063200000|2025-07-21 02:00:00|11617.4|11616.8|11622|11621.1|11624.6|11623.7|11614.9|11614.3|915
1753066800000|2025-07-21 03:00:00|11621.9|11621|11625.4|11624.8|11626.4|11625.6|11620.6|11620|664
1753070400000|2025-07-21 04:00:00|11625.3|11624.7|11629.3|11628.7|11630.9|11630|11623.6|11623|616
1753074000000|2025-07-21 05:00:00|11629.4|11628.8|11633.7|11633.1|11636.2|11635.1|11628.1|11627.5|889
1753077600000|2025-07-21 06:00:00|11633.5|11632.9|11641.6|11640.7|11643.4|11642.8|11629.8|11629.2|1873
1753081200000|2025-07-21 07:00:00|11641.8|11640.9|11643.6|11643|11647.7|11647.1|11635.9|11635.3|2217
1753084800000|2025-07-21 08:00:00|11643.7|11643.1|11642.9|11642.3|11652.8|11652.2|11636.7|11636.1|1839
1753088400000|2025-07-21 09:00:00|11643.4|11642.8|11645.8|11644.9|11648.8|11648.2|11638.8|11637.9|1296
1753092000000|2025-07-21 10:00:00|11645.5|11644.8|11645.7|11645.1|11646.3|11645.7|11634.1|11633.5|1329
1753095600000|2025-07-21 11:00:00|11645.6|11645|11667.9|11667.3|11670.5|11669.9|11644.5|11643.9|2129
1753099200000|2025-07-21 12:00:00|11667.7|11667.1|11665.5|11664.9|11674.4|11673.2|11663.1|11662.5|2126
1753102800000|2025-07-21 13:00:00|11665.6|11665|11665|11664.4|11666.2|11665.4|11658.1|11657.5|1977
1753106400000|2025-07-21 14:00:00|11664.9|11664.3|11696.6|11695.7|11698.5|11697.9|11664.1|11663.5|4294
1753110000000|2025-07-21 15:00:00|11696.5|11695.6|11705.1|11704.5|11716.8|11716.2|11695.9|11695|3149
1753113600000|2025-07-21 16:00:00|11704.9|11704.3|11700.2|11699.6|11706.6|11705.4|11695.7|11695.1|1920
1753117200000|2025-07-21 17:00:00|11700|11699.4|11691.3|11690.7|11701.6|11701|11686.2|11685.6|1383
1753120800000|2025-07-21 18:00:00|11691.1|11690.5|11693.9|11693|11695.8|11695.2|11687.4|11686.8|1040
1753124400000|2025-07-21 19:00:00|11693.8|11693.3|11690|11689.4|11696.4|11695.8|11689.8|11689.2|899
1753128000000|2025-07-21 20:00:00|11689.9|11689.3|11696.4|11689.8|11700.2|11696.1|11688.3|11687.6|791
1753131600000|2025-07-21 21:00:00|11696.3|11689.7|11695.7|11689.1|11698.4|11691.8|11694.9|11688.3|72
1753135200000|2025-07-21 22:00:00|11695|11688.4|11695.5|11694.6|11698.1|11694.6|11692.7|11688.4|384
1753138800000|2025-07-21 23:00:00|11695.6|11694.7|11695.8|11694.9|11696.8|11695.9|11690.5|11689.5|374
1753142400000|2025-07-22 00:00:00|11696.1|11695.2|11688.8|11688.2|11696.4|11695.5|11683.8|11682.9|1092
1753146000000|2025-07-22 01:00:00|11689.2|11688.6|11688.3|11687.4|11690.7|11690.1|11682.9|11682.2|868
1753149600000|2025-07-22 02:00:00|11688.4|11687.5|11690.9|11690.3|11696.1|11695.2|11688.2|11687.5|669
1753153200000|2025-07-22 03:00:00|11690.8|11690.2|11687.4|11686.8|11691.3|11690.7|11685.7|11685.1|575
1753156800000|2025-07-22 04:00:00|11687.5|11686.9|11688.6|11688|11694.8|11694.1|11686.7|11686|593
1753160400000|2025-07-22 05:00:00|11689|11688.4|11687.4|11686.8|11692.8|11692.2|11683.4|11682.8|838
1753164000000|2025-07-22 06:00:00|11687|11686.4|11691.2|11690.6|11692.2|11691.6|11684.5|11683.8|1519
1753167600000|2025-07-22 07:00:00|11691.1|11690.5|11687.3|11685.9|11692.5|11691.6|11682.7|11681.7|1802
1753171200000|2025-07-22 08:00:00|11687.2|11685.8|11699|11698.4|11703.8|11703.2|11684.5|11683.9|2015
1753174800000|2025-07-22 09:00:00|11699.5|11698.9|11705.7|11704.8|11707.6|11706.7|11693.6|11693|1471
1753178400000|2025-07-22 10:00:00|11705.6|11704.7|11701.9|11701.3|11709.9|11709.1|11700|11699.4|1330
1753182000000|2025-07-22 11:00:00|11702|11701.4|11701.9|11701.3|11704.4|11703.8|11695.3|11694.4|1698
1753185600000|2025-07-22 12:00:00|11702|11701.4|11691.1|11690.5|11704.9|11704.3|11684|11683.1|2427
1753189200000|2025-07-22 13:00:00|11691.4|11690.8|11704.5|11703.4|11705.2|11704.6|11679.5|11678.6|3508
1753192800000|2025-07-22 14:00:00|11704.7|11703.6|11722.3|11721.7|11726.9|11726|11691.5|11690.6|4672
1753196400000|2025-07-22 15:00:00|11722.2|11721.6|11748|11747.4|11749.3|11748.7|11715.6|11714.7|3907
1753200000000|2025-07-22 16:00:00|11748.5|11747.9|11756.1|11755|11761|11760.3|11744.9|11744.3|2593
1753203600000|2025-07-22 17:00:00|11756.2|11755.1|11746.2|11745.6|11756.2|11755.1|11743.7|11743.1|1334
1753207200000|2025-07-22 18:00:00|11746.1|11745.5|11748.3|11747.7|11748.9|11748|11742.6|11742|878
1753210800000|2025-07-22 19:00:00|11748|11747.4|11751.6|11751|11752.7|11752.1|11745.6|11745|793
1753214400000|2025-07-22 20:00:00|11751.5|11750.9|11755.2|11752.6|11755.7|11753.6|11745.7|11745.1|742
1753218000000|2025-07-22 21:00:00|11755.1|11752.5|11752.8|11746.2|11755.7|11752.5|11749.9|11743.3|114
1753221600000|2025-07-22 22:00:00|11751.7|11745.1|11748.6|11747.7|11754.8|11749.9|11746.7|11741.5|419
1753225200000|2025-07-22 23:00:00|11748.8|11747.9|11738.7|11738.1|11756.5|11755.1|11736.7|11735.8|1459
1753228800000|2025-07-23 00:00:00|11738.3|11737.7|11747.2|11746.6|11748.1|11747.5|11734.2|11733.6|1906
1753232400000|2025-07-23 01:00:00|11747.5|11746.9|11737.5|11736.9|11748.6|11748|11731.1|11730.5|1650
1753236000000|2025-07-23 02:00:00|11737.6|11737|11735.3|11734.7|11743|11741.8|11733.6|11733|1787
1753239600000|2025-07-23 03:00:00|11736|11735.4|11740.2|11739.1|11746.7|11746.1|11734.1|11733.5|1045
1753243200000|2025-07-23 04:00:00|11740.1|11739.2|11735.5|11734.9|11740.7|11739.8|11732.7|11732.1|756
1753246800000|2025-07-23 05:00:00|11735.4|11734.8|11731|11730.4|11738.6|11737.7|11728|11727.4|1072
1753250400000|2025-07-23 06:00:00|11730.9|11730.3|11742.7|11742.1|11742.9|11742.3|11730.7|11730.1|2115
1753254000000|2025-07-23 07:00:00|11742.4|11741.8|11742.4|11741.8|11754|11752.7|11734.6|11734|2562
1753257600000|2025-07-23 08:00:00|11742.5|11741.9|11733.4|11732.8|11749.1|11748.2|11731|11730.4|1939
1753261200000|2025-07-23 09:00:00|11733|11732.4|11736.6|11735.3|11741|11739|11730.9|11730|1627
1753264800000|2025-07-23 10:00:00|11736.5|11735.2|11726.5|11725.9|11737.5|11736.6|11724|11723.1|1699
1753268400000|2025-07-23 11:00:00|11726.4|11725.8|11726.2|11725.6|11731.8|11731.2|11723.8|11722.7|1937
1753272000000|2025-07-23 12:00:00|11726.3|11725.7|11725.6|11725|11733.9|11732.9|11720.4|11719.3|1959
1753275600000|2025-07-23 13:00:00|11725.5|11724.9|11726.4|11725.8|11730.9|11730.3|11711.7|11711.1|3175
1753279200000|2025-07-23 14:00:00|11726.5|11725.9|11734.2|11733.6|11738.4|11737.5|11723.7|11723.1|3019
1753282800000|2025-07-23 15:00:00|11734.3|11733.7|11746.8|11746.2|11759.4|11757.4|11721.8|11721.2|4014
1753286400000|2025-07-23 16:00:00|11747|11746.4|11751.2|11750.6|11761.6|11760.7|11743.4|11742.3|4410
1753290000000|2025-07-23 17:00:00|11751.3|11750.7|11759.7|11759.1|11766.1|11765|11746.5|11745.6|2763
1753293600000|2025-07-23 18:00:00|11759.9|11759.3|11771.4|11770.8|11774.8|11773.9|11759.8|11759.2|1495
1753297200000|2025-07-23 19:00:00|11771.8|11771.2|11773.4|11772.8|11775|11774.4|11768.1|11767.5|1072
1753300800000|2025-07-23 20:00:00|11773.6|11773|11772.8|11766.2|11775.7|11775.1|11767|11766.2|1264
1753304400000|2025-07-23 21:00:00|11772.9|11766.3|11772.9|11766.3|11777.6|11773.4|11772.5|11765.9|154
1753308000000|2025-07-23 22:00:00|11773.4|11766.8|11774.2|11773.3|11775.7|11774.5|11771.7|11766.7|523
1753311600000|2025-07-23 23:00:00|11774.3|11773.4|11773.7|11773.1|11779.5|11778.6|11773.3|11772.4|521
1753315200000|2025-07-24 00:00:00|11773.4|11772.8|11767.6|11767|11773.9|11773.3|11762.8|11762.2|1265
1753318800000|2025-07-24 01:00:00|11767.4|11766.8|11775.5|11774.9|11780.4|11779.5|11767.4|11766.5|1684
1753322400000|2025-07-24 02:00:00|11775.6|11775|11776.9|11776.3|11779.1|11778.3|11771.4|11770.5|1117
1753326000000|2025-07-24 03:00:00|11777|11776.1|11775.4|11774.8|11780.3|11779.7|11774.5|11773.9|849
1753329600000|2025-07-24 04:00:00|11775|11774.4|11774.9|11774|11778.4|11777.8|11772.9|11772.3|650
1753333200000|2025-07-24 05:00:00|11775.1|11774.2|11771.9|11771|11778.9|11778.1|11771.2|11770.3|933
1753336800000|2025-07-24 06:00:00|11771.6|11770.7|11757.2|11756.6|11773.1|11772.5|11757.2|11756.6|1859
1753340400000|2025-07-24 07:00:00|11757.4|11756.8|11762.3|11761.2|11772.7|11769.1|11755.6|11755|2391
1753344000000|2025-07-24 08:00:00|11763|11761|11758.3|11757.7|11768.3|11767.7|11756.1|11755.5|1859
1753347600000|2025-07-24 09:00:00|11758.2|11757.6|11752.5|11751.9|11759.5|11758.9|11747.1|11746.2|1538
1753351200000|2025-07-24 10:00:00|11752.6|11752|11749.6|11749|11755|11754.1|11743.7|11743.1|1084
1753354800000|2025-07-24 11:00:00|11750.2|11749.3|11756.3|11755.7|11757|11756.3|11746.3|11745.3|1362
1753358400000|2025-07-24 12:00:00|11756.4|11755.8|11736.8|11736.2|11759.7|11758.7|11732.3|11731.7|3346
1753362000000|2025-07-24 13:00:00|11736.9|11736.3|11772.2|11770.6|11777.4|11776.5|11730.8|11729.9|6128
1753365600000|2025-07-24 14:00:00|11772.5|11770.9|11766.6|11765.7|11788.9|11788.3|11761.9|11761.3|4813
1753369200000|2025-07-24 15:00:00|11766.7|11765.8|11765.1|11764.5|11778.7|11778.1|11755.5|11754.9|3201
1753372800000|2025-07-24 16:00:00|11765.2|11764.6|11763.1|11762.5|11772.6|11772|11757.9|11757|2066
1753376400000|2025-07-24 17:00:00|11763.3|11762.7|11770|11769.4|11778.8|11777.4|11761|11760.4|1336
1753380000000|2025-07-24 18:00:00|11769.8|11769.2|11765.8|11765.2|11771.1|11770.5|11762.8|11762|930
1753383600000|2025-07-24 19:00:00|11766|11765.4|11759.3|11758|11770.2|11769.6|11758.6|11757.8|810
1753387200000|2025-07-24 20:00:00|11759.2|11757.9|11755.4|11748.8|11760.5|11759.9|11746|11745|1380
1753390800000|2025-07-24 21:00:00|11754.5|11747.9|11750.2|11743.6|11756.3|11749.7|11737.9|11731.3|283
1753394400000|2025-07-24 22:00:00|11750.8|11744.2|11752.7|11751.8|11754.4|11752.9|11745.6|11743.2|557
1753398000000|2025-07-24 23:00:00|11752.8|11751.9|11755.4|11754.5|11758.1|11757.2|11750.1|11749.2|549
1753401600000|2025-07-25 00:00:00|11755.5|11754.6|11754.7|11754.1|11759.8|11758.5|11749.3|11748.6|1456
1753405200000|2025-07-25 01:00:00|11754.9|11754.3|11743.6|11743|11758.5|11757.9|11740|11739.4|1495
1753408800000|2025-07-25 02:00:00|11743.5|11742.9|11739.5|11738.9|11744.3|11743.7|11734.8|11733.9|890
1753412400000|2025-07-25 03:00:00|11739.4|11738.8|11742.7|11742.1|11745.8|11744.9|11737.2|11736.2|802
1753416000000|2025-07-25 04:00:00|11742.6|11741.7|11740.1|11739.5|11747|11746.4|11735|11734.4|934
1753419600000|2025-07-25 05:00:00|11740|11739.4|11747.3|11746.7|11750|11749|11737.5|11736.9|1361
1753423200000|2025-07-25 06:00:00|11746.9|11746.3|11748.8|11747.9|11761.4|11760.8|11742.1|11741.5|2450
1753426800000|2025-07-25 07:00:00|11748.6|11748|11754.7|11752.1|11759.7|11759.1|11748.6|11748|2702
1753430400000|2025-07-25 08:00:00|11754.4|11752|11743.7|11743.1|11758.4|11757.2|11741.6|11741|2842
1753434000000|2025-07-25 09:00:00|11743.6|11743|11735.6|11735|11743.8|11743|11733.3|11732.4|2026
1753437600000|2025-07-25 10:00:00|11735.5|11734.9|11728.8|11728.2|11737.9|11737.3|11725.1|11724.2|1630
1753441200000|2025-07-25 11:00:00|11728.2|11727.6|11721.6|11721|11731.7|11730.8|11712.9|11711|2218
1753444800000|2025-07-25 12:00:00|11721.7|11721.1|11718.3|11717.7|11728.3|11727|11712|11710.7|2290
1753448400000|2025-07-25 13:00:00|11718.5|11717.9|11722.3|11721.4|11731.7|11730.5|11704|11703.1|6428
1753452000000|2025-07-25 14:00:00|11722.5|11721.6|11730.1|11729.5|11735.8|11734.8|11722.1|11721.5|3477
1753455600000|2025-07-25 15:00:00|11729.8|11729.2|11729.3|11728.7|11738.8|11738.2|11722.2|11721.6|2346
1753459200000|2025-07-25 16:00:00|11729.8|11729.2|11729.1|11728.2|11730.7|11730.1|11720.9|11720.3|1854
1753462800000|2025-07-25 17:00:00|11729|11728.1|11737|11736.4|11739.7|11738.8|11728.9|11728|1041
1753466400000|2025-07-25 18:00:00|11737.3|11736.7|11745.6|11745|11746.8|11746.2|11736.2|11735.6|1142
1753470000000|2025-07-25 19:00:00|11745.5|11744.9|11744.2|11742.8|11747.2|11746.6|11741.4|11740.8|725
1753473600000|2025-07-25 20:00:00|11744.1|11742.9|11742.4|11740.9|11744.1|11743.1|11737.7|11735.4|1100
1753646400000|2025-07-27 20:00:00|11769.6|11767.7|11762.4|11755.9|11770.3|11768.4|11758.8|11755.3|110
1753650000000|2025-07-27 21:00:00|11764.2|11751.6|11762.6|11761.1|11766.8|11763.9|11757.3|11751.6|298
1753653600000|2025-07-27 22:00:00|11765.5|11758.9|11755.5|11754.6|11770.9|11768.2|11751.9|11750.7|1374
1753657200000|2025-07-27 23:00:00|11755.6|11754.7|11755.9|11755|11760.7|11759.8|11754.1|11753.4|851
1753660800000|2025-07-28 00:00:00|11756|11755.1|11763.9|11763.3|11771.7|11770.2|11755.6|11754.9|2023
1753664400000|2025-07-28 01:00:00|11764|11763.4|11752.6|11752|11770.1|11769.5|11747.8|11746.7|1774
1753668000000|2025-07-28 02:00:00|11752.4|11751.8|11755.2|11754.6|11757.7|11757.1|11747|11746.4|1078
1753671600000|2025-07-28 03:00:00|11755.1|11754.5|11756.7|11755.8|11757.6|11757|11751.3|11750.4|887
1753675200000|2025-07-28 04:00:00|11756.6|11755.7|11748.1|11747.2|11758.5|11757.6|11746.3|11745.4|743
1753678800000|2025-07-28 05:00:00|11747.7|11746.8|11741.2|11740.6|11748|11747.4|11740.2|11739.4|804
1753682400000|2025-07-28 06:00:00|11740.8|11740.2|11722.1|11721.2|11745.1|11744|11711.7|11711.1|3304
1753686000000|2025-07-28 07:00:00|11722|11721.1|11675.9|11675|11724.5|11723.9|11671.2|11670.6|4211
1753689600000|2025-07-28 08:00:00|11675.8|11674.9|11679.6|11679|11690.5|11689.9|11671.3|11670.7|3224
1753693200000|2025-07-28 09:00:00|11679.5|11678.9|11667|11666.4|11684.9|11684|11658.4|11657.1|2615
1753696800000|2025-07-28 10:00:00|11666.9|11666.3|11658.5|11657.9|11672.3|11671.7|11655.7|11655.1|2365
1753700400000|2025-07-28 11:00:00|11658.6|11658|11651.5|11650.9|11659.3|11658.7|11643.9|11643.3|3197
1753704000000|2025-07-28 12:00:00|11651.7|11651.1|11658.3|11657.7|11665.5|11664.9|11648.8|11648.2|3900
1753707600000|2025-07-28 13:00:00|11658.5|11657.9|11633.4|11632.8|11663.2|11661.8|11625.9|11625.3|3920
1753711200000|2025-07-28 14:00:00|11633.3|11632.7|11638.2|11637.3|11647.6|11647|11631.1|11630.5|3666
1753714800000|2025-07-28 15:00:00|11638.1|11637.2|11609.3|11608.7|11639.9|11639.1|11608.9|11608|3095
1753718400000|2025-07-28 16:00:00|11609.5|11608.9|11599.9|11599.3|11611.5|11610.9|11599.5|11598.4|1922
1753722000000|2025-07-28 17:00:00|11599.8|11599.2|11592.7|11592.1|11602.7|11601.2|11589.8|11588.6|1582
1753725600000|2025-07-28 18:00:00|11592.5|11591.9|11595.3|11594.7|11595.5|11594.7|11585.5|11584.9|1347
1753729200000|2025-07-28 19:00:00|11595.2|11594.6|11591.8|11591.2|11596.7|11596.1|11589.6|11588.5|843
1753732800000|2025-07-28 20:00:00|11591.9|11591.3|11594.1|11587.5|11594.6|11594|11587|11583.7|796
1753736400000|2025-07-28 21:00:00|11594|11587.4|11593.7|11587.1|11595.7|11589.1|11591.3|11586.5|83
1753740000000|2025-07-28 22:00:00|11593.5|11586.9|11594.6|11593.7|11595.3|11594.2|11589.2|11584.7|524
1753743600000|2025-07-28 23:00:00|11594.5|11593.6|11596.9|11596.3|11597.5|11596.9|11589.8|11588.9|453
1753747200000|2025-07-29 00:00:00|11596.8|11596.2|11586.4|11585|11598.6|11597.4|11585.6|11584.6|1106
1753750800000|2025-07-29 01:00:00|11586.1|11585.2|11591.5|11590.9|11599.3|11598.4|11586.1|11585.2|1360
1753754400000|2025-07-29 02:00:00|11591.9|11591.3|11597.2|11596.6|11600.2|11599|11591.9|11591.3|1048
1753758000000|2025-07-29 03:00:00|11597|11596.4|11583.3|11582.7|11598.4|11597.8|11581.7|11581.1|862
1753761600000|2025-07-29 04:00:00|11583.1|11582.5|11588.8|11588.2|11589.2|11588.4|11575.1|11574.5|1101
1753765200000|2025-07-29 05:00:00|11588.9|11588.3|11579.1|11578.5|11591.4|11590.5|11577.2|11576.1|948
1753768800000|2025-07-29 06:00:00|11579.7|11579.1|11535.2|11533.7|11586.5|11585.6|11532.4|11531.5|4299
1753772400000|2025-07-29 07:00:00|11535.4|11533.9|11554.8|11554.2|11555|11554.4|11526.8|11526.2|4956
1753776000000|2025-07-29 08:00:00|11554.3|11553.7|11569.5|11568.9|11570.1|11569.5|11552.5|11551.8|2876
1753779600000|2025-07-29 09:00:00|11569.4|11568.8|11577|11576.4|11584.9|11584.3|11563.5|11562.9|2694
1753783200000|2025-07-29 10:00:00|11576.7|11576.1|11574.4|11573.8|11588.7|11588.1|11572.8|11572.2|1931
1753786800000|2025-07-29 11:00:00|11574.7|11574.1|11540.3|11539.7|11575.3|11574.7|11537.5|11536.9|3402
1753790400000|2025-07-29 12:00:00|11540.2|11539.6|11525.7|11524.8|11542.7|11542.1|11525.6|11524.7|3236
1753794000000|2025-07-29 13:00:00|11525.9|11524.7|11546.6|11544.3|11547|11546.4|11519.3|11518.7|4101
1753797600000|2025-07-29 14:00:00|11546.4|11544.2|11523.4|11522.8|11553.1|11551.7|11522.1|11521.5|6227
1753801200000|2025-07-29 15:00:00|11523.3|11522.7|11533.6|11533|11541.2|11540.6|11522.3|11521.7|3336
1753804800000|2025-07-29 16:00:00|11533.8|11533.2|11541.6|11541|11549.9|11549.3|11533.7|11533.1|2125
1753808400000|2025-07-29 17:00:00|11541.7|11541.1|11542.2|11541.6|11561.2|11560.6|11540.2|11539.6|2354
1753812000000|2025-07-29 18:00:00|11542.3|11541.7|11550.9|11550.3|11550.9|11550.3|11538|11537.4|1386
1753815600000|2025-07-29 19:00:00|11550.8|11550.2|11550.7|11549.1|11557.6|11557|11549.3|11548.5|1127
1753819200000|2025-07-29 20:00:00|11550.6|11549.3|11551.2|11544.6|11553.1|11552.5|11545.1|11542.7|749
1753822800000|2025-07-29 21:00:00|11551.1|11544.5|11551.9|11545.3|11552.9|11546.3|11549.7|11544.1|68
1753826400000|2025-07-29 22:00:00|11552.9|11546.3|11550.3|11549.4|11552.9|11550.5|11548.1|11544.5|330
1753830000000|2025-07-29 23:00:00|11550.4|11549.5|11551.7|11550.8|11551.9|11551|11546.8|11545.9|319
1753833600000|2025-07-30 00:00:00|11551.6|11550.7|11567.3|11566.7|11568.1|11567.5|11551.6|11550.7|1353
1753837200000|2025-07-30 01:00:00|11567.4|11566.8|11564.8|11564.2|11572.8|11572.2|11561.2|11560.1|1682
1753840800000|2025-07-30 02:00:00|11564.6|11564|11564.5|11563.9|11569.1|11568|11561.2|11560.6|813
1753844400000|2025-07-30 03:00:00|11564.9|11564.3|11562.1|11561.5|11571.2|11570.6|11558.8|11558|894
1753848000000|2025-07-30 04:00:00|11561.9|11561.3|11551.4|11550.8|11562.2|11561.6|11550.6|11549.5|756
1753851600000|2025-07-30 05:00:00|11551.2|11550.6|11550.4|11549.8|11560.1|11559.5|11548.6|11548|1242
1753855200000|2025-07-30 06:00:00|11550.5|11549.9|11557.7|11556.5|11561.3|11560.4|11540.7|11540.1|2421
1753858800000|2025-07-30 07:00:00|11557.5|11556.4|11554.8|11553.1|11569|11568.4|11551.8|11551.2|2431
1753862400000|2025-07-30 08:00:00|11554.7|11553|11558.2|11556.7|11560|11559.2|11549.1|11548.5|1794
1753866000000|2025-07-30 09:00:00|11557.9|11556.5|11552.2|11551.6|11561.4|11560.5|11545.3|11544.7|1928
1753869600000|2025-07-30 10:00:00|11552.3|11551.7|11540|11539.4|11555.7|11554.9|11532.5|11531.9|2023
1753873200000|2025-07-30 11:00:00|11539.9|11539.3|11531.8|11530.9|11541.4|11540.8|11522.4|11521.8|2233
1753876800000|2025-07-30 12:00:00|11532|11531.1|11473.5|11472.6|11535.5|11534.5|11468.9|11468|6679
1753880400000|2025-07-30 13:00:00|11473.6|11472.7|11469.5|11468.9|11481.6|11480.8|11458.4|11457.5|5601
1753884000000|2025-07-30 14:00:00|11469.4|11468.8|11480.7|11480.1|11482.3|11481.7|11465.7|11465.1|3623
1753887600000|2025-07-30 15:00:00|11480.5|11479.9|11469.3|11468.7|11485.1|11484.5|11464.2|11463.6|2681
1753891200000|2025-07-30 16:00:00|11469.8|11469.2|11474.5|11473.9|11475|11474.1|11465.2|11464.6|1879
1753894800000|2025-07-30 17:00:00|11474.4|11473.8|11484|11478|11484.5|11481.5|11474.4|11473.8|1668
1753898400000|2025-07-30 18:00:00|11484.2|11478.2|11424.5|11423.6|11503.9|11503|11424.3|11423.4|10139
1753902000000|2025-07-30 19:00:00|11424.4|11423.5|11424.2|11423.6|11436.6|11435.8|11414.8|11414.2|5970
1753905600000|2025-07-30 20:00:00|11424.4|11423.8|11408.5|11401.9|11429.9|11429.3|11402.1|11399.8|2346
1753909200000|2025-07-30 21:00:00|11408.4|11401.8|11412.4|11405.8|11413.9|11407.3|11406.3|11401.4|313
1753912800000|2025-07-30 22:00:00|11412.7|11406.1|11423.4|11422.5|11425|11424.1|11409.7|11403.1|887
1753916400000|2025-07-30 23:00:00|11423.6|11422.7|11428.8|11427.4|11431.1|11430.4|11419.7|11419|785
1753920000000|2025-07-31 00:00:00|11428.7|11427.3|11434.7|11434.1|11438.5|11437.2|11428.5|11427.2|1630
1753923600000|2025-07-31 01:00:00|11434.6|11434|11431.4|11430.8|11438.5|11437.9|11423.8|11422.8|1572
1753927200000|2025-07-31 02:00:00|11431.5|11430.9|11429.5|11428.9|11432.3|11431.5|11421.4|11420.8|1425
1753930800000|2025-07-31 03:00:00|11429.8|11429.2|11423.6|11423|11435.6|11433.9|11407.8|11406.7|1711
1753934400000|2025-07-31 04:00:00|11423.7|11423.1|11435.8|11435.2|11436.6|11436|11419.9|11419.3|1165
1753938000000|2025-07-31 05:00:00|11435.6|11435|11437.1|11436.2|11443.5|11442.7|11431.1|11430.5|1317
1753941600000|2025-07-31 06:00:00|11436.8|11435.9|11458.6|11458|11461.4|11460.8|11435.4|11434.8|3109
1753945200000|2025-07-31 07:00:00|11458.4|11457.8|11449.1|11448.2|11458.5|11457.9|11433.1|11432.2|2940
1753948800000|2025-07-31 08:00:00|11449.3|11448.1|11451.3|11449.8|11455.5|11454.9|11438.5|11437.9|2667
1753952400000|2025-07-31 09:00:00|11450.7|11449.2|11433.5|11432.2|11451.2|11450.6|11432.7|11432.1|1893
1753956000000|2025-07-31 10:00:00|11433.6|11432.4|11439.8|11439.2|11442.1|11441.5|11421.1|11420.4|2043
1753959600000|2025-07-31 11:00:00|11440|11439.4|11449.4|11448.2|11451.6|11450.7|11436.2|11435.6|2292
1753963200000|2025-07-31 12:00:00|11449.1|11447.8|11429.1|11428.5|11451.3|11450.7|11425|11424.4|4099
1753966800000|2025-07-31 13:00:00|11429.3|11428.7|11411.9|11411.3|11429.9|11429.3|11405.9|11405.3|4113
1753970400000|2025-07-31 14:00:00|11411.7|11411.1|11445|11444.4|11450.4|11449.3|11407.8|11406.9|5123
1753974000000|2025-07-31 15:00:00|11444.5|11443.9|11430.8|11430.2|11449.9|11449.1|11428.3|11427.1|3672
1753977600000|2025-07-31 16:00:00|11430.7|11430.1|11423.1|11422.5|11433.2|11432.6|11422|11421.4|2554
1753981200000|2025-07-31 17:00:00|11423.2|11422.6|11420.2|11419.6|11425|11424|11415.5|11414.9|1572
1753984800000|2025-07-31 18:00:00|11420|11419.4|11426.9|11426.3|11433.5|11432.9|11415.9|11415.3|1341
1753988400000|2025-07-31 19:00:00|11426.6|11426|11413.2|11412.3|11432.2|11431.6|11412.8|11412.1|1487
1753992000000|2025-07-31 20:00:00|11413|11412.1|11418.2|11411.6|11418.9|11417.8|11409.8|11409|1393
1753995600000|2025-07-31 21:00:00|11417.9|11411.3|11420.2|11414.8|11422.1|11417.5|11417.9|11411.3|271
1753999200000|2025-07-31 22:00:00|11420.1|11415.1|11418.7|11417.8|11423.5|11422.4|11416.3|11414.6|617
1754002800000|2025-07-31 23:00:00|11419.3|11417.5|11422.4|11421.8|11427.1|11426|11412.2|11410.9|1436
1754006400000|2025-08-01 00:00:00|11422.6|11422|11424.8|11424.2|11429.2|11428.6|11415.9|11415.1|1698
1754010000000|2025-08-01 01:00:00|11424.7|11424.1|11407.4|11406.8|11428.9|11428.1|11405.4|11404.8|1845
1754013600000|2025-08-01 02:00:00|11407.3|11406.7|11411.5|11410.6|11415.4|11414.8|11406.7|11406.1|1517
1754017200000|2025-08-01 03:00:00|11411.4|11410.5|11418.6|11417.7|11422.5|11421.9|11410.5|11409.9|986
1754020800000|2025-08-01 04:00:00|11418.5|11417.6|11419.3|11418.7|11421.9|11421.3|11416.2|11415.3|717
1754024400000|2025-08-01 05:00:00|11419.1|11418.5|11430.9|11430.3|11435|11434.4|11416.4|11415.8|1146
1754028000000|2025-08-01 06:00:00|11430.7|11430.1|11429.5|11428.9|11438.2|11437.6|11426.3|11425.7|2158
1754031600000|2025-08-01 07:00:00|11429.6|11429|11420.1|11418.5|11434.7|11434.1|11412.9|11411.9|2640
1754035200000|2025-08-01 08:00:00|11419.9|11418.6|11407.3|11406|11421|11420.4|11405.9|11404.9|2014
1754038800000|2025-08-01 09:00:00|11407.8|11406.3|11401.3|11400.7|11413.3|11412.4|11393.4|11392.6|2099
1754042400000|2025-08-01 10:00:00|11401.7|11401.1|11412.3|11411.7|11417.9|11417.3|11401.7|11400.7|2041
1754046000000|2025-08-01 11:00:00|11412|11411.4|11405.3|11404.4|11423|11422.4|11404.4|11403.8|2009
1754049600000|2025-08-01 12:00:00|11405.2|11404.6|11545.2|11544.3|11558.9|11558|11392.3|11391.4|12404
1754053200000|2025-08-01 13:00:00|11545.9|11545|11565.8|11560.3|11583.8|11582.8|11537.6|11536.7|13377
1754056800000|2025-08-01 14:00:00|11570.7|11564.7|11556.6|11556|11588.8|11587.8|11551.6|11551|11501
1754060400000|2025-08-01 15:00:00|11556.4|11555.8|11554.7|11554.1|11565.1|11564.2|11536.9|11536.1|4781
1754064000000|2025-08-01 16:00:00|11554.6|11554|11539.7|11538.8|11564.8|11564.2|11538.2|11537.6|3069
1754067600000|2025-08-01 17:00:00|11539.6|11538.7|11527|11526.4|11539.6|11538.7|11517|11516.4|3225
1754071200000|2025-08-01 18:00:00|11527.1|11526.5|11526.6|11525.7|11548.1|11547.5|11522.2|11521.6|2379
1754074800000|2025-08-01 19:00:00|11526.7|11526.1|11570.1|11568.8|11582.3|11581.7|11524.4|11523.8|4580
1754078400000|2025-08-01 20:00:00|11569.9|11568.7|11588.2|11586.7|11597.7|11596.8|11569.4|11568.7|2267
1754251200000|2025-08-03 20:00:00|11597.2|11585.2|11596.6|11588|11598.9|11592.8|11591.5|11584.6|146
1754254800000|2025-08-03 21:00:00|11598.4|11585.8|11595.2|11588.6|11601|11596|11593|11585.8|743
1754258400000|2025-08-03 22:00:00|11595.1|11588.5|11584.1|11582.8|11598.7|11596|11578.4|11577.5|1604
1754262000000|2025-08-03 23:00:00|11584.4|11583.1|11587.9|11587.3|11590.5|11589.6|11578.3|11577.4|1214
1754265600000|2025-08-04 00:00:00|11588|11587.4|11558.4|11557.8|11589|11588.4|11556.4|11555.8|2500
1754269200000|2025-08-04 01:00:00|11558.1|11557.5|11571.3|11570.7|11572.5|11571.9|11551.3|11550.4|2350
1754272800000|2025-08-04 02:00:00|11571.5|11570.9|11576.2|11575.6|11578.8|11578.2|11568.1|11567.5|1472
1754276400000|2025-08-04 03:00:00|11576.6|11576|11579.3|11578.7|11586.6|11586|11576.6|11576|1119
1754280000000|2025-08-04 04:00:00|11579.2|11578.6|11574.7|11574.1|11585.8|11585.2|11574.7|11574.1|920
1754283600000|2025-08-04 05:00:00|11574.8|11574.2|11570.4|11569.8|11582.6|11582|11567.5|11566.5|1387
1754287200000|2025-08-04 06:00:00|11570.6|11570|11572.4|11571.8|11583.6|11583|11563.8|11563.2|3185
1754290800000|2025-08-04 07:00:00|11572.3|11571.7|11564.1|11563.5|11579|11578.4|11551|11550.1|3497
1754294400000|2025-08-04 08:00:00|11564.2|11563.6|11558.4|11557.8|11565.7|11564.7|11549.8|11549.2|2857
1754298000000|2025-08-04 09:00:00|11558.3|11557.7|11565.3|11564.4|11577.7|11577.1|11555.6|11555|2726
1754301600000|2025-08-04 10:00:00|11565.2|11564.3|11574|11573.4|11577.2|11576.6|11555.5|11554.9|2169
1754305200000|2025-08-04 11:00:00|11573.9|11573.3|11567.4|11566.8|11586.7|11586.1|11565.4|11564.8|2895
1754308800000|2025-08-04 12:00:00|11567.7|11567.1|11575.8|11575.2|11589.3|11588.2|11561|11560.4|3348
1754312400000|2025-08-04 13:00:00|11576|11575.4|11576.4|11575.8|11589.2|11588.3|11573.5|11572.9|3649
1754316000000|2025-08-04 14:00:00|11576.6|11576|11564.2|11563.6|11587.5|11586.8|11557.6|11557|4609
1754319600000|2025-08-04 15:00:00|11564|11563.4|11567.8|11566.9|11576.8|11576.2|11561.6|11561|3484
1754323200000|2025-08-04 16:00:00|11567.9|11567|11572.5|11571.9|11575.5|11574.9|11557.8|11556.9|2027
1754326800000|2025-08-04 17:00:00|11572.4|11571.8|11573.1|11572.5|11574.6|11574|11565|11564.4|1444
1754330400000|2025-08-04 18:00:00|11573.4|11572.8|11565.9|11565.3|11577.8|11577.2|11564.6|11564|1493
1754334000000|2025-08-04 19:00:00|11565.8|11565.2|11568.5|11567.9|11572.9|11572.3|11563.6|11562.9|1232
1754337600000|2025-08-04 20:00:00|11568.7|11568.1|11574.7|11568.1|11577.6|11575.5|11565.6|11565|746
1754341200000|2025-08-04 21:00:00|11573.2|11566.6|11572.8|11566.2|11575.8|11570.4|11571.8|11565.2|166
1754344800000|2025-08-04 22:00:00|11572.6|11566|11580.1|11579.2|11582|11581|11571.9|11565.3|611
1754348400000|2025-08-04 23:00:00|11580.6|11579.7|11584.3|11583.7|11586|11585|11578.8|11577.9|604
1754352000000|2025-08-05 00:00:00|11584.7|11584.1|11572.9|11572|11589|11587.8|11571.9|11570.9|1421
1754355600000|2025-08-05 01:00:00|11572.4|11571.5|11564.8|11563.9|11575|11574.1|11560|11559.1|1603
1754359200000|2025-08-05 02:00:00|11564.7|11563.8|11560.9|11560.3|11565.3|11564.4|11556.6|11555.7|1031
1754362800000|2025-08-05 03:00:00|11560.8|11560.2|11556.3|11555.4|11562.4|11561.3|11554.3|11553.6|849
1754366400000|2025-08-05 04:00:00|11556.2|11555.3|11559|11558.4|11561.3|11560.4|11554.8|11554.1|775
1754370000000|2025-08-05 05:00:00|11558.8|11558.2|11548.3|11547.7|11558.8|11558.2|11544.7|11543.8|1214
1754373600000|2025-08-05 06:00:00|11548.2|11547.6|11551.1|11550.5|11561.8|11561.2|11542.8|11541.9|1956
1754377200000|2025-08-05 07:00:00|11551.2|11550.6|11546.5|11545|11563.1|11562.2|11533.4|11532.6|2934
1754380800000|2025-08-05 08:00:00|11546.3|11544.9|11537|11536.4|11549.4|11548.8|11531.5|11530.9|2760
1754384400000|2025-08-05 09:00:00|11537.2|11536.6|11542.4|11541.8|11547|11546.4|11530.3|11529.7|2109
1754388000000|2025-08-05 10:00:00|11542.2|11541.6|11544.8|11544.2|11545.9|11545.3|11534.6|11534|1807
1754391600000|2025-08-05 11:00:00|11544.7|11544.1|11539.5|11538.6|11548.2|11547.5|11528.5|11527.6|2001
1754395200000|2025-08-05 12:00:00|11540|11539.1|11537.4|11536.8|11548.5|11547.9|11530.8|11530.2|3430
1754398800000|2025-08-05 13:00:00|11537.5|11536.9|11542.5|11536.5|11554.6|11554|11532.9|11532.3|3489
1754402400000|2025-08-05 14:00:00|11542.6|11536.6|11565.5|11564.9|11566.8|11566.2|11534.2|11533.6|6770
1754406000000|2025-08-05 15:00:00|11565.6|11565|11579.8|11578.9|11585.2|11584.6|11563.5|11562.9|3187
1754409600000|2025-08-05 16:00:00|11579.6|11578.7|11582.9|11582.3|11586.2|11585.6|11577.2|11576.6|1834
1754413200000|2025-08-05 17:00:00|11583|11582.4|11578.4|11577.8|11584|11582.7|11575.6|11575|1232
1754416800000|2025-08-05 18:00:00|11578.3|11577.7|11573.8|11573.2|11579.8|11579.2|11570.7|11569.9|1235
1754420400000|2025-08-05 19:00:00|11573.7|11573.1|11574|11572.4|11575.6|11575|11566.7|11565.8|1046
1754424000000|2025-08-05 20:00:00|11573.6|11572.7|11577.2|11574.3|11578.3|11577.4|11571.8|11571.2|657
1754427600000|2025-08-05 21:00:00|11577.6|11573.8|11576.6|11571.5|11579.4|11574.7|11575.9|11570.4|117
1754431200000|2025-08-05 22:00:00|11577.4|11570.8|11576.4|11575.5|11578.8|11577.2|11571.9|11570.8|439
1754434800000|2025-08-05 23:00:00|11576.1|11575.2|11579.1|11578.2|11581.9|11581|11573.4|11572.8|456
1754438400000|2025-08-06 00:00:00|11579|11578.1|11574.1|11573.5|11585.5|11584.9|11573.4|11572.7|1010
1754442000000|2025-08-06 01:00:00|11574|11573.4|11567.4|11566.8|11574.3|11573.5|11564.9|11564|916
1754445600000|2025-08-06 02:00:00|11567.5|11566.9|11569.8|11569.2|11572.5|11571.9|11564.6|11564|812
1754449200000|2025-08-06 03:00:00|11569.9|11569.3|11580.2|11579.6|11582.2|11581.3|11569.9|11569.3|734
1754452800000|2025-08-06 04:00:00|11580|11579.4|11583.2|11582.6|11586.1|11585.4|11578|11577.4|746
1754456400000|2025-08-06 05:00:00|11582.8|11582.2|11579.1|11577.7|11584|11583.4|11574.4|11573.8|891
1754460000000|2025-08-06 06:00:00|11578.6|11577.3|11579.1|11578.5|11588.9|11588|11576.7|11576.1|1756
1754463600000|2025-08-06 07:00:00|11578.9|11578.3|11581.5|11580.9|11582.5|11581.9|11572.2|11571.3|1863
1754467200000|2025-08-06 08:00:00|11581.9|11581.3|11576|11574.8|11583.6|11583|11570.6|11570|1780
1754470800000|2025-08-06 09:00:00|11575.4|11574.2|11585.1|11584.5|11588.6|11587.8|11575.4|11574.2|1399
1754474400000|2025-08-06 10:00:00|11584.9|11584.3|11607.2|11606.6|11611.9|11611|11584.6|11584|2914
1754478000000|2025-08-06 11:00:00|11607|11606.4|11604.7|11603.8|11615.9|11615|11598|11597.4|1862
1754481600000|2025-08-06 12:00:00|11604.6|11603.7|11624.5|11623.6|11629|11628.4|11600.6|11599.7|2572
1754485200000|2025-08-06 13:00:00|11624.4|11623.5|11636|11635.4|11636.1|11635.5|11617.6|11617|3519
1754488800000|2025-08-06 14:00:00|11636.4|11635.8|11627.7|11627.1|11637.7|11637.1|11622.9|11622.3|3454
1754492400000|2025-08-06 15:00:00|11627.5|11626.9|11646.5|11645.9|11647.7|11646.8|11623.2|11622.6|4337
1754496000000|2025-08-06 16:00:00|11646.6|11646|11635.2|11634.6|11648.8|11648.2|11631.3|11630.7|2531
1754499600000|2025-08-06 17:00:00|11635|11634.4|11649.4|11648.8|11655.6|11655|11633.5|11632.9|1864
1754503200000|2025-08-06 18:00:00|11649.7|11649.1|11662.8|11662.2|11668.7|11667.9|11648.4|11647.8|1720
1754506800000|2025-08-06 19:00:00|11662.7|11662.1|11657.1|11656.5|11664.2|11663.5|11653.1|11652.5|866
1754510400000|2025-08-06 20:00:00|11657.2|11656.6|11661.2|11657.9|11661.9|11659.4|11650.7|11650.1|1065
1754514000000|2025-08-06 21:00:00|11661.4|11657.3|11660.1|11654.2|11662.8|11657.3|11658.5|11651.9|189
1754517600000|2025-08-06 22:00:00|11660.2|11654.1|11664.3|11663.4|11666.4|11665.3|11660.2|11654.1|640
1754521200000|2025-08-06 23:00:00|11664.1|11663.2|11663.9|11663|11664.1|11663.4|11659.6|11658.4|498
1754524800000|2025-08-07 00:00:00|11663.6|11662.7|11653.2|11652.6|11664.4|11663.8|11651.6|11651|1167
1754528400000|2025-08-07 01:00:00|11653.1|11652.5|11658.4|11657.8|11662.9|11662.3|11650.2|11649.6|1257
1754532000000|2025-08-07 02:00:00|11658|11657.4|11657.9|11657.3|11665.3|11664.7|11656.6|11656|773
1754535600000|2025-08-07 03:00:00|11658.2|11657.4|11664.8|11663.9|11666|11664.9|11653.9|11653.3|815
1754539200000|2025-08-07 04:00:00|11664.7|11663.8|11671.5|11670.9|11676.9|11676.3|11663.1|11662.3|1101
1754542800000|2025-08-07 05:00:00|11671.8|11671.2|11675.5|11674.2|11676.6|11676|11668.9|11667.8|936
1754546400000|2025-08-07 06:00:00|11676.1|11674.7|11676.5|11675.9|11680.2|11679.6|11668.9|11668.2|1842
1754550000000|2025-08-07 07:00:00|11677|11676.4|11689.8|11689.2|11691.4|11690.8|11673.8|11673.2|2416
1754553600000|2025-08-07 08:00:00|11689.3|11688.7|11683|11682.4|11698.9|11697.9|11676.3|11675.6|3328
1754557200000|2025-08-07 09:00:00|11683.7|11683.1|11671.1|11670.5|11685.1|11684.5|11670.9|11670|1637
1754560800000|2025-08-07 10:00:00|11671.2|11670.6|11670.8|11670.2|11672|11671.4|11662|11661.4|1994
1754564400000|2025-08-07 11:00:00|11670.4|11669.8|11645.2|11644.6|11677.7|11676.8|11634.5|11633.9|4570
1754568000000|2025-08-07 12:00:00|11644.7|11644.1|11651.6|11651|11663.3|11662.4|11637.8|11637.2|4395
1754571600000|2025-08-07 13:00:00|11651.7|11651.1|11643.3|11642.7|11658.9|11658.3|11638.4|11637.8|4476
1754575200000|2025-08-07 14:00:00|11643.2|11642.6|11624.9|11624.3|11650.3|11649.7|11614.7|11614|6224
1754578800000|2025-08-07 15:00:00|11624.8|11624.2|11640.6|11639.7|11642.3|11641.7|11611.6|11610.7|3473
1754582400000|2025-08-07 16:00:00|11640.5|11639.6|11638.4|11637.8|11645.1|11644.5|11635.3|11634.5|1574
1754586000000|2025-08-07 17:00:00|11638.5|11637.9|11633.7|11633.1|11640.6|11639.7|11632.7|11631.8|1540
1754589600000|2025-08-07 18:00:00|11633.8|11633.2|11622.6|11622|11637.4|11636.8|11622|11621.4|1312
1754593200000|2025-08-07 19:00:00|11623.1|11622.5|11655|11654.4|11657.3|11656.4|11619.8|11618.9|2895
1754596800000|2025-08-07 20:00:00|11655.1|11654.5|11666.6|11663.5|11672.1|11671.2|11654.9|11654.3|1402
1754600400000|2025-08-07 21:00:00|11666.5|11663.4|11667|11664.5|11674.2|11667.6|11661.9|11655.3|256
1754604000000|2025-08-07 22:00:00|11666.9|11664.4|11673.6|11672.7|11675.5|11674.6|11665.7|11664.1|784
1754607600000|2025-08-07 23:00:00|11674.1|11673.2|11677.8|11676.9|11678.9|11678.3|11671.1|11670.5|659
1754611200000|2025-08-08 00:00:00|11678|11677.1|11673.3|11672.7|11680|11679.4|11667.7|11666.8|1289
1754614800000|2025-08-08 01:00:00|11673.5|11672.9|11658.2|11657.3|11674.4|11673.8|11655.9|11655.1|1528
1754618400000|2025-08-08 02:00:00|11658.5|11657.6|11661.3|11660.7|11665.8|11664.9|11658.5|11657.6|837
1754622000000|2025-08-08 03:00:00|11661.2|11660.6|11660.7|11659.8|11661.5|11660.9|11655.5|11654.9|748
1754625600000|2025-08-08 04:00:00|11660.3|11659.7|11658.8|11658.2|11664|11663.4|11658.3|11657.7|544
1754629200000|2025-08-08 05:00:00|11658.7|11658.1|11641.5|11640.9|11660.6|11660|11639.6|11639|1168
1754632800000|2025-08-08 06:00:00|11641.8|11641.2|11650.7|11650.1|11653.7|11652.8|11641.4|11640.8|1298
1754636400000|2025-08-08 07:00:00|11650.9|11650.3|11659.7|11659.1|11665|11664.4|11648.9|11648.3|2210
1754640000000|2025-08-08 08:00:00|11659.8|11659.2|11637.9|11637|11663.4|11662.8|11634.9|11634.3|2164
1754643600000|2025-08-08 09:00:00|11637.8|11636.9|11642.1|11641.5|11644.7|11643.4|11629.9|11629|2290
1754647200000|2025-08-08 10:00:00|11642|11641.4|11636.4|11635.8|11647.9|11647.2|11629.1|11628|1597
1754650800000|2025-08-08 11:00:00|11636.3|11635.7|11644.1|11643.5|11649.8|11649.2|11635.5|11634.9|1635
1754654400000|2025-08-08 12:00:00|11644|11643.4|11642.2|11641.6|11654|11653.4|11638|11637.4|2419
1754658000000|2025-08-08 13:00:00|11642.4|11641.8|11649.3|11648.7|11655.6|11654.9|11641.5|11640.9|2521
1754661600000|2025-08-08 14:00:00|11648.9|11648.3|11656.5|11655.9|11663.4|11662.7|11646.2|11645.6|3223
1754665200000|2025-08-08 15:00:00|11656|11655.4|11660.3|11659.7|11668.2|11667.6|11654.8|11654.2|1963
1754668800000|2025-08-08 16:00:00|11660.2|11659.6|11656.7|11656.1|11663.5|11662.9|11650.1|11649.5|1572
1754672400000|2025-08-08 17:00:00|11656.5|11655.9|11659.3|11658.7|11667|11666.4|11654.3|11653.7|1004
1754676000000|2025-08-08 18:00:00|11659.7|11659.1|11656.1|11655.5|11663|11662.4|11648.5|11647.9|1576
1754679600000|2025-08-08 19:00:00|11655.9|11655.3|11643.3|11642|11656.3|11655.7|11636.9|11636.3|1399
1754683200000|2025-08-08 20:00:00|11643.1|11642.2|11644.9|11638.3|11646.7|11643.5|11638.9|11637|991
1754856000000|2025-08-10 20:00:00|11648.5|11640.3|11650.3|11643.5|11653|11644.6|11648.5|11639.9|68
1754859600000|2025-08-10 21:00:00|11653|11640.4|11653.2|11642.6|11657.6|11647.8|11648.1|11639.4|295
1754863200000|2025-08-10 22:00:00|11653.3|11642.5|11647.6|11646.7|11654.1|11651.1|11644.2|11640.1|697
1754866800000|2025-08-10 23:00:00|11648|11647.1|11648.5|11647.6|11651.6|11650.5|11645.6|11644.7|453
1754870400000|2025-08-11 00:00:00|11648.4|11647.5|11647.6|11647|11649|11648.4|11642.2|11641.6|959
1754874000000|2025-08-11 01:00:00|11647.5|11646.9|11659.7|11658.8|11659.7|11658.8|11646|11645.4|983
1754877600000|2025-08-11 02:00:00|11659.8|11658.9|11666.6|11665.7|11669|11667.9|11659.8|11658.9|846
1754881200000|2025-08-11 03:00:00|11666.7|11665.8|11671.9|11671.3|11676.3|11675.4|11664.9|11664.2|820
1754884800000|2025-08-11 04:00:00|11671.8|11671.2|11672.5|11671.9|11676|11675.4|11671.6|11671|537
1754888400000|2025-08-11 05:00:00|11672.6|11672|11670.1|11669.2|11673.3|11672.4|11667.8|11666.6|804
1754892000000|2025-08-11 06:00:00|11670|11669.4|11664.7|11664.1|11674.4|11673.8|11664.1|11663.2|1314
1754895600000|2025-08-11 07:00:00|11664.5|11663.9|11647.7|11647.1|11666.3|11665.7|11646.6|11646|1894
1754899200000|2025-08-11 08:00:00|11647.6|11647|11656|11655.4|11660.7|11660.1|11644.5|11643.9|1777
1754902800000|2025-08-11 09:00:00|11655.5|11654.9|11641.7|11641.1|11658.8|11658.2|11638.8|11638.2|1675
1754906400000|2025-08-11 10:00:00|11641.8|11641.2|11647.6|11647|11648.2|11647.6|11641.3|11640.6|1168
1754910000000|2025-08-11 11:00:00|11647.4|11646.8|11629.3|11628.7|11647.5|11646.9|11623.7|11623.1|2071
1754913600000|2025-08-11 12:00:00|11629.4|11628.8|11620.8|11620.2|11631.6|11631|11614.7|11613.8|2442
1754917200000|2025-08-11 13:00:00|11620.9|11620.3|11620.2|11619.3|11628.2|11627.6|11616.5|11615.9|2274
1754920800000|2025-08-11 14:00:00|11620.1|11619.5|11595.9|11595.3|11621.6|11620.2|11590.5|11589.6|3409
1754924400000|2025-08-11 15:00:00|11596|11595.4|11606.9|11606.3|11607.5|11606.9|11590.7|11590.1|2405
1754928000000|2025-08-11 16:00:00|11607|11606.4|11608|11607.4|11612.5|11611.9|11602|11601.4|1338
1754931600000|2025-08-11 17:00:00|11608.5|11607.9|11611.3|11610.7|11612.7|11612.1|11598.8|11598.2|1188
1754935200000|2025-08-11 18:00:00|11611.4|11610.8|11612.6|11612|11614.8|11614.2|11607.3|11606.7|1166
1754938800000|2025-08-11 19:00:00|11612.5|11611.9|11605.9|11603.9|11613|11612.4|11602.9|11602.1|876
1754942400000|2025-08-11 20:00:00|11605.7|11603.7|11617.3|11614.4|11620.9|11619.4|11605.4|11603.6|719
1754946000000|2025-08-11 21:00:00|11617.5|11613.9|11619.2|11612.6|11619.8|11613.9|11614|11607.4|218
1754949600000|2025-08-11 22:00:00|11619.5|11612.9|11613|11612.1|11620.8|11616.8|11610.8|11609.2|403
1754953200000|2025-08-11 23:00:00|11613.4|11612.5|11616.4|11615.8|11617.7|11616.8|11612.9|11611.9|336
1754956800000|2025-08-12 00:00:00|11616.6|11615.7|11615.9|11615.3|11620.1|11619.2|11612.7|11611.8|1207
1754960400000|2025-08-12 01:00:00|11615.8|11615.2|11619.7|11619.1|11626|11624.9|11614.8|11614|1104
1754964000000|2025-08-12 02:00:00|11619.6|11619|11623|11622.4|11626.2|11624.9|11618.2|11617.6|627
1754967600000|2025-08-12 03:00:00|11623.1|11622.5|11621.3|11620.7|11624.4|11623.8|11619|11618.4|638
1754971200000|2025-08-12 04:00:00|11621.2|11620.6|11627.8|11627.2|11628|11627.4|11616.5|11615.6|818
1754974800000|2025-08-12 05:00:00|11627.7|11627.1|11614.2|11613.6|11629.6|11629|11613.7|11612.9|1553
1754978400000|2025-08-12 06:00:00|11613.8|11613.2|11609.5|11608.9|11618.8|11618.2|11608.3|11607.4|2274
1754982000000|2025-08-12 07:00:00|11609.4|11608.8|11620.5|11619.9|11624.4|11623.8|11608.3|11607.2|2359
1754985600000|2025-08-12 08:00:00|11620.6|11620|11616.1|11614.9|11622.9|11622.3|11612.2|11611.2|1695
1754989200000|2025-08-12 09:00:00|11616|11614.8|11606.9|11606.3|11618.8|11618|11601.1|11600.5|1775
1754992800000|2025-08-12 10:00:00|11606.5|11605.9|11610.9|11610|11613.4|11612.8|11606.1|11605.5|1204
1754996400000|2025-08-12 11:00:00|11611|11610.1|11605.5|11604.9|11611.8|11610.9|11599.2|11598.6|1621
1755000000000|2025-08-12 12:00:00|11605.6|11605|11642.4|11641.8|11656.8|11655.5|11601.9|11600.4|8555
1755003600000|2025-08-12 13:00:00|11642.1|11641.5|11652.5|11651.6|11668.5|11666.8|11617.5|11616.9|9418
1755007200000|2025-08-12 14:00:00|11652.4|11651.8|11658.2|11657.6|11662.7|11662|11642.1|11641.5|5298
1755010800000|2025-08-12 15:00:00|11658.1|11657.5|11672.5|11671.9|11697.5|11696.8|11656.2|11655.4|5082
1755014400000|2025-08-12 16:00:00|11672.6|11672|11680.4|11679.5|11686|11685.4|11666|11665.4|2820
1755018000000|2025-08-12 17:00:00|11680.3|11679.4|11673.6|11673|11680.7|11680.1|11671.7|11670|1839
1755021600000|2025-08-12 18:00:00|11673.7|11673.1|11668.8|11668.2|11678.8|11678.2|11664.8|11664.2|1260
1755025200000|2025-08-12 19:00:00|11668.7|11668.1|11675.3|11674.7|11676.3|11675.7|11665|11664.4|1037
1755028800000|2025-08-12 20:00:00|11675.2|11674.6|11676.7|11674.2|11677.6|11676.7|11672.8|11671.6|704
1755032400000|2025-08-12 21:00:00|11677|11674.1|11676.2|11672.7|11680.9|11674.3|11673|11666.4|346
1755036000000|2025-08-12 22:00:00|11676.3|11672.6|11678.5|11675.9|11679.6|11677.3|11675.1|11671.9|443
1755039600000|2025-08-12 23:00:00|11677.6|11676.7|11678.2|11677.6|11679.8|11679.2|11676.2|11675.5|332
1755043200000|2025-08-13 00:00:00|11678.1|11677.5|11680.4|11679.8|11681.6|11680.8|11671.8|11670.9|971
1755046800000|2025-08-13 01:00:00|11680.6|11680|11677.8|11677.2|11687|11686.4|11676.9|11676.3|1081
1755050400000|2025-08-13 02:00:00|11678.1|11677.5|11682.8|11681.9|11686.6|11686|11671.5|11670.6|869
1755054000000|2025-08-13 03:00:00|11682.6|11681.7|11684.5|11683.9|11688|11687.4|11679.9|11679.3|651
1755057600000|2025-08-13 04:00:00|11684.1|11683.5|11685.1|11684.2|11686.7|11686.1|11682.3|11681.4|573
1755061200000|2025-08-13 05:00:00|11685|11684.1|11679.5|11678.6|11686.2|11685.1|11677|11676.4|934
1755064800000|2025-08-13 06:00:00|11680.3|11679.4|11693.4|11692.2|11697.6|11697|11679.4|11678.5|2119
1755068400000|2025-08-13 07:00:00|11693.2|11691.9|11708.7|11708.1|11713.4|11712.5|11692.6|11691.8|2668
1755072000000|2025-08-13 08:00:00|11708.6|11708|11714.7|11714.1|11721.1|11720.4|11707.4|11706.8|2396
1755075600000|2025-08-13 09:00:00|11714.9|11714.3|11730|11729.4|11731.1|11729.8|11714.6|11714|1849
1755079200000|2025-08-13 10:00:00|11729.9|11729.3|11717.2|11716.3|11730.9|11729.9|11716.4|11715.8|1863
1755082800000|2025-08-13 11:00:00|11717.1|11716.2|11719.9|11719|11719.9|11719|11708.3|11707.7|1641
1755086400000|2025-08-13 12:00:00|11720|11719.1|11699.2|11698.6|11722.2|11721.6|11697.9|11697.3|2389
1755090000000|2025-08-13 13:00:00|11699.1|11698.5|11705|11704.4|11707.9|11707.3|11694|11692.8|2721
1755093600000|2025-08-13 14:00:00|11704.9|11704.3|11721|11720.1|11723.8|11722.9|11703.2|11702.3|3513
1755097200000|2025-08-13 15:00:00|11720.9|11720|11714.3|11713.7|11723.2|11722.6|11708.8|11708.2|2360
1755100800000|2025-08-13 16:00:00|11714.5|11713.9|11707|11706.4|11715.8|11714.8|11707|11706.4|1358
1755104400000|2025-08-13 17:00:00|11707.1|11706.5|11704.7|11704.1|11711.5|11710.7|11703.6|11702.8|1085
1755108000000|2025-08-13 18:00:00|11704.8|11704.2|11700.8|11700.2|11705.1|11704.5|11696.2|11695.6|923
1755111600000|2025-08-13 19:00:00|11700.7|11700.1|11700.1|11698.3|11704.5|11703.9|11698.1|11697.5|681
1755115200000|2025-08-13 20:00:00|11700|11698.1|11707.5|11704.8|11708.4|11706.6|11699.8|11698.1|739
1755118800000|2025-08-13 21:00:00|11708|11704.5|11708.3|11704|11711.2|11705.8|11704.8|11698.2|294
1755122400000|2025-08-13 22:00:00|11708.4|11703.9|11708.7|11708.1|11709.7|11708.1|11705.7|11702.8|314
1755126000000|2025-08-13 23:00:00|11708.6|11708|11713.2|11712.3|11713.2|11712.3|11708.4|11707.4|354
1755129600000|2025-08-14 00:00:00|11713.1|11712.2|11711.8|11711.2|11715|11714.1|11710|11709.4|995
1755133200000|2025-08-14 01:00:00|11712|11711.4|11713.2|11712.6|11716.3|11715|11709.7|11709.1|1230
1755136800000|2025-08-14 02:00:00|11713.1|11712.5|11705.3|11704.4|11713.3|11712.7|11699.4|11698.5|1018
1755140400000|2025-08-14 03:00:00|11705.5|11704.6|11704.2|11702.9|11705.9|11705|11699.8|11699.2|778
1755144000000|2025-08-14 04:00:00|11704.1|11703|11704.8|11703.9|11707.5|11706.4|11702.2|11701.6|574
1755147600000|2025-08-14 05:00:00|11704.7|11703.8|11702|11701.4|11704.7|11703.9|11697.2|11696.3|839
1755151200000|2025-08-14 06:00:00|11701.4|11700.8|11686.3|11685.1|11707.4|11706.5|11686|11684.8|2446
1755154800000|2025-08-14 07:00:00|11686.4|11685.2|11680.5|11679.9|11693|11692.4|11678.2|11677.3|2711
1755158400000|2025-08-14 08:00:00|11680.3|11679.7|11669.8|11668.2|11685.8|11685.2|11668.3|11667.7|1993
1755162000000|2025-08-14 09:00:00|11670|11668|11682.7|11681.8|11688.1|11686.8|11669.9|11667.9|1942
1755165600000|2025-08-14 10:00:00|11682.4|11681.9|11695.9|11695.3|11697.4|11696.8|11681.9|11681.3|1622
1755169200000|2025-08-14 11:00:00|11695.8|11695.2|11688.8|11687.6|11697.1|11696.5|11683.5|11682.9|1639
1755172800000|2025-08-14 12:00:00|11689.5|11688.2|11663.9|11663.3|11693.1|11692|11649.8|11648.6|6439
1755176400000|2025-08-14 13:00:00|11664|11663.4|11650.8|11650.2|11672|11671.4|11649.4|11648.8|4517
1755180000000|2025-08-14 14:00:00|11650.9|11650.3|11661.5|11660.9|11666.7|11666.1|11638.1|11637.2|3923
1755183600000|2025-08-14 15:00:00|11661.6|11661|11643.6|11643|11662.7|11662.1|11638|11637.4|3180
1755187200000|2025-08-14 16:00:00|11643.7|11643.1|11634.6|11634|11646|11645.1|11631.3|11630.4|2288
1755190800000|2025-08-14 17:00:00|11634.7|11634.1|11637.4|11636.8|11644.5|11643.6|11632.4|11631.5|1407
1755194400000|2025-08-14 18:00:00|11637.7|11637.1|11641.8|11641.2|11643.1|11642.5|11633.4|11632.8|1104
1755198000000|2025-08-14 19:00:00|11642|11641.4|11649|11648.1|11650.8|11650.2|11641.8|11641.2|1019
1755201600000|2025-08-14 20:00:00|11648.9|11648|11650.1|11646.3|11651.2|11649.8|11645.8|11644.9|572
1755205200000|2025-08-14 21:00:00|11649.7|11646.6|11654.2|11649.4|11654.8|11649.7|11649.6|11645.5|338
1755208800000|2025-08-14 22:00:00|11654.4|11649.2|11650.4|11649.5|11654.4|11652.6|11648.9|11647.9|399
1755212400000|2025-08-14 23:00:00|11650.5|11649.6|11651.1|11650.5|11653.1|11652.2|11647.2|11646.1|443
1755216000000|2025-08-15 00:00:00|11651.2|11650.6|11652.5|11651.9|11653.8|11653|11647.4|11646.8|758
1755219600000|2025-08-15 01:00:00|11652.9|11652.3|11653.9|11653|11659|11658|11649.3|11648.4|1047
1755223200000|2025-08-15 02:00:00|11653.4|11652.5|11657.4|11656.8|11658.2|11657.6|11650.2|11649.2|917
1755226800000|2025-08-15 03:00:00|11657.9|11657.3|11660.6|11660|11665.1|11664.5|11657.4|11656.8|758
1755230400000|2025-08-15 04:00:00|11660.7|11660.1|11663.8|11662.9|11664.5|11663.6|11659.4|11658.8|449
1755234000000|2025-08-15 05:00:00|11663.6|11662.7|11671.1|11670.5|11671.6|11671|11661.8|11661.2|718
1755237600000|2025-08-15 06:00:00|11671.3|11670.7|11672.4|11671.8|11675.5|11674.7|11665.8|11665.2|1513
1755241200000|2025-08-15 07:00:00|11672.6|11672|11683.4|11682.8|11684.7|11684|11672.6|11672|1789
1755244800000|2025-08-15 08:00:00|11683.3|11682.7|11682.9|11682.3|11685.6|11685|11676.8|11676.1|1471
1755248400000|2025-08-15 09:00:00|11682.7|11682.1|11688.2|11687.6|11690.7|11689.7|11680.9|11680.3|1476
1755252000000|2025-08-15 10:00:00|11688.5|11687.5|11685.9|11685.3|11691.8|11691.2|11680.8|11680.1|1261
1755255600000|2025-08-15 11:00:00|11685.8|11685.2|11688.2|11687.6|11692|11691.4|11681.9|11681.3|1109
1755259200000|2025-08-15 12:00:00|11687.8|11687.2|11694|11693.4|11700.5|11699.9|11674.3|11673.4|3743
1755262800000|2025-08-15 13:00:00|11694.1|11693.5|11705|11699|11708.3|11707.4|11681.9|11681|4209
1755266400000|2025-08-15 14:00:00|11704.9|11698.9|11711.8|11711.2|11716|11715.1|11701|11698.3|4122
1755270000000|2025-08-15 15:00:00|11711.5|11710.9|11707.1|11706.2|11715.2|11714.6|11703.4|11702.7|2083
1755273600000|2025-08-15 16:00:00|11707|11706.4|11704.2|11703.6|11708.7|11708.1|11699.8|11699.2|1227
1755277200000|2025-08-15 17:00:00|11704.3|11703.7|11704.9|11704.3|11706.4|11705.8|11699.6|11699|1000
1755280800000|2025-08-15 18:00:00|11704.6|11704|11703.2|11702.6|11707|11706.4|11698.9|11698.3|973
1755284400000|2025-08-15 19:00:00|11703|11702.4|11701.3|11700.7|11705.3|11703.4|11700.3|11699.7|730
1755288000000|2025-08-15 20:00:00|11701.4|11700.8|11707.7|11701.1|11708.9|11708|11701.2|11699.4|711
1755460800000|2025-08-17 20:00:00|11718.2|11716.3|11720.6|11708|11722.2|11716.3|11714.2|11708|147
1755464400000|2025-08-17 21:00:00|11719.7|11707.1|11718.3|11712|11719.9|11713.3|11711.6|11706.1|386
1755468000000|2025-08-17 22:00:00|11717.8|11712.1|11714.3|11713.4|11718.9|11715.2|11710.6|11709.7|618
1755471600000|2025-08-17 23:00:00|11714.8|11713.9|11707.1|11706.2|11714.9|11714|11704.1|11703.2|522
1755475200000|2025-08-18 00:00:00|11707.2|11706.3|11701.7|11700.8|11710.7|11710.1|11700.8|11699.6|1064
1755478800000|2025-08-18 01:00:00|11701.6|11700.7|11703.8|11703.2|11704.8|11704.2|11694.2|11693.6|1125
1755482400000|2025-08-18 02:00:00|11703.9|11703.3|11701.9|11701.3|11705.9|11705.3|11698|11697.4|708
1755486000000|2025-08-18 03:00:00|11701.6|11701|11704.5|11703.6|11705.3|11704.7|11700.5|11699.9|625
1755489600000|2025-08-18 04:00:00|11704.4|11703.5|11708.6|11708|11711.1|11710.4|11702.7|11702.1|801
1755493200000|2025-08-18 05:00:00|11708.4|11707.8|11706.5|11705.9|11709.2|11708.6|11702|11701.4|842
1755496800000|2025-08-18 06:00:00|11705.8|11705.2|11696.6|11696|11708.8|11707.9|11694.5|11693.5|1562
1755500400000|2025-08-18 07:00:00|11697|11696.4|11681.9|11681.3|11704|11703.4|11680.4|11679.8|2399
1755504000000|2025-08-18 08:00:00|11681.5|11680.9|11682.4|11681.8|11688.1|11687.4|11671.6|11671|2488
1755507600000|2025-08-18 09:00:00|11682.3|11681.7|11680.3|11679.7|11686.4|11685.8|11673.6|11673|1791
1755511200000|2025-08-18 10:00:00|11680|11679.4|11681.3|11680.7|11683.9|11683|11677.7|11677.1|1225
1755514800000|2025-08-18 11:00:00|11681.2|11680.6|11675.8|11674.9|11688.9|11688.3|11672.6|11671.7|1584
1755518400000|2025-08-18 12:00:00|11677|11676.4|11676.4|11675.8|11679.9|11679|11666.3|11665.7|2064
1755522000000|2025-08-18 13:00:00|11676.5|11675.9|11678|11677.4|11678.4|11677.5|11670.1|11669.5|2177
1755525600000|2025-08-18 14:00:00|11677.9|11677.3|11664.8|11664.2|11684.8|11684.2|11660.6|11660|3010
1755529200000|2025-08-18 15:00:00|11664.6|11664|11667.5|11666.9|11675.3|11674.4|11661.1|11660.5|2102
1755532800000|2025-08-18 16:00:00|11667.4|11666.8|11657.9|11657.3|11668|11667.4|11656.6|11656|1615
1755536400000|2025-08-18 17:00:00|11658|11657.4|11663.3|11662.7|11667.1|11666.2|11657.8|11656.8|1237
1755540000000|2025-08-18 18:00:00|11663.2|11662.6|11660.7|11660.1|11668.8|11667.9|11658.8|11658.2|921
1755543600000|2025-08-18 19:00:00|11660.6|11660|11668|11666.9|11671.3|11670.4|11660.4|11659.8|850
1755547200000|2025-08-18 20:00:00|11667.9|11666.7|11662.4|11660|11670.8|11669.3|11661.7|11659.1|799
1755550800000|2025-08-18 21:00:00|11662.6|11659.2|11664.9|11660.1|11667.6|11661|11662.1|11657.3|178
1755554400000|2025-08-18 22:00:00|11665|11659.9|11670.6|11669.4|11675.7|11674.7|11662.8|11659.4|672
1755558000000|2025-08-18 23:00:00|11670.7|11669.5|11668.6|11667.7|11670.7|11669.5|11662.4|11661.2|484
1755561600000|2025-08-19 00:00:00|11668.7|11667.8|11658.5|11657.9|11670.7|11669.7|11656.5|11655.9|1073
1755565200000|2025-08-19 01:00:00|11658.6|11658|11649.7|11648.8|11662.5|11661.9|11639.3|11638.4|1913
1755568800000|2025-08-19 02:00:00|11649.4|11648.5|11653.1|11652.5|11656.2|11655.3|11647.8|11646.9|1112
1755572400000|2025-08-19 03:00:00|11653.5|11652.9|11655.4|11654.8|11659.2|11658.3|11650.5|11649.9|919
1755576000000|2025-08-19 04:00:00|11655.3|11654.7|11661.5|11660.6|11662|11661.3|11653.6|11653|734
1755579600000|2025-08-19 05:00:00|11661.6|11660.7|11655.6|11654.4|11666.4|11665.6|11654.4|11653.3|1030
1755583200000|2025-08-19 06:00:00|11655.8|11654.9|11675.1|11674.2|11675.5|11674.6|11651.6|11651|1928
1755586800000|2025-08-19 07:00:00|11675|11674.4|11684.8|11683.5|11685.2|11684.2|11674.2|11673.6|2304
1755590400000|2025-08-19 08:00:00|11684.6|11683.7|11675.6|11675|11684.6|11683.9|11672.1|11671.5|1702
1755594000000|2025-08-19 09:00:00|11675.7|11675.1|11680.2|11679.6|11682.2|11681.6|11672.7|11671.8|1343
1755597600000|2025-08-19 10:00:00|11680.3|11679.7|11688.8|11688.2|11692.2|11691.6|11679.4|11678.8|1325
1755601200000|2025-08-19 11:00:00|11688.6|11688|11686.1|11685.5|11693.4|11692.8|11680.9|11680.2|1329
1755604800000|2025-08-19 12:00:00|11686.5|11685.9|11675.8|11675.2|11688.9|11688|11673.6|11673|2372
1755608400000|2025-08-19 13:00:00|11675.7|11675.1|11676.4|11675.5|11678.4|11677.8|11668.8|11668.2|2546
1755612000000|2025-08-19 14:00:00|11676.3|11675.1|11672.4|11671.5|11678.3|11677.4|11664.5|11663.8|2685
1755615600000|2025-08-19 15:00:00|11672.3|11671.4|11659.3|11658.7|11675.5|11674.9|11658.6|11657.2|2129
1755619200000|2025-08-19 16:00:00|11659.6|11659|11656.5|11655.9|11663.5|11662.9|11654.8|11654.2|1522
1755622800000|2025-08-19 17:00:00|11656.8|11656.2|11654.9|11654.3|11660.8|11660.2|11653.2|11652.6|923
1755626400000|2025-08-19 18:00:00|11655.1|11654.5|11647.5|11646.9|11655.1|11654.5|11642.6|11642|1006
1755630000000|2025-08-19 19:00:00|11647.6|11647|11647.9|11646.3|11648.8|11648|11643.3|11642.7|675
1755633600000|2025-08-19 20:00:00|11648|11646.1|11648.9|11645.4|11649.4|11648.1|11645.4|11644.3|598
1755637200000|2025-08-19 21:00:00|11649.6|11644.8|11651.7|11645.1|11655.2|11648.6|11648.3|11641.7|410
1755640800000|2025-08-19 22:00:00|11651.2|11644.6|11649.5|11648.6|11652|11649.2|11646.2|11642.8|378
1755644400000|2025-08-19 23:00:00|11649.7|11648.8|11641.5|11640.9|11649.7|11648.8|11641.3|11640.7|471
1755648000000|2025-08-20 00:00:00|11641.4|11640.8|11639|11638.4|11643|11642.2|11632|11631.3|1388
1755651600000|2025-08-20 01:00:00|11638.9|11638.3|11628.1|11627.5|11642.4|11641.7|11627.7|11627.1|1479
1755655200000|2025-08-20 02:00:00|11627.8|11627.2|11626.9|11626|11630.3|11629.7|11622.7|11621.5|1666
1755658800000|2025-08-20 03:00:00|11626.8|11626.2|11633.6|11633|11637|11636.4|11626.8|11626.2|1081
1755662400000|2025-08-20 04:00:00|11633.7|11633.1|11634.6|11634|11638.8|11638.2|11632.9|11632.3|593
1755666000000|2025-08-20 05:00:00|11634.7|11634.1|11639.7|11639.1|11640.5|11639.9|11632.7|11632.1|892
1755669600000|2025-08-20 06:00:00|11639.5|11638.9|11634.2|11633.6|11642.8|11642.2|11623.8|11623|2904
1755673200000|2025-08-20 07:00:00|11634.3|11633.7|11645.7|11644.8|11647.2|11646.6|11634.1|11633.5|2183
1755676800000|2025-08-20 08:00:00|11645.5|11644.6|11638.9|11637.4|11647.4|11646.5|11632.1|11631.2|1997
1755680400000|2025-08-20 09:00:00|11639.1|11637.6|11645.6|11645|11646.8|11646.2|11635.5|11634.8|1340
1755684000000|2025-08-20 10:00:00|11645.3|11644.7|11647.8|11646.9|11657.8|11657.2|11644.1|11643.5|1727
1755687600000|2025-08-20 11:00:00|11647.9|11647|11642.5|11641.9|11650.1|11649.2|11640.9|11640.1|1305
1755691200000|2025-08-20 12:00:00|11642.8|11642.2|11671.1|11670.5|11674.3|11673.4|11642.8|11642.2|3179
1755694800000|2025-08-20 13:00:00|11670.8|11670.2|11659.4|11658.8|11672|11671.4|11656.4|11655.8|3073
1755698400000|2025-08-20 14:00:00|11659.3|11658.7|11663.2|11662.6|11669.5|11668.1|11649|11648.2|3859
1755702000000|2025-08-20 15:00:00|11663.3|11662.7|11648.5|11647.9|11663.3|11662.7|11646.6|11646|2388
1755705600000|2025-08-20 16:00:00|11648.6|11648|11660.2|11659.6|11662|11661.4|11648.5|11647.9|1339
1755709200000|2025-08-20 17:00:00|11660.1|11659.5|11672|11670.2|11673|11672|11659.5|11658.9|1333
1755712800000|2025-08-20 18:00:00|11672.3|11670.1|11655.6|11654.7|11672.3|11670.5|11655.2|11654.6|1738
1755716400000|2025-08-20 19:00:00|11655.7|11654.8|11653.2|11652.3|11659.2|11658.3|11652.7|11652|868
1755720000000|2025-08-20 20:00:00|11653.4|11652.5|11655.4|11649.9|11655.4|11652.7|11647.5|11646.9|675
1755723600000|2025-08-20 21:00:00|11656.3|11649.7|11655.8|11649.2|11658.5|11651.9|11654.2|11647.6|248
1755727200000|2025-08-20 22:00:00|11655.3|11648.7|11653.4|11652.5|11659.6|11654.5|11653|11648.6|398
1755730800000|2025-08-20 23:00:00|11654.5|11651.8|11651.3|11650.4|11654.5|11653.5|11648.8|11648.2|468
1755734400000|2025-08-21 00:00:00|11651|11650.1|11646.8|11646.2|11652|11651.4|11641.6|11640.7|1177
1755738000000|2025-08-21 01:00:00|11646.9|11646.3|11646.7|11646.1|11651.1|11650.5|11641.5|11640.9|1321
1755741600000|2025-08-21 02:00:00|11646.6|11646|11647.2|11646.6|11650.3|11649.4|11644.1|11643.3|832
1755745200000|2025-08-21 03:00:00|11647.3|11646.7|11646.4|11645.8|11649|11648.4|11642.1|11641.3|608
1755748800000|2025-08-21 04:00:00|11646.5|11645.9|11646.1|11645.5|11648.6|11648|11643.1|11642.5|498
1755752400000|2025-08-21 05:00:00|11646.2|11645.6|11649.9|11649.3|11650.2|11649.5|11642.3|11641.7|761
1755756000000|2025-08-21 06:00:00|11649.7|11649.1|11630.3|11629.7|11650.2|11649.6|11626.5|11625.9|1927
1755759600000|2025-08-21 07:00:00|11630.5|11629.9|11659.6|11658|11661.5|11660.9|11625.5|11624.9|2863
1755763200000|2025-08-21 08:00:00|11659.4|11657.9|11654.9|11654.3|11660.6|11659.3|11650.5|11649.6|1909
1755766800000|2025-08-21 09:00:00|11655.1|11654.5|11654.9|11654.3|11663.2|11662.6|11653.8|11653.2|1472
1755770400000|2025-08-21 10:00:00|11654.5|11653.9|11649.6|11649|11656.6|11656|11648.4|11647.8|1502
1755774000000|2025-08-21 11:00:00|11649.7|11649.1|11641|11640.4|11657.5|11656.9|11640.3|11639.6|2046
1755777600000|2025-08-21 12:00:00|11641.1|11640.5|11647.2|11646.6|11656.5|11655.9|11637.2|11636.6|3319
1755781200000|2025-08-21 13:00:00|11647.1|11646.5|11622.5|11620.5|11649.9|11649.3|11616.2|11615.3|3828
1755784800000|2025-08-21 14:00:00|11622.7|11620.4|11616.2|11615.6|11630.1|11629.4|11606.2|11605.6|4031
1755788400000|2025-08-21 15:00:00|11616.1|11615.5|11605.3|11604.4|11627.7|11625.1|11601.2|11600.6|3690
1755792000000|2025-08-21 16:00:00|11605.4|11604.5|11612.1|11611.2|11612.4|11611.8|11602|11601.4|1306
1755795600000|2025-08-21 17:00:00|11612.3|11611.4|11615.5|11614.9|11619.1|11618.5|11612.2|11611.4|1106
1755799200000|2025-08-21 18:00:00|11615.4|11614.8|11610.3|11609.7|11617.5|11616.9|11607.5|11606.9|1023
1755802800000|2025-08-21 19:00:00|11610.4|11609.8|11605.5|11604.9|11610.8|11610.2|11604.3|11603.7|677
1755806400000|2025-08-21 20:00:00|11605.4|11604.8|11607.6|11604.8|11609.4|11608.5|11604|11603.4|392
1755810000000|2025-08-21 21:00:00|11607.9|11604.1|11612.1|11605.5|11616.7|11610.1|11607.4|11602.2|508
1755813600000|2025-08-21 22:00:00|11611.5|11604.9|11614|11613.1|11614.6|11613.6|11608.5|11604|315
1755817200000|2025-08-21 23:00:00|11613.9|11613|11613.3|11612.4|11615.8|11614.7|11609.9|11609|420
1755820800000|2025-08-22 00:00:00|11613|11612.1|11615.3|11614.7|11617.1|11616.5|11611.4|11610.5|755
1755824400000|2025-08-22 01:00:00|11615.4|11614.8|11608.7|11608.1|11616.3|11615.7|11604.7|11604.1|990
1755828000000|2025-08-22 02:00:00|11608.6|11608|11609.4|11608.8|11614.4|11613.8|11605.7|11605.1|795
1755831600000|2025-08-22 03:00:00|11609.3|11608.7|11590.2|11589.6|11609.7|11608.9|11589.7|11588.7|1197
1755835200000|2025-08-22 04:00:00|11590.4|11589.8|11585|11584.4|11595.2|11594|11582.9|11582.3|891
1755838800000|2025-08-22 05:00:00|11585.1|11584.5|11587.9|11587|11590|11588.8|11583.9|11583.3|837
1755842400000|2025-08-22 06:00:00|11587.6|11586.7|11588.9|11588.3|11595.5|11594.9|11583.5|11582.9|1764
1755846000000|2025-08-22 07:00:00|11588.7|11588.1|11594.9|11594.3|11599.4|11598.8|11588.6|11588|1891
1755849600000|2025-08-22 08:00:00|11594.8|11594.2|11600.1|11599.5|11600.5|11599.6|11591.7|11591.1|1343
1755853200000|2025-08-22 09:00:00|11600|11599.4|11597.1|11596.5|11602.8|11602.2|11595.7|11594.7|1347
1755856800000|2025-08-22 10:00:00|11597|11596.4|11596.2|11595.6|11600.3|11599.7|11593.8|11593|1042
1755860400000|2025-08-22 11:00:00|11596.3|11595.7|11605|11604.4|11606.9|11606.3|11595.5|11594.9|1625
1755864000000|2025-08-22 12:00:00|11605.1|11604.5|11609.3|11608.7|11614.2|11613.6|11604.9|11604.3|1732
1755867600000|2025-08-22 13:00:00|11609.2|11608.6|11601.4|11598.1|11619.7|11619.1|11598.3|11597.4|2497
1755871200000|2025-08-22 14:00:00|11602|11597.8|11718.3|11717.7|11720.9|11720|11602|11597.8|13650
1755874800000|2025-08-22 15:00:00|11718.2|11717.6|11712.5|11711.9|11732.3|11731.7|11712.4|11711.8|5028
1755878400000|2025-08-22 16:00:00|11712.6|11712|11722.1|11721.5|11726.8|11726.2|11712.3|11711.7|2971
1755882000000|2025-08-22 17:00:00|11722.3|11721.7|11737.2|11736.6|11743.2|11742.6|11722.2|11721.6|2253
1755885600000|2025-08-22 18:00:00|11737|11736.1|11721.9|11721.3|11739.3|11738.4|11721.7|11721.1|1449
1755889200000|2025-08-22 19:00:00|11722.3|11721.7|11720.6|11720|11723.2|11722.6|11715.7|11715.1|938
1755892800000|2025-08-22 20:00:00|11720.5|11719.9|11724.5|11718.2|11727.9|11726.6|11719.1|11717.5|1417
1756065600000|2025-08-24 20:00:00|11722.6|11715.6|11727.1|11717.8|11729.4|11720.1|11720.2|11715.2|71
1756069200000|2025-08-24 21:00:00|11727.7|11718.1|11723.9|11720.8|11730.5|11724.9|11723.8|11717.8|238
1756072800000|2025-08-24 22:00:00|11723.8|11719.3|11713.1|11712.2|11725.5|11721.4|11711.6|11710.7|838
1756076400000|2025-08-24 23:00:00|11713.9|11713|11709|11708.4|11715|11714.2|11707.9|11707.3|593
1756080000000|2025-08-25 00:00:00|11708.5|11707.9|11698.1|11697.5|11709|11708.4|11695.9|11695.3|1335
1756083600000|2025-08-25 01:00:00|11698|11697.4|11696.7|11696.1|11703.7|11702.8|11693.7|11693.1|1268
1756087200000|2025-08-25 02:00:00|11696.8|11696.2|11697.4|11696.8|11700.1|11699.5|11694.1|11693.5|840
1756090800000|2025-08-25 03:00:00|11697.3|11696.7|11706.9|11706|11708.2|11707.3|11697.2|11696.6|662
1756094400000|2025-08-25 04:00:00|11707.1|11706.2|11706.2|11705.6|11708.4|11707.5|11703.9|11703.2|602
1756098000000|2025-08-25 05:00:00|11706.1|11705.5|11700.8|11700.2|11706.1|11705.5|11698.7|11698.1|692
1756101600000|2025-08-25 06:00:00|11701|11700.4|11715.1|11714.5|11721.5|11720.6|11701|11700.4|1999
1756105200000|2025-08-25 07:00:00|11715.2|11714.6|11698.9|11697.2|11718.5|11717.9|11694.7|11694|1811
1756108800000|2025-08-25 08:00:00|11698.8|11697|11704.3|11703.7|11711.1|11710.5|11698|11696.8|1676
1756112400000|2025-08-25 09:00:00|11704.2|11703.6|11693.6|11693|11705|11704.4|11690.2|11689.2|1325
1756116000000|2025-08-25 10:00:00|11693.7|11693.1|11687.7|11687.1|11697.7|11697.1|11685.7|11685.1|1486
1756119600000|2025-08-25 11:00:00|11688.1|11687.5|11703.3|11702.7|11703.9|11703|11687.6|11687|1477
1756123200000|2025-08-25 12:00:00|11703.4|11702.8|11700.2|11699.6|11704.1|11703.5|11694|11693.4|1538
1756126800000|2025-08-25 13:00:00|11700.1|11699.5|11704.3|11702.8|11709.5|11708.6|11695.1|11694.5|1997
1756130400000|2025-08-25 14:00:00|11704.2|11702.7|11690.6|11690|11706.2|11705.6|11689.6|11689|2766
1756134000000|2025-08-25 15:00:00|11690.7|11690.1|11669.8|11669.2|11692.3|11691.4|11665.8|11665.2|3112
1756137600000|2025-08-25 16:00:00|11669.7|11669.1|11655.2|11654.6|11669.9|11669.3|11652.2|11651.4|1887
1756141200000|2025-08-25 17:00:00|11655.3|11654.7|11647.3|11646.7|11656.5|11655.9|11641.4|11640.8|1629
1756144800000|2025-08-25 18:00:00|11647.2|11646.6|11620.9|11620.3|11649.2|11648.3|11619.7|11619.1|1858
1756148400000|2025-08-25 19:00:00|11621.3|11620.7|11610.5|11609.6|11621.9|11621.3|11603.5|11602.9|2068
1756152000000|2025-08-25 20:00:00|11610.3|11609.4|11622.2|11615.6|11626|11625.1|11610.2|11609.3|1145
1756155600000|2025-08-25 21:00:00|11622.1|11615.5|11621.9|11619|11628.8|11622.2|11619.7|11613.1|327
1756159200000|2025-08-25 22:00:00|11621.8|11618.9|11621.4|11620.5|11624|11622.8|11619.7|11617.1|497
1756162800000|2025-08-25 23:00:00|11621.5|11620.6|11615.2|11614.6|11622|11621.4|11612.7|11611.8|500
1756166400000|2025-08-26 00:00:00|11615.3|11614.7|11648.2|11647.6|11661|11659.7|11610.2|11609.6|5345
1756170000000|2025-08-26 01:00:00|11648.1|11647.5|11643|11641.8|11650.8|11650.2|11635.9|11635|2164
1756173600000|2025-08-26 02:00:00|11642.7|11641.7|11636.7|11636.1|11648|11647.1|11632.9|11632|1436
1756177200000|2025-08-26 03:00:00|11636.6|11636|11626.3|11625.7|11636.7|11636.1|11624.5|11623.9|1303
1756180800000|2025-08-26 04:00:00|11626|11625.4|11632.7|11631.8|11632.9|11632|11624.2|11623.6|850
1756184400000|2025-08-26 05:00:00|11632.9|11632|11641.7|11641.1|11644.8|11644.2|11629.7|11629.1|1212
1756188000000|2025-08-26 06:00:00|11641.6|11641|11622.7|11622.1|11641.6|11641|11614.1|11613.5|3228
1756191600000|2025-08-26 07:00:00|11622.6|11622|11622.7|11621.5|11629.2|11628.6|11603.1|11602.2|3848
1756195200000|2025-08-26 08:00:00|11622.8|11621.6|11618.4|11617.8|11625.4|11624.8|11606.5|11605.6|2833
1756198800000|2025-08-26 09:00:00|11618.5|11617.9|11642.7|11641.8|11644.4|11643.5|11618|11617.4|2286
1756202400000|2025-08-26 10:00:00|11642.9|11642|11645|11644.4|11648.1|11647.5|11637.7|11636.8|1830
1756206000000|2025-08-26 11:00:00|11645.2|11644.6|11654.4|11653.8|11661.2|11660.6|11642|11641.3|2044
1756209600000|2025-08-26 12:00:00|11654.6|11654|11646.6|11646|11660.2|11659.5|11645.2|11644.6|3216
1756213200000|2025-08-26 13:00:00|11646.8|11646.2|11651.7|11650.2|11656.9|11656.3|11637.9|11637|3471
1756216800000|2025-08-26 14:00:00|11651.8|11649.9|11654.8|11653.9|11665.5|11664.9|11643.8|11643.2|3815
1756220400000|2025-08-26 15:00:00|11655|11654.4|11655.6|11655|11664.2|11663.6|11649.4|11648.8|2607
1756224000000|2025-08-26 16:00:00|11656.2|11655.6|11649.3|11648.7|11662.1|11661.5|11648.9|11648.3|1497
1756227600000|2025-08-26 17:00:00|11649.5|11648.9|11638.5|11637.9|11653|11652.4|11638.2|11637.6|1348
1756231200000|2025-08-26 18:00:00|11638.4|11637.8|11644.2|11643.6|11647.7|11647.1|11633.6|11633|1406
1756234800000|2025-08-26 19:00:00|11644.6|11644|11640.8|11640.2|11649.2|11648.6|11639.9|11639.2|1071
1756238400000|2025-08-26 20:00:00|11640.7|11640.1|11644.1|11641.9|11644.3|11643.2|11634.2|11633.6|827
1756242000000|2025-08-26 21:00:00|11650.8|11644.2|11648.3|11641.7|11653|11646.4|11646|11639.4|233
1756245600000|2025-08-26 22:00:00|11648|11641.4|11643.9|11643|11649|11647.4|11641.3|11640.4|413
1756249200000|2025-08-26 23:00:00|11643.3|11642.4|11638|11637.1|11644.8|11643.9|11637.8|11636.9|447
1756252800000|2025-08-27 00:00:00|11638.1|11637.2|11637|11636.4|11642.7|11641.8|11634.3|11633.7|902
1756256400000|2025-08-27 01:00:00|11637.1|11636.5|11634.2|11633.3|11641.4|11640.5|11631.4|11630.8|1248
1756260000000|2025-08-27 02:00:00|11634.6|11633.7|11631.4|11630.8|11634.6|11633.8|11625.4|11624.8|836
1756263600000|2025-08-27 03:00:00|11631.2|11630.6|11625.7|11625.1|11633.5|11632.8|11622.7|11621.8|758
1756267200000|2025-08-27 04:00:00|11625.6|11625|11614.6|11614|11625.8|11625.2|11612.7|11612.1|782
1756270800000|2025-08-27 05:00:00|11615.1|11613.9|11621.3|11620.1|11621.4|11620.4|11614.2|11613.3|769
1756274400000|2025-08-27 06:00:00|11621.1|11620|11621.4|11620.8|11624.7|11623.6|11614.9|11614|1756
1756278000000|2025-08-27 07:00:00|11621.8|11621.2|11604|11603.4|11622.6|11622|11596.6|11595.7|2561
1756281600000|2025-08-27 08:00:00|11603.9|11603.3|11589.3|11588.7|11603.9|11603.3|11577.7|11575|3203
1756285200000|2025-08-27 09:00:00|11589.4|11588.8|11591|11590.1|11595.6|11595|11586.8|11586.2|1585
1756288800000|2025-08-27 10:00:00|11591.1|11590.2|11580.1|11579.5|11593.5|11592.6|11579.4|11578.8|1574
1756292400000|2025-08-27 11:00:00|11580|11579.4|11586.8|11586.2|11589.7|11589.1|11574.7|11574.1|2064
1756296000000|2025-08-27 12:00:00|11586.7|11586.1|11586.7|11585.8|11598.4|11597.7|11585|11584.1|2580
1756299600000|2025-08-27 13:00:00|11587.3|11586.4|11598.5|11597.9|11604|11603.2|11585.1|11584.2|3373
1756303200000|2025-08-27 14:00:00|11598.3|11597.7|11592.6|11592|11603.4|11602.5|11582.4|11581.8|3405
1756306800000|2025-08-27 15:00:00|11592.5|11591.9|11610.9|11610.3|11612.3|11611.7|11592.3|11591.7|2739
1756310400000|2025-08-27 16:00:00|11610.8|11610.2|11638.8|11638.2|11641.7|11640.8|11610.8|11610.2|2202
1756314000000|2025-08-27 17:00:00|11638.9|11638.3|11638|11637.4|11643.1|11642.4|11632.8|11632.2|1665
1756317600000|2025-08-27 18:00:00|11637.8|11637.2|11631.2|11630.6|11638.3|11637.7|11628.5|11627.9|1264
1756321200000|2025-08-27 19:00:00|11631.1|11630.5|11634|11632.7|11635.6|11634.7|11629.4|11628.8|934
1756324800000|2025-08-27 20:00:00|11634.2|11632.6|11640.8|11637|11641.2|11638.2|11632|11631.1|703
1756328400000|2025-08-27 21:00:00|11638.6|11637.1|11640.1|11633.5|11642.1|11637.1|11634|11627.4|285
1756332000000|2025-08-27 22:00:00|11640.3|11633.7|11644.1|11643.2|11644.3|11643.4|11638.7|11633.7|586
1756335600000|2025-08-27 23:00:00|11644.3|11643.4|11647.6|11646.7|11648|11647.2|11642.8|11642|487
1756339200000|2025-08-28 00:00:00|11647.5|11646.6|11645.7|11645.1|11649.5|11648.9|11642.8|11642.2|875
1756342800000|2025-08-28 01:00:00|11645.8|11645.2|11645.6|11645|11650.7|11650.1|11642.3|11641.4|1028
1756346400000|2025-08-28 02:00:00|11645.4|11644.8|11653.5|11652.6|11655.1|11654.2|11645.1|11644.1|1125
1756350000000|2025-08-28 03:00:00|11653.6|11652.7|11643.9|11643|11654.8|11654.1|11643.2|11642.4|733
1756353600000|2025-08-28 04:00:00|11644|11643.1|11639.8|11639.2|11644.9|11644|11639.1|11638.5|639
1756357200000|2025-08-28 05:00:00|11639.6|11639|11637.6|11637|11641.4|11640.8|11636.3|11635.7|828
1756360800000|2025-08-28 06:00:00|11637.5|11636.6|11643.2|11642.6|11645.3|11644.4|11634.2|11633.6|1856
1756364400000|2025-08-28 07:00:00|11643.1|11642.5|11643.8|11643.2|11650|11649.1|11634.3|11633.7|2395
1756368000000|2025-08-28 08:00:00|11643.6|11643|11642.5|11641.9|11645.9|11645.3|11629.2|11628.3|2244
1756371600000|2025-08-28 09:00:00|11642.7|11642.1|11649|11648.1|11654.5|11653.9|11642.5|11641.9|1738
1756375200000|2025-08-28 10:00:00|11648.9|11648|11671.6|11671|11675.6|11674.5|11648.2|11647.5|2021
1756378800000|2025-08-28 11:00:00|11671.3|11670.7|11667.2|11666.3|11674|11673.4|11659.6|11659|2039
1756382400000|2025-08-28 12:00:00|11667.4|11666.5|11670.2|11669.6|11687.2|11686.6|11662.7|11661.8|4857
1756386000000|2025-08-28 13:00:00|11669.9|11669.3|11673.3|11672.2|11677.7|11677.1|11659.2|11658.3|4047
1756389600000|2025-08-28 14:00:00|11673.4|11672.3|11670.9|11670.3|11686.4|11685.7|11666.7|11666.1|4016
1756393200000|2025-08-28 15:00:00|11671.1|11670.5|11672.4|11671.8|11675.8|11675.2|11661.3|11660.7|2581
1756396800000|2025-08-28 16:00:00|11672.5|11671.9|11689.5|11688.9|11690.9|11690|11672.4|11671.8|1549
1756400400000|2025-08-28 17:00:00|11689.4|11688.8|11688.2|11687.6|11697.8|11697.2|11687.2|11686.6|1554
1756404000000|2025-08-28 18:00:00|11688.3|11687.7|11689.5|11688.9|11690.5|11689.9|11685.4|11684.6|873
1756407600000|2025-08-28 19:00:00|11689.1|11688.5|11683|11682.4|11690.4|11689.8|11682.4|11681.6|738
1756411200000|2025-08-28 20:00:00|11683.3|11682.7|11686|11679.4|11686.4|11683.2|11678.2|11677.3|530
1756414800000|2025-08-28 21:00:00|11684.9|11678.3|11683.6|11677|11686|11679.4|11680.5|11674.3|387
1756418400000|2025-08-28 22:00:00|11683.5|11676.9|11675|11674.1|11683.7|11680.2|11674.4|11672.9|769
1756422000000|2025-08-28 23:00:00|11674.7|11673.8|11679.6|11678.7|11682.9|11682|11674.7|11673.8|519
1756425600000|2025-08-29 00:00:00|11679.5|11678.6|11675|11674.4|11682.6|11682|11673.2|11672.6|1020
1756429200000|2025-08-29 01:00:00|11675.1|11674.5|11659.2|11658.6|11676.8|11676.2|11656.6|11656|1728
1756432800000|2025-08-29 02:00:00|11659.4|11658.8|11662.4|11661.8|11665.7|11665.1|11659.3|11658.7|950
1756436400000|2025-08-29 03:00:00|11662.2|11661.6|11663.4|11662.5|11665.3|11664.7|11660.4|11659.8|640
1756440000000|2025-08-29 04:00:00|11663.3|11662.4|11665.3|11664.4|11665.4|11664.7|11659.1|11658.5|516
1756443600000|2025-08-29 05:00:00|11665.2|11664.3|11670.1|11669.5|11670.6|11670|11661.8|11661.2|712
1756447200000|2025-08-29 06:00:00|11669.8|11669.2|11667.5|11666.1|11670.9|11670.1|11661.5|11660.8|1607
1756450800000|2025-08-29 07:00:00|11666.8|11665.1|11676.3|11675.1|11678|11676.8|11663.2|11662.6|2330
1756454400000|2025-08-29 08:00:00|11676.4|11675.2|11677.3|11675.2|11691|11690.1|11670.2|11669|2611
1756458000000|2025-08-29 09:00:00|11677.2|11675.3|11673.4|11672.8|11683.2|11682.4|11669.3|11668.7|1969
1756461600000|2025-08-29 10:00:00|11673.3|11672.7|11668.4|11667.8|11675.2|11674.3|11666.1|11664.8|1442
1756465200000|2025-08-29 11:00:00|11668.3|11667.7|11664.2|11662.9|11668.7|11668.1|11661.6|11661|1431
1756468800000|2025-08-29 12:00:00|11664.1|11662.8|11659|11658.4|11665.2|11664.1|11651.4|11650.5|3260
1756472400000|2025-08-29 13:00:00|11659.1|11658.5|11670.7|11668.3|11673.2|11672.6|11653.9|11653.3|3086
1756476000000|2025-08-29 14:00:00|11671|11670.1|11704.6|11704|11705.4|11704.8|11670.1|11669.1|5124
1756479600000|2025-08-29 15:00:00|11704.7|11704.1|11694.5|11693.9|11709|11708.4|11694.5|11693.9|3188
1756483200000|2025-08-29 16:00:00|11695.1|11694.5|11701.7|11701.1|11707.8|11706.9|11693.7|11693.1|2039
1756486800000|2025-08-29 17:00:00|11701.5|11700.9|11697|11696.4|11703.1|11702.5|11696.5|11695.9|995
1756490400000|2025-08-29 18:00:00|11696.8|11696.2|11698.6|11698|11699.6|11699|11693.7|11693|726
1756494000000|2025-08-29 19:00:00|11698.5|11697.9|11698.4|11697.8|11699.8|11699.2|11693.6|11693|902
1756497600000|2025-08-29 20:00:00|11698.8|11698.2|11689.1|11682.5|11701.2|11700.6|11683.9|11679.1|1003
1756670400000|2025-08-31 20:00:00|11688.6|11682.6|11699.3|11693.3|11702.4|11695.1|11688.6|11682.1|82
1756674000000|2025-08-31 21:00:00|11698.8|11693.4|11691.8|11685.2|11701.7|11694.7|11688.2|11684.3|514
1756677600000|2025-08-31 22:00:00|11691.9|11685.3|11688.8|11687.9|11694|11690.2|11687.3|11684.6|636
1756681200000|2025-08-31 23:00:00|11688.9|11688|11690.9|11690|11691.1|11690.2|11687.1|11686.2|448
1756684800000|2025-09-01 00:00:00|11690.8|11689.9|11697.3|11696.7|11699|11697.7|11690.4|11689.7|791
1756688400000|2025-09-01 01:00:00|11697.5|11696.9|11695.4|11694.8|11697.5|11696.9|11688.5|11687.9|1045
1756692000000|2025-09-01 02:00:00|11695.5|11694.9|11712.3|11711.7|11713.8|11713.2|11695.3|11694.7|1386
1756695600000|2025-09-01 03:00:00|11712.4|11711.8|11708.8|11707.9|11714.9|11713.9|11705.3|11704.6|900
1756699200000|2025-09-01 04:00:00|11708.7|11707.8|11708.5|11707.9|11710.5|11709.9|11704.9|11704|574
1756702800000|2025-09-01 05:00:00|11708.4|11707.8|11714.5|11713.9|11716.1|11715.4|11708.2|11707.6|869
1756706400000|2025-09-01 06:00:00|11714|11713.4|11725.8|11725.2|11733.5|11732.8|11713.5|11712.9|2068
1756710000000|2025-09-01 07:00:00|11725.7|11725.1|11725.6|11724.3|11728.5|11727.7|11715.8|11715.2|2145
1756713600000|2025-09-01 08:00:00|11725.5|11724.2|11735.4|11734.8|11736.9|11736.1|11716.5|11715.6|2021
1756717200000|2025-09-01 09:00:00|11735.7|11735.1|11720|11719.4|11736.3|11735.7|11718.9|11718.3|1667
1756720800000|2025-09-01 10:00:00|11719.9|11719.3|11720|11719.4|11727.1|11725.8|11718.7|11718.1|1176
1756724400000|2025-09-01 11:00:00|11720.1|11719.5|11714.6|11714|11730.3|11729.2|11713.3|11712.5|1620
1756728000000|2025-09-01 12:00:00|11714.3|11713.7|11708.3|11707.7|11718.4|11717.7|11706.8|11706.2|1646
1756731600000|2025-09-01 13:00:00|11708.1|11707.5|11708.3|11707.7|11716.6|11716|11705.3|11704.7|1758
1756735200000|2025-09-01 14:00:00|11708.2|11707.6|11711.1|11710.5|11714.7|11713.8|11705.8|11705.2|1665
1756738800000|2025-09-01 15:00:00|11711|11710.4|11700.3|11699.7|11711.6|11710.7|11700.2|11699.6|1312
1756742400000|2025-09-01 16:00:00|11700.1|11699.5|11705.6|11704.7|11705.6|11704.7|11697|11696.3|773
1756746000000|2025-09-01 17:00:00|11705.5|11704.6|11704.5|11703.9|11705.9|11705|11701.3|11700.7|405
1756749600000|2025-09-01 18:00:00|11704.6|11704|11707.9|11707.3|11708.4|11707.5|11704.4|11703.3|297
1756753200000|2025-09-01 19:00:00|11708|11707.4|11712.8|11712.2|11714|11713.4|11707.7|11707.1|337
1756756800000|2025-09-01 20:00:00|11712.2|11711.3|11712.4|11709|11714.2|11713.5|11711.2|11709|327
1756760400000|2025-09-01 21:00:00|11712.3|11708.9|11712.1|11705.5|11713|11708.9|11710.6|11704|145
1756764000000|2025-09-01 22:00:00|11711.5|11704.9|11711.9|11711|11714.8|11713.5|11709.3|11704.3|385
1756767600000|2025-09-01 23:00:00|11712|11711.1|11715.5|11714.6|11718.8|11717.9|11711.2|11709.9|440
1756771200000|2025-09-02 00:00:00|11715.4|11714.5|11705.2|11704.3|11716.8|11715.5|11703.7|11702.8|1325
1756774800000|2025-09-02 01:00:00|11705.3|11704.4|11704.1|11703.5|11707.9|11707|11700.1|11699.5|1738
1756778400000|2025-09-02 02:00:00|11703.9|11703.3|11698.6|11698|11704.5|11703.8|11692.9|11691.8|1398
1756782000000|2025-09-02 03:00:00|11698.2|11697.6|11695.6|11695|11699.8|11699.2|11693.4|11692.8|919
1756785600000|2025-09-02 04:00:00|11696|11694.8|11693.5|11692.9|11696.3|11695.7|11690.1|11689.5|721
1756789200000|2025-09-02 05:00:00|11693.6|11693|11694.9|11694.3|11697.6|11697|11688|11687.1|1066
1756792800000|2025-09-02 06:00:00|11695.2|11694.6|11703.4|11702.8|11706.8|11706.2|11695.2|11694.6|1831
1756796400000|2025-09-02 07:00:00|11703.3|11702.7|11646.5|11645.9|11707.7|11706.3|11643.7|11643.1|5916
1756800000000|2025-09-02 08:00:00|11646.9|11646.3|11646.5|11644.5|11656.4|11655.5|11634.5|11633.6|5114
1756803600000|2025-09-02 09:00:00|11646.4|11644.4|11638.1|11637.5|11649.3|11648.2|11624.3|11623.7|3749
1756807200000|2025-09-02 10:00:00|11638.5|11637.9|11632.5|11631.9|11642.2|11641.6|11627.4|11626.8|2803
1756810800000|2025-09-02 11:00:00|11632.7|11632.1|11647.5|11646.6|11649.6|11649|11628.6|11627.8|2937
1756814400000|2025-09-02 12:00:00|11647.7|11646.8|11617.9|11617|11653.5|11652.7|11613.1|11610.3|4731
1756818000000|2025-09-02 13:00:00|11618.1|11617.2|11651.8|11649.3|11652.2|11650.8|11615.7|11615.1|4654
1756821600000|2025-09-02 14:00:00|11651.9|11649.5|11663.1|11662.5|11682.7|11682.1|11651.9|11649.5|6404
1756825200000|2025-09-02 15:00:00|11663.3|11662.7|11653.2|11652.6|11669|11668.4|11649.5|11648.6|3629
1756828800000|2025-09-02 16:00:00|11653.4|11652.8|11644.4|11643.8|11655.6|11654.9|11643.5|11642.9|1847
1756832400000|2025-09-02 17:00:00|11644.5|11643.9|11642.7|11642.1|11648.8|11648.2|11641.9|11641.3|1222
1756836000000|2025-09-02 18:00:00|11642.6|11642|11633.9|11633.3|11643.9|11643.3|11630.1|11629.5|1495
1756839600000|2025-09-02 19:00:00|11634|11633.4|11642.2|11641.3|11642.2|11641.3|11632.4|11631.8|975
1756843200000|2025-09-02 20:00:00|11642.5|11641.6|11643.4|11636.8|11645.4|11643|11639.1|11636.7|631
1756846800000|2025-09-02 21:00:00|11641.9|11635.3|11645.1|11638.5|11649.3|11642.7|11641|11634.4|307
1756850400000|2025-09-02 22:00:00|11645|11638.4|11637.4|11636.5|11646.1|11643.1|11637.2|11636.1|458
1756854000000|2025-09-02 23:00:00|11637.9|11637|11633.5|11632.6|11639.1|11637.7|11633.4|11632.5|524
1756857600000|2025-09-03 00:00:00|11633.6|11632.7|11633.5|11632.9|11636.4|11635.8|11629.6|11629|932
1756861200000|2025-09-03 01:00:00|11633.4|11632.8|11631.3|11630.4|11635.9|11635.3|11626.6|11626|1222
1756864800000|2025-09-03 02:00:00|11631.5|11630.6|11627.6|11627|11635.9|11635.3|11625.4|11624.8|929
1756868400000|2025-09-03 03:00:00|11627.5|11626.9|11624|11623.4|11630.9|11630|11623.5|11622.9|775
1756872000000|2025-09-03 04:00:00|11624.1|11623.5|11632|11631.1|11632.3|11631.3|11622.3|11621.7|834
1756875600000|2025-09-03 05:00:00|11631.8|11630.9|11630.7|11630.1|11635.6|11634.4|11626.9|11626|892
1756879200000|2025-09-03 06:00:00|11630.6|11630|11633.7|11633.1|11643.7|11643|11629.1|11628.5|1804
1756882800000|2025-09-03 07:00:00|11633.6|11633|11636|11635.4|11636.4|11635.8|11608.8|11608|3848
1756886400000|2025-09-03 08:00:00|11636.1|11635.2|11656.4|11655.8|11657.9|11657.3|11635.9|11635|3130
1756890000000|2025-09-03 09:00:00|11656.6|11656|11656.8|11656.2|11665.6|11664.7|11652.5|11651.9|2466
1756893600000|2025-09-03 10:00:00|11656.7|11656.1|11644|11643.4|11658.3|11657.7|11639.8|11639.2|1997
1756897200000|2025-09-03 11:00:00|11644.1|11643.5|11652.4|11651.8|11655.1|11654.2|11640.4|11639.8|1763
1756900800000|2025-09-03 12:00:00|11651.8|11651.2|11648.7|11648.1|11659.6|11658.4|11645|11644.4|2838
1756904400000|2025-09-03 13:00:00|11649.1|11648.5|11652.3|11646.3|11654.3|11653.7|11639.3|11638.5|3546
1756908000000|2025-09-03 14:00:00|11652.9|11646.9|11663.8|11663.2|11681.1|11680.2|11651.8|11645.8|6156
1756911600000|2025-09-03 15:00:00|11664.3|11663.7|11675.3|11674.7|11682.7|11681.8|11663.5|11662.8|3121
1756915200000|2025-09-03 16:00:00|11675.2|11674.6|11675.5|11674.9|11677.6|11677|11667.1|11666.5|1774
1756918800000|2025-09-03 17:00:00|11675.7|11675.1|11661.9|11661|11677.5|11676.9|11659.3|11658.7|1484
1756922400000|2025-09-03 18:00:00|11661.2|11660.3|11662.4|11661.8|11668|11667.3|11658.9|11658.3|1422
1756926000000|2025-09-03 19:00:00|11662.3|11661.7|11658.6|11658|11662.8|11662.2|11656|11655.4|1065
1756929600000|2025-09-03 20:00:00|11658.2|11657.6|11663.8|11659.2|11665.1|11664.1|11656.2|11655.6|705
1756933200000|2025-09-03 21:00:00|11663.7|11658.9|11663.9|11657.3|11666.5|11659.9|11662.2|11655.8|732
1756936800000|2025-09-03 22:00:00|11662.7|11656.1|11661.1|11660.2|11665.3|11662.5|11660.3|11655.3|370
1756940400000|2025-09-03 23:00:00|11661|11660.1|11661.5|11660.9|11663.2|11662.3|11657|11656.4|448
1756944000000|2025-09-04 00:00:00|11662|11661.1|11659.1|11658.2|11662.6|11662|11655.7|11654.4|1383
1756947600000|2025-09-04 01:00:00|11659.2|11658.3|11659|11658.4|11670|11669|11653.3|11652.4|1625
1756951200000|2025-09-04 02:00:00|11658.9|11658.3|11653|11652.4|11659.5|11658.9|11651.4|11650.8|1049
1756954800000|2025-09-04 03:00:00|11653.1|11652.5|11653.6|11653|11656.1|11655.4|11650.9|11650.3|867
1756958400000|2025-09-04 04:00:00|11653.5|11652.9|11651.7|11651.1|11655.5|11654.5|11650.8|11649.5|630
1756962000000|2025-09-04 05:00:00|11652|11651.4|11655.6|11655|11655.6|11655|11649|11648.4|847
1756965600000|2025-09-04 06:00:00|11655.7|11655.1|11652.5|11651.9|11661.4|11660.8|11650.3|11649.4|1879
1756969200000|2025-09-04 07:00:00|11652.4|11651.8|11650.9|11650.3|11658.8|11658.2|11644.2|11643.6|2366
1756972800000|2025-09-04 08:00:00|11650.4|11649.8|11657.6|11656.5|11659.8|11659.2|11648.7|11647.8|2132
1756976400000|2025-09-04 09:00:00|11657.7|11656.6|11641.1|11640.5|11660.1|11659.3|11639.9|11639.3|1810
1756987200000|2025-09-04 12:00:00|11634.2|11633.6|11646.4|11645.8|11649.4|11648.3|11632.7|11632.1|843
1756990800000|2025-09-04 13:00:00|11646|11645.4|11653.6|11648.1|11656.4|11655.8|11638.1|11637.5|3307
1756994400000|2025-09-04 14:00:00|11650.3|11644.3|11635.2|11634.6|11651.7|11651|11632.4|11631.5|4535
1756998000000|2025-09-04 15:00:00|11635.5|11634.9|11647.8|11647.2|11650|11649.4|11632|11631.4|2053
1757001600000|2025-09-04 16:00:00|11647.6|11647|11639.7|11639.1|11648.4|11647.8|11634.5|11633.9|1532
1757005200000|2025-09-04 17:00:00|11639.8|11639.2|11637.7|11637.1|11640.8|11640|11635.1|11634.5|991
1757008800000|2025-09-04 18:00:00|11638.1|11637.5|11644.5|11643.6|11647.9|11647.3|11636.9|11636.3|934
1757012400000|2025-09-04 19:00:00|11644.3|11643.7|11651.5|11650.6|11652.1|11651.5|11644.2|11643.6|875
1757016000000|2025-09-04 20:00:00|11651|11650.1|11650.7|11646.9|11653.4|11652.2|11648.5|11646.9|471
1757019600000|2025-09-04 21:00:00|11650.5|11643.9|11653.3|11646.7|11654.5|11647.9|11650.2|11643.6|129
1757023200000|2025-09-04 22:00:00|11652.6|11646|11649.9|11649|11654.4|11652.1|11649.8|11645.9|369
1757026800000|2025-09-04 23:00:00|11650.1|11649.2|11656.9|11656|11658.1|11657.3|11649.5|11648.4|614
1757030400000|2025-09-05 00:00:00|11656.8|11655.9|11660.2|11659.6|11661.4|11660.8|11653.3|11652.4|1194
1757034000000|2025-09-05 01:00:00|11660.3|11659.7|11671.1|11670.5|11672.6|11671.7|11660|11659.4|1038
1757037600000|2025-09-05 02:00:00|11670.7|11670.1|11669.5|11668.3|11674.6|11674|11669|11668.3|731
1757041200000|2025-09-05 03:00:00|11669.3|11668.1|11671.6|11671|11673.6|11672.7|11666.4|11665.6|710
1757044800000|2025-09-05 04:00:00|11671.8|11671.2|11667.5|11666.9|11672.1|11671.5|11665.3|11664.4|556
1757048400000|2025-09-05 05:00:00|11667.6|11667|11677.1|11676|11677.8|11677.2|11666.9|11666.3|663
1757052000000|2025-09-05 06:00:00|11677.2|11676.3|11669.7|11669.1|11678|11677.4|11666.3|11664.8|1912
1757055600000|2025-09-05 07:00:00|11670.1|11669.5|11678|11676.8|11679|11678.4|11666.7|11666.1|1884
1757059200000|2025-09-05 08:00:00|11677.1|11675.7|11683.5|11682.6|11684.7|11683.9|11675.5|11674.6|1615
1757062800000|2025-09-05 09:00:00|11683.6|11682.7|11688.5|11687.6|11692.8|11692.2|11681.5|11680.9|1449
1757066400000|2025-09-05 10:00:00|11688.2|11687.7|11691.9|11691.3|11696.6|11696|11687.2|11686.5|1296
1757070000000|2025-09-05 11:00:00|11691.6|11691|11687.7|11687.1|11692|11691.3|11678.4|11677.8|1858
1757073600000|2025-09-05 12:00:00|11687.8|11687.2|11734.9|11733.6|11752.2|11748.2|11686.5|11685.9|7293
1757077200000|2025-09-05 13:00:00|11734.8|11733.7|11749.1|11748.5|11750.7|11750.1|11714.5|11713.9|6815
1757080800000|2025-09-05 14:00:00|11749.6|11749|11736.7|11736.1|11759.4|11758.8|11723.2|11722.5|5618
1757084400000|2025-09-05 15:00:00|11736.6|11736|11758.5|11757.9|11759.3|11758.7|11735.1|11734.5|3251
1757088000000|2025-09-05 16:00:00|11758.4|11757.8|11739.5|11738.9|11759.6|11759|11737.1|11736.5|2194
1757091600000|2025-09-05 17:00:00|11739.2|11738.6|11726.5|11725.9|11739.6|11739|11725.2|11724.6|1782
1757095200000|2025-09-05 18:00:00|11726.4|11725.8|11717.7|11717.1|11726.9|11726.3|11714.8|11714.2|1328
1757098800000|2025-09-05 19:00:00|11717.6|11717|11718.9|11717.6|11723.6|11723|11713.3|11712.7|1117
1757102400000|2025-09-05 20:00:00|11719.2|11717.9|11721.4|11714.8|11724.9|11721.3|11715.4|11714.3|848
1757275200000|2025-09-07 20:00:00|11714.2|11706.2|11716.5|11709.5|11720|11712.6|11712.6|11705|155
1757278800000|2025-09-07 21:00:00|11716|11710.1|11722|11715.4|11723|11718.8|11713.3|11704.9|309
1757282400000|2025-09-07 22:00:00|11722.5|11715.9|11706.5|11705.6|11724.1|11719.4|11704.8|11703.9|1413
1757286000000|2025-09-07 23:00:00|11707|11706.1|11713|11712.1|11716.3|11715.1|11706.2|11705.3|1021
1757289600000|2025-09-08 00:00:00|11713.2|11712.3|11713.6|11713|11713.7|11713.1|11705.1|11704.2|1584
1757293200000|2025-09-08 01:00:00|11713.7|11713.1|11713.1|11712.5|11717.7|11717.1|11707.7|11707.1|1663
1757296800000|2025-09-08 02:00:00|11713.2|11712.6|11715.6|11715|11716.7|11716.1|11710.5|11709.9|1375
1757300400000|2025-09-08 03:00:00|11715.5|11714.9|11709.6|11708.7|11716.4|11715.8|11708.4|11707.5|1035
1757304000000|2025-09-08 04:00:00|11709.5|11708.6|11713.4|11712.8|11714.7|11714.1|11706.3|11705.5|786
1757307600000|2025-09-08 05:00:00|11713.3|11712.7|11715.6|11713.9|11721.1|11720.5|11712.6|11712|1099
1757311200000|2025-09-08 06:00:00|11715.8|11714|11727|11726.4|11727.9|11727.3|11712.7|11711.8|2490
1757314800000|2025-09-08 07:00:00|11726.9|11726.3|11733.5|11732.9|11734.5|11733.9|11720.8|11719.9|2495
1757318400000|2025-09-08 08:00:00|11733.4|11732.8|11731.8|11731.2|11742.8|11742.2|11726.1|11725.5|2263
1757322000000|2025-09-08 09:00:00|11731.9|11731.3|11724.2|11723.3|11732|11731.4|11721.4|11720.6|1553
1757325600000|2025-09-08 10:00:00|11724.3|11723.4|11726.1|11725.5|11729.4|11728.8|11720.4|11719.3|1489
1757329200000|2025-09-08 11:00:00|11725.9|11725.3|11729.3|11728.7|11732.4|11731.8|11725.3|11724.6|1337
1757332800000|2025-09-08 12:00:00|11728.8|11728.2|11738.4|11737.8|11742.8|11741.4|11723.5|11722.9|2609
1757336400000|2025-09-08 13:00:00|11738.5|11737.9|11751.2|11750.6|11756.5|11755.9|11736.7|11736.1|2866
1757340000000|2025-09-08 14:00:00|11751.3|11750.7|11745.6|11745|11754.8|11753.9|11739.9|11739.3|3146
1757343600000|2025-09-08 15:00:00|11745.5|11744.9|11750.4|11749.8|11752.8|11752.2|11743.2|11742.6|2077
1757347200000|2025-09-08 16:00:00|11750.5|11749.9|11741.1|11740.2|11752.1|11751.5|11735.3|11734.7|1415
1757350800000|2025-09-08 17:00:00|11740.9|11740|11739.8|11739.2|11747.6|11747|11735.4|11734.8|1130
1757354400000|2025-09-08 18:00:00|11739.7|11739.1|11761.3|11760.7|11762.7|11762.1|11739.7|11739.1|1156
1757358000000|2025-09-08 19:00:00|11761.2|11760.6|11762.8|11761.6|11765.8|11765|11759.6|11759|1109
1757361600000|2025-09-08 20:00:00|11762.6|11761.4|11764.2|11761.3|11765.5|11763.1|11759.7|11758.5|687
1757365200000|2025-09-08 21:00:00|11764.6|11761.4|11763.9|11759.3|11765.1|11761.9|11761|11756|335
1757368800000|2025-09-08 22:00:00|11764.2|11759.6|11762.4|11761.5|11766.5|11764.7|11761.6|11758.4|614
1757372400000|2025-09-08 23:00:00|11762.8|11761.9|11769.3|11768.4|11773.2|11772.6|11762.8|11761.9|655
1757376000000|2025-09-09 00:00:00|11769.4|11768.5|11772|11771.4|11775|11774.1|11766.4|11765.5|1145
1757379600000|2025-09-09 01:00:00|11771.9|11771.3|11775.3|11774.4|11778.2|11777.5|11766.4|11765.8|1053
1757383200000|2025-09-09 02:00:00|11775.4|11774.5|11769.4|11768.8|11777.1|11776.5|11768.6|11767.8|900
1757386800000|2025-09-09 03:00:00|11769.3|11768.7|11764.5|11763.9|11770.6|11770|11763.6|11763|629
1757390400000|2025-09-09 04:00:00|11764.6|11764|11773.3|11771.8|11775.8|11775.2|11764.1|11763.5|662
1757394000000|2025-09-09 05:00:00|11773|11771.7|11778.8|11778.2|11780.9|11780|11771.7|11770.8|1091
1757397600000|2025-09-09 06:00:00|11779.1|11778.5|11765|11764.1|11780|11779.4|11756.9|11756|2310
1757401200000|2025-09-09 07:00:00|11764.9|11764|11752.9|11752.3|11768.9|11768|11748.1|11747.5|2730
1757404800000|2025-09-09 08:00:00|11752.6|11752|11759.6|11759|11762.4|11761.2|11744.6|11743.7|3666
1757408400000|2025-09-09 09:00:00|11759.5|11758.9|11768.6|11767.7|11773|11772.4|11759.5|11758.9|2246
1757412000000|2025-09-09 10:00:00|11768.3|11767.4|11754.5|11753.9|11771.4|11770.8|11753|11752.4|1971
1757415600000|2025-09-09 11:00:00|11754.9|11754.3|11742.7|11742.1|11755.1|11754.5|11741.5|11740.9|1716
1757419200000|2025-09-09 12:00:00|11742.8|11742.2|11737.7|11737.1|11745.7|11744.9|11727.7|11727.1|2923
1757422800000|2025-09-09 13:00:00|11737.8|11737.2|11742.9|11741.3|11749.5|11748.9|11734.1|11733.5|3205
1757426400000|2025-09-09 14:00:00|11743.4|11741.7|11731.1|11730.5|11763.8|11761.4|11723.5|11722.3|7758
1757430000000|2025-09-09 15:00:00|11731.3|11730.7|11722.4|11721.8|11731.8|11731.2|11716|11714.8|3262
1757433600000|2025-09-09 16:00:00|11722.5|11721.9|11719.1|11718.5|11730.5|11729.6|11719.1|11718.5|1852
1757437200000|2025-09-09 17:00:00|11719.2|11718.6|11709.8|11709.2|11723.7|11723.1|11709.1|11708.5|1887
1757440800000|2025-09-09 18:00:00|11710|11709.1|11707.2|11706.3|11715|11714.4|11704.8|11704.2|1424
1757444400000|2025-09-09 19:00:00|11707|11706.4|11707.2|11706.6|11709.6|11709|11704.4|11703.8|758
1757448000000|2025-09-09 20:00:00|11707.1|11706.5|11710.2|11707.4|11712.4|11711.4|11705.1|11704.5|682
1757451600000|2025-09-09 21:00:00|11711.2|11706.5|11714.5|11708.1|11715.3|11708.7|11711|11704.4|272
1757455200000|2025-09-09 22:00:00|11714.6|11708|11712.2|11711.3|11715|11713.4|11709.2|11707.4|430
1757458800000|2025-09-09 23:00:00|11712.1|11711.2|11702.5|11701.6|11712.7|11711.5|11697.9|11697.3|931
1757462400000|2025-09-10 00:00:00|11702.4|11701.5|11697.7|11697.1|11703.2|11702.3|11696.2|11695.6|1133
1757466000000|2025-09-10 01:00:00|11697.8|11697.2|11700.2|11699.3|11703.1|11702.5|11690.1|11689.5|1707
1757469600000|2025-09-10 02:00:00|11700.5|11699.6|11707.7|11706.8|11708.4|11707.8|11699.6|11699|1199
1757473200000|2025-09-10 03:00:00|11707.6|11706.7|11709.2|11707.9|11710.8|11709.9|11707|11706.1|692
1757476800000|2025-09-10 04:00:00|11709.7|11708.4|11715.8|11714.9|11716.4|11715.5|11707.5|11706.9|674
1757480400000|2025-09-10 05:00:00|11715.7|11714.8|11708.7|11708.1|11716.3|11715.7|11705.5|11704.9|991
1757484000000|2025-09-10 06:00:00|11708.8|11708.2|11698.7|11697.8|11719.5|11718.2|11692.5|11691.9|2406
1757487600000|2025-09-10 07:00:00|11698.8|11697.9|11703|11702.4|11708.3|11707.7|11683.4|11682.6|3334
1757491200000|2025-09-10 08:00:00|11703.1|11702.5|11700.3|11699.7|11704.7|11703.5|11691.3|11690.7|2290
1757494800000|2025-09-10 09:00:00|11699.9|11699.3|11713.7|11713.1|11717.1|11716.5|11699|11698.1|1983
1757498400000|2025-09-10 10:00:00|11713.8|11713.2|11700.9|11700.3|11714.8|11714.2|11697.1|11696.5|1710
1757502000000|2025-09-10 11:00:00|11700.7|11700.1|11705.1|11704.5|11707.3|11706.7|11696|11695.1|1720
1757505600000|2025-09-10 12:00:00|11705.5|11704.9|11700.7|11700.1|11728.4|11725.7|11691.8|11691.2|6599
1757509200000|2025-09-10 13:00:00|11700.9|11700.3|11720.7|11720.1|11724.7|11724.1|11696.6|11696|4737
1757512800000|2025-09-10 14:00:00|11720.4|11719.8|11727.9|11727.3|11731.2|11730.6|11715.5|11714.9|3982
1757516400000|2025-09-10 15:00:00|11727.7|11727.1|11715|11714.1|11730.4|11729.8|11713.8|11713.2|2382
1757520000000|2025-09-10 16:00:00|11715.1|11714.2|11706.5|11705.6|11717|11716.1|11702.9|11702|1688
1757523600000|2025-09-10 17:00:00|11706.6|11705.7|11706.1|11704.8|11711.7|11711.1|11701.9|11701.3|1310
1757527200000|2025-09-10 18:00:00|11706.2|11704.9|11705.2|11704.6|11712.6|11711.7|11703.3|11702.7|1100
1757530800000|2025-09-10 19:00:00|11705|11704.4|11700.7|11700.1|11705.2|11704.6|11694.2|11693.5|1009
1757534400000|2025-09-10 20:00:00|11700.5|11699.9|11697.2|11694.6|11701.7|11701.1|11694.7|11692.6|711
1757538000000|2025-09-10 21:00:00|11697.7|11693.8|11704.1|11697.6|11704.8|11698.2|11697.4|11692.4|250
1757541600000|2025-09-10 22:00:00|11703.2|11696.7|11703.4|11702.8|11704|11703.2|11699.8|11695.8|333
1757545200000|2025-09-10 23:00:00|11703.2|11702.6|11703.9|11702.7|11706.9|11706|11701.5|11700.4|407
1757548800000|2025-09-11 00:00:00|11703.3|11702|11694.6|11694|11703.5|11702.2|11694.2|11693.6|906
1757552400000|2025-09-11 01:00:00|11694.4|11693.8|11697.5|11696.9|11702.9|11702|11693.6|11693|937
1757556000000|2025-09-11 02:00:00|11697.4|11696.8|11697.1|11696.5|11699.7|11698.8|11694.3|11693.7|650
1757559600000|2025-09-11 03:00:00|11696.8|11696.2|11696.5|11695.6|11700.6|11700|11695.3|11694.7|589
1757563200000|2025-09-11 04:00:00|11696.4|11695.5|11699.6|11698.7|11699.8|11699|11694.3|11693.7|624
1757566800000|2025-09-11 05:00:00|11699.7|11698.8|11690.2|11689.6|11699.7|11698.8|11689.8|11689.1|976
1757570400000|2025-09-11 06:00:00|11690.1|11689.5|11691.2|11690.6|11697.3|11696.7|11684.1|11683.5|2553
1757574000000|2025-09-11 07:00:00|11691.4|11690.8|11692.7|11692.1|11696.8|11696.2|11687.5|11686.6|2862
1757577600000|2025-09-11 08:00:00|11692.8|11692.2|11692.6|11692|11696.1|11695.2|11689.1|11688.5|1844
1757581200000|2025-09-11 09:00:00|11692.5|11691.9|11686.4|11685.8|11694.1|11693.2|11677.6|11676.8|1859
1757584800000|2025-09-11 10:00:00|11686.6|11686|11683.6|11683|11688.7|11688.1|11680.6|11680|1730
1757588400000|2025-09-11 11:00:00|11683.3|11682.7|11684.6|11683.7|11691.4|11690.6|11678.6|11678|2141
1757592000000|2025-09-11 12:00:00|11684.9|11683.8|11715.4|11714.8|11721|11720.4|11663.9|11657.9|9936
1757595600000|2025-09-11 13:00:00|11715.9|11715.3|11739.7|11739.1|11741.1|11740.5|11714.9|11713.9|8153
1757599200000|2025-09-11 14:00:00|11739.1|11738.5|11728.9|11727.6|11744.6|11744|11725.9|11725.3|4526
1757602800000|2025-09-11 15:00:00|11729|11727.7|11731.9|11731.3|11746.1|11745.5|11726.2|11725.6|3065
1757606400000|2025-09-11 16:00:00|11732.1|11731.5|11736.8|11736.2|11740.3|11739.2|11731|11730.4|1879
1757610000000|2025-09-11 17:00:00|11736.9|11736.3|11732.3|11731.7|11739.2|11738.6|11728.2|11727.6|1666
1757613600000|2025-09-11 18:00:00|11732.2|11731.6|11735.8|11735.2|11738.5|11737.9|11731.2|11730.6|1102
1757617200000|2025-09-11 19:00:00|11735.7|11735.1|11737|11736.4|11739.1|11738.5|11734.1|11733.5|1096
1757620800000|2025-09-11 20:00:00|11736.9|11736.3|11736|11732.9|11740.2|11739.6|11735.4|11732|948
1757624400000|2025-09-11 21:00:00|11735.7|11732|11738|11731.4|11740|11733.6|11735.7|11729.2|328
1757628000000|2025-09-11 22:00:00|11737.9|11731.3|11739.6|11738.7|11741.5|11739.6|11737.3|11731.3|469
1757631600000|2025-09-11 23:00:00|11740|11739.1|11734|11733.1|11740.9|11739.8|11733.8|11732.9|494
1757635200000|2025-09-12 00:00:00|11733.7|11732.8|11733.4|11732.5|11735|11734.1|11727.6|11726.4|1316
1757638800000|2025-09-12 01:00:00|11733.6|11732.7|11725.6|11725|11734.8|11734.2|11725.4|11724.8|1026
1757642400000|2025-09-12 02:00:00|11725.9|11725.3|11726.9|11726.3|11729.4|11728.8|11724|11723.1|788
1757646000000|2025-09-12 03:00:00|11726.6|11726|11726.1|11725.2|11727.4|11726.8|11723.4|11722.8|662
1757649600000|2025-09-12 04:00:00|11726|11725.1|11726.5|11725.6|11727.8|11727.1|11721.2|11720.1|669
1757653200000|2025-09-12 05:00:00|11726.6|11725.7|11731.2|11730.6|11733.9|11733.2|11724.7|11724|817
1757656800000|2025-09-12 06:00:00|11732|11731.4|11740.1|11738.8|11741|11740.3|11722.7|11722|2305
1757660400000|2025-09-12 07:00:00|11740.2|11739|11740.8|11740.2|11747.9|11747.3|11737.2|11736.5|2555
1757664000000|2025-09-12 08:00:00|11740.6|11740|11717.8|11716.9|11741.3|11740.7|11716.2|11715.4|3075
1757667600000|2025-09-12 09:00:00|11717.9|11717|11722.2|11721.3|11725.4|11724.8|11713|11712.1|2313
1757671200000|2025-09-12 10:00:00|11722.5|11721.6|11734.1|11733.5|11734.9|11734.3|11722.1|11721.5|1690
1757674800000|2025-09-12 11:00:00|11734.2|11733.6|11721.9|11721.3|11735.5|11734.9|11721.1|11720.5|1785
1757678400000|2025-09-12 12:00:00|11722|11721.4|11713.2|11712.3|11723.6|11722.7|11701.7|11701.1|3862
1757682000000|2025-09-12 13:00:00|11713|11712.1|11714.7|11709.9|11716.6|11716|11703.4|11702.8|3160
1757685600000|2025-09-12 14:00:00|11714.8|11709.7|11725.5|11724.9|11728.6|11727.6|11713.4|11709.7|3962
1757689200000|2025-09-12 15:00:00|11725.4|11724.8|11714.4|11713.8|11728|11727.4|11713.9|11713.2|2310
1757692800000|2025-09-12 16:00:00|11714.5|11713.9|11727.3|11726.7|11732.1|11731.5|11710.5|11709.8|1552
1757696400000|2025-09-12 17:00:00|11727.5|11726.9|11732.3|11731.7|11737.8|11737.2|11727|11726.4|1135
1757700000000|2025-09-12 18:00:00|11732.5|11731.9|11741|11740.4|11741.7|11741.1|11732.4|11731.7|966
1757703600000|2025-09-12 19:00:00|11741.2|11740.6|11737|11736.1|11741.7|11740.8|11734.3|11733.7|817
1757707200000|2025-09-12 20:00:00|11736.2|11735.3|11738.4|11732.6|11738.6|11736.5|11729.8|11728.1|1126
1757880000000|2025-09-14 20:00:00|11739.7|11727.7|11740.5|11727.9|11741.1|11730.5|11736.8|11727.3|44
1757883600000|2025-09-14 21:00:00|11738.9|11730.1|11733.6|11727.8|11744.5|11734.1|11732.2|11727|318
1757887200000|2025-09-14 22:00:00|11733.3|11727.4|11729.2|11728.3|11735.9|11734.6|11728.5|11727.2|569
1757890800000|2025-09-14 23:00:00|11729.4|11728.1|11725.7|11725.1|11732.1|11731.2|11725.2|11724.4|447
1757894400000|2025-09-15 00:00:00|11725.9|11725.3|11727.4|11726.8|11728.2|11727.6|11722.4|11721.6|712
1757898000000|2025-09-15 01:00:00|11727.3|11726.7|11728.2|11727.6|11730.1|11729.5|11723.3|11722.7|960
1757901600000|2025-09-15 02:00:00|11728.1|11727.5|11728.2|11727.6|11729.8|11729.1|11724.8|11723.8|613
1757905200000|2025-09-15 03:00:00|11728.3|11727.7|11731.4|11730.8|11734.5|11733.9|11727.7|11726.7|604
1757908800000|2025-09-15 04:00:00|11731.5|11730.9|11734.6|11734|11735.7|11735.1|11731.2|11730.4|535
1757912400000|2025-09-15 05:00:00|11734.9|11734.3|11729.1|11728.5|11735.2|11734.3|11728.2|11727.6|625
1757916000000|2025-09-15 06:00:00|11728.9|11728.3|11725.4|11724.8|11730.7|11729.8|11716.8|11716.2|1755
1757919600000|2025-09-15 07:00:00|11725|11724.4|11735|11733.4|11744.4|11743.8|11724.5|11723.9|2414
1757923200000|2025-09-15 08:00:00|11734.8|11733.3|11737.4|11736.5|11744.5|11743.6|11730.4|11729.8|2218
1757926800000|2025-09-15 09:00:00|11737.2|11736.3|11746.7|11746.1|11751.9|11751.3|11736.4|11735.5|2014
1757930400000|2025-09-15 10:00:00|11746.6|11746|11753.5|11752.9|11763.1|11762.5|11746.5|11745.9|1953
1757934000000|2025-09-15 11:00:00|11753.3|11752.7|11761.2|11760.6|11763.2|11762.6|11753.3|11752.5|1698
1757937600000|2025-09-15 12:00:00|11761.5|11760.9|11769.6|11768.7|11771.3|11770.7|11761.5|11760.9|2488
1757941200000|2025-09-15 13:00:00|11769.8|11768.9|11759.1|11758.5|11773.4|11772.8|11758.2|11757.3|2921
1757944800000|2025-09-15 14:00:00|11759|11758.4|11758.3|11757.7|11760.8|11760.2|11751.7|11750.8|2840
1757948400000|2025-09-15 15:00:00|11758.2|11757.6|11771.4|11770.5|11772.2|11771.6|11757.2|11756.6|1972
1757952000000|2025-09-15 16:00:00|11771.5|11770.6|11759.2|11758.3|11775.2|11774.3|11756.5|11755.9|1711
1757955600000|2025-09-15 17:00:00|11759.1|11758.2|11771.1|11770.5|11773|11772.3|11758.5|11757.2|1183
1757959200000|2025-09-15 18:00:00|11771.2|11770.6|11769.4|11768.8|11772.7|11772.1|11766.8|11766.2|1199
1757962800000|2025-09-15 19:00:00|11769.5|11768.9|11765.8|11765.2|11772.1|11771.5|11764.5|11763.6|879
1757966400000|2025-09-15 20:00:00|11765.7|11765.1|11763.5|11759.8|11769|11768.4|11760.8|11758.7|578
1757970000000|2025-09-15 21:00:00|11765.4|11758.8|11769.5|11762.9|11769.7|11763.1|11765.4|11758.8|138
1757973600000|2025-09-15 22:00:00|11770.1|11763.5|11763.6|11762.7|11770.2|11764.2|11762.4|11761.5|433
1757977200000|2025-09-15 23:00:00|11764|11763.1|11763.1|11762.5|11766.5|11765.1|11763.1|11762.1|378
1757980800000|2025-09-16 00:00:00|11763|11762.4|11762.2|11761.6|11766.7|11766.1|11758|11757.4|1049
1757984400000|2025-09-16 01:00:00|11762.5|11761.9|11767.7|11767.1|11770.2|11769.3|11758.5|11757.9|1207
1757988000000|2025-09-16 02:00:00|11768|11767.4|11776.6|11776|11778.4|11777.5|11767.5|11766.9|1215
1757991600000|2025-09-16 03:00:00|11777.2|11776.6|11780.7|11780.1|11787.3|11786.4|11774.4|11773.5|1206
1757995200000|2025-09-16 04:00:00|11780.6|11780|11777.3|11776.7|11780.7|11780.1|11774.6|11774|947
1757998800000|2025-09-16 05:00:00|11777.2|11776.6|11778.6|11778|11780.9|11780.3|11774.4|11773.7|1130
1758002400000|2025-09-16 06:00:00|11778.8|11778.2|11787.7|11786.8|11791.9|11791.3|11778.1|11777.5|2703
1758006000000|2025-09-16 07:00:00|11787.8|11786.9|11794.9|11794.3|11802|11801.4|11786.8|11785.9|3184
1758009600000|2025-09-16 08:00:00|11794.7|11794.1|11795.3|11794|11804|11803.4|11790.3|11789.6|2750
1758013200000|2025-09-16 09:00:00|11795.6|11794.2|11814.2|11813.3|11818.4|11817.8|11795.4|11794.2|3016
1758016800000|2025-09-16 10:00:00|11814.4|11813.5|11808.2|11807.6|11816.3|11815.4|11804.4|11803.8|2395
1758020400000|2025-09-16 11:00:00|11808.5|11807.9|11814.3|11813.7|11821.6|11821|11801.7|11801.1|2825
1758024000000|2025-09-16 12:00:00|11814.6|11814|11804.8|11804.2|11816|11815.4|11790.8|11788.4|4820
1758027600000|2025-09-16 13:00:00|11804.7|11804.1|11824|11823.4|11828.1|11826.9|11804.1|11803.5|4295
1758031200000|2025-09-16 14:00:00|11823.9|11823.3|11851.9|11851.3|11853.5|11852.9|11821.4|11820.8|5795
1758034800000|2025-09-16 15:00:00|11851.7|11851.1|11847.3|11846.7|11853.5|11852.9|11835.3|11834.4|3401
1758038400000|2025-09-16 16:00:00|11847.2|11846.6|11865.1|11864.2|11871.9|11871|11846.7|11846.1|2407
1758042000000|2025-09-16 17:00:00|11864.9|11864|11866.8|11866.2|11878.8|11878.2|11863.6|11862.8|2270
1758045600000|2025-09-16 18:00:00|11866.7|11866.1|11867.1|11866.5|11871.3|11870.7|11861.5|11860.9|1448
1758049200000|2025-09-16 19:00:00|11866.9|11866.3|11860.9|11860|11869.6|11868.7|11858.7|11857.6|1263
1758052800000|2025-09-16 20:00:00|11860.6|11859.7|11869.3|11866|11870.2|11867.5|11858.8|11858.2|1254
1758056400000|2025-09-16 21:00:00|11869.4|11860.4|11865.6|11860.1|11870.4|11863.8|11861.2|11854.6|273
1758060000000|2025-09-16 22:00:00|11865.8|11859.4|11866.5|11864.8|11869|11867.6|11864.4|11859.4|509
1758063600000|2025-09-16 23:00:00|11866.8|11865.2|11871.7|11870.8|11873.6|11873|11866.2|11864.8|456
1758067200000|2025-09-17 00:00:00|11871.8|11870.9|11858.6|11858|11873.6|11872.7|11858.3|11857.7|1432
1758070800000|2025-09-17 01:00:00|11858.5|11857.9|11856.2|11855.6|11859.6|11859|11852.7|11852.1|1314
1758074400000|2025-09-17 02:00:00|11856.1|11855.5|11855.8|11855.2|11858.3|11857.7|11851.7|11851|872
1758078000000|2025-09-17 03:00:00|11855.7|11855.1|11852.2|11851.3|11858.6|11857.7|11852|11850.8|571
1758081600000|2025-09-17 04:00:00|11852.5|11851.6|11854.6|11853.7|11856.1|11855.2|11851.6|11850.7|617
1758085200000|2025-09-17 05:00:00|11855|11854.1|11858.4|11857.1|11860.5|11859.6|11854.7|11853.8|806
1758088800000|2025-09-17 06:00:00|11859.3|11858.4|11856.6|11856|11860.3|11859.4|11851.6|11850.9|1978
1758092400000|2025-09-17 07:00:00|11856.5|11855.9|11841.2|11840.6|11856.9|11856.1|11838.6|11837|2361
1758096000000|2025-09-17 08:00:00|11841|11840.4|11848.5|11847.3|11851.6|11851|11840.4|11839.5|1717
1758099600000|2025-09-17 09:00:00|11848.7|11847.5|11845.8|11845.2|11850.2|11849.1|11841.2|11840.6|1701
1758103200000|2025-09-17 10:00:00|11845.9|11845|11836.9|11836.3|11847.6|11846.7|11833.3|11832.4|1922
1758106800000|2025-09-17 11:00:00|11837.1|11836.5|11839.8|11839.2|11846.1|11845.5|11835.4|11834.8|1645
1758110400000|2025-09-17 12:00:00|11839.7|11839.1|11843.8|11843.2|11845.1|11844.5|11834.3|11832.9|1927
1758114000000|2025-09-17 13:00:00|11844.1|11843.5|11850.8|11849.9|11853.5|11852.9|11843|11842.3|2497
1758117600000|2025-09-17 14:00:00|11850.9|11850|11849.9|11849.3|11859.4|11858.5|11846.1|11845.5|2931
1758121200000|2025-09-17 15:00:00|11849.8|11849.2|11845.2|11844.6|11853.3|11852.5|11844|11843.4|1985
1758124800000|2025-09-17 16:00:00|11845.1|11844.5|11853.6|11853|11856.9|11856.3|11842.7|11842.1|1635
1758128400000|2025-09-17 17:00:00|11853.5|11852.9|11855.7|11850.9|11855.7|11854.6|11847.4|11846.5|1545
1758132000000|2025-09-17 18:00:00|11856.6|11850.6|11835.3|11834.4|11919.2|11918.3|11819.3|11818.3|18468
1758135600000|2025-09-17 19:00:00|11835.7|11834.8|11825|11824.4|11857|11856.1|11821.2|11820.6|9097
1758139200000|2025-09-17 20:00:00|11825.2|11824.6|11814.9|11811.6|11828.5|11827.6|11808.9|11808|1783
1758142800000|2025-09-17 21:00:00|11817.1|11810.5|11818.7|11813.1|11819.7|11814.2|11815|11809.2|175
1758146400000|2025-09-17 22:00:00|11818.8|11813.2|11820|11819.1|11822.8|11821.5|11813.4|11812|924
1758150000000|2025-09-17 23:00:00|11820.3|11819.4|11825.8|11825.2|11829.6|11828.7|11818.3|11817.4|936
1758153600000|2025-09-18 00:00:00|11826|11825.4|11826|11825.1|11829|11828.1|11815.6|11814.4|2101
1758157200000|2025-09-18 01:00:00|11825.9|11825|11814.2|11813.6|11829.3|11828.7|11808.2|11807.3|2471
1758160800000|2025-09-18 02:00:00|11814.6|11813.7|11820|11819.4|11823|11822.4|11813|11812.1|1124
1758164400000|2025-09-18 03:00:00|11820.1|11819.5|11812.8|11812.2|11823.5|11822.6|11812.3|11811.7|853
1758168000000|2025-09-18 04:00:00|11812.9|11812.3|11795.4|11794.8|11814.3|11813.7|11793.9|11793.3|1212
1758171600000|2025-09-18 05:00:00|11795.5|11794.9|11791|11790.1|11801.1|11800.2|11785.5|11784.9|1727
1758175200000|2025-09-18 06:00:00|11791.4|11790.5|11794.8|11794.2|11799.6|11798.9|11780.7|11779.8|3038
1758178800000|2025-09-18 07:00:00|11794.6|11794|11832|11831.4|11839.6|11838.4|11793.9|11793|3945
1758182400000|2025-09-18 08:00:00|11832.1|11831.5|11828.3|11827.4|11834.4|11833.8|11821.6|11821|3155
1758186000000|2025-09-18 09:00:00|11828.5|11827.6|11838.2|11837.6|11848.7|11848.1|11827.4|11826.5|2799
1758189600000|2025-09-18 10:00:00|11838.1|11837.5|11837|11836.1|11840.5|11839.6|11831.3|11830.7|2075
1758193200000|2025-09-18 11:00:00|11837.3|11836.4|11825.6|11825|11837.4|11836.6|11820.1|11819.5|3195
1758196800000|2025-09-18 12:00:00|11825.7|11825.1|11796.1|11794.9|11826.4|11825.8|11795.6|11794.7|4931
1758200400000|2025-09-18 13:00:00|11796|11794.8|11767.3|11766.7|11796.9|11795.6|11750.3|11749.2|7134
1758204000000|2025-09-18 14:00:00|11767.2|11766.6|11775.9|11775|11781.8|11781.1|11763.1|11762.3|6205
1758207600000|2025-09-18 15:00:00|11775.7|11775.1|11779.6|11778.7|11788.2|11787.4|11770|11769.4|4307
1758211200000|2025-09-18 16:00:00|11779.5|11778.9|11787.1|11786.5|11787.9|11787.3|11772.3|11771.7|2362
1758214800000|2025-09-18 17:00:00|11787|11786.4|11787.9|11787.3|11794.1|11793.5|11785.7|11785.1|1719
1758218400000|2025-09-18 18:00:00|11787.6|11787|11788.2|11787.6|11790|11789.1|11782.1|11781.5|1298
1758222000000|2025-09-18 19:00:00|11788.1|11787.5|11785|11784.4|11791.5|11790.9|11783.2|11782.6|1093
1758225600000|2025-09-18 20:00:00|11785.2|11784.6|11791.3|11784.7|11791.4|11785.4|11781.8|11781|879
1758229200000|2025-09-18 21:00:00|11790.9|11784.3|11790.7|11784.1|11791.9|11785.3|11786.1|11779.5|350
1758232800000|2025-09-18 22:00:00|11789.7|11783.1|11788.1|11785.3|11791.8|11788.8|11784.9|11781.6|1288
1758236400000|2025-09-18 23:00:00|11787.3|11786|11789.1|11788.5|11790.7|11790.1|11786.8|11785.5|424
1758240000000|2025-09-19 00:00:00|11789|11788.4|11786.7|11785.8|11790.7|11790.1|11775.9|11775|1339
1758243600000|2025-09-19 01:00:00|11786.6|11785.7|11776.7|11775.5|11787.1|11786.2|11774.5|11773.8|1350
1758247200000|2025-09-19 02:00:00|11776.5|11775.3|11779.7|11779.1|11781.1|11780.5|11772.5|11771.6|1076
1758250800000|2025-09-19 03:00:00|11780.1|11779.5|11782.7|11781.8|11792.6|11791.8|11780.1|11779.5|2668
1758254400000|2025-09-19 04:00:00|11782.8|11781.9|11774.3|11773.7|11789.9|11789|11771|11770.4|2209
1758258000000|2025-09-19 05:00:00|11774.1|11773.5|11773.3|11772.7|11778.8|11777.9|11771.3|11770.7|1302
1758261600000|2025-09-19 06:00:00|11772.7|11772.1|11766.6|11766|11777.6|11777|11763.4|11762.6|3860
1758265200000|2025-09-19 07:00:00|11766.7|11766.1|11770.2|11769.6|11778.3|11777.6|11757.9|11757.3|3808
1758268800000|2025-09-19 08:00:00|11770.1|11769.3|11761.3|11760.7|11771.3|11770.4|11751|11750.4|2726
1758272400000|2025-09-19 09:00:00|11761.2|11760.6|11760.6|11759.7|11769.2|11768.6|11757|11756.4|2142
1758276000000|2025-09-19 10:00:00|11760.7|11759.8|11761.6|11761|11766|11765.1|11758.7|11758.1|1579
1758279600000|2025-09-19 11:00:00|11761.7|11761.1|11737.3|11736.7|11762.6|11762|11735.3|11734.7|2474
1758283200000|2025-09-19 12:00:00|11737.4|11736.8|11736.6|11736|11743.3|11742.4|11729.2|11728.3|3757
1758286800000|2025-09-19 13:00:00|11736.7|11736.1|11758.3|11757.7|11764|11763.4|11736|11735.4|4243
1758290400000|2025-09-19 14:00:00|11758.1|11757.5|11757.5|11756.9|11768.2|11767.6|11756.6|11755.7|3920
1758294000000|2025-09-19 15:00:00|11757.7|11756.8|11752.6|11751.7|11759.8|11758.9|11738|11737.1|3171
1758297600000|2025-09-19 16:00:00|11752.8|11751.9|11753.5|11752.6|11756|11755.1|11741.5|11740.9|1636
1758301200000|2025-09-19 17:00:00|11753.3|11752.7|11751.4|11750.8|11755.2|11754.6|11748.9|11748.3|1309
1758304800000|2025-09-19 18:00:00|11751.3|11750.7|11748.6|11748|11751.9|11751.3|11747|11746.4|969
1758308400000|2025-09-19 19:00:00|11748.8|11748.2|11748.1|11747.5|11750.9|11750.3|11745.6|11745|748
1758312000000|2025-09-19 20:00:00|11748.2|11747.6|11748.7|11742.1|11750.6|11747.7|11741.6|11739.4|838
1758484800000|2025-09-21 20:00:00|11751.1|11744.1|11756.2|11743.9|11756.2|11744.3|11750|11740.1|119
1758488400000|2025-09-21 21:00:00|11756.8|11744.2|11751.4|11744.8|11756.8|11745.2|11746.5|11736.8|458
1758492000000|2025-09-21 22:00:00|11751.3|11744.7|11741.3|11740.4|11753.3|11747.5|11739.7|11738.8|926
1758495600000|2025-09-21 23:00:00|11741.4|11740.5|11737.4|11736.5|11742.5|11741.6|11736.3|11735.7|882
1758499200000|2025-09-22 00:00:00|11737.1|11736.2|11734.6|11734|11738.2|11737.6|11726.7|11726.1|1456
1758502800000|2025-09-22 01:00:00|11734.7|11734.1|11732.9|11732|11741.2|11740.3|11732|11731.4|1971
1758506400000|2025-09-22 02:00:00|11733|11732.1|11728.1|11727.5|11733.8|11733.1|11727.4|11726.8|1566
1758510000000|2025-09-22 03:00:00|11727.8|11727.2|11733.5|11732.6|11735.1|11734.3|11727.8|11727.2|1050
1758513600000|2025-09-22 04:00:00|11733.4|11732.5|11730.9|11730|11733.4|11732.5|11727.1|11726.2|868
1758517200000|2025-09-22 05:00:00|11730.7|11729.8|11738.9|11738|11739|11738|11730|11728.9|1034
1758520800000|2025-09-22 06:00:00|11738.7|11737.8|11743.9|11743|11749.6|11748.7|11736.4|11735.8|2418
1758524400000|2025-09-22 07:00:00|11744.5|11743.6|11748.6|11748|11754.7|11754.1|11739.5|11738.9|3134
1758528000000|2025-09-22 08:00:00|11748.5|11747.9|11762.6|11762|11769.4|11768.7|11747.1|11746.5|2781
1758531600000|2025-09-22 09:00:00|11762.5|11761.9|11776|11775.4|11776.6|11775.8|11761.7|11761.1|2045
1758535200000|2025-09-22 10:00:00|11775.5|11774.9|11774.4|11773.8|11786.2|11785.6|11774|11773.4|1982
1758538800000|2025-09-22 11:00:00|11774.3|11773.7|11778.7|11778.1|11782.8|11782.1|11769.5|11768.7|1862
1758542400000|2025-09-22 12:00:00|11779|11778.4|11783.6|11783|11787.5|11786.9|11773.8|11773.2|3117
1758546000000|2025-09-22 13:00:00|11783.5|11782.9|11777.2|11776.6|11788.2|11787.3|11769.3|11768.4|4382
1758549600000|2025-09-22 14:00:00|11777.1|11776.5|11770.2|11769.3|11777.7|11777|11763.3|11762.7|3391
1758553200000|2025-09-22 15:00:00|11770.1|11769.2|11773.2|11772.6|11776.5|11775.6|11764.5|11763.9|2546
1758556800000|2025-09-22 16:00:00|11773.1|11772.5|11788.2|11787.6|11791|11790.1|11772|11771.4|2093
1758560400000|2025-09-22 17:00:00|11788.5|11787.9|11796.6|11796|11797.3|11796.7|11785.9|11785.3|1342
1758564000000|2025-09-22 18:00:00|11796.7|11796.1|11796.4|11795.8|11799.3|11798.7|11792.4|11791.5|1321
1758567600000|2025-09-22 19:00:00|11796.5|11795.9|11800.1|11799.2|11802.2|11801.6|11796.1|11795.3|1148
1758571200000|2025-09-22 20:00:00|11800|11799.1|11804.6|11801.1|11805.5|11802.2|11798.5|11797.8|996
1758574800000|2025-09-22 21:00:00|11805.4|11800.1|11801.9|11795.3|11805.4|11800.1|11796|11789.4|728
1758578400000|2025-09-22 22:00:00|11801.8|11795.2|11801.9|11801|11805|11803.3|11799.9|11794.8|553
1758582000000|2025-09-22 23:00:00|11802|11801.1|11801.1|11800.5|11803.7|11802.6|11800.2|11799.6|390
1758585600000|2025-09-23 00:00:00|11800.9|11800.3|11806.7|11806.1|11807.6|11807|11796.8|11796.2|1006
1758589200000|2025-09-23 01:00:00|11806.6|11806|11815.2|11814.3|11820.9|11820|11804.6|11803.8|1555
1758592800000|2025-09-23 02:00:00|11815|11814.1|11804.5|11803.6|11816.7|11816.1|11801.9|11801|1442
1758596400000|2025-09-23 03:00:00|11804.4|11803.5|11806.6|11805.7|11807|11806.1|11797.2|11796.3|1043
1758600000000|2025-09-23 04:00:00|11806.5|11805.6|11798.4|11797.8|11808.8|11807.9|11798|11797.2|883
1758603600000|2025-09-23 05:00:00|11798|11797.1|11799|11798.4|11805.7|11804.8|11795.2|11794.4|1260
1758607200000|2025-09-23 06:00:00|11798.7|11798.1|11795.6|11795|11804.7|11804.1|11790.8|11790.2|2391
1758610800000|2025-09-23 07:00:00|11795.4|11794.8|11792.2|11789.9|11800.3|11799.4|11780.6|11777.4|4599
1758614400000|2025-09-23 08:00:00|11792.8|11789.8|11803.3|11802.7|11805.7|11805.1|11784.1|11783.2|3554
1758618000000|2025-09-23 09:00:00|11803.6|11803|11802.5|11801.9|11812.8|11812.2|11800.6|11800|2248
1758621600000|2025-09-23 10:00:00|11802.8|11802.2|11796.3|11795.7|11806.9|11806.2|11791.2|11790.5|2215
1758625200000|2025-09-23 11:00:00|11796.4|11795.8|11792.1|11791.5|11800.3|11799.7|11791.6|11790.7|1797
1758628800000|2025-09-23 12:00:00|11792.5|11791.9|11797.5|11796.9|11798.7|11797.8|11785.1|11784.4|2626
1758632400000|2025-09-23 13:00:00|11797.4|11796.8|11799.9|11799.3|11805.2|11804.4|11784.8|11784.2|4617
1758636000000|2025-09-23 14:00:00|11800.1|11799.2|11795.9|11795.3|11805.3|11804.7|11792.7|11791.8|4358
1758639600000|2025-09-23 15:00:00|11795.8|11795.2|11798.3|11797.7|11799.3|11798.7|11788.6|11788|2472
1758643200000|2025-09-23 16:00:00|11798.9|11798.3|11805.3|11804.7|11809.4|11808.8|11792.8|11791.7|3017
1758646800000|2025-09-23 17:00:00|11805.2|11804.6|11812.4|11811.5|11817.8|11817.2|11803.1|11802.5|2544
1758650400000|2025-09-23 18:00:00|11812.3|11811.4|11811.5|11810.9|11817.2|11816.3|11809.1|11808.2|1810
1758654000000|2025-09-23 19:00:00|11811.6|11811|11816.7|11815.1|11818.1|11817.4|11807.6|11807|1767
1758657600000|2025-09-23 20:00:00|11816.8|11815.5|11817|11812.4|11818.3|11817.4|11812.5|11811.6|844
1758661200000|2025-09-23 21:00:00|11817.9|11811.3|11817.6|11811|11818.6|11812|11814.1|11807.5|297
1758664800000|2025-09-23 22:00:00|11817.8|11811.2|11814.9|11813.8|11821.5|11817.8|11814.4|11811.1|1984
1758668400000|2025-09-23 23:00:00|11815|11814.1|11816|11815.4|11817.5|11816.6|11813.4|11812.5|752
1758672000000|2025-09-24 00:00:00|11816.1|11815.5|11804.5|11803.6|11817.4|11816.5|11803.9|11803|1740
1758675600000|2025-09-24 01:00:00|11804.7|11803.8|11800.8|11799.9|11805.8|11804.9|11798.5|11797.5|2242
1758679200000|2025-09-24 02:00:00|11800.9|11800|11797.4|11796.8|11804|11803.3|11796.3|11795.7|1411
1758682800000|2025-09-24 03:00:00|11796.8|11796.2|11797.7|11797.1|11800.5|11799.9|11795.7|11794.8|992
1758686400000|2025-09-24 04:00:00|11797.8|11797.2|11803.8|11802.9|11805.2|11804.3|11795.6|11795|1114
1758690000000|2025-09-24 05:00:00|11803.7|11802.8|11798.6|11798|11805.4|11804.8|11792.6|11792|1352
1758693600000|2025-09-24 06:00:00|11798.3|11797.7|11787.9|11787.3|11803.6|11802.7|11786.7|11786.1|2497
1758697200000|2025-09-24 07:00:00|11788|11787.4|11790|11788.4|11795.3|11794.7|11785.2|11784.3|2902
1758700800000|2025-09-24 08:00:00|11789.9|11788.3|11772.7|11771.8|11790.2|11788.3|11766.8|11766.2|3271
1758704400000|2025-09-24 09:00:00|11772.8|11771.9|11768.1|11767.5|11775.5|11774.6|11762.9|11762.2|2425
1758708000000|2025-09-24 10:00:00|11767.7|11767.1|11752.5|11751.9|11771|11770|11751.5|11750.9|2252
1758711600000|2025-09-24 11:00:00|11752.4|11751.8|11749.4|11748.8|11755.8|11755.2|11747.6|11746.4|2377
1758715200000|2025-09-24 12:00:00|11749.3|11748.7|11743.7|11742.8|11758.4|11757.8|11740.1|11739.5|3905
1758718800000|2025-09-24 13:00:00|11743.6|11742.7|11739.3|11738.1|11744.2|11743.4|11730.4|11729.8|4578
1758722400000|2025-09-24 14:00:00|11739.2|11737.7|11743.1|11742.5|11746.8|11745.9|11728.8|11727.9|4968
1758726000000|2025-09-24 15:00:00|11743.5|11742.9|11742|11741.4|11746.4|11745.6|11737.4|11736.7|3431
1758729600000|2025-09-24 16:00:00|11742.1|11741.5|11732.7|11732.1|11743.7|11743.1|11730.4|11729.5|2308
1758733200000|2025-09-24 17:00:00|11732.6|11732|11737.8|11737.2|11741.2|11740.6|11731.8|11731.2|1688
1758736800000|2025-09-24 18:00:00|11737.5|11736.9|11736.8|11736.2|11738.8|11738.2|11733|11732.4|1718
1758740400000|2025-09-24 19:00:00|11736.9|11736.3|11738|11737.1|11739.1|11738.5|11732.3|11731.4|1397
1758744000000|2025-09-24 20:00:00|11737.7|11736.8|11739.3|11735.7|11739.5|11738.8|11735.3|11734.4|1153
1758747600000|2025-09-24 21:00:00|11739.2|11735.9|11741.6|11736.8|11742.9|11737.2|11739.2|11735.3|431
1758751200000|2025-09-24 22:00:00|11741.4|11736.7|11745|11744.1|11746|11744.7|11741.3|11735.4|711
1758754800000|2025-09-24 23:00:00|11745.1|11744.2|11742.8|11742.2|11747.1|11746.2|11742.8|11742|620
1758758400000|2025-09-25 00:00:00|11742.4|11741.8|11747.5|11746.9|11748.4|11747.8|11740.9|11740.1|1372
1758762000000|2025-09-25 01:00:00|11747.6|11747|11744.7|11743.8|11749.8|11749.2|11740.8|11739.9|1465
1758765600000|2025-09-25 02:00:00|11744.6|11743.7|11750.4|11749.8|11752.6|11751.7|11743.7|11742.8|1223
1758769200000|2025-09-25 03:00:00|11750.3|11749.7|11752.6|11752|11754.2|11753.6|11748.2|11747.3|823
1758772800000|2025-09-25 04:00:00|11752.7|11752.1|11752.4|11751.8|11753.7|11753.1|11749.2|11748.6|781
1758776400000|2025-09-25 05:00:00|11752.5|11751.9|11742.8|11741.9|11752.6|11752|11740.9|11740.3|1233
1758780000000|2025-09-25 06:00:00|11743.1|11742.2|11746.2|11745.6|11752.6|11752|11738.2|11737.6|2561
1758783600000|2025-09-25 07:00:00|11746.4|11745.8|11733.6|11733|11748.5|11747.9|11732.2|11731.5|3085
1758787200000|2025-09-25 08:00:00|11733.7|11733.1|11742.9|11742.3|11744.6|11744|11730.9|11730.3|2785
1758790800000|2025-09-25 09:00:00|11743.1|11742.5|11745.1|11744.5|11752|11751.4|11739.5|11738.9|2117
1758794400000|2025-09-25 10:00:00|11745|11744.4|11747.2|11746.6|11754.2|11753.4|11744.7|11743.8|1702
1758798000000|2025-09-25 11:00:00|11747.3|11746.7|11740.2|11739.6|11747.6|11747|11735.1|11734.5|2403
1758801600000|2025-09-25 12:00:00|11740|11739.4|11698.6|11697.7|11745.7|11745.1|11688.4|11687.1|7322
1758805200000|2025-09-25 13:00:00|11698.5|11697.9|11687|11685.7|11710.5|11709.9|11683.5|11682.7|6321
1758808800000|2025-09-25 14:00:00|11686.8|11685.9|11676.3|11675.7|11694.9|11694.2|11674.4|11673.8|6004
1758812400000|2025-09-25 15:00:00|11676.5|11675.6|11672.9|11672.3|11681.1|11680.5|11667.2|11666.6|3900
1758816000000|2025-09-25 16:00:00|11672.8|11672.2|11671.6|11670.7|11683.9|11683.3|11669.5|11668.9|2652
1758819600000|2025-09-25 17:00:00|11671.5|11670.6|11657.9|11657.3|11672.6|11672|11652.8|11652.2|2495
1758823200000|2025-09-25 18:00:00|11658.3|11657.7|11652.8|11652.2|11660.5|11659.9|11646.1|11645.5|2426
1758826800000|2025-09-25 19:00:00|11652.9|11652.3|11661.6|11660.5|11663.4|11662.8|11652.4|11651.8|1614
1758830400000|2025-09-25 20:00:00|11661.4|11660.3|11668.3|11664.4|11669.9|11669|11659.9|11659.3|1527
1758834000000|2025-09-25 21:00:00|11668.9|11663.2|11663.6|11657|11668.9|11663.2|11661.7|11655.1|2793
1758837600000|2025-09-25 22:00:00|11663.7|11657.1|11668.4|11667|11669.8|11668.4|11663.3|11656.7|729
1758841200000|2025-09-25 23:00:00|11668.5|11667.1|11662.4|11661.8|11668.6|11667.3|11660.7|11659.8|982
1758844800000|2025-09-26 00:00:00|11662.3|11661.7|11671.6|11670.4|11671.6|11671|11658.8|11657.9|1611
1758848400000|2025-09-26 01:00:00|11671.5|11670.5|11668.4|11667.8|11674.3|11673.4|11666.3|11665.7|1452
1758852000000|2025-09-26 02:00:00|11668.5|11667.9|11677.2|11676.6|11679.5|11678.9|11668.1|11667.5|1114
1758855600000|2025-09-26 03:00:00|11677.4|11676.8|11678.3|11677.4|11678.8|11678.2|11675.2|11674.6|852
1758859200000|2025-09-26 04:00:00|11678.2|11677.3|11680.3|11679.7|11682|11681.3|11675|11674.4|952
1758862800000|2025-09-26 05:00:00|11680.2|11679.6|11677.2|11676.6|11682.7|11681.9|11676.5|11675.9|1046
1758866400000|2025-09-26 06:00:00|11677.3|11676.7|11679.9|11679|11684.1|11683.4|11672.1|11671.5|2659
1758870000000|2025-09-26 07:00:00|11679.4|11678.5|11673.4|11672.8|11683.4|11682.7|11668.6|11668|3034
1758873600000|2025-09-26 08:00:00|11673.5|11672.9|11681|11680.4|11688.4|11687.5|11670.9|11670.3|2568
1758877200000|2025-09-26 09:00:00|11680.9|11680.3|11678.8|11678.2|11684.5|11683.9|11676.1|11675.5|2143
1758880800000|2025-09-26 10:00:00|11678.6|11678|11663.6|11663|11681.2|11680.6|11662.3|11661.6|2063
1758884400000|2025-09-26 11:00:00|11663.7|11663.1|11668.4|11667.8|11676|11675.4|11663|11662.4|2253
1758888000000|2025-09-26 12:00:00|11668.5|11667.9|11683.5|11682.6|11686.6|11686|11667.4|11666.8|5329
1758891600000|2025-09-26 13:00:00|11683.3|11682.4|11683.6|11680.2|11695.1|11694.5|11678.6|11678|5153
1758895200000|2025-09-26 14:00:00|11683.4|11681.6|11691.2|11690.6|11704.7|11704.1|11683.4|11680.8|5887
1758898800000|2025-09-26 15:00:00|11691.7|11691.1|11691.4|11690.8|11700|11699.4|11687.5|11686.9|3339
1758902400000|2025-09-26 16:00:00|11691.6|11691|11693.1|11692.5|11697|11696.4|11687.3|11686.4|1950
1758906000000|2025-09-26 17:00:00|11693.2|11692.6|11699.9|11699.3|11702.2|11701.6|11690.9|11690.3|1504
1758909600000|2025-09-26 18:00:00|11700.1|11699|11703.9|11703.3|11705.8|11705.2|11696.5|11695.7|1499
1758913200000|2025-09-26 19:00:00|11703.8|11703.2|11705.8|11705.2|11705.9|11705.3|11699|11698.4|1259
1758916800000|2025-09-26 20:00:00|11705.7|11705.1|11701.9|11696.9|11707.3|11706.7|11699.4|11696.1|1443
1759089600000|2025-09-28 20:00:00|11709.4|11697.8|11709.3|11696.9|11710.7|11700.3|11705.4|11696.9|57
1759093200000|2025-09-28 21:00:00|11708.6|11697.5|11706.8|11701.5|11709.7|11703.6|11703.2|11697.5|1041
1759096800000|2025-09-28 22:00:00|11707.1|11701.6|11705.2|11704.3|11708.5|11705.6|11704.2|11699.7|984
1759100400000|2025-09-28 23:00:00|11705.3|11704.4|11705.3|11704.7|11710.5|11709.6|11704.7|11703.8|699
1759104000000|2025-09-29 00:00:00|11705.2|11704.6|11722.1|11721.5|11724.1|11723|11705.1|11704.2|1508
1759107600000|2025-09-29 01:00:00|11721.8|11721.2|11723.2|11722.3|11725.6|11724.7|11715|11714.1|1685
1759111200000|2025-09-29 02:00:00|11722.7|11721.8|11726.3|11725.7|11728.6|11727.9|11722.6|11721.7|1336
1759114800000|2025-09-29 03:00:00|11726.1|11725.5|11725.7|11724.8|11729.6|11728.8|11725.6|11724.8|935
1759118400000|2025-09-29 04:00:00|11725.6|11724.7|11727.2|11726.6|11733.2|11732.3|11723.1|11722.2|1001
1759122000000|2025-09-29 05:00:00|11727.1|11726.5|11728.5|11727.9|11733.6|11732.2|11724.5|11723.5|1881
1759125600000|2025-09-29 06:00:00|11728.1|11727.2|11720.8|11719.5|11728.8|11728.2|11718.5|11717.6|2335
1759129200000|2025-09-29 07:00:00|11720.7|11719.2|11727.3|11726.7|11733.8|11732.9|11718.3|11717.4|2794
1759132800000|2025-09-29 08:00:00|11727.6|11727|11724|11723.4|11729|11728.4|11708.7|11707.8|2668
1759136400000|2025-09-29 09:00:00|11724.1|11723.5|11717.8|11717.2|11726.4|11725.8|11717|11716.3|1946
1759140000000|2025-09-29 10:00:00|11717.6|11717|11719.9|11719|11722.5|11721.6|11715.7|11715.1|1520
1759143600000|2025-09-29 11:00:00|11720|11719.1|11729.1|11728.5|11731|11730.3|11709.7|11709.1|2420
1759147200000|2025-09-29 12:00:00|11729.2|11728.6|11750.1|11749.5|11751.3|11750.7|11718.7|11717.9|5086
1759150800000|2025-09-29 13:00:00|11750|11749.4|11741.8|11740.9|11754.7|11753.8|11737.7|11737.1|4557
1759154400000|2025-09-29 14:00:00|11741.5|11740.6|11730.4|11729.8|11744.7|11744.1|11729.6|11729|3824
1759158000000|2025-09-29 15:00:00|11730.3|11729.7|11729.1|11728.5|11734.6|11733.7|11723.1|11722.2|3180
1759161600000|2025-09-29 16:00:00|11729.2|11728.6|11729.6|11729|11733.2|11732.6|11725.7|11725.1|1425
1759165200000|2025-09-29 17:00:00|11729.5|11728.9|11722.1|11721.5|11732.1|11731.5|11722.1|11721.5|1264
1759168800000|2025-09-29 18:00:00|11722.6|11721.7|11731.8|11731.2|11732.9|11732.3|11720.3|11719.4|1326
1759172400000|2025-09-29 19:00:00|11731.5|11730.9|11728.4|11727.5|11732.2|11731.4|11726.7|11725.9|1016
1759176000000|2025-09-29 20:00:00|11728.3|11727.4|11730.3|11723.8|11730.8|11727.7|11724.1|11723.2|925
1759179600000|2025-09-29 21:00:00|11730.5|11723.9|11731.3|11724.7|11734.4|11727.8|11728.3|11722.1|433
1759183200000|2025-09-29 22:00:00|11731.2|11724.6|11727.8|11726.7|11731.3|11727.8|11725.2|11722.2|542
1759186800000|2025-09-29 23:00:00|11727.9|11727|11730.7|11730.1|11732.7|11731.9|11727.7|11726.8|546
1759190400000|2025-09-30 00:00:00|11730.5|11729.9|11720.8|11719.9|11731.6|11730.7|11712.9|11712|2165
1759194000000|2025-09-30 01:00:00|11721.4|11720.8|11714.9|11714|11726.1|11725.2|11714.3|11713.6|2093
1759197600000|2025-09-30 02:00:00|11714.8|11713.9|11722.4|11721.8|11724|11723.4|11712.9|11712.2|1131
1759201200000|2025-09-30 03:00:00|11722.2|11721.6|11724.6|11723.7|11726.9|11726.2|11720.7|11720.1|1059
1759204800000|2025-09-30 04:00:00|11724.4|11723.5|11728.7|11727.8|11728.9|11728|11719.2|11718.3|1441
1759208400000|2025-09-30 05:00:00|11728.6|11727.7|11734.7|11733.2|11737.7|11736.8|11728.3|11727.4|1606
1759212000000|2025-09-30 06:00:00|11734.6|11733.1|11737.8|11737.2|11743.9|11743.3|11731.3|11730.6|2583
1759215600000|2025-09-30 07:00:00|11737.7|11737.1|11741.9|11740.8|11748.4|11747.8|11736.7|11736|2894
1759219200000|2025-09-30 08:00:00|11742.3|11741.1|11755.8|11755.2|11762.4|11761.5|11742.3|11741.1|3239
1759222800000|2025-09-30 09:00:00|11755.5|11754.9|11748.9|11748.3|11758.8|11758.1|11745.4|11744.8|2170
1759226400000|2025-09-30 10:00:00|11748.8|11748.2|11745.8|11745.2|11751.9|11751.3|11741|11740.4|2043
1759230000000|2025-09-30 11:00:00|11746.2|11745.6|11743.7|11741.2|11749.1|11748.4|11737.3|11736.4|2204
1759233600000|2025-09-30 12:00:00|11744.7|11741.1|11737.5|11736.9|11747.8|11747.1|11733.8|11733.2|2780
1759237200000|2025-09-30 13:00:00|11737.6|11737|11733.9|11727.9|11739.6|11738.8|11716.9|11716.3|4310
1759240800000|2025-09-30 14:00:00|11734|11728|11750.3|11749.7|11752.4|11751.8|11725.2|11722|6364
1759244400000|2025-09-30 15:00:00|11750.2|11749.6|11734.8|11733.9|11750.7|11750.1|11726.2|11725.3|4489
1759248000000|2025-09-30 16:00:00|11734.7|11733.8|11756.6|11756|11759.1|11758.5|11733.9|11733.3|2371
1759251600000|2025-09-30 17:00:00|11756.7|11756.1|11749.9|11749.3|11761.6|11761|11747.4|11746.8|1945
1759255200000|2025-09-30 18:00:00|11749.6|11749|11741.3|11740.7|11750.2|11749.4|11736.3|11735.7|1663
1759258800000|2025-09-30 19:00:00|11741.2|11740.6|11740|11739.4|11741.4|11740.8|11736.8|11736.2|1398
1759262400000|2025-09-30 20:00:00|11740.4|11739.8|11736.9|11730.8|11740.6|11740|11734.2|11730.5|1183
1759266000000|2025-09-30 21:00:00|11738.9|11732.3|11739.2|11732.6|11742.2|11735.6|11738.3|11731.7|879
1759269600000|2025-09-30 22:00:00|11739.3|11732.7|11735.5|11734.2|11744.2|11741.6|11734.3|11730.5|843
1759273200000|2025-09-30 23:00:00|11735.8|11734.3|11735.5|11734.6|11743.4|11742.4|11734.6|11733.7|788
1759276800000|2025-10-01 00:00:00|11735.4|11734.5|11736.1|11735.5|11738.5|11737.9|11730.2|11729.6|1298
1759280400000|2025-10-01 01:00:00|11736.2|11735.6|11739.4|11738.8|11741.1|11740.5|11731|11730.1|964
1759284000000|2025-10-01 02:00:00|11739.5|11738.9|11738|11737.4|11740.1|11739.2|11732.6|11732|994
1759287600000|2025-10-01 03:00:00|11738.1|11737.5|11738.1|11737.5|11739.5|11738.9|11734.2|11733.5|859
1759291200000|2025-10-01 04:00:00|11738.5|11737.9|11758.8|11757.9|11759|11758.1|11738.1|11737.5|1120
1759294800000|2025-10-01 05:00:00|11759.4|11758.5|11753.1|11752.2|11767.4|11766.5|11752.7|11751.8|2124
1759298400000|2025-10-01 06:00:00|11753.4|11752.5|11768.1|11767.5|11775|11774.4|11750.8|11750.2|3351
1759302000000|2025-10-01 07:00:00|11767.9|11767.2|11750.6|11750|11779|11778.4|11742.6|11742|5870
1759305600000|2025-10-01 08:00:00|11750.8|11750.2|11751.3|11748.8|11766|11765.4|11750.1|11748.8|3895
1759309200000|2025-10-01 09:00:00|11751.2|11748.7|11733.9|11733|11754.7|11753.9|11731.5|11730.8|2647
1759312800000|2025-10-01 10:00:00|11733.7|11732.8|11725.4|11724.8|11734|11733.3|11716.6|11716|3196
1759316400000|2025-10-01 11:00:00|11725.5|11724.9|11734.6|11734|11740.6|11739.8|11725.3|11724.7|2531
1759320000000|2025-10-01 12:00:00|11734.7|11734.1|11749.1|11748.5|11769|11768.1|11723.8|11720.1|9387
1759323600000|2025-10-01 13:00:00|11749.2|11748.6|11756.9|11752.2|11761.5|11760.9|11746.7|11746.1|5311
1759327200000|2025-10-01 14:00:00|11757|11752.1|11746.6|11746|11763.6|11763|11732.2|11730.6|8177
1759330800000|2025-10-01 15:00:00|11746.1|11745.2|11723.1|11722.5|11749.3|11748.7|11721.9|11721.3|5217
1759334400000|2025-10-01 16:00:00|11722.7|11722.1|11722.9|11722.3|11726.8|11726.2|11715.9|11715|2818
1759338000000|2025-10-01 17:00:00|11723|11722.4|11724.4|11723.8|11732.6|11732|11723|11722.4|1743
1759341600000|2025-10-01 18:00:00|11724.8|11724.2|11735|11734.4|11742.2|11741.6|11722.2|11721.5|1885
1759345200000|2025-10-01 19:00:00|11734.8|11734.2|11730.6|11730|11737.2|11736.6|11729.9|11729.3|1412
1759348800000|2025-10-01 20:00:00|11730.7|11730.1|11733.9|11727.3|11733.9|11730.3|11726.5|11725.6|1335
1759352400000|2025-10-01 21:00:00|11733.8|11727.2|11736|11729.4|11736.3|11729.7|11730.2|11723.6|1783
1759356000000|2025-10-01 22:00:00|11735.9|11729.3|11734.8|11733.5|11738.6|11735.7|11732.5|11727.5|857
1759359600000|2025-10-01 23:00:00|11734.9|11733.6|11733.5|11732.6|11737.3|11736.4|11733.3|11732.4|425
1759363200000|2025-10-02 00:00:00|11733.4|11732.5|11729.9|11729.3|11735.4|11734.5|11725|11724.1|1389
1759366800000|2025-10-02 01:00:00|11729.8|11729.2|11739|11738.4|11739.2|11738.6|11723.8|11722.9|1218
1759370400000|2025-10-02 02:00:00|11739.3|11738.7|11737.6|11737|11742|11741.4|11737|11736.4|800
1759374000000|2025-10-02 03:00:00|11737.7|11737.1|11735.2|11734.3|11739.1|11738.4|11733.2|11732.3|797
1759377600000|2025-10-02 04:00:00|11735.1|11734.2|11734.5|11733.9|11736.4|11735.8|11730.4|11729.3|748
1759381200000|2025-10-02 05:00:00|11734.6|11734|11735.6|11735|11737.3|11736.7|11730|11729.1|998
1759384800000|2025-10-02 06:00:00|11735.8|11735.2|11743|11742.1|11745|11744.4|11734.3|11733.4|2747
1759388400000|2025-10-02 07:00:00|11743.2|11742.3|11750.7|11749.5|11757.1|11756.5|11741.2|11740|2811
1759392000000|2025-10-02 08:00:00|11750.8|11749.6|11754.2|11753.6|11757.4|11756.6|11745.1|11744.5|2477
1759395600000|2025-10-02 09:00:00|11754.4|11753.5|11754.9|11754.3|11758.7|11757.8|11751.1|11750.5|1900
1759399200000|2025-10-02 10:00:00|11754.8|11754.2|11752|11751.4|11754.8|11754.2|11746.8|11746.2|1840
1759402800000|2025-10-02 11:00:00|11752.1|11751.5|11751|11750.4|11756.7|11756.1|11747.2|11746.6|1905
1759406400000|2025-10-02 12:00:00|11751.1|11750.5|11738.4|11737.5|11758.4|11757.8|11735.2|11734.3|2950
1759410000000|2025-10-02 13:00:00|11738.3|11737.4|11722.5|11721.6|11744.1|11743.3|11714.5|11713.5|4908
1759413600000|2025-10-02 14:00:00|11722.2|11721.3|11713.7|11713.1|11722.3|11721.4|11705|11704.1|5435
1759417200000|2025-10-02 15:00:00|11713.3|11712.7|11696.7|11696.1|11713.9|11713.1|11684.1|11682.8|4552
1759420800000|2025-10-02 16:00:00|11696.3|11695.7|11714.9|11714.3|11715|11714.4|11695.1|11694.5|2416
1759424400000|2025-10-02 17:00:00|11714.8|11714.2|11714.4|11713.5|11720.5|11719.9|11712.8|11712.1|1723
1759428000000|2025-10-02 18:00:00|11714.5|11713.6|11721.5|11720.9|11722.5|11721.9|11713.2|11712.3|1292
1759431600000|2025-10-02 19:00:00|11721.4|11720.8|11719.3|11718.7|11726.9|11726|11717.8|11717.2|1085
1759435200000|2025-10-02 20:00:00|11718.9|11718|11716.7|11713.4|11724.3|11723.4|11714.9|11713.3|982
1759438800000|2025-10-02 21:00:00|11716.8|11710.2|11720.9|11714.3|11722.2|11715.6|11716.8|11710.2|1070
1759442400000|2025-10-02 22:00:00|11721.9|11715.3|11719.8|11718.9|11725.2|11720.4|11718.5|11712.8|539
1759446000000|2025-10-02 23:00:00|11720|11719.1|11725.1|11724.2|11726.2|11725.3|11719.9|11718.5|439
1759449600000|2025-10-03 00:00:00|11725|11724.1|11724.4|11723.8|11725|11724.3|11719.5|11718.9|912
1759453200000|2025-10-03 01:00:00|11724.3|11723.7|11727.6|11727|11729.3|11728.7|11717|11716.4|1895
1759456800000|2025-10-03 02:00:00|11727.5|11726.9|11725.4|11724.5|11727.9|11727.2|11721.3|11720.4|964
1759460400000|2025-10-03 03:00:00|11725|11724.4|11726.4|11725.8|11727|11726.4|11720|11719.4|767
1759464000000|2025-10-03 04:00:00|11726.3|11725.7|11718.4|11717.8|11728.2|11727.6|11718.1|11717.5|737
1759467600000|2025-10-03 05:00:00|11718.3|11717.7|11717.4|11716.8|11721.5|11720.9|11715.7|11714.7|1429
1759471200000|2025-10-03 06:00:00|11717.5|11716.9|11720.6|11720|11729.1|11728.5|11716.7|11716.1|1644
1759474800000|2025-10-03 07:00:00|11720.7|11720.1|11732.4|11731.5|11734.3|11733.7|11720.7|11720.1|1950
1759478400000|2025-10-03 08:00:00|11732.9|11732|11740.6|11739.7|11744.7|11744.1|11731.2|11730.3|2300
1759482000000|2025-10-03 09:00:00|11740.5|11739.6|11737.4|11736.8|11741|11740.2|11731.9|11731.3|1661
1759485600000|2025-10-03 10:00:00|11738.1|11737.5|11736.6|11736|11740.5|11739.9|11734.1|11733.4|1156
1759489200000|2025-10-03 11:00:00|11736.7|11736.1|11734.8|11733.9|11743|11742.4|11731.3|11730.5|2051
1759492800000|2025-10-03 12:00:00|11735|11734.1|11739.8|11739.2|11741.3|11740.6|11728.2|11726.7|2970
1759496400000|2025-10-03 13:00:00|11740|11739.4|11739.9|11736.7|11745|11744.3|11733.2|11732.6|3440
1759500000000|2025-10-03 14:00:00|11740.1|11737.3|11740.9|11740.3|11759|11758.1|11734.8|11734.2|6507
1759503600000|2025-10-03 15:00:00|11741.1|11740.5|11746.7|11746.1|11748.8|11748.2|11737.2|11736.6|2597
1759507200000|2025-10-03 16:00:00|11746.8|11746.2|11740.5|11739.6|11749|11748.4|11738|11737.2|1374
1759510800000|2025-10-03 17:00:00|11740.4|11739.5|11734|11733.4|11742.4|11741.4|11732.3|11731.7|1273
1759514400000|2025-10-03 18:00:00|11734.1|11733.5|11739.8|11739.2|11740.3|11739.7|11727.3|11726.5|1268
1759518000000|2025-10-03 19:00:00|11739.4|11738.8|11741.2|11740.6|11742.3|11741.7|11737.7|11737.1|867
1759521600000|2025-10-03 20:00:00|11741.3|11740.7|11745.1|11738.5|11745.4|11743.9|11738.7|11735.8|1368
1759694400000|2025-10-05 20:00:00|11721.6|11718.5|11734.8|11722.2|11734.8|11725|11721.6|11715.9|270
1759698000000|2025-10-05 21:00:00|11734.7|11722.1|11731.3|11724.7|11734.7|11725.6|11724.1|11717.7|317
1759701600000|2025-10-05 22:00:00|11731.1|11724.5|11717.2|11716.3|11732.6|11726|11716.7|11714.7|1901
1759705200000|2025-10-05 23:00:00|11717.1|11716.2|11712.1|11711.5|11717.3|11716.5|11706.6|11705.7|2824
1759708800000|2025-10-06 00:00:00|11712.5|11711.9|11716.6|11716|11719.2|11718.6|11710.8|11710.1|1926
1759712400000|2025-10-06 01:00:00|11717.2|11716.6|11724.3|11723.7|11725.3|11724.7|11710.9|11710.3|1449
1759716000000|2025-10-06 02:00:00|11724.2|11723.6|11727.5|11726.9|11731.6|11731|11724|11723.4|857
1759719600000|2025-10-06 03:00:00|11727.3|11726.7|11724.8|11724.2|11730.6|11730|11723.9|11723.3|726
1759723200000|2025-10-06 04:00:00|11724.7|11724.1|11720.7|11720.1|11727.4|11726.8|11720.2|11719.6|1065
1759726800000|2025-10-06 05:00:00|11720.6|11720|11717.7|11717.1|11725.6|11725|11714.3|11713.7|1119
1759730400000|2025-10-06 06:00:00|11717.9|11717.3|11694.1|11693.5|11719.8|11719.2|11690.9|11690.3|3142
1759734000000|2025-10-06 07:00:00|11693.6|11693|11663.6|11662.7|11712.4|11711.8|11662.9|11662|6510
1759737600000|2025-10-06 08:00:00|11663.7|11662.8|11668.5|11667.6|11679.8|11679.2|11652.4|11651.8|4965
1759741200000|2025-10-06 09:00:00|11667.6|11666.7|11666.6|11666|11670.3|11669.7|11657.2|11656.6|2722
1759744800000|2025-10-06 10:00:00|11666.7|11666.1|11663.9|11663.3|11667.5|11666.9|11653.3|11652.7|2260
1759748400000|2025-10-06 11:00:00|11663.8|11663.2|11675.9|11675.3|11679.2|11678.6|11658.1|11657.5|2360
1759752000000|2025-10-06 12:00:00|11675.8|11675.2|11689.7|11689.1|11690.3|11689.7|11673.3|11672.7|4385
1759755600000|2025-10-06 13:00:00|11689.8|11689.2|11699.5|11698.9|11702.8|11702.2|11684.2|11683.4|3707
1759759200000|2025-10-06 14:00:00|11699.2|11698.6|11716.6|11716|11718.2|11717.5|11695.5|11694.9|3917
1759762800000|2025-10-06 15:00:00|11716.7|11716.1|11706.8|11706.2|11721.3|11720.7|11703.6|11703|2829
1759766400000|2025-10-06 16:00:00|11707|11706.4|11712.1|11711.2|11712.2|11711.6|11703.6|11703|1485
1759770000000|2025-10-06 17:00:00|11712.2|11711.5|11710.5|11709.9|11716.1|11715.5|11709.8|11709.2|1259
1759773600000|2025-10-06 18:00:00|11710.3|11709.7|11712.9|11712.3|11715.7|11715.1|11709.8|11709.2|1076
1759777200000|2025-10-06 19:00:00|11713|11712.4|11711.3|11710.7|11717|11716.4|11710.8|11710.2|973
1759780800000|2025-10-06 20:00:00|11711.2|11710.6|11713.4|11706.8|11717.3|11713.5|11709.1|11706.8|1098
1759784400000|2025-10-06 21:00:00|11713.3|11706.7|11712.1|11705.5|11720.1|11713.5|11711.1|11704.5|474
1759788000000|2025-10-06 22:00:00|11711.5|11704.9|11710.4|11709.5|11716|11714.1|11709.3|11704.9|1609
1759791600000|2025-10-06 23:00:00|11710.6|11709.7|11709.9|11709.3|11714.4|11713.5|11708.5|11707.6|679
1759795200000|2025-10-07 00:00:00|11710.2|11709.6|11708.7|11708.1|11711.2|11710.6|11704.7|11703.9|1335
1759798800000|2025-10-07 01:00:00|11708.8|11708.2|11696.8|11696.2|11708.8|11708.2|11696.7|11696.1|1035
1759802400000|2025-10-07 02:00:00|11697.1|11696.5|11702|11701.4|11706|11705.4|11697|11696.1|858
1759806000000|2025-10-07 03:00:00|11701.9|11701.3|11704.1|11703.2|11707.6|11707|11699.9|11699|813
1759809600000|2025-10-07 04:00:00|11703.9|11703|11698.6|11698|11707.8|11707|11695.1|11694.5|857
1759813200000|2025-10-07 05:00:00|11698.4|11697.8|11692.2|11691.3|11700.4|11699.8|11688|11687.4|1270
1759816800000|2025-10-07 06:00:00|11692|11691.1|11687.1|11686.5|11692.2|11691.1|11683.1|11682.5|2579
1759820400000|2025-10-07 07:00:00|11686.9|11686.3|11676.8|11675.9|11688.1|11687.5|11670.8|11670.1|2714
1759824000000|2025-10-07 08:00:00|11676.7|11675.8|11666.5|11665.6|11682.9|11682.3|11665.7|11665|2198
1759827600000|2025-10-07 09:00:00|11666.3|11665.4|11667|11666.4|11671.6|11670.8|11661|11660.1|1847
1759831200000|2025-10-07 10:00:00|11666.9|11666.3|11674.4|11673.8|11676.4|11675.8|11663.8|11663.2|1885
1759834800000|2025-10-07 11:00:00|11674.3|11673.7|11663|11662.4|11674.5|11673.9|11654.5|11653.9|2254
1759838400000|2025-10-07 12:00:00|11662.9|11662.3|11667.5|11666.9|11667.8|11666.9|11654.9|11654.2|3265
1759842000000|2025-10-07 13:00:00|11667.4|11666.8|11660.9|11660.3|11670.7|11669.9|11660.1|11659.5|3450
1759845600000|2025-10-07 14:00:00|11660.6|11660|11663.3|11662.7|11666.5|11665.9|11655|11654.4|3479
1759849200000|2025-10-07 15:00:00|11663.4|11662.8|11673.2|11672.6|11680.2|11679.6|11661.8|11661.2|3399
1759852800000|2025-10-07 16:00:00|11673.1|11672.5|11670.4|11669.8|11681.8|11680.9|11670.2|11669.6|2360
1759856400000|2025-10-07 17:00:00|11670.5|11669.9|11667.8|11667.2|11679.4|11678.8|11667.2|11666.6|1857
1759860000000|2025-10-07 18:00:00|11667.9|11667.3|11658.4|11657.8|11668.5|11667.9|11657.3|11656.7|1757
1759863600000|2025-10-07 19:00:00|11658.5|11657.9|11650.4|11649.8|11658.9|11658.3|11648.2|11647.3|1505
1759867200000|2025-10-07 20:00:00|11650.3|11649.7|11658|11654.8|11659.9|11657.9|11649.2|11648.6|832
1759870800000|2025-10-07 21:00:00|11658.9|11652.3|11659.6|11653|11662.3|11656.3|11658.5|11651.9|822
1759874400000|2025-10-07 22:00:00|11659.1|11652.5|11659.6|11658.7|11662|11661|11658.8|11652.2|509
1759878000000|2025-10-07 23:00:00|11659.7|11658.8|11653.7|11652.8|11659.7|11658.8|11653.7|11652.8|788
1759881600000|2025-10-08 00:00:00|11653.8|11652.9|11647.9|11647.3|11654.1|11653.2|11646.2|11645.6|1280
1759885200000|2025-10-08 01:00:00|11647.7|11647.1|11627.1|11626.5|11647.7|11647.1|11626.1|11625.2|3054
1759888800000|2025-10-08 02:00:00|11627.3|11626.7|11624.3|11623.7|11627.9|11627.1|11617.7|11617.1|1781
1759892400000|2025-10-08 03:00:00|11624.4|11623.8|11624.6|11623.7|11625.4|11624.5|11618.2|11617.6|857
1759896000000|2025-10-08 04:00:00|11624.9|11624|11619.3|11618.7|11625.9|11625|11616.5|11615.9|884
1759899600000|2025-10-08 05:00:00|11619.2|11618.6|11617.9|11617|11620.1|11619.2|11612.3|11611.4|1263
1759903200000|2025-10-08 06:00:00|11618.2|11616.9|11616.9|11616.3|11620.8|11620.2|11607.6|11607|2832
1759906800000|2025-10-08 07:00:00|11617.1|11616.5|11631.5|11630.9|11635.1|11634|11612.2|11611.6|3972
1759910400000|2025-10-08 08:00:00|11631.6|11631|11615.2|11614.6|11636.3|11635.4|11611.7|11610.8|2722
1759914000000|2025-10-08 09:00:00|11615.4|11614.8|11611.8|11611.2|11620.8|11620.1|11606.3|11605.7|2886
1759917600000|2025-10-08 10:00:00|11611.9|11611.3|11634.3|11633.7|11636.7|11635.8|11609.5|11608.9|2273
1759921200000|2025-10-08 11:00:00|11634.2|11633.6|11626.7|11626.1|11635.4|11634.5|11625.8|11625.2|2145
1759924800000|2025-10-08 12:00:00|11626.8|11626.2|11632.9|11632.3|11638.5|11637.9|11625.1|11624.5|2437
1759928400000|2025-10-08 13:00:00|11633|11632.4|11632.2|11631.6|11644.8|11644.2|11628|11627.4|3412
1759932000000|2025-10-08 14:00:00|11632.4|11631.5|11622.1|11621.5|11636.9|11636|11621|11620.4|3316
1759935600000|2025-10-08 15:00:00|11622.3|11621.7|11606.7|11605.8|11622.6|11622|11603.7|11603.1|3191
1759939200000|2025-10-08 16:00:00|11606.8|11605.9|11605.4|11604.8|11607.6|11607|11598.8|11598.2|2026
1759942800000|2025-10-08 17:00:00|11605.6|11605|11610.1|11605.1|11610.1|11609.2|11602.6|11602|1404
1759946400000|2025-10-08 18:00:00|11610|11605|11620.3|11619.7|11622.5|11621.9|11600|11599.4|3392
1759950000000|2025-10-08 19:00:00|11620.6|11620|11628.2|11627.6|11628.5|11627.9|11620.6|11620|1303
1759953600000|2025-10-08 20:00:00|11628.1|11627.5|11632.7|11626.1|11633.6|11631.7|11626.6|11624.5|980
1759957200000|2025-10-08 21:00:00|11632.6|11626|11631.9|11625.3|11632.7|11626.1|11627.1|11620.5|2102
1759960800000|2025-10-08 22:00:00|11633.3|11626.7|11633.7|11632.8|11635.5|11634.3|11629.6|11625.9|729
1759964400000|2025-10-08 23:00:00|11634|11632.9|11629.3|11628.7|11634|11632.9|11628.4|11627.5|768
1759968000000|2025-10-09 00:00:00|11629.2|11628.6|11637.6|11637|11641.5|11640.9|11628.2|11627.6|1313
1759971600000|2025-10-09 01:00:00|11637.5|11636.9|11640.5|11639.9|11645.8|11645.2|11637|11636.4|1978
1759975200000|2025-10-09 02:00:00|11640.4|11639.8|11644.5|11643.9|11647.7|11646.9|11639.1|11638.5|952
1759978800000|2025-10-09 03:00:00|11644.3|11643.7|11645|11644.4|11647.1|11646.5|11640.9|11640.3|832
1759982400000|2025-10-09 04:00:00|11645.1|11644.1|11646.1|11645.5|11647.5|11646.8|11642.2|11641.6|644
1759986000000|2025-10-09 05:00:00|11645.9|11645.3|11638.8|11637.9|11649|11648.1|11638.4|11637.8|987
1759989600000|2025-10-09 06:00:00|11638.2|11637.3|11616.3|11615.4|11639.1|11638.5|11611.9|11611|3514
1759993200000|2025-10-09 07:00:00|11616.5|11615.6|11611.6|11611|11623.9|11623|11607.1|11606.5|3370
1759996800000|2025-10-09 08:00:00|11611.4|11610.8|11612.7|11612.1|11615.2|11614.3|11603.7|11603.1|2762
1760000400000|2025-10-09 09:00:00|11612.8|11612.2|11626.2|11625.6|11627.5|11626.9|11611.4|11610.8|3413
1760004000000|2025-10-09 10:00:00|11626.9|11626.3|11618.8|11618.2|11627.5|11626.8|11613.4|11612.8|1913
1760007600000|2025-10-09 11:00:00|11618.9|11618.3|11612.8|11612.2|11622.6|11621.7|11609.7|11609.1|2352
1760011200000|2025-10-09 12:00:00|11612.7|11612.1|11615.5|11614.9|11616.8|11616.1|11605.7|11605.1|3236
1760014800000|2025-10-09 13:00:00|11615.4|11614.8|11602.7|11602.1|11624.2|11623|11592.1|11591.5|6510
1760018400000|2025-10-09 14:00:00|11602.6|11602|11581.7|11581.1|11602.9|11602.3|11576.9|11576.3|6399
1760022000000|2025-10-09 15:00:00|11581.4|11580.8|11559.2|11558.6|11582.4|11581.8|11547.3|11546.7|5714
1760025600000|2025-10-09 16:00:00|11559.3|11558.7|11558.1|11557.5|11563.9|11563.3|11553|11552.4|2885
1760029200000|2025-10-09 17:00:00|11558|11557.2|11560.4|11559.8|11566.5|11565.9|11554.7|11554.1|2746
1760032800000|2025-10-09 18:00:00|11560.3|11559.7|11546.8|11546.2|11561|11560.4|11542.7|11542.1|1732
1760036400000|2025-10-09 19:00:00|11547.3|11546.7|11560.1|11559.5|11561.8|11561.2|11547.2|11546.6|1562
1760040000000|2025-10-09 20:00:00|11559.6|11559|11565.6|11562.4|11567|11566.4|11559.1|11558.5|1049
1760043600000|2025-10-09 21:00:00|11566.1|11562.1|11569.3|11562.7|11570|11563.4|11561.5|11554.9|214
1760047200000|2025-10-09 22:00:00|11569.4|11562.8|11565.6|11564.7|11570.1|11565.9|11561.9|11561|627
1760050800000|2025-10-09 23:00:00|11565.5|11564.6|11566|11565.4|11566.9|11566.3|11557.7|11556.8|841
1760054400000|2025-10-10 00:00:00|11565.8|11565.2|11568.5|11567.6|11571.5|11570.6|11561.4|11560.7|1075
1760058000000|2025-10-10 01:00:00|11568.3|11567.4|11563.6|11562.7|11571.8|11571.2|11563.2|11562.5|1076
1760061600000|2025-10-10 02:00:00|11563.9|11563.3|11570.2|11569.6|11573.8|11572.9|11563.1|11562.5|873
1760065200000|2025-10-10 03:00:00|11570.1|11569.5|11573.3|11572.7|11574.7|11574.1|11568|11567.4|750
1760068800000|2025-10-10 04:00:00|11573.2|11572.6|11573.6|11572.7|11573.9|11573.3|11568.2|11567.6|668
1760072400000|2025-10-10 05:00:00|11573.5|11573|11570.4|11569.5|11578|11577.4|11570.2|11569.3|1029
1760076000000|2025-10-10 06:00:00|11570.3|11569.4|11571.3|11570.4|11575.3|11574.7|11561.2|11560.6|3275
1760079600000|2025-10-10 07:00:00|11571.2|11570.3|11578.3|11577.7|11580.9|11580|11564.2|11563.6|3238
1760083200000|2025-10-10 08:00:00|11578.1|11577.2|11579.5|11578.9|11589.9|11589.3|11575.9|11575.3|2493
1760086800000|2025-10-10 09:00:00|11579.4|11578.8|11574.9|11574.3|11580.6|11580|11569.2|11568.6|1932
1760090400000|2025-10-10 10:00:00|11574.7|11574.1|11572|11571.1|11583.5|11582.9|11570.9|11570.3|1738
1760094000000|2025-10-10 11:00:00|11572.2|11571.3|11561.2|11560.3|11575.7|11574.8|11560.5|11559.8|2368
1760097600000|2025-10-10 12:00:00|11561.6|11560.7|11572.6|11572|11576.4|11575.8|11559.3|11558.7|2765
1760101200000|2025-10-10 13:00:00|11572.5|11571.9|11569.9|11567.7|11574.1|11573.5|11562|11561.4|3048
1760104800000|2025-10-10 14:00:00|11570.8|11566.1|11578.7|11578.1|11582.9|11582.3|11564.9|11564.3|4184
1760108400000|2025-10-10 15:00:00|11578.6|11578|11612.9|11612.3|11631.2|11630.2|11578.5|11577.9|10859
1760112000000|2025-10-10 16:00:00|11612.8|11612.2|11606.4|11605.8|11625.7|11624.8|11604.8|11604.2|4303
1760115600000|2025-10-10 17:00:00|11606.3|11605.7|11601.7|11601.1|11610|11609.1|11597.6|11596.8|2142
1760119200000|2025-10-10 18:00:00|11601.8|11601.2|11608.7|11608.1|11613.3|11612.7|11600.5|11599.9|1563
1760122800000|2025-10-10 19:00:00|11608.9|11608.3|11612.8|11612.2|11616|11615.1|11603.8|11603.2|1355
1760126400000|2025-10-10 20:00:00|11612.9|11612.3|11625.3|11618.7|11631.4|11626|11604.6|11603.4|3168
1760299200000|2025-10-12 20:00:00|11617.3|11609.9|11627|11614.5|11629.3|11623.7|11617.1|11605.1|268
1760302800000|2025-10-12 21:00:00|11626.6|11614.6|11619.4|11612.8|11626.6|11615.5|11611.7|11607|564
1760306400000|2025-10-12 22:00:00|11618.3|11611.7|11603.9|11603|11622.5|11615.9|11592.3|11591.4|2582
1760310000000|2025-10-12 23:00:00|11604.2|11603.3|11602.6|11601.7|11610.7|11610|11601|11600.3|1799
1760313600000|2025-10-13 00:00:00|11602.5|11601.6|11616.4|11615.8|11616.7|11615.9|11600.7|11600.1|2080
1760317200000|2025-10-13 01:00:00|11617|11616.4|11620|11619.4|11621.4|11620.8|11610.4|11609.8|2105
1760320800000|2025-10-13 02:00:00|11620.3|11619.7|11620.1|11619.5|11628.2|11627.5|11617.5|11616.9|1273
1760324400000|2025-10-13 03:00:00|11619.9|11619.3|11621.5|11620.6|11622.3|11621.6|11616.8|11616.2|803
1760328000000|2025-10-13 04:00:00|11621.4|11620.5|11620.7|11620.1|11625.8|11625.2|11618.3|11617.7|687
1760331600000|2025-10-13 05:00:00|11620.9|11620.3|11615.6|11614.7|11624.5|11623.9|11613.1|11612.5|1219
1760335200000|2025-10-13 06:00:00|11615.7|11614.8|11614.6|11614|11630.7|11629.8|11611.4|11610.8|2885
1760338800000|2025-10-13 07:00:00|11615.2|11614.6|11600.4|11599.8|11616.5|11615.9|11598.4|11597.5|3934
1760342400000|2025-10-13 08:00:00|11600.5|11599.9|11586|11585.4|11605.4|11604.8|11582.1|11581.5|3387
1760346000000|2025-10-13 09:00:00|11585.9|11585.3|11594.3|11593.7|11598.7|11598.1|11584.9|11584|1797
1760349600000|2025-10-13 10:00:00|11594.2|11593.6|11583.7|11582.8|11596.6|11595.7|11581.7|11581.1|1888
1760353200000|2025-10-13 11:00:00|11584|11583.1|11568.9|11568.3|11594.6|11594|11565.6|11565|3298
1760356800000|2025-10-13 12:00:00|11569.3|11568.7|11568.9|11568.3|11577.1|11576.5|11561.7|11561.1|2895
1760360400000|2025-10-13 13:00:00|11569|11568.4|11575.4|11574.8|11578|11577.4|11565.1|11564.5|3271
1760364000000|2025-10-13 14:00:00|11575.3|11574.7|11561.7|11561.1|11575.3|11574.7|11557.8|11557.2|3462
1760367600000|2025-10-13 15:00:00|11561.8|11561.2|11574.4|11573.5|11575.7|11575.1|11560.7|11560.1|2174
1760371200000|2025-10-13 16:00:00|11574.5|11573.6|11575.8|11575.2|11579.4|11578.8|11570|11569.4|1622
1760374800000|2025-10-13 17:00:00|11576|11575.4|11573.4|11572.8|11577.7|11577.1|11569.9|11569.3|1086
1760378400000|2025-10-13 18:00:00|11573.5|11572.9|11568.6|11568|11578.2|11577.6|11566.1|11565.5|1075
1760382000000|2025-10-13 19:00:00|11568.7|11568.1|11566.5|11565.9|11574.6|11573.7|11566.3|11565.7|892
1760385600000|2025-10-13 20:00:00|11566.4|11565.8|11573.2|11567.5|11574.9|11570.3|11565.5|11564.9|869
1760389200000|2025-10-13 21:00:00|11574.5|11567.9|11574|11570.6|11577.7|11571.1|11573.7|11567.1|325
1760392800000|2025-10-13 22:00:00|11573.9|11570.7|11568.1|11567.2|11574.9|11573.8|11568|11567.1|463
1760396400000|2025-10-13 23:00:00|11568|11567.1|11566.1|11565.5|11570.5|11569.9|11564.2|11563.6|662
1760400000000|2025-10-14 00:00:00|11565.5|11564.9|11561.3|11560.7|11567.6|11567|11555.7|11554.8|1790
1760403600000|2025-10-14 01:00:00|11561.4|11560.8|11570.8|11570.2|11573.4|11572.8|11560.7|11559.8|1586
1760407200000|2025-10-14 02:00:00|11570.9|11570.3|11573.8|11573.2|11577.1|11576.2|11570.6|11569.9|833
1760410800000|2025-10-14 03:00:00|11573.9|11573.3|11578.8|11578.2|11582.4|11581.8|11571.8|11571.2|988
1760414400000|2025-10-14 04:00:00|11578.7|11578.1|11591.8|11591.2|11592.7|11592.1|11578.4|11577.8|1712
1760418000000|2025-10-14 05:00:00|11592.2|11591.3|11585|11583.4|11594.2|11593.6|11582.8|11581.9|2150
1760421600000|2025-10-14 06:00:00|11585.1|11583.9|11570.7|11570.1|11589.6|11589|11563.4|11562.8|4356
1760425200000|2025-10-14 07:00:00|11570.3|11569.7|11550.1|11549.5|11575.3|11574.6|11543.3|11542.7|5031
1760428800000|2025-10-14 08:00:00|11549.9|11549.3|11560.4|11558.6|11561.4|11560.8|11546.3|11545.7|3244
1760432400000|2025-10-14 09:00:00|11560.2|11558.5|11555.7|11555.1|11563.7|11563.1|11552|11551.1|2678
1760436000000|2025-10-14 10:00:00|11555.4|11554.8|11554|11553.4|11560|11559.4|11551.6|11551|2387
1760439600000|2025-10-14 11:00:00|11554.1|11553.5|11552.6|11552|11558.8|11557.9|11546.7|11546.1|2486
1760443200000|2025-10-14 12:00:00|11552.7|11552.1|11556|11555.4|11565.2|11564.6|11548.8|11547.9|3533
1760446800000|2025-10-14 13:00:00|11555.8|11555.2|11574.3|11573.7|11583.6|11582.8|11554.7|11554.1|5342
1760450400000|2025-10-14 14:00:00|11574.2|11573.6|11594.3|11593.7|11597.4|11596.7|11569.5|11568.9|4845
1760454000000|2025-10-14 15:00:00|11594.5|11593.9|11607.6|11607|11608.5|11607.9|11587.2|11586.6|4057
1760457600000|2025-10-14 16:00:00|11607.7|11607.1|11610.1|11609.5|11615.8|11614.9|11601.8|11601.2|4104
1760461200000|2025-10-14 17:00:00|11609.5|11608.9|11610|11609.4|11612.7|11611.9|11602.4|11601.8|2126
1760464800000|2025-10-14 18:00:00|11609.9|11609.3|11605.6|11605|11612.5|11611.9|11604|11603.4|1479
1760468400000|2025-10-14 19:00:00|11605.5|11604.9|11606.2|11605.6|11612|11611.4|11605.1|11604.5|2032
1760472000000|2025-10-14 20:00:00|11606.1|11605.5|11607.9|11604.9|11609.1|11607.1|11600.1|11599.3|977
1760475600000|2025-10-14 21:00:00|11608.5|11602.8|11609.2|11606|11611.1|11607.2|11608.5|11602.8|204
1760479200000|2025-10-14 22:00:00|11610|11606.1|11604|11603.1|11610.3|11609.1|11604|11603.1|600
1760482800000|2025-10-14 23:00:00|11603.9|11603|11603.8|11603.2|11606.2|11605.6|11602.2|11601.6|622
1760486400000|2025-10-15 00:00:00|11603.7|11603.1|11611.4|11610.5|11614.5|11613.9|11602.4|11601.8|1721
1760490000000|2025-10-15 01:00:00|11611.3|11610.4|11619.6|11619|11623.7|11622.8|11607.8|11607.2|2027
1760493600000|2025-10-15 02:00:00|11619.7|11619.1|11623.3|11622.7|11626|11625.4|11618.8|11617.9|1391
1760497200000|2025-10-15 03:00:00|11623|11622.4|11622.9|11622.3|11624.7|11624.1|11619|11618.4|1008
1760500800000|2025-10-15 04:00:00|11623.1|11622.5|11619.1|11618.5|11624.8|11624.2|11617.6|11616.8|783
1760504400000|2025-10-15 05:00:00|11619.2|11618.6|11620.3|11619.7|11627.3|11626.7|11619|11618.4|1211
1760508000000|2025-10-15 06:00:00|11620.2|11619.6|11635|11634.1|11638.7|11638.1|11618.3|11617.7|2949
1760511600000|2025-10-15 07:00:00|11635.9|11634.7|11635.8|11635.2|11644.7|11644.1|11629.9|11629.3|3194
1760515200000|2025-10-15 08:00:00|11635.7|11635.1|11633.1|11632.2|11645.7|11645.1|11631.6|11631|2555
1760518800000|2025-10-15 09:00:00|11633|11632.1|11634.8|11634.2|11639.4|11638.6|11628.3|11627.7|2275
1760522400000|2025-10-15 10:00:00|11634.7|11634.1|11624.9|11624.3|11635.1|11634.5|11620.9|11620.3|1662
1760526000000|2025-10-15 11:00:00|11625.2|11624.6|11620.6|11620|11632.8|11632.2|11619.8|11619.2|1940
1760529600000|2025-10-15 12:00:00|11620.5|11619.9|11617.7|11617.1|11627.6|11627|11613.9|11613.3|3384
1760533200000|2025-10-15 13:00:00|11617.8|11617.2|11627.9|11627.3|11632.1|11631.5|11610.7|11609.9|4573
1760536800000|2025-10-15 14:00:00|11628.3|11627.7|11624.8|11624.2|11630.5|11629.9|11619.9|11619.3|3104
1760540400000|2025-10-15 15:00:00|11624.7|11624.1|11637.2|11636.6|11647.6|11647|11618.6|11618|3835
1760544000000|2025-10-15 16:00:00|11637.7|11637.1|11640|11639.4|11641.5|11640.9|11628.7|11628|2577
1760547600000|2025-10-15 17:00:00|11639.7|11639.1|11630.1|11629.2|11640.5|11639.9|11627.5|11626.8|2753
1760551200000|2025-10-15 18:00:00|11630.2|11629.3|11633.6|11633|11638|11637.4|11628|11627.4|1516
1760554800000|2025-10-15 19:00:00|11633.7|11633.1|11644.4|11643.8|11645.4|11644.8|11633.3|11632.7|1204
1760558400000|2025-10-15 20:00:00|11644.9|11644.3|11650.3|11644.8|11650.6|11647.6|11643.5|11642.8|1080
1760562000000|2025-10-15 21:00:00|11650.6|11644|11646.4|11640.5|11650.6|11644|11645.9|11639.8|398
1760565600000|2025-10-15 22:00:00|11646.2|11641|11647.2|11646.3|11652.8|11651.9|11645.8|11640.2|708
1760569200000|2025-10-15 23:00:00|11647.3|11646.4|11646.4|11645.5|11648|11647.1|11645|11644.4|515
1760572800000|2025-10-16 00:00:00|11646.3|11645.4|11663.7|11663.1|11667|11666.1|11643.4|11642.5|2366
1760576400000|2025-10-16 01:00:00|11663.8|11663.2|11670.2|11669.3|11676|11675.4|11661.6|11661|2150
1760580000000|2025-10-16 02:00:00|11670.4|11669.5|11666.6|11666|11674.8|11674.2|11664.8|11664.2|1510
1760583600000|2025-10-16 03:00:00|11666.5|11665.9|11662.6|11662|11667.8|11667.1|11661.9|11661|1085
1760587200000|2025-10-16 04:00:00|11662.7|11662.1|11656.7|11656.1|11662.7|11662.1|11656.1|11655.5|810
1760590800000|2025-10-16 05:00:00|11656.8|11656.2|11660.5|11659.9|11661.9|11661.3|11654.2|11653.6|1538
1760594400000|2025-10-16 06:00:00|11660.4|11659.8|11654.4|11653.8|11668.5|11667.9|11652.6|11652|3009
1760598000000|2025-10-16 07:00:00|11654.6|11654|11652.4|11651.5|11657.1|11656.5|11643.5|11642.9|3776
1760601600000|2025-10-16 08:00:00|11652.5|11651.6|11659.3|11658.4|11660.3|11659.5|11648.9|11648.3|2730
1760605200000|2025-10-16 09:00:00|11659.2|11658.3|11658.7|11658.1|11664.2|11663.3|11652.9|11652.3|2019
1760608800000|2025-10-16 10:00:00|11658.8|11658.2|11656|11655.1|11663|11662.2|11653.3|11652.7|1922
1760612400000|2025-10-16 11:00:00|11656.1|11655.2|11654.4|11653.8|11656.9|11656.1|11647.3|11646.4|2494
1760616000000|2025-10-16 12:00:00|11654.3|11653.7|11660.7|11660.1|11662.2|11661.6|11649.7|11649.1|3176
1760619600000|2025-10-16 13:00:00|11661.3|11660.4|11658.5|11657.6|11664.7|11663.8|11650.8|11650.2|4043
1760623200000|2025-10-16 14:00:00|11658.4|11657.5|11677.2|11676.6|11678.7|11677.9|11653.8|11653.2|3751
1760626800000|2025-10-16 15:00:00|11677|11676.4|11665.3|11664.4|11678.6|11677.8|11661.8|11661.2|3263
1760630400000|2025-10-16 16:00:00|11665.2|11664.3|11677.6|11677|11679.6|11679|11664.8|11664.2|4320
1760634000000|2025-10-16 17:00:00|11678|11677.1|11688.4|11687.8|11694|11693.4|11677.4|11676.8|3476
1760637600000|2025-10-16 18:00:00|11688.3|11687.7|11689.8|11689.2|11693.5|11692.6|11681.1|11680.5|2672
1760641200000|2025-10-16 19:00:00|11690.3|11689.7|11689.6|11689|11694.6|11694|11687.1|11686.5|2051
1760644800000|2025-10-16 20:00:00|11689.5|11688.9|11689.1|11686|11691.6|11691|11685.4|11684.5|912
1760648400000|2025-10-16 21:00:00|11689.9|11685.1|11692.4|11685.8|11695|11688.4|11688.1|11681.5|468
1760652000000|2025-10-16 22:00:00|11691.9|11685.3|11695.3|11694.4|11696.7|11695.7|11689.4|11684.6|941
1760655600000|2025-10-16 23:00:00|11695.4|11694.5|11699.9|11699|11700.5|11699.6|11694.1|11693.2|819
1760659200000|2025-10-17 00:00:00|11699.8|11698.9|11706.7|11706.1|11711.8|11711.2|11695.5|11694.9|1708
1760662800000|2025-10-17 01:00:00|11706.6|11706|11701.4|11700.5|11709.9|11709.3|11700.2|11699.3|2058
1760666400000|2025-10-17 02:00:00|11701.5|11700.6|11705.8|11704.9|11711.7|11711.1|11695.9|11695.3|1482
1760670000000|2025-10-17 03:00:00|11705.9|11705|11709.8|11709.2|11712.5|11711.9|11704.8|11704.2|982
1760673600000|2025-10-17 04:00:00|11709.9|11709.3|11710.4|11709.8|11712.3|11711.7|11706.5|11705.9|924
1760677200000|2025-10-17 05:00:00|11710.3|11709.7|11723.6|11723|11728.5|11727.9|11710.3|11709.7|1429
1760680800000|2025-10-17 06:00:00|11723.7|11723.1|11711.5|11710.6|11726.7|11726.1|11709.2|11708.3|3978
1760684400000|2025-10-17 07:00:00|11711.4|11710.5|11711.6|11711|11715.3|11714.4|11694.5|11693.6|6567
1760688000000|2025-10-17 08:00:00|11711.7|11711.1|11698.2|11696.8|11716.7|11715.9|11692.6|11691.7|4019
1760691600000|2025-10-17 09:00:00|11698.4|11697.1|11702.1|11701.2|11707.9|11707.3|11696.7|11695.8|2296
1760695200000|2025-10-17 10:00:00|11701.9|11701|11690.1|11689.2|11702.7|11702.1|11687.8|11687.2|2393
1760698800000|2025-10-17 11:00:00|11690.2|11689.3|11685.1|11684.5|11697.2|11696.3|11681|11680.3|3944
1760702400000|2025-10-17 12:00:00|11685.4|11684.8|11677.2|11676.3|11686.5|11685.6|11667.4|11666.8|4029
1760706000000|2025-10-17 13:00:00|11677|11676.1|11671.1|11670.5|11681.9|11681|11669.5|11668.9|4204
1760709600000|2025-10-17 14:00:00|11670.9|11670.3|11667.2|11666.6|11673.4|11672.8|11656.9|11656.2|4954
1760713200000|2025-10-17 15:00:00|11667.3|11666.7|11673.4|11672.8|11673.6|11673|11660.9|11660.3|3112
1760716800000|2025-10-17 16:00:00|11673.3|11672.7|11671.1|11670.5|11679.7|11679.1|11669.8|11669.2|2294
1760720400000|2025-10-17 17:00:00|11671|11670.4|11668.3|11667.7|11676|11675.4|11667.5|11666.9|1785
1760724000000|2025-10-17 18:00:00|11668.4|11667.8|11668.3|11667.7|11674.4|11673.8|11664.5|11663.9|1704
1760727600000|2025-10-17 19:00:00|11668.4|11667.8|11671.1|11670.5|11671.5|11670.9|11666.4|11665.8|1091
1760731200000|2025-10-17 20:00:00|11671.2|11670.6|11653.8|11649.2|11671.2|11670.6|11650.6|11648|2109
1760904000000|2025-10-19 20:00:00|11672.3|11670.4|11668.9|11662.3|11673.7|11671.2|11665.9|11658.1|120
1760907600000|2025-10-19 21:00:00|11668|11663.3|11661.6|11655|11671|11665.2|11660.9|11654.3|647
1760911200000|2025-10-19 22:00:00|11661.7|11655.1|11657|11656.1|11662.9|11657.2|11652.8|11651.8|994
1760914800000|2025-10-19 23:00:00|11656.9|11656|11658.1|11657.5|11661.9|11661.1|11655.3|11654.4|695
1760918400000|2025-10-20 00:00:00|11658.2|11657.6|11667|11666.4|11667.1|11666.5|11658.1|11657.4|1680
1760922000000|2025-10-20 01:00:00|11666.9|11666.3|11660.9|11660|11667.7|11667|11657.2|11656.6|1179
1760925600000|2025-10-20 02:00:00|11661|11660.1|11666.4|11665.8|11671.2|11670.6|11660.9|11660.1|831
1760929200000|2025-10-20 03:00:00|11666.5|11665.9|11668.5|11667.9|11669.1|11668.5|11665.4|11664.8|660
1760932800000|2025-10-20 04:00:00|11668.6|11668|11672.1|11671.5|11674.6|11673.7|11666.1|11665.5|701
1760936400000|2025-10-20 05:00:00|11672|11671.4|11674.6|11673.7|11675.9|11675.3|11670.7|11670|884
1760940000000|2025-10-20 06:00:00|11673.9|11673.3|11658.8|11658.2|11673.9|11673.3|11657.2|11656.6|2496
1760943600000|2025-10-20 07:00:00|11658.9|11658.3|11662.7|11662.1|11668.5|11667.9|11654.2|11653.6|2591
1760947200000|2025-10-20 08:00:00|11662.6|11662|11663.5|11662.9|11666.7|11666.1|11658.5|11657.9|2338
1760950800000|2025-10-20 09:00:00|11663.6|11663|11662.7|11661.8|11668|11667.4|11659.2|11658.6|2518
1760954400000|2025-10-20 10:00:00|11662.6|11661.7|11653.5|11652.6|11663.5|11662.9|11651.5|11650.7|1834
1760958000000|2025-10-20 11:00:00|11653.6|11652.7|11657|11656.4|11657.1|11656.5|11644.8|11644.2|1998
1760961600000|2025-10-20 12:00:00|11657.2|11656.6|11653.9|11653.3|11660.8|11660.2|11650.8|11650.2|2776
1760965200000|2025-10-20 13:00:00|11654.1|11653.5|11649.4|11648.8|11655|11654.4|11646.6|11646|2868
1760968800000|2025-10-20 14:00:00|11649.5|11648.9|11654.3|11653.7|11665.1|11664.3|11647.6|11647|2881
1760972400000|2025-10-20 15:00:00|11654.1|11653.5|11655.7|11655.1|11664.5|11663.9|11653.1|11652.3|2588
1760976000000|2025-10-20 16:00:00|11655.9|11655.3|11650.1|11649.5|11659.1|11658.2|11650|11649.4|1667
1760979600000|2025-10-20 17:00:00|11649.8|11649.2|11643.4|11642.8|11653.2|11652.3|11642|11641.4|1324
1760983200000|2025-10-20 18:00:00|11643.3|11642.7|11646.6|11646|11648.7|11648.1|11638.8|11637.9|1240
1760986800000|2025-10-20 19:00:00|11647|11646.4|11641.5|11640.9|11649.5|11648.9|11640.5|11639.8|1012
1760990400000|2025-10-20 20:00:00|11641.8|11641.2|11643.7|11640.5|11644.9|11644.2|11640.6|11640|829
1760994000000|2025-10-20 21:00:00|11645|11639.6|11647.1|11643.4|11648.1|11643.4|11644.1|11638.5|256
1760997600000|2025-10-20 22:00:00|11647.2|11643.3|11643.5|11642.6|11647.2|11645|11643.2|11642.3|379
1761001200000|2025-10-20 23:00:00|11643.6|11642.7|11644.7|11644.1|11645.9|11645.1|11642.8|11641.9|444
1761004800000|2025-10-21 00:00:00|11644.5|11643.9|11654|11653.1|11655.8|11654.9|11643.8|11643|1367
1761008400000|2025-10-21 01:00:00|11653.9|11653|11645.4|11644.8|11653.9|11653|11643.1|11642.2|1273
1761012000000|2025-10-21 02:00:00|11645.8|11645.2|11634.3|11633.7|11645.8|11645.2|11633.3|11632.4|1440
1761015600000|2025-10-21 03:00:00|11634.4|11633.8|11634.7|11634.1|11636.5|11635.9|11633.2|11632.3|797
1761019200000|2025-10-21 04:00:00|11634.6|11634|11636|11635.4|11637.3|11636.7|11632.2|11631.6|1139
1761022800000|2025-10-21 05:00:00|11636.1|11635.5|11625.6|11625|11638.2|11637.3|11624.8|11624.2|1697
1761026400000|2025-10-21 06:00:00|11625.4|11624.8|11632.1|11631.2|11634.2|11633.3|11619.3|11618.7|2440
1761030000000|2025-10-21 07:00:00|11632|11631.1|11626|11625.4|11635.8|11634.9|11622.5|11621.6|3435
1761033600000|2025-10-21 08:00:00|11625.7|11625.1|11621.3|11620.7|11628|11627.4|11613.3|11612.7|3149
1761037200000|2025-10-21 09:00:00|11621.6|11621|11621|11620.4|11627.5|11626.6|11616.6|11616|2211
1761040800000|2025-10-21 10:00:00|11621.4|11620.8|11618|11617.1|11623.9|11623.3|11607.4|11606.5|2565
1761044400000|2025-10-21 11:00:00|11618.1|11617.2|11613.4|11612.8|11626.6|11625.7|11609.8|11609.2|2539
1761048000000|2025-10-21 12:00:00|11613.5|11612.9|11611.3|11610.7|11617.5|11616.9|11602.5|11601.9|3900
1761051600000|2025-10-21 13:00:00|11611.2|11610.6|11613.1|11612.5|11617.2|11616.6|11603.1|11602.5|4805
1761055200000|2025-10-21 14:00:00|11612.7|11612.1|11604.9|11604.3|11618.3|11617.7|11598.2|11597.6|4333
1761058800000|2025-10-21 15:00:00|11605|11604.4|11615.2|11614.6|11616.6|11616|11604.3|11603.7|2804
1761062400000|2025-10-21 16:00:00|11615.5|11614.9|11609.6|11609|11625.4|11624.5|11608|11607.4|3222
1761066000000|2025-10-21 17:00:00|11609.5|11608.9|11604.6|11604|11610.8|11609.9|11602.2|11601.6|1832
1761069600000|2025-10-21 18:00:00|11604.7|11604.1|11605.2|11604.6|11608.7|11608.1|11603.7|11603.1|1055
1761073200000|2025-10-21 19:00:00|11605.3|11604.7|11601.3|11600.7|11607.8|11607.2|11600.6|11600|1140
1761076800000|2025-10-21 20:00:00|11601.4|11600.8|11600.8|11597.8|11603.6|11602.8|11599.4|11597.6|628
1761080400000|2025-10-21 21:00:00|11601.7|11598.7|11609.4|11602.8|11609.4|11602.8|11601.6|11598.3|351
1761084000000|2025-10-21 22:00:00|11609.6|11603|11601|11600.1|11609.6|11603|11600.2|11599.3|553
1761087600000|2025-10-21 23:00:00|11600.5|11599.6|11600.3|11599.4|11602.6|11601.7|11599.4|11598.8|380
1761091200000|2025-10-22 00:00:00|11600.2|11599.3|11605.3|11604.7|11608.3|11607.4|11600.1|11599.2|1462
1761094800000|2025-10-22 01:00:00|11605.4|11604.8|11605.4|11604.8|11609.9|11609|11601.5|11600.9|1225
1761098400000|2025-10-22 02:00:00|11605.5|11604.9|11608.8|11608.2|11611.1|11610.5|11605.5|11604.9|878
1761102000000|2025-10-22 03:00:00|11609.1|11608.1|11607.2|11606.6|11609.4|11608.8|11605|11604.4|732
1761105600000|2025-10-22 04:00:00|11607.1|11606.5|11609.6|11609|11610|11609.4|11605.4|11604.8|686
1761109200000|2025-10-22 05:00:00|11609.8|11608.9|11613.7|11612.8|11616.5|11615.6|11609.6|11608.9|1028
1761112800000|2025-10-22 06:00:00|11614.4|11613.5|11610|11609.4|11615|11614.4|11604.4|11603.8|3102
1761116400000|2025-10-22 07:00:00|11610.1|11609.5|11601.2|11600.6|11613.4|11612.8|11599.8|11599.2|2803
1761120000000|2025-10-22 08:00:00|11601.1|11600.5|11598|11597.4|11601.2|11600.6|11590|11589.3|3210
1761123600000|2025-10-22 09:00:00|11597.9|11597.3|11595.4|11594.8|11602.4|11601.8|11593|11592.4|1697
1761127200000|2025-10-22 10:00:00|11595.1|11594.5|11585.9|11585.3|11597.6|11597|11582.9|11582|1859
1761130800000|2025-10-22 11:00:00|11586|11585.4|11583.2|11582.6|11589.6|11589|11582.8|11582.2|2162
1761134400000|2025-10-22 12:00:00|11583.1|11582.5|11583.4|11582.8|11591.9|11591|11577.5|11576.9|3000
1761138000000|2025-10-22 13:00:00|11583.5|11582.9|11595.2|11594.6|11597.7|11597.1|11582.4|11581.8|3401
1761141600000|2025-10-22 14:00:00|11595.3|11594.7|11611.1|11610.5|11611.7|11611.1|11592.6|11592|3495
1761145200000|2025-10-22 15:00:00|11611.2|11610.6|11611.6|11611|11617|11616.4|11608.8|11608.1|3382
1761148800000|2025-10-22 16:00:00|11611.7|11611.1|11620|11619.4|11623.7|11622.4|11610.5|11609.9|3228
1761152400000|2025-10-22 17:00:00|11620.1|11619.5|11614.8|11614.2|11621.3|11620.4|11612.9|11612.3|1878
1761156000000|2025-10-22 18:00:00|11614.6|11614|11609.5|11608.9|11615.7|11615.1|11608.2|11607.4|1273
1761159600000|2025-10-22 19:00:00|11609.4|11608.8|11606.3|11605.7|11611.6|11611|11605.4|11604.8|983
1761163200000|2025-10-22 20:00:00|11606.4|11605.8|11613.7|11609.4|11613.9|11610.8|11606.4|11605.7|612
1761166800000|2025-10-22 21:00:00|11614|11608.8|11615.9|11611.2|11617.1|11611.2|11612.9|11606.3|364
1761170400000|2025-10-22 22:00:00|11616|11611.3|11612.8|11611.9|11616.6|11614.5|11612|11610|372
1761174000000|2025-10-22 23:00:00|11613.1|11612.2|11607.7|11607.1|11613.1|11612.2|11607.3|11606.7|472
1761177600000|2025-10-23 00:00:00|11607.5|11606.9|11605.1|11604.2|11608.3|11607.4|11598.4|11597.6|1210
1761181200000|2025-10-23 01:00:00|11605.2|11604.3|11598.4|11597.8|11606.5|11605.6|11598.1|11597.5|1007
1761184800000|2025-10-23 02:00:00|11598.3|11597.7|11596.8|11596.2|11599.9|11599.3|11595.3|11594.7|730
1761188400000|2025-10-23 03:00:00|11596.7|11596.1|11593.5|11592.9|11599|11598.4|11592.8|11592.2|679
1761192000000|2025-10-23 04:00:00|11593.4|11592.8|11599.4|11598.8|11599.9|11599.1|11591|11590.3|694
1761195600000|2025-10-23 05:00:00|11599.2|11598.6|11601.8|11601.2|11604.2|11603.6|11597.2|11596.6|794
1761199200000|2025-10-23 06:00:00|11601.7|11601.1|11594.9|11594.3|11603.9|11603.3|11591.3|11590.7|2060
1761202800000|2025-10-23 07:00:00|11594.8|11594.2|11600.5|11599.9|11601.6|11601|11591.1|11590.5|2308
1761206400000|2025-10-23 08:00:00|11600.4|11599.8|11596.3|11595.7|11607|11606.1|11593|11592.4|1979
1761210000000|2025-10-23 09:00:00|11596.4|11595.8|11593.9|11593.3|11600.4|11599.8|11593.5|11592.9|1501
1761213600000|2025-10-23 10:00:00|11593.8|11593.2|11588.3|11587.7|11595.4|11594.8|11586|11585.4|1384
1761217200000|2025-10-23 11:00:00|11588.2|11587.6|11587.7|11587.1|11593.4|11592.8|11586.1|11585.5|1602
1761220800000|2025-10-23 12:00:00|11588.1|11587.5|11601.3|11600.7|11606.1|11605.5|11587.3|11586.7|2366
1761224400000|2025-10-23 13:00:00|11602|11601.4|11606.8|11605.9|11611.3|11610.7|11598.5|11597.9|3152
1761228000000|2025-10-23 14:00:00|11607.1|11605.2|11613.5|11612.6|11620.7|11619.8|11606|11605.2|3536
1761231600000|2025-10-23 15:00:00|11613.6|11612.7|11612.1|11611.5|11616.2|11615.6|11606.8|11606.2|2496
1761235200000|2025-10-23 16:00:00|11612.3|11611.7|11607.5|11606.9|11616.7|11615.8|11606.9|11606.3|1611
1761238800000|2025-10-23 17:00:00|11607.4|11606.8|11612.2|11611.6|11612.6|11612|11604.8|11604.2|1408
1761242400000|2025-10-23 18:00:00|11612.1|11611.5|11617.6|11616.7|11618|11617.4|11610.1|11609.5|1149
1761246000000|2025-10-23 19:00:00|11617.8|11617.2|11617|11616.4|11620.7|11620.1|11615.6|11614.9|944
1761249600000|2025-10-23 20:00:00|11616.9|11616.3|11619.5|11616.6|11620.4|11618.9|11614|11613.4|672
1761253200000|2025-10-23 21:00:00|11619.6|11615.9|11617.5|11612.4|11620.4|11616.6|11616.6|11611.6|809
1761256800000|2025-10-23 22:00:00|11617.3|11612|11618.5|11617.6|11622.3|11621.4|11617.3|11612|443
1761260400000|2025-10-23 23:00:00|11618.4|11617.5|11617.3|11616.7|11619.3|11618.7|11615.4|11614.5|322
1761264000000|2025-10-24 00:00:00|11617.2|11616.6|11618.4|11617.8|11622|11621.4|11617.2|11616.6|950
1761267600000|2025-10-24 01:00:00|11618.5|11617.9|11610.1|11609.5|11618.9|11618.3|11609.5|11608.9|930
1761271200000|2025-10-24 02:00:00|11610.2|11609.6|11608.5|11607.9|11612.7|11612.1|11608.1|11607.5|849
1761274800000|2025-10-24 03:00:00|11608.4|11607.8|11609.7|11609.1|11612.1|11611.5|11607.6|11607|591
1761278400000|2025-10-24 04:00:00|11609.5|11608.9|11608|11607.4|11609.8|11608.9|11606|11605.3|602
1761282000000|2025-10-24 05:00:00|11608.2|11607.3|11605.5|11604.9|11608.5|11607.6|11602.5|11601.9|715
1761285600000|2025-10-24 06:00:00|11605.3|11604.7|11614.5|11613.6|11614.8|11614.1|11601.5|11600.9|1865
1761289200000|2025-10-24 07:00:00|11614.4|11613.5|11619.5|11618.1|11628.2|11627.3|11602.7|11601.8|3736
1761292800000|2025-10-24 08:00:00|11619.9|11618|11610.6|11610|11624|11623.4|11607|11606.4|2484
1761296400000|2025-10-24 09:00:00|11610.1|11609.5|11612.3|11611.7|11613|11612.4|11605.5|11604.9|1532
1761300000000|2025-10-24 10:00:00|11612.4|11611.8|11613|11612.4|11616.6|11616|11611.1|11610.5|1255
1761303600000|2025-10-24 11:00:00|11613.1|11612.5|11615.6|11615|11616.1|11615.3|11607.6|11607|1948
1761307200000|2025-10-24 12:00:00|11616|11615.4|11634.8|11634.2|11653.2|11647.3|11609.3|11608.7|7497
1761310800000|2025-10-24 13:00:00|11634.9|11634.3|11627.5|11624.5|11643.8|11643.2|11621.1|11620.5|5279
1761314400000|2025-10-24 14:00:00|11627.4|11625.7|11626|11625.4|11635.9|11635.3|11618.9|11618.3|4327
1761318000000|2025-10-24 15:00:00|11625.8|11625.2|11625.8|11625.2|11636.1|11635.2|11622.1|11621.5|2908
1761321600000|2025-10-24 16:00:00|11625.7|11625.1|11626|11625.4|11628.1|11627.5|11621.7|11621.1|1306
1761325200000|2025-10-24 17:00:00|11625.9|11625.3|11627.8|11627.2|11632|11631.4|11625.1|11624.5|887
1761328800000|2025-10-24 18:00:00|11627.9|11627.3|11626.7|11626.1|11628.3|11627.7|11625.3|11624.7|390